date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-07-01 09:30:00,150.41,150.59,149.83,150.27,26611.0,147.8545,148.0314,147.2843,147.7169,26611.0
2024-07-01 09:40:00,150.24,150.33,149.6,149.85,35613.0,147.6874,147.7758,147.0582,147.304,35613.0
2024-07-01 09:50:00,149.9,149.97,149.53,149.91,13750.0,147.3531,147.422,146.9894,147.363,13750.0
2024-07-01 10:00:00,150.03,150.23,149.5,149.5,22038.0,147.4809,147.6775,146.9599,146.9599,22038.0
2024-07-01 10:10:00,149.41,149.41,148.7,148.9,13595.0,146.8715,146.8715,146.1735,146.3701,13595.0
2024-07-01 10:20:00,148.83,148.87,148.51,148.63,13461.0,146.3013,146.3406,145.9868,146.1047,13461.0
2024-07-01 10:30:00,148.67,148.67,148.22,148.22,10946.0,146.144,146.144,145.7017,145.7017,10946.0
2024-07-01 10:40:00,148.29,148.42,147.96,147.97,12170.0,145.7705,145.8983,145.4461,145.4559,12170.0
2024-07-01 10:50:00,147.97,148.17,147.93,148.03,21671.0,145.4559,145.6525,145.4166,145.5149,21671.0
2024-07-01 11:00:00,148.0,148.38,147.78,148.21,19245.0,145.4854,145.859,145.2692,145.6919,19245.0
2024-07-01 11:10:00,148.19,148.4,148.11,148.28,22568.0,145.6722,145.8786,145.5936,145.7607,22568.0
2024-07-01 11:20:00,148.28,148.3,148.13,148.22,8921.0,145.7607,145.7803,145.6132,145.7017,8921.0
2024-07-01 11:30:00,148.23,148.33,148.17,148.21,9616.0,145.7115,145.8098,145.6525,145.6919,9616.0
2024-07-01 11:40:00,148.22,148.34,148.18,148.29,10015.0,145.7017,145.8196,145.6624,145.7705,10015.0
2024-07-01 11:50:00,148.26,148.41,148.26,148.4,12923.0,145.741,145.8885,145.741,145.8786,12923.0
2024-07-01 12:00:00,148.39,148.53,148.37,148.53,11648.0,145.8688,146.0064,145.8491,146.0064,11648.0
2024-07-01 12:10:00,148.49,148.6,148.37,148.42,12608.0,145.9671,146.0752,145.8491,145.8983,12608.0
2024-07-01 12:20:00,148.35,148.41,148.33,148.37,8497.0,145.8295,145.8885,145.8098,145.8491,8497.0
2024-07-01 12:30:00,148.37,148.39,148.24,148.37,15074.0,145.8491,145.8688,145.7213,145.8491,15074.0
2024-07-01 12:40:00,148.34,148.4,148.2,148.2,14188.0,145.8196,145.8786,145.682,145.682,14188.0
2024-07-01 12:50:00,148.19,148.25,148.1,148.25,7260.0,145.6722,145.7312,145.5837,145.7312,7260.0
2024-07-01 13:00:00,148.24,148.33,148.19,148.31,5974.0,145.7213,145.8098,145.6722,145.7902,5974.0
2024-07-01 13:10:00,148.34,148.4,148.29,148.34,7624.0,145.8196,145.8786,145.7705,145.8196,7624.0
2024-07-01 13:20:00,148.34,148.51,148.3,148.48,7749.0,145.8196,145.9868,145.7803,145.9573,7749.0
2024-07-01 13:30:00,148.47,148.49,148.37,148.39,5163.0,145.9474,145.9671,145.8491,145.8688,5163.0
2024-07-01 13:40:00,148.41,148.63,148.39,148.6,9129.0,145.8885,146.1047,145.8688,146.0752,9129.0
2024-07-01 13:50:00,148.62,148.68,148.54,148.55,10895.0,146.0949,146.1539,146.0163,146.0261,10895.0
2024-07-01 14:00:00,148.55,148.57,148.44,148.52,13813.0,146.0261,146.0457,145.9179,145.9966,13813.0
2024-07-01 14:10:00,148.5,148.52,148.4,148.46,11210.0,145.9769,145.9966,145.8786,145.9376,11210.0
2024-07-01 14:20:00,148.5,148.5,148.26,148.38,17213.0,145.9769,145.9769,145.741,145.859,17213.0
2024-07-01 14:30:00,148.37,148.5,148.34,148.48,13645.0,145.8491,145.9769,145.8196,145.9573,13645.0
2024-07-01 14:40:00,148.49,148.51,148.44,148.47,21759.0,145.9671,145.9868,145.9179,145.9474,21759.0
2024-07-01 14:50:00,148.48,148.54,148.4,148.48,24047.0,145.9573,146.0163,145.8786,145.9573,24047.0
2024-07-01 15:00:00,148.46,148.48,148.23,148.28,18341.0,145.9376,145.9573,145.7115,145.7607,18341.0
2024-07-01 15:10:00,148.28,148.51,148.27,148.5,27982.0,145.7607,145.9868,145.7508,145.9769,27982.0
2024-07-01 15:20:00,148.5,148.51,148.16,148.17,19518.0,145.9769,145.9868,145.6427,145.6525,19518.0
2024-07-01 15:30:00,148.16,148.24,148.1,148.22,25418.0,145.6427,145.7213,145.5837,145.7017,25418.0
2024-07-01 15:40:00,148.22,148.41,148.16,148.4,39986.0,145.7017,145.8885,145.6427,145.8786,39986.0
2024-07-01 15:50:00,148.43,148.69,148.4,148.47,126651.0,145.9081,146.1637,145.8786,145.9474,126651.0
2024-07-02 09:30:00,148.03,149.79,147.53,149.68,39972.0,145.5149,147.245,145.0234,147.1369,39972.0
2024-07-02 09:40:00,149.59,150.24,149.58,150.19,24502.0,147.0484,147.6874,147.0386,147.6382,24502.0
2024-07-02 09:50:00,150.19,150.4,150.09,150.22,30047.0,147.6382,147.8446,147.5399,147.6677,30047.0
2024-07-02 10:00:00,150.25,150.57,149.95,149.95,23039.0,147.6972,148.0118,147.4023,147.4023,23039.0
2024-07-02 10:10:00,149.84,150.07,149.76,149.96,9958.0,147.2942,147.5203,147.2155,147.4121,9958.0
2024-07-02 10:20:00,150.0,150.11,149.8,150.11,9252.0,147.4514,147.5596,147.2548,147.5596,9252.0
2024-07-02 10:30:00,150.09,150.1,149.79,149.93,19246.0,147.5399,147.5497,147.245,147.3826,19246.0
2024-07-02 10:40:00,149.88,149.88,149.32,149.56,7287.0,147.3335,147.3335,146.783,147.0189,7287.0
2024-07-02 10:50:00,149.6,149.67,149.39,149.64,4988.0,147.0582,147.1271,146.8518,147.0976,4988.0
2024-07-02 11:00:00,149.64,149.72,149.57,149.67,11731.0,147.0976,147.1762,147.0288,147.1271,11731.0
2024-07-02 11:10:00,149.69,149.69,149.48,149.59,6859.0,147.1467,147.1467,146.9403,147.0484,6859.0
2024-07-02 11:20:00,149.59,149.76,149.54,149.75,10577.0,147.0484,147.2155,146.9993,147.2057,10577.0
2024-07-02 11:30:00,149.78,150.05,149.75,150.01,21002.0,147.2352,147.5006,147.2057,147.4613,21002.0
2024-07-02 11:40:00,150.02,150.2,150.0,150.04,30747.0,147.4711,147.648,147.4514,147.4908,30747.0
2024-07-02 11:50:00,149.99,150.19,149.85,149.92,27480.0,147.4416,147.6382,147.304,147.3728,27480.0
2024-07-02 12:00:00,149.89,150.02,149.74,149.97,24986.0,147.3433,147.4711,147.1959,147.422,24986.0
2024-07-02 12:10:00,149.95,150.02,149.55,149.55,10444.0,147.4023,147.4711,147.0091,147.0091,10444.0
2024-07-02 12:20:00,149.53,149.61,149.48,149.52,7012.0,146.9894,147.0681,146.9403,146.9796,7012.0
2024-07-02 12:30:00,149.5,149.53,149.44,149.47,4701.0,146.9599,146.9894,146.901,146.9304,4701.0
2024-07-02 12:40:00,149.47,149.53,149.42,149.42,4618.0,146.9304,146.9894,146.8813,146.8813,4618.0
2024-07-02 12:50:00,149.39,149.39,149.18,149.23,4494.0,146.8518,146.8518,146.6454,146.6945,4494.0
2024-07-02 13:00:00,149.18,149.43,149.18,149.42,3609.0,146.6454,146.8911,146.6454,146.8813,3609.0
2024-07-02 13:10:00,149.45,149.48,149.25,149.25,4751.0,146.9108,146.9403,146.7142,146.7142,4751.0
2024-07-02 13:20:00,149.31,149.31,149.23,149.24,6443.0,146.7732,146.7732,146.6945,146.7044,6443.0
2024-07-02 13:30:00,149.24,149.34,149.18,149.34,4362.0,146.7044,146.8027,146.6454,146.8027,4362.0
2024-07-02 13:40:00,149.35,149.35,149.23,149.3,8955.0,146.8125,146.8125,146.6945,146.7633,8955.0
2024-07-02 13:50:00,149.31,149.41,149.29,149.34,6519.0,146.7732,146.8715,146.7535,146.8027,6519.0
2024-07-02 14:00:00,149.36,149.55,149.35,149.55,4687.0,146.8223,147.0091,146.8125,147.0091,4687.0
2024-07-02 14:10:00,149.59,149.7,149.51,149.53,8419.0,147.0484,147.1565,146.9698,146.9894,8419.0
2024-07-02 14:20:00,149.55,149.55,149.47,149.5,4727.0,147.0091,147.0091,146.9304,146.9599,4727.0
2024-07-02 14:30:00,149.52,149.57,149.47,149.56,5496.0,146.9796,147.0288,146.9304,147.0189,5496.0
2024-07-02 14:40:00,149.54,149.62,149.53,149.53,6751.0,146.9993,147.0779,146.9894,146.9894,6751.0
2024-07-02 14:50:00,149.55,149.6,149.45,149.46,8604.0,147.0091,147.0582,146.9108,146.9206,8604.0
2024-07-02 15:00:00,149.46,149.53,149.37,149.53,13974.0,146.9206,146.9894,146.8321,146.9894,13974.0
2024-07-02 15:10:00,149.52,149.55,149.48,149.54,6314.0,146.9796,147.0091,146.9403,146.9993,6314.0
2024-07-02 15:20:00,149.55,149.66,149.52,149.66,10639.0,147.0091,147.1172,146.9796,147.1172,10639.0
2024-07-02 15:30:00,149.64,149.72,149.59,149.65,10277.0,147.0976,147.1762,147.0484,147.1074,10277.0
2024-07-02 15:40:00,149.66,149.85,149.65,149.79,20368.0,147.1172,147.304,147.1074,147.245,20368.0
2024-07-02 15:50:00,149.7,150.12,149.68,149.94,106569.0,147.1565,147.5694,147.1369,147.3925,106569.0
2024-07-03 09:30:00,150.14,150.23,149.38,149.53,15747.0,147.5891,147.6775,146.842,146.9894,15747.0
2024-07-03 09:40:00,149.47,149.66,149.1,149.48,8613.0,146.9304,147.1172,146.5667,146.9403,8613.0
2024-07-03 09:50:00,149.44,149.59,149.41,149.54,13656.0,146.901,147.0484,146.8715,146.9993,13656.0
2024-07-03 10:00:00,149.6,150.02,149.48,149.63,26705.0,147.0582,147.4711,146.9403,147.0877,26705.0
2024-07-03 10:10:00,149.57,149.7,149.36,149.36,15701.0,147.0288,147.1565,146.8223,146.8223,15701.0
2024-07-03 10:20:00,149.41,149.41,148.88,148.93,15271.0,146.8715,146.8715,146.3505,146.3996,15271.0
2024-07-03 10:30:00,148.91,149.15,148.81,148.85,17378.0,146.38,146.6159,146.2817,146.321,17378.0
2024-07-03 10:40:00,148.8,148.8,148.54,148.77,20561.0,146.2718,146.2718,146.0163,146.2423,20561.0
2024-07-03 10:50:00,148.77,148.88,148.73,148.84,14755.0,146.2423,146.3505,146.203,146.3112,14755.0
2024-07-03 11:00:00,148.81,149.01,148.69,148.99,15028.0,146.2817,146.4783,146.1637,146.4586,15028.0
2024-07-03 11:10:00,148.97,149.17,148.97,149.06,18848.0,146.4389,146.6355,146.4389,146.5274,18848.0
2024-07-03 11:20:00,149.05,149.09,148.61,148.61,19418.0,146.5176,146.5569,146.0851,146.0851,19418.0
2024-07-03 11:30:00,148.66,148.68,148.49,148.57,16283.0,146.1342,146.1539,145.9671,146.0457,16283.0
2024-07-03 11:40:00,148.56,148.86,148.55,148.75,34874.0,146.0359,146.3308,146.0261,146.2227,34874.0
2024-07-03 11:50:00,148.78,148.83,148.6,148.74,17653.0,146.2522,146.3013,146.0752,146.2129,17653.0
2024-07-03 12:00:00,148.69,148.89,148.69,148.89,11483.0,146.1637,146.3603,146.1637,146.3603,11483.0
2024-07-03 12:10:00,148.87,149.04,148.86,149.04,13848.0,146.3406,146.5078,146.3308,146.5078,13848.0
2024-07-03 12:20:00,149.04,149.19,148.83,149.12,22877.0,146.5078,146.6552,146.3013,146.5864,22877.0
2024-07-03 12:30:00,149.12,149.18,149.05,149.17,23966.0,146.5864,146.6454,146.5176,146.6355,23966.0
2024-07-03 12:40:00,149.17,149.28,149.11,149.21,25438.0,146.6355,146.7437,146.5766,146.6749,25438.0
2024-07-03 12:50:00,149.18,149.38,148.78,148.79,85078.0,146.6454,146.842,146.2522,146.262,85078.0
2024-07-05 09:30:00,148.36,148.92,148.17,148.17,25117.0,145.8393,146.3898,145.6525,145.6525,25117.0
2024-07-05 09:40:00,148.24,148.5,147.83,148.14,11668.0,145.7213,145.9769,145.3183,145.623,11668.0
2024-07-05 09:50:00,148.07,148.15,147.93,147.98,7808.0,145.5542,145.6329,145.4166,145.4658,7808.0
2024-07-05 10:00:00,147.94,148.04,147.66,147.84,34317.0,145.4264,145.5247,145.1512,145.3281,34317.0
2024-07-05 10:10:00,147.84,148.15,147.72,148.0,29845.0,145.3281,145.6329,145.2102,145.4854,29845.0
2024-07-05 10:20:00,147.99,148.1,147.82,147.83,8805.0,145.4756,145.5837,145.3085,145.3183,8805.0
2024-07-05 10:30:00,147.83,148.0,147.79,147.84,7691.0,145.3183,145.4854,145.279,145.3281,7691.0
2024-07-05 10:40:00,147.85,148.18,147.82,148.13,13247.0,145.338,145.6624,145.3085,145.6132,13247.0
2024-07-05 10:50:00,148.13,148.38,148.13,148.34,8479.0,145.6132,145.859,145.6132,145.8196,8479.0
2024-07-05 11:00:00,148.35,148.72,148.3,148.66,10994.0,145.8295,146.1932,145.7803,146.1342,10994.0
2024-07-05 11:10:00,148.7,148.73,148.54,148.55,12176.0,146.1735,146.203,146.0163,146.0261,12176.0
2024-07-05 11:20:00,148.52,148.52,148.44,148.47,3886.0,145.9966,145.9966,145.9179,145.9474,3886.0
2024-07-05 11:30:00,148.48,148.55,148.45,148.49,10809.0,145.9573,146.0261,145.9278,145.9671,10809.0
2024-07-05 11:40:00,148.53,148.59,148.5,148.58,2864.0,146.0064,146.0654,145.9769,146.0556,2864.0
2024-07-05 11:50:00,148.57,148.57,148.49,148.52,4913.0,146.0457,146.0457,145.9671,145.9966,4913.0
2024-07-05 12:00:00,148.53,148.6,148.49,148.6,4581.0,146.0064,146.0752,145.9671,146.0752,4581.0
2024-07-05 12:10:00,148.57,148.78,148.57,148.76,3096.0,146.0457,146.2522,146.0457,146.2325,3096.0
2024-07-05 12:20:00,148.7,148.79,148.65,148.65,5678.0,146.1735,146.262,146.1244,146.1244,5678.0
2024-07-05 12:30:00,148.66,148.84,148.65,148.84,4495.0,146.1342,146.3112,146.1244,146.3112,4495.0
2024-07-05 12:40:00,148.86,148.88,148.82,148.84,4495.0,146.3308,146.3505,146.2915,146.3112,4495.0
2024-07-05 12:50:00,148.86,149.07,148.85,149.03,5438.0,146.3308,146.5372,146.321,146.4979,5438.0
2024-07-05 13:00:00,149.02,149.09,148.99,149.07,7533.0,146.4881,146.5569,146.4586,146.5372,7533.0
2024-07-05 13:10:00,149.08,149.08,148.91,148.99,5179.0,146.5471,146.5471,146.38,146.4586,5179.0
2024-07-05 13:20:00,148.99,149.15,148.98,149.15,3459.0,146.4586,146.6159,146.4488,146.6159,3459.0
2024-07-05 13:30:00,149.15,149.36,149.13,149.36,3800.0,146.6159,146.8223,146.5962,146.8223,3800.0
2024-07-05 13:40:00,149.36,149.42,149.34,149.38,4437.0,146.8223,146.8813,146.8027,146.842,4437.0
2024-07-05 13:50:00,149.39,149.51,149.37,149.48,7342.0,146.8518,146.9698,146.8321,146.9403,7342.0
2024-07-05 14:00:00,149.47,149.59,149.46,149.56,10038.0,146.9304,147.0484,146.9206,147.0189,10038.0
2024-07-05 14:10:00,149.56,149.77,149.56,149.75,7288.0,147.0189,147.2254,147.0189,147.2057,7288.0
2024-07-05 14:20:00,149.77,149.77,149.65,149.65,9125.0,147.2254,147.2254,147.1074,147.1074,9125.0
2024-07-05 14:30:00,149.64,149.69,149.51,149.52,6072.0,147.0976,147.1467,146.9698,146.9796,6072.0
2024-07-05 14:40:00,149.5,149.55,149.33,149.55,5861.0,146.9599,147.0091,146.7928,147.0091,5861.0
2024-07-05 14:50:00,149.52,149.55,149.47,149.52,4998.0,146.9796,147.0091,146.9304,146.9796,4998.0
2024-07-05 15:00:00,149.52,149.57,149.5,149.5,5293.0,146.9796,147.0288,146.9599,146.9599,5293.0
2024-07-05 15:10:00,149.48,149.52,149.38,149.43,8830.0,146.9403,146.9796,146.842,146.8911,8830.0
2024-07-05 15:20:00,149.44,149.55,149.44,149.5,8598.0,146.901,147.0091,146.901,146.9599,8598.0
2024-07-05 15:30:00,149.5,149.51,149.34,149.42,16915.0,146.9599,146.9698,146.8027,146.8813,16915.0
2024-07-05 15:40:00,149.4,149.56,149.4,149.49,11528.0,146.8616,147.0189,146.8616,146.9501,11528.0
2024-07-05 15:50:00,149.47,149.61,149.36,149.4,56923.0,146.9304,147.0681,146.8223,146.8616,56923.0
2024-07-08 09:30:00,150.05,150.2,149.61,149.97,9379.0,147.5006,147.648,147.0681,147.422,9379.0
2024-07-08 09:40:00,149.99,150.44,149.99,150.31,11214.0,147.4416,147.884,147.4416,147.7562,11214.0
2024-07-08 09:50:00,150.29,150.61,150.2,150.52,14634.0,147.7365,148.0511,147.648,147.9626,14634.0
2024-07-08 10:00:00,150.53,150.78,150.32,150.34,15312.0,147.9724,148.2182,147.766,147.7857,15312.0
2024-07-08 10:10:00,150.34,150.79,150.34,150.53,15743.0,147.7857,148.228,147.7857,147.9724,15743.0
2024-07-08 10:20:00,150.51,150.76,150.37,150.37,19989.0,147.9528,148.1985,147.8152,147.8152,19989.0
2024-07-08 10:30:00,150.37,150.37,150.15,150.26,13957.0,147.8152,147.8152,147.5989,147.707,13957.0
2024-07-08 10:40:00,150.22,150.54,150.12,150.42,10118.0,147.6677,147.9823,147.5694,147.8643,10118.0
2024-07-08 10:50:00,150.42,150.49,150.4,150.44,7493.0,147.8643,147.9331,147.8446,147.884,7493.0
2024-07-08 11:00:00,150.44,150.73,150.43,150.59,19280.0,147.884,148.169,147.8741,148.0314,19280.0
2024-07-08 11:10:00,150.56,150.71,150.49,150.62,17766.0,148.0019,148.1494,147.9331,148.0609,17766.0
2024-07-08 11:20:00,150.63,150.84,150.62,150.82,13651.0,148.0707,148.2772,148.0609,148.2575,13651.0
2024-07-08 11:30:00,150.8,150.84,150.6,150.63,16974.0,148.2379,148.2772,148.0413,148.0707,16974.0
2024-07-08 11:40:00,150.62,150.66,150.59,150.65,13571.0,148.0609,148.1002,148.0314,148.0904,13571.0
2024-07-08 11:50:00,150.65,150.67,150.25,150.37,21112.0,148.0904,148.1101,147.6972,147.8152,21112.0
2024-07-08 12:00:00,150.38,150.38,150.21,150.29,11407.0,147.825,147.825,147.6579,147.7365,11407.0
2024-07-08 12:10:00,150.27,150.32,150.22,150.29,8111.0,147.7169,147.766,147.6677,147.7365,8111.0
2024-07-08 12:20:00,150.29,150.31,150.15,150.19,15985.0,147.7365,147.7562,147.5989,147.6382,15985.0
2024-07-08 12:30:00,150.16,150.24,150.07,150.21,10378.0,147.6087,147.6874,147.5203,147.6579,10378.0
2024-07-08 12:40:00,150.24,150.34,150.14,150.32,9162.0,147.6874,147.7857,147.5891,147.766,9162.0
2024-07-08 12:50:00,150.31,150.42,150.27,150.37,6659.0,147.7562,147.8643,147.7169,147.8152,6659.0
2024-07-08 13:00:00,150.39,150.4,150.27,150.27,4575.0,147.8348,147.8446,147.7169,147.7169,4575.0
2024-07-08 13:10:00,150.27,150.37,150.2,150.36,8804.0,147.7169,147.8152,147.648,147.8053,8804.0
2024-07-08 13:20:00,150.36,150.4,150.3,150.4,6400.0,147.8053,147.8446,147.7463,147.8446,6400.0
2024-07-08 13:30:00,150.39,150.47,150.36,150.42,8210.0,147.8348,147.9135,147.8053,147.8643,8210.0
2024-07-08 13:40:00,150.42,150.44,150.2,150.22,12139.0,147.8643,147.884,147.648,147.6677,12139.0
2024-07-08 13:50:00,150.22,150.31,150.03,150.18,9581.0,147.6677,147.7562,147.4809,147.6284,9581.0
2024-07-08 14:00:00,150.17,150.17,150.02,150.07,8522.0,147.6186,147.6186,147.4711,147.5203,8522.0
2024-07-08 14:10:00,150.08,150.14,150.01,150.1,8957.0,147.5301,147.5891,147.4613,147.5497,8957.0
2024-07-08 14:20:00,150.08,150.17,150.03,150.16,11853.0,147.5301,147.6186,147.4809,147.6087,11853.0
2024-07-08 14:30:00,150.15,150.28,150.1,150.22,16830.0,147.5989,147.7267,147.5497,147.6677,16830.0
2024-07-08 14:40:00,150.22,150.25,149.94,150.06,19160.0,147.6677,147.6972,147.3925,147.5104,19160.0
2024-07-08 14:50:00,150.06,150.13,150.06,150.12,16228.0,147.5104,147.5792,147.5104,147.5694,16228.0
2024-07-08 15:00:00,150.11,150.15,150.04,150.13,18860.0,147.5596,147.5989,147.4908,147.5792,18860.0
2024-07-08 15:10:00,150.13,150.18,150.05,150.06,21323.0,147.5792,147.6284,147.5006,147.5104,21323.0
2024-07-08 15:20:00,150.06,150.23,150.01,150.01,32550.0,147.5104,147.6775,147.4613,147.4613,32550.0
2024-07-08 15:30:00,149.96,150.08,149.91,150.02,20617.0,147.4121,147.5301,147.363,147.4711,20617.0
2024-07-08 15:40:00,150.02,150.11,150.0,150.09,31304.0,147.4711,147.5596,147.4514,147.5399,31304.0
2024-07-08 15:50:00,150.07,150.67,149.96,150.65,252500.0,147.5203,148.1101,147.4121,148.0904,252500.0
2024-07-09 09:30:00,151.02,151.29,150.58,151.14,18344.0,148.4541,148.7195,148.0216,148.5721,18344.0
2024-07-09 09:40:00,151.22,151.38,151.01,151.28,10018.0,148.6507,148.808,148.4443,148.7097,10018.0
2024-07-09 09:50:00,151.33,151.37,151.0,151.12,8688.0,148.7588,148.7982,148.4345,148.5524,8688.0
2024-07-09 10:00:00,151.12,151.12,150.78,151.06,13885.0,148.5524,148.5524,148.2182,148.4934,13885.0
2024-07-09 10:10:00,151.02,151.02,150.67,150.79,12119.0,148.4541,148.4541,148.1101,148.228,12119.0
2024-07-09 10:20:00,150.87,151.08,150.79,151.04,10531.0,148.3067,148.5131,148.228,148.4738,10531.0
2024-07-09 10:30:00,151.0,151.01,150.86,150.94,9869.0,148.4345,148.4443,148.2968,148.3755,9869.0
2024-07-09 10:40:00,150.96,151.01,150.87,150.9,9472.0,148.3951,148.4443,148.3067,148.3362,9472.0
2024-07-09 10:50:00,150.89,150.96,150.79,150.79,18771.0,148.3263,148.3951,148.228,148.228,18771.0
2024-07-09 11:00:00,150.79,150.85,150.48,150.63,15616.0,148.228,148.287,147.9233,148.0707,15616.0
2024-07-09 11:10:00,150.64,150.96,150.57,150.9,14220.0,148.0806,148.3951,148.0118,148.3362,14220.0
2024-07-09 11:20:00,150.9,150.91,150.71,150.72,8983.0,148.3362,148.346,148.1494,148.1592,8983.0
2024-07-09 11:30:00,150.75,150.83,150.74,150.75,9126.0,148.1887,148.2673,148.1789,148.1887,9126.0
2024-07-09 11:40:00,150.75,150.91,150.75,150.9,7965.0,148.1887,148.346,148.1887,148.3362,7965.0
2024-07-09 11:50:00,150.92,151.03,150.91,151.03,8769.0,148.3558,148.4639,148.346,148.4639,8769.0
2024-07-09 12:00:00,151.03,151.09,151.0,151.03,10797.0,148.4639,148.5229,148.4345,148.4639,10797.0
2024-07-09 12:10:00,151.03,151.09,150.95,151.03,10699.0,148.4639,148.5229,148.3853,148.4639,10699.0
2024-07-09 12:20:00,151.03,151.15,151.0,151.12,5904.0,148.4639,148.5819,148.4345,148.5524,5904.0
2024-07-09 12:30:00,151.12,151.15,150.9,150.96,14216.0,148.5524,148.5819,148.3362,148.3951,14216.0
2024-07-09 12:40:00,150.96,151.06,150.92,150.93,14665.0,148.3951,148.4934,148.3558,148.3656,14665.0
2024-07-09 12:50:00,150.93,151.01,150.82,150.96,9444.0,148.3656,148.4443,148.2575,148.3951,9444.0
2024-07-09 13:00:00,150.97,151.05,150.97,150.98,19340.0,148.405,148.4836,148.405,148.4148,19340.0
2024-07-09 13:10:00,150.99,151.02,150.76,150.84,10736.0,148.4246,148.4541,148.1985,148.2772,10736.0
2024-07-09 13:20:00,150.85,150.88,150.76,150.85,6059.0,148.287,148.3165,148.1985,148.287,6059.0
2024-07-09 13:30:00,150.82,150.87,150.7,150.73,6971.0,148.2575,148.3067,148.1396,148.169,6971.0
2024-07-09 13:40:00,150.73,150.74,150.59,150.59,9204.0,148.169,148.1789,148.0314,148.0314,9204.0
2024-07-09 13:50:00,150.59,150.62,150.45,150.5,6826.0,148.0314,148.0609,147.8938,147.9429,6826.0
2024-07-09 14:00:00,150.47,150.49,150.35,150.47,5787.0,147.9135,147.9331,147.7955,147.9135,5787.0
2024-07-09 14:10:00,150.46,150.66,150.39,150.62,10137.0,147.9036,148.1002,147.8348,148.0609,10137.0
2024-07-09 14:20:00,150.62,150.65,150.5,150.5,7465.0,148.0609,148.0904,147.9429,147.9429,7465.0
2024-07-09 14:30:00,150.44,150.59,150.43,150.56,9885.0,147.884,148.0314,147.8741,148.0019,9885.0
2024-07-09 14:40:00,150.56,150.63,150.38,150.44,7683.0,148.0019,148.0707,147.825,147.884,7683.0
2024-07-09 14:50:00,150.4,150.44,150.35,150.35,6835.0,147.8446,147.884,147.7955,147.7955,6835.0
2024-07-09 15:00:00,150.3,150.3,150.12,150.17,10412.0,147.7463,147.7463,147.5694,147.6186,10412.0
2024-07-09 15:10:00,150.14,150.19,150.05,150.08,10409.0,147.5891,147.6382,147.5006,147.5301,10409.0
2024-07-09 15:20:00,150.09,150.2,149.98,150.09,12496.0,147.5399,147.648,147.4318,147.5399,12496.0
2024-07-09 15:30:00,150.11,150.2,149.95,150.19,15929.0,147.5596,147.648,147.4023,147.6382,15929.0
2024-07-09 15:40:00,150.18,150.18,149.85,149.96,22966.0,147.6284,147.6284,147.304,147.4121,22966.0
2024-07-09 15:50:00,149.94,150.12,149.73,149.81,183444.0,147.3925,147.5694,147.186,147.2647,183444.0
2024-07-10 09:30:00,150.43,151.31,150.14,151.22,25774.0,147.8741,148.7392,147.5891,148.6507,25774.0
2024-07-10 09:40:00,151.15,151.8,150.98,151.65,21399.0,148.5819,149.2209,148.4148,149.0734,21399.0
2024-07-10 09:50:00,151.61,151.72,151.36,151.68,25097.0,149.0341,149.1422,148.7883,149.1029,25097.0
2024-07-10 10:00:00,151.69,151.94,151.65,151.89,21050.0,149.1127,149.3585,149.0734,149.3093,21050.0
2024-07-10 10:10:00,151.85,151.92,151.46,151.53,16767.0,149.27,149.3388,148.8866,148.9554,16767.0
2024-07-10 10:20:00,151.57,151.84,151.47,151.64,24649.0,148.9948,149.2602,148.8965,149.0636,24649.0
2024-07-10 10:30:00,151.63,151.72,151.46,151.54,25184.0,149.0538,149.1422,148.8866,148.9653,25184.0
2024-07-10 10:40:00,151.51,151.57,151.25,151.37,17828.0,148.9358,148.9948,148.6802,148.7982,17828.0
2024-07-10 10:50:00,151.33,151.57,151.29,151.55,16532.0,148.7588,148.9948,148.7195,148.9751,16532.0
2024-07-10 11:00:00,151.57,151.63,151.45,151.56,14924.0,148.9948,149.0538,148.8768,148.9849,14924.0
2024-07-10 11:10:00,151.59,151.59,151.32,151.47,13315.0,149.0144,149.0144,148.749,148.8965,13315.0
2024-07-10 11:20:00,151.43,151.67,151.43,151.6,11639.0,148.8571,149.0931,148.8571,149.0243,11639.0
2024-07-10 11:30:00,151.63,151.67,151.56,151.67,7157.0,149.0538,149.0931,148.9849,149.0931,7157.0
2024-07-10 11:40:00,151.68,151.72,151.46,151.46,6756.0,149.1029,149.1422,148.8866,148.8866,6756.0
2024-07-10 11:50:00,151.45,151.53,151.45,151.52,10183.0,148.8768,148.9554,148.8768,148.9456,10183.0
2024-07-10 12:00:00,151.53,151.69,151.52,151.68,8930.0,148.9554,149.1127,148.9456,149.1029,8930.0
2024-07-10 12:10:00,151.68,151.93,151.65,151.81,24739.0,149.1029,149.3487,149.0734,149.2307,24739.0
2024-07-10 12:20:00,151.78,152.14,151.78,151.98,16905.0,149.2012,149.5551,149.2012,149.3978,16905.0
2024-07-10 12:30:00,152.0,152.05,151.82,152.0,25469.0,149.4175,149.4666,149.2405,149.4175,25469.0
2024-07-10 12:40:00,152.0,152.16,152.0,152.06,5853.0,149.4175,149.5747,149.4175,149.4764,5853.0
2024-07-10 12:50:00,152.1,152.18,152.07,152.14,12932.0,149.5158,149.5944,149.4863,149.5551,12932.0
2024-07-10 13:00:00,152.14,152.27,152.14,152.2,3158.0,149.5551,149.6829,149.5551,149.6141,3158.0
2024-07-10 13:10:00,152.18,152.27,152.15,152.18,5804.0,149.5944,149.6829,149.5649,149.5944,5804.0
2024-07-10 13:20:00,152.21,152.21,152.03,152.12,17924.0,149.6239,149.6239,149.447,149.5354,17924.0
2024-07-10 13:30:00,152.09,152.15,151.98,152.11,7682.0,149.5059,149.5649,149.3978,149.5256,7682.0
2024-07-10 13:40:00,152.08,152.13,152.03,152.03,3984.0,149.4961,149.5453,149.447,149.447,3984.0
2024-07-10 13:50:00,152.03,152.03,151.97,152.01,3303.0,149.447,149.447,149.388,149.4273,3303.0
2024-07-10 14:00:00,152.03,152.19,151.99,152.15,6014.0,149.447,149.6042,149.4076,149.5649,6014.0
2024-07-10 14:10:00,152.15,152.38,152.14,152.32,13615.0,149.5649,149.791,149.5551,149.732,13615.0
2024-07-10 14:20:00,152.29,152.51,152.28,152.47,16311.0,149.7025,149.9188,149.6927,149.8795,16311.0
2024-07-10 14:30:00,152.44,152.6,152.4,152.59,24845.0,149.85,150.0073,149.8107,149.9974,24845.0
2024-07-10 14:40:00,152.59,152.84,152.59,152.76,9840.0,149.9974,150.2432,149.9974,150.1646,9840.0
2024-07-10 14:50:00,152.76,152.9,152.73,152.9,9938.0,150.1646,150.3022,150.1351,150.3022,9938.0
2024-07-10 15:00:00,152.9,153.0,152.8,152.96,12047.0,150.3022,150.4005,150.2039,150.3612,12047.0
2024-07-10 15:10:00,152.94,152.97,152.89,152.95,9316.0,150.3415,150.371,150.2923,150.3513,9316.0
2024-07-10 15:20:00,152.95,153.06,152.9,152.92,12004.0,150.3513,150.4595,150.3022,150.3218,12004.0
2024-07-10 15:30:00,152.91,153.2,152.87,153.18,67773.0,150.312,150.5971,150.2727,150.5774,67773.0
2024-07-10 15:40:00,153.23,153.38,153.12,153.3,25299.0,150.6266,150.774,150.5184,150.6954,25299.0
2024-07-10 15:50:00,153.31,153.8,153.28,153.36,164571.0,150.7052,151.1869,150.6757,150.7544,164571.0
2024-07-11 09:30:00,154.79,155.01,154.09,154.42,104945.0,152.1601,152.3763,151.472,151.7963,104945.0
2024-07-11 09:40:00,154.48,154.54,153.95,154.5,20641.0,151.8553,151.9143,151.3343,151.875,20641.0
2024-07-11 09:50:00,154.51,154.86,154.23,154.45,30228.0,151.8848,152.2289,151.6096,151.8258,30228.0
2024-07-11 10:00:00,154.45,154.61,154.21,154.34,20602.0,151.8258,151.9831,151.5899,151.7177,20602.0
2024-07-11 10:10:00,154.34,154.73,154.33,154.65,27412.0,151.7177,152.1011,151.7079,152.0224,27412.0
2024-07-11 10:20:00,154.65,154.81,154.38,154.78,11051.0,152.0224,152.1797,151.757,152.1502,11051.0
2024-07-11 10:30:00,154.74,154.94,154.5,154.71,11798.0,152.1109,152.3075,151.875,152.0814,11798.0
2024-07-11 10:40:00,154.61,154.75,154.48,154.72,24775.0,151.9831,152.1207,151.8553,152.0913,24775.0
2024-07-11 10:50:00,154.72,154.79,154.48,154.65,19405.0,152.0913,152.1601,151.8553,152.0224,19405.0
2024-07-11 11:00:00,154.76,155.1,154.7,154.97,27086.0,152.1306,152.4648,152.0716,152.337,27086.0
2024-07-11 11:10:00,155.01,155.04,154.68,154.71,13765.0,152.3763,152.4058,152.0519,152.0814,13765.0
2024-07-11 11:20:00,154.72,154.9,154.63,154.86,14119.0,152.0913,152.2682,152.0028,152.2289,14119.0
2024-07-11 11:30:00,154.83,155.0,154.62,154.99,12715.0,152.1994,152.3665,151.9929,152.3567,12715.0
2024-07-11 11:40:00,155.0,155.01,154.62,154.68,10793.0,152.3665,152.3763,151.9929,152.0519,10793.0
2024-07-11 11:50:00,154.64,154.71,154.47,154.54,6105.0,152.0126,152.0814,151.8455,151.9143,6105.0
2024-07-11 12:00:00,154.52,154.57,154.39,154.54,12624.0,151.8946,151.9438,151.7669,151.9143,12624.0
2024-07-11 12:10:00,154.58,154.63,154.45,154.52,6561.0,151.9536,152.0028,151.8258,151.8946,6561.0
2024-07-11 12:20:00,154.5,154.77,154.5,154.76,16255.0,151.875,152.1404,151.875,152.1306,16255.0
2024-07-11 12:30:00,154.77,154.99,154.74,154.83,7921.0,152.1404,152.3567,152.1109,152.1994,7921.0
2024-07-11 12:40:00,154.85,154.85,154.48,154.48,5076.0,152.219,152.219,151.8553,151.8553,5076.0
2024-07-11 12:50:00,154.52,154.67,154.45,154.64,5643.0,151.8946,152.0421,151.8258,152.0126,5643.0
2024-07-11 13:00:00,154.67,154.67,154.38,154.52,7664.0,152.0421,152.0421,151.757,151.8946,7664.0
2024-07-11 13:10:00,154.5,154.6,154.32,154.55,8817.0,151.875,151.9733,151.698,151.9241,8817.0
2024-07-11 13:20:00,154.63,154.69,154.51,154.58,6827.0,152.0028,152.0618,151.8848,151.9536,6827.0
2024-07-11 13:30:00,154.58,154.59,154.35,154.46,7673.0,151.9536,151.9635,151.7275,151.8357,7673.0
2024-07-11 13:40:00,154.43,154.59,154.42,154.56,9272.0,151.8062,151.9635,151.7963,151.934,9272.0
2024-07-11 13:50:00,154.54,154.65,154.49,154.56,12702.0,151.9143,152.0224,151.8652,151.934,12702.0
2024-07-11 14:00:00,154.59,154.81,154.52,154.77,11553.0,151.9635,152.1797,151.8946,152.1404,11553.0
2024-07-11 14:10:00,154.76,154.89,154.67,154.78,12655.0,152.1306,152.2584,152.0421,152.1502,12655.0
2024-07-11 14:20:00,154.77,154.87,154.74,154.78,15890.0,152.1404,152.2387,152.1109,152.1502,15890.0
2024-07-11 14:30:00,154.77,154.93,154.76,154.84,7236.0,152.1404,152.2977,152.1306,152.2092,7236.0
2024-07-11 14:40:00,154.84,154.89,154.8,154.89,6482.0,152.2092,152.2584,152.1699,152.2584,6482.0
2024-07-11 14:50:00,154.91,154.93,154.78,154.88,9124.0,152.278,152.2977,152.1502,152.2485,9124.0
2024-07-11 15:00:00,154.88,154.88,154.7,154.7,18656.0,152.2485,152.2485,152.0716,152.0716,18656.0
2024-07-11 15:10:00,154.75,154.83,154.68,154.8,23811.0,152.1207,152.1994,152.0519,152.1699,23811.0
2024-07-11 15:20:00,154.77,154.95,154.74,154.84,11398.0,152.1404,152.3173,152.1109,152.2092,11398.0
2024-07-11 15:30:00,154.85,154.88,154.75,154.84,13552.0,152.219,152.2485,152.1207,152.2092,13552.0
2024-07-11 15:40:00,154.82,154.9,154.76,154.88,19652.0,152.1896,152.2682,152.1306,152.2485,19652.0
2024-07-11 15:50:00,154.91,155.0,154.69,154.71,84213.0,152.278,152.3665,152.0618,152.0814,84213.0
2024-07-12 09:30:00,155.62,156.0,155.08,155.91,28308.0,152.976,153.3495,152.4451,153.261,28308.0
2024-07-12 09:40:00,155.92,156.36,155.83,156.2,17404.0,153.2709,153.7034,153.1824,153.5461,17404.0
2024-07-12 09:50:00,156.14,156.28,155.94,156.2,14658.0,153.4871,153.6247,153.2905,153.5461,14658.0
2024-07-12 10:00:00,156.23,156.63,156.11,156.52,26844.0,153.5756,153.9688,153.4576,153.8607,26844.0
2024-07-12 10:10:00,156.51,156.97,156.5,156.96,19751.0,153.8508,154.303,153.841,154.2932,19751.0
2024-07-12 10:20:00,156.96,157.23,156.78,157.23,14830.0,154.2932,154.5586,154.1162,154.5586,14830.0
2024-07-12 10:30:00,157.2,157.32,157.07,157.22,29441.0,154.5291,154.6471,154.4013,154.5488,29441.0
2024-07-12 10:40:00,157.25,157.42,157.07,157.29,21622.0,154.5783,154.7454,154.4013,154.6176,21622.0
2024-07-12 10:50:00,157.28,157.36,157.14,157.17,16902.0,154.6078,154.6864,154.4701,154.4996,16902.0
2024-07-12 11:00:00,157.18,157.35,157.03,157.34,20883.0,154.5095,154.6766,154.362,154.6667,20883.0
2024-07-12 11:10:00,157.31,157.31,157.02,157.15,6609.0,154.6372,154.6372,154.3522,154.48,6609.0
2024-07-12 11:20:00,157.2,157.22,157.04,157.22,4161.0,154.5291,154.5488,154.3718,154.5488,4161.0
2024-07-12 11:30:00,157.19,157.19,157.01,157.04,6973.0,154.5193,154.5193,154.3423,154.3718,6973.0
2024-07-12 11:40:00,157.08,157.17,157.07,157.16,7722.0,154.4112,154.4996,154.4013,154.4898,7722.0
2024-07-12 11:50:00,157.19,157.2,156.96,157.0,6049.0,154.5193,154.5291,154.2932,154.3325,6049.0
2024-07-12 12:00:00,156.99,157.06,156.88,156.88,6843.0,154.3227,154.3915,154.2146,154.2146,6843.0
2024-07-12 12:10:00,156.92,156.92,156.78,156.85,9483.0,154.2539,154.2539,154.1162,154.1851,9483.0
2024-07-12 12:20:00,156.83,156.87,156.71,156.78,9450.0,154.1654,154.2047,154.0474,154.1162,9450.0
2024-07-12 12:30:00,156.75,156.8,156.63,156.63,6408.0,154.0868,154.1359,153.9688,153.9688,6408.0
2024-07-12 12:40:00,156.63,156.72,156.63,156.67,5946.0,153.9688,154.0573,153.9688,154.0081,5946.0
2024-07-12 12:50:00,156.65,156.9,156.64,156.85,6976.0,153.9885,154.2342,153.9786,154.1851,6976.0
2024-07-12 13:00:00,156.87,156.89,156.69,156.7,5620.0,154.2047,154.2244,154.0278,154.0376,5620.0
2024-07-12 13:10:00,156.74,156.9,156.73,156.87,3560.0,154.0769,154.2342,154.0671,154.2047,3560.0
2024-07-12 13:20:00,156.9,157.0,156.86,156.99,7904.0,154.2342,154.3325,154.1949,154.3227,7904.0
2024-07-12 13:30:00,156.97,157.14,156.97,157.06,6492.0,154.303,154.4701,154.303,154.3915,6492.0
2024-07-12 13:40:00,157.01,157.23,157.0,157.22,12386.0,154.3423,154.5586,154.3325,154.5488,12386.0
2024-07-12 13:50:00,157.22,157.22,157.08,157.09,7212.0,154.5488,154.5488,154.4112,154.421,7212.0
2024-07-12 14:00:00,157.07,157.2,157.03,157.16,8534.0,154.4013,154.5291,154.362,154.4898,8534.0
2024-07-12 14:10:00,157.18,157.2,157.1,157.12,10941.0,154.5095,154.5291,154.4308,154.4505,10941.0
2024-07-12 14:20:00,157.11,157.17,157.02,157.16,8932.0,154.4406,154.4996,154.3522,154.4898,8932.0
2024-07-12 14:30:00,157.16,157.16,156.99,157.06,7638.0,154.4898,154.4898,154.3227,154.3915,7638.0
2024-07-12 14:40:00,157.07,157.11,156.96,157.08,20500.0,154.4013,154.4406,154.2932,154.4112,20500.0
2024-07-12 14:50:00,157.06,157.12,156.99,157.08,8345.0,154.3915,154.4505,154.3227,154.4112,8345.0
2024-07-12 15:00:00,157.06,157.14,156.99,157.06,12738.0,154.3915,154.4701,154.3227,154.3915,12738.0
2024-07-12 15:10:00,157.05,157.08,156.98,157.0,12171.0,154.3817,154.4112,154.3129,154.3325,12171.0
2024-07-12 15:20:00,156.99,156.99,156.72,156.75,22773.0,154.3227,154.3227,154.0573,154.0868,22773.0
2024-07-12 15:30:00,156.75,156.77,156.41,156.41,16611.0,154.0868,154.1064,153.7525,153.7525,16611.0
2024-07-12 15:40:00,156.39,156.4,156.09,156.14,33140.0,153.7329,153.7427,153.438,153.4871,33140.0
2024-07-12 15:50:00,156.1,156.22,155.76,155.81,141223.0,153.4478,153.5658,153.1136,153.1627,141223.0
2024-07-15 09:30:00,156.46,156.76,155.93,156.65,28463.0,153.8017,154.0966,153.2807,153.9885,28463.0
2024-07-15 09:40:00,156.64,156.72,156.28,156.69,9149.0,153.9786,154.0573,153.6247,154.0278,9149.0
2024-07-15 09:50:00,156.69,157.0,156.68,156.81,9463.0,154.0278,154.3325,154.0179,154.1457,9463.0
2024-07-15 10:00:00,156.84,157.07,156.73,157.06,17734.0,154.1752,154.4013,154.0671,154.3915,17734.0
2024-07-15 10:10:00,157.06,157.28,157.04,157.09,15565.0,154.3915,154.6078,154.3718,154.421,15565.0
2024-07-15 10:20:00,157.09,157.2,156.76,156.84,13076.0,154.421,154.5291,154.0966,154.1752,13076.0
2024-07-15 10:30:00,156.82,157.15,156.82,157.15,11242.0,154.1556,154.48,154.1556,154.48,11242.0
2024-07-15 10:40:00,157.12,157.12,156.93,156.98,9896.0,154.4505,154.4505,154.2637,154.3129,9896.0
2024-07-15 10:50:00,156.93,157.16,156.9,156.98,15273.0,154.2637,154.4898,154.2342,154.3129,15273.0
2024-07-15 11:00:00,156.99,157.21,156.96,157.14,10878.0,154.3227,154.5389,154.2932,154.4701,10878.0
2024-07-15 11:10:00,157.16,157.44,157.14,157.38,16288.0,154.4898,154.765,154.4701,154.7061,16288.0
2024-07-15 11:20:00,157.38,157.48,157.15,157.17,11764.0,154.7061,154.8044,154.48,154.4996,11764.0
2024-07-15 11:30:00,157.15,157.41,157.12,157.34,9216.0,154.48,154.7355,154.4505,154.6667,9216.0
2024-07-15 11:40:00,157.31,157.36,157.21,157.31,9358.0,154.6372,154.6864,154.5389,154.6372,9358.0
2024-07-15 11:50:00,157.34,157.46,157.25,157.42,11928.0,154.6667,154.7847,154.5783,154.7454,11928.0
2024-07-15 12:00:00,157.39,157.49,157.25,157.44,12382.0,154.7159,154.8142,154.5783,154.765,12382.0
2024-07-15 12:10:00,157.46,157.46,157.25,157.3,8234.0,154.7847,154.7847,154.5783,154.6274,8234.0
2024-07-15 12:20:00,157.3,157.41,157.18,157.18,8877.0,154.6274,154.7355,154.5095,154.5095,8877.0
2024-07-15 12:30:00,157.17,157.2,157.02,157.06,7629.0,154.4996,154.5291,154.3522,154.3915,7629.0
2024-07-15 12:40:00,157.02,157.1,156.93,156.97,6507.0,154.3522,154.4308,154.2637,154.303,6507.0
2024-07-15 12:50:00,156.97,156.99,156.74,156.81,6239.0,154.303,154.3227,154.0769,154.1457,6239.0
2024-07-15 13:00:00,156.78,156.78,156.54,156.69,5370.0,154.1162,154.1162,153.8803,154.0278,5370.0
2024-07-15 13:10:00,156.62,156.62,156.43,156.51,8885.0,153.959,153.959,153.7722,153.8508,8885.0
2024-07-15 13:20:00,156.49,156.62,156.41,156.49,6513.0,153.8312,153.959,153.7525,153.8312,6513.0
2024-07-15 13:30:00,156.42,156.45,156.23,156.32,3648.0,153.7624,153.7919,153.5756,153.6641,3648.0
2024-07-15 13:40:00,156.28,156.41,156.18,156.18,5489.0,153.6247,153.7525,153.5264,153.5264,5489.0
2024-07-15 13:50:00,156.19,156.44,156.19,156.35,6397.0,153.5363,153.782,153.5363,153.6936,6397.0
2024-07-15 14:00:00,156.35,156.44,156.32,156.43,4792.0,153.6936,153.782,153.6641,153.7722,4792.0
2024-07-15 14:10:00,156.47,156.47,156.28,156.35,9587.0,153.8115,153.8115,153.6247,153.6936,9587.0
2024-07-15 14:20:00,156.4,156.69,156.4,156.63,5398.0,153.7427,154.0278,153.7427,153.9688,5398.0
2024-07-15 14:30:00,156.61,156.77,156.6,156.71,5525.0,153.9491,154.1064,153.9393,154.0474,5525.0
2024-07-15 14:40:00,156.71,156.78,156.66,156.66,6207.0,154.0474,154.1162,153.9983,153.9983,6207.0
2024-07-15 14:50:00,156.66,156.72,156.62,156.7,5421.0,153.9983,154.0573,153.959,154.0376,5421.0
2024-07-15 15:00:00,156.65,156.75,156.59,156.75,5470.0,153.9885,154.0868,153.9295,154.0868,5470.0
2024-07-15 15:10:00,156.72,156.81,156.71,156.8,6625.0,154.0573,154.1457,154.0474,154.1359,6625.0
2024-07-15 15:20:00,156.77,156.88,156.7,156.71,9224.0,154.1064,154.2146,154.0376,154.0474,9224.0
2024-07-15 15:30:00,156.72,156.76,156.6,156.62,10208.0,154.0573,154.0966,153.9393,153.959,10208.0
2024-07-15 15:40:00,156.62,156.67,156.28,156.3,14778.0,153.959,154.0081,153.6247,153.6444,14778.0
2024-07-15 15:50:00,156.3,156.35,155.95,156.21,117094.0,153.6444,153.6936,153.3004,153.5559,117094.0
2024-07-16 09:30:00,157.22,157.36,156.45,157.36,21683.0,154.5488,154.6864,153.7919,154.6864,21683.0
2024-07-16 09:40:00,157.37,157.84,157.24,157.74,9858.0,154.6962,155.1582,154.5684,155.0599,9858.0
2024-07-16 09:50:00,157.81,158.11,157.69,158.02,18138.0,155.1287,155.4237,155.0108,155.3352,18138.0
2024-07-16 10:00:00,158.02,158.2,157.65,157.66,15818.0,155.3352,155.5121,154.9715,154.9813,15818.0
2024-07-16 10:10:00,157.63,157.78,157.32,157.32,10275.0,154.9518,155.0993,154.6471,154.6471,10275.0
2024-07-16 10:20:00,157.37,157.89,157.34,157.84,19665.0,154.6962,155.2074,154.6667,155.1582,19665.0
2024-07-16 10:30:00,157.84,158.23,157.77,158.18,12878.0,155.1582,155.5416,155.0894,155.4925,12878.0
2024-07-16 10:40:00,158.14,158.19,157.91,158.09,11587.0,155.4531,155.5023,155.2271,155.404,11587.0
2024-07-16 10:50:00,158.09,158.21,158.0,158.18,16442.0,155.404,155.522,155.3155,155.4925,16442.0
2024-07-16 11:00:00,158.17,158.32,158.1,158.27,14058.0,155.4826,155.6301,155.4138,155.5809,14058.0
2024-07-16 11:10:00,158.34,158.49,158.33,158.36,11552.0,155.6497,155.7972,155.6399,155.6694,11552.0
2024-07-16 11:20:00,158.36,158.71,158.3,158.46,16890.0,155.6694,156.0135,155.6104,155.7677,16890.0
2024-07-16 11:30:00,158.5,158.67,158.35,158.67,12431.0,155.807,155.9741,155.6596,155.9741,12431.0
2024-07-16 11:40:00,158.64,158.68,158.4,158.44,17292.0,155.9446,155.984,155.7087,155.748,17292.0
2024-07-16 11:50:00,158.42,158.56,158.37,158.55,7767.0,155.7284,155.866,155.6792,155.8562,7767.0
2024-07-16 12:00:00,158.57,158.8,158.48,158.73,12136.0,155.8758,156.1019,155.7874,156.0331,12136.0
2024-07-16 12:10:00,158.8,158.91,158.69,158.88,18445.0,156.1019,156.2101,155.9938,156.1806,18445.0
2024-07-16 12:20:00,158.89,159.0,158.78,158.78,10367.0,156.1904,156.2985,156.0823,156.0823,10367.0
2024-07-16 12:30:00,158.78,158.97,158.74,158.97,5688.0,156.0823,156.269,156.0429,156.269,5688.0
2024-07-16 12:40:00,158.98,159.09,158.92,159.08,6274.0,156.2789,156.387,156.2199,156.3772,6274.0
2024-07-16 12:50:00,159.08,159.08,158.96,158.98,12256.0,156.3772,156.3772,156.2592,156.2789,12256.0
2024-07-16 13:00:00,158.97,158.99,158.86,158.97,4641.0,156.269,156.2887,156.1609,156.269,4641.0
2024-07-16 13:10:00,158.98,159.03,158.72,158.72,21406.0,156.2789,156.328,156.0233,156.0233,21406.0
2024-07-16 13:20:00,158.74,158.87,158.73,158.86,11094.0,156.0429,156.1707,156.0331,156.1609,11094.0
2024-07-16 13:30:00,158.83,158.9,158.7,158.9,9509.0,156.1314,156.2002,156.0036,156.2002,9509.0
2024-07-16 13:40:00,158.9,159.0,158.77,158.93,15606.0,156.2002,156.2985,156.0724,156.2297,15606.0
2024-07-16 13:50:00,158.89,159.08,158.89,159.05,8088.0,156.1904,156.3772,156.1904,156.3477,8088.0
2024-07-16 14:00:00,159.05,159.1,158.97,159.03,11387.0,156.3477,156.3968,156.269,156.328,11387.0
2024-07-16 14:10:00,159.04,159.17,158.93,158.93,13220.0,156.3379,156.4656,156.2297,156.2297,13220.0
2024-07-16 14:20:00,159.0,159.06,158.9,158.92,10402.0,156.2985,156.3575,156.2002,156.2199,10402.0
2024-07-16 14:30:00,158.92,159.1,158.89,159.08,7258.0,156.2199,156.3968,156.1904,156.3772,7258.0
2024-07-16 14:40:00,159.08,159.14,159.03,159.1,10314.0,156.3772,156.4362,156.328,156.3968,10314.0
2024-07-16 14:50:00,159.07,159.18,159.01,159.12,7233.0,156.3673,156.4755,156.3084,156.4165,7233.0
2024-07-16 15:00:00,159.14,159.21,159.09,159.17,9370.0,156.4362,156.505,156.387,156.4656,9370.0
2024-07-16 15:10:00,159.16,159.3,159.11,159.3,12215.0,156.4558,156.5934,156.4067,156.5934,12215.0
2024-07-16 15:20:00,159.28,159.42,159.2,159.38,17128.0,156.5738,156.7114,156.4951,156.6721,17128.0
2024-07-16 15:30:00,159.37,159.48,159.25,159.39,17578.0,156.6622,156.7704,156.5443,156.6819,17578.0
2024-07-16 15:40:00,159.38,159.46,159.2,159.38,25636.0,156.6721,156.7507,156.4951,156.6721,25636.0
2024-07-16 15:50:00,159.39,159.75,159.38,159.65,171745.0,156.6819,157.0358,156.6721,156.9375,171745.0
2024-07-17 09:30:00,158.1,158.98,157.5,158.36,30797.0,155.4138,156.2789,154.824,155.6694,30797.0
2024-07-17 09:40:00,158.25,158.52,157.55,157.59,53702.0,155.5613,155.8267,154.8732,154.9125,53702.0
2024-07-17 09:50:00,157.71,158.35,157.6,158.0,23151.0,155.0304,155.6596,154.9223,155.3155,23151.0
2024-07-17 10:00:00,157.96,158.01,157.07,157.25,29713.0,155.2762,155.3254,154.4013,154.5783,29713.0
2024-07-17 10:10:00,157.3,158.16,157.14,158.11,54876.0,154.6274,155.4728,154.4701,155.4237,54876.0
2024-07-17 10:20:00,158.11,158.25,157.98,157.98,23428.0,155.4237,155.5613,155.2959,155.2959,23428.0
2024-07-17 10:30:00,158.03,158.03,157.7,157.75,14052.0,155.345,155.345,155.0206,155.0698,14052.0
2024-07-17 10:40:00,157.8,158.14,157.54,158.14,18684.0,155.1189,155.4531,154.8633,155.4531,18684.0
2024-07-17 10:50:00,158.2,158.48,158.08,158.2,15346.0,155.5121,155.7874,155.3942,155.5121,15346.0
2024-07-17 11:00:00,158.22,158.62,158.11,158.62,25502.0,155.5318,155.925,155.4237,155.925,25502.0
2024-07-17 11:10:00,158.57,158.68,158.39,158.68,13471.0,155.8758,155.984,155.6989,155.984,13471.0
2024-07-17 11:20:00,158.58,158.58,158.23,158.29,6397.0,155.8857,155.8857,155.5416,155.6006,6397.0
2024-07-17 11:30:00,158.26,158.43,158.1,158.43,7980.0,155.5711,155.7382,155.4138,155.7382,7980.0
2024-07-17 11:40:00,158.39,158.45,158.18,158.25,8460.0,155.6989,155.7579,155.4925,155.5613,8460.0
2024-07-17 11:50:00,158.19,158.21,157.88,157.95,16886.0,155.5023,155.522,155.1976,155.2664,16886.0
2024-07-17 12:00:00,157.95,158.08,157.72,157.72,23619.0,155.2664,155.3942,155.0403,155.0403,23619.0
2024-07-17 12:10:00,157.72,157.76,157.51,157.71,9968.0,155.0403,155.0796,154.8338,155.0304,9968.0
2024-07-17 12:20:00,157.76,157.77,157.45,157.45,3767.0,155.0796,155.0894,154.7749,154.7749,3767.0
2024-07-17 12:30:00,157.41,157.53,157.3,157.41,5362.0,154.7355,154.8535,154.6274,154.7355,5362.0
2024-07-17 12:40:00,157.4,157.55,157.31,157.54,6145.0,154.7257,154.8732,154.6372,154.8633,6145.0
2024-07-17 12:50:00,157.58,157.73,157.53,157.65,6470.0,154.9027,155.0501,154.8535,154.9715,6470.0
2024-07-17 13:00:00,157.68,157.84,157.63,157.67,7826.0,155.001,155.1582,154.9518,154.9911,7826.0
2024-07-17 13:10:00,157.7,157.83,157.59,157.76,9785.0,155.0206,155.1484,154.9125,155.0796,9785.0
2024-07-17 13:20:00,157.68,157.85,157.64,157.85,9787.0,155.001,155.1681,154.9616,155.1681,9787.0
2024-07-17 13:30:00,157.84,157.97,157.83,157.92,6441.0,155.1582,155.286,155.1484,155.2369,6441.0
2024-07-17 13:40:00,157.92,158.08,157.86,158.01,14453.0,155.2369,155.3942,155.1779,155.3254,14453.0
2024-07-17 13:50:00,158.01,158.06,157.91,157.96,9416.0,155.3254,155.3745,155.2271,155.2762,9416.0
2024-07-17 14:00:00,157.95,158.01,157.86,157.98,10914.0,155.2664,155.3254,155.1779,155.2959,10914.0
2024-07-17 14:10:00,158.0,158.07,157.82,158.0,9615.0,155.3155,155.3843,155.1386,155.3155,9615.0
2024-07-17 14:20:00,158.02,158.15,157.94,158.15,15019.0,155.3352,155.463,155.2565,155.463,15019.0
2024-07-17 14:30:00,158.14,158.22,157.96,158.0,11496.0,155.4531,155.5318,155.2762,155.3155,11496.0
2024-07-17 14:40:00,158.03,158.1,157.94,157.97,15345.0,155.345,155.4138,155.2565,155.286,15345.0
2024-07-17 14:50:00,157.96,158.07,157.79,157.95,21058.0,155.2762,155.3843,155.1091,155.2664,21058.0
2024-07-17 15:00:00,157.91,157.96,157.43,157.56,12847.0,155.2271,155.2762,154.7552,154.883,12847.0
2024-07-17 15:10:00,157.54,157.82,157.54,157.64,16239.0,154.8633,155.1386,154.8633,154.9616,16239.0
2024-07-17 15:20:00,157.65,157.91,157.61,157.8,52739.0,154.9715,155.2271,154.9321,155.1189,52739.0
2024-07-17 15:30:00,157.76,157.76,157.54,157.61,32862.0,155.0796,155.0796,154.8633,154.9321,32862.0
2024-07-17 15:40:00,157.62,157.62,157.39,157.42,37809.0,154.942,154.942,154.7159,154.7454,37809.0
2024-07-17 15:50:00,157.44,157.57,157.02,157.13,147995.0,154.765,154.8928,154.3522,154.4603,147995.0
2024-07-18 09:30:00,157.11,158.55,156.85,158.27,32881.0,154.4406,155.8562,154.1851,155.5809,32881.0
2024-07-18 09:40:00,158.26,158.58,158.13,158.38,9084.0,155.5711,155.8857,155.4433,155.6891,9084.0
2024-07-18 09:50:00,158.51,159.3,158.22,159.06,33216.0,155.8169,156.5934,155.5318,156.3575,33216.0
2024-07-18 10:00:00,159.18,159.58,159.03,159.54,29822.0,156.4755,156.8687,156.328,156.8294,29822.0
2024-07-18 10:10:00,159.33,159.47,158.93,158.96,12935.0,156.6229,156.7605,156.2297,156.2592,12935.0
2024-07-18 10:20:00,159.09,159.1,158.82,158.95,10840.0,156.387,156.3968,156.1216,156.2494,10840.0
2024-07-18 10:30:00,159.0,159.01,158.31,158.39,26050.0,156.2985,156.3084,155.6203,155.6989,26050.0
2024-07-18 10:40:00,158.39,158.55,158.14,158.41,16528.0,155.6989,155.8562,155.4531,155.7186,16528.0
2024-07-18 10:50:00,158.4,158.87,158.27,158.66,11310.0,155.7087,156.1707,155.5809,155.9643,11310.0
2024-07-18 11:00:00,158.63,158.75,158.21,158.23,8642.0,155.9348,156.0528,155.522,155.5416,8642.0
2024-07-18 11:10:00,158.22,158.23,157.89,157.95,17218.0,155.5318,155.5416,155.2074,155.2664,17218.0
2024-07-18 11:20:00,157.96,158.15,157.85,158.13,23448.0,155.2762,155.463,155.1681,155.4433,23448.0
2024-07-18 11:30:00,158.17,158.18,157.81,157.81,21050.0,155.4826,155.4925,155.1287,155.1287,21050.0
2024-07-18 11:40:00,157.84,157.85,157.4,157.4,14208.0,155.1582,155.1681,154.7257,154.7257,14208.0
2024-07-18 11:50:00,157.39,157.52,157.37,157.5,15002.0,154.7159,154.8437,154.6962,154.824,15002.0
2024-07-18 12:00:00,157.49,158.31,157.37,158.24,120361.0,154.8142,155.6203,154.6962,155.5514,120361.0
2024-07-18 12:10:00,158.23,158.23,157.75,157.95,9464.0,155.5416,155.5416,155.0698,155.2664,9464.0
2024-07-18 12:20:00,158.01,158.02,157.74,157.8,16085.0,155.3254,155.3352,155.0599,155.1189,16085.0
2024-07-18 12:30:00,157.76,157.93,157.71,157.89,9118.0,155.0796,155.2467,155.0304,155.2074,9118.0
2024-07-18 12:40:00,157.85,157.91,157.71,157.77,13743.0,155.1681,155.2271,155.0304,155.0894,13743.0
2024-07-18 12:50:00,157.76,157.79,157.6,157.73,10031.0,155.0796,155.1091,154.9223,155.0501,10031.0
2024-07-18 13:00:00,157.72,157.8,157.55,157.61,10289.0,155.0403,155.1189,154.8732,154.9321,10289.0
2024-07-18 13:10:00,157.58,157.97,157.58,157.85,46672.0,154.9027,155.286,154.9027,155.1681,46672.0
2024-07-18 13:20:00,157.88,158.0,157.84,157.89,10587.0,155.1976,155.3155,155.1582,155.2074,10587.0
2024-07-18 13:30:00,157.9,157.97,157.81,157.81,6792.0,155.2172,155.286,155.1287,155.1287,6792.0
2024-07-18 13:40:00,157.87,157.94,157.83,157.87,5404.0,155.1877,155.2565,155.1484,155.1877,5404.0
2024-07-18 13:50:00,157.84,157.84,157.15,157.15,9159.0,155.1582,155.1582,154.48,154.48,9159.0
2024-07-18 14:00:00,157.08,157.08,156.88,157.06,9653.0,154.4112,154.4112,154.2146,154.3915,9653.0
2024-07-18 14:10:00,157.03,157.03,156.65,156.65,11292.0,154.362,154.362,153.9885,153.9885,11292.0
2024-07-18 14:20:00,156.64,156.91,156.62,156.69,10711.0,153.9786,154.244,153.959,154.0278,10711.0
2024-07-18 14:30:00,156.64,156.9,156.56,156.56,11600.0,153.9786,154.2342,153.9,153.9,11600.0
2024-07-18 14:40:00,156.55,156.67,156.55,156.56,6456.0,153.8902,154.0081,153.8902,153.9,6456.0
2024-07-18 14:50:00,156.53,156.69,156.36,156.65,7139.0,153.8705,154.0278,153.7034,153.9885,7139.0
2024-07-18 15:00:00,156.7,156.8,156.53,156.58,10213.0,154.0376,154.1359,153.8705,153.9196,10213.0
2024-07-18 15:10:00,156.55,156.55,156.23,156.28,9988.0,153.8902,153.8902,153.5756,153.6247,9988.0
2024-07-18 15:20:00,156.23,156.37,156.19,156.29,9637.0,153.5756,153.7132,153.5363,153.6346,9637.0
2024-07-18 15:30:00,156.28,156.68,156.23,156.67,17687.0,153.6247,154.0179,153.5756,154.0081,17687.0
2024-07-18 15:40:00,156.72,157.24,156.71,157.22,31927.0,154.0573,154.5684,154.0474,154.5488,31927.0
2024-07-18 15:50:00,157.19,157.34,156.44,156.54,233634.0,154.5193,154.6667,153.782,153.8803,233634.0
2024-07-19 09:30:00,156.64,157.04,154.79,155.02,108227.0,153.9786,154.3718,152.1601,152.3862,108227.0
2024-07-19 09:40:00,155.25,155.86,155.06,155.32,32427.0,152.6122,153.2119,152.4255,152.6811,32427.0
2024-07-19 09:50:00,155.21,155.42,154.81,155.22,30096.0,152.5729,152.7794,152.1797,152.5828,30096.0
2024-07-19 10:00:00,155.22,155.22,154.46,154.46,39513.0,152.5828,152.5828,151.8357,151.8357,39513.0
2024-07-19 10:10:00,154.56,154.85,154.08,154.72,61534.0,151.934,152.219,151.4621,152.0913,61534.0
2024-07-19 10:20:00,154.66,154.72,154.1,154.1,23065.0,152.0323,152.0913,151.4818,151.4818,23065.0
2024-07-19 10:30:00,154.2,154.29,153.97,154.15,51848.0,151.5801,151.6686,151.354,151.5309,51848.0
2024-07-19 10:40:00,154.15,154.15,153.7,153.8,18205.0,151.5309,151.5309,151.0886,151.1869,18205.0
2024-07-19 10:50:00,153.76,153.82,153.47,153.54,23250.0,151.1476,151.2065,150.8625,150.9313,23250.0
2024-07-19 11:00:00,153.58,153.99,153.58,153.67,17106.0,150.9706,151.3737,150.9706,151.0591,17106.0
2024-07-19 11:10:00,153.67,153.67,153.28,153.51,14598.0,151.0591,151.0591,150.6757,150.9018,14598.0
2024-07-19 11:20:00,153.51,153.53,152.77,152.89,46968.0,150.9018,150.9215,150.1744,150.2923,46968.0
2024-07-19 11:30:00,152.96,153.03,152.81,152.97,15542.0,150.3612,150.43,150.2137,150.371,15542.0
2024-07-19 11:40:00,152.99,153.03,152.24,152.25,58472.0,150.3906,150.43,149.6534,149.6632,58472.0
2024-07-19 11:50:00,152.25,152.35,151.71,151.87,85131.0,149.6632,149.7615,149.1324,149.2897,85131.0
2024-07-19 12:00:00,151.88,152.35,151.72,152.18,53954.0,149.2995,149.7615,149.1422,149.5944,53954.0
2024-07-19 12:10:00,152.24,152.24,151.74,152.08,29049.0,149.6534,149.6534,149.1619,149.4961,29049.0
2024-07-19 12:20:00,152.13,152.13,151.51,151.56,15872.0,149.5453,149.5453,148.9358,148.9849,15872.0
2024-07-19 12:30:00,151.56,151.67,151.36,151.42,29299.0,148.9849,149.0931,148.7883,148.8473,29299.0
2024-07-19 12:40:00,151.47,151.6,151.41,151.55,13639.0,148.8965,149.0243,148.8375,148.9751,13639.0
2024-07-19 12:50:00,151.51,151.62,151.34,151.36,16765.0,148.9358,149.0439,148.7687,148.7883,16765.0
2024-07-19 13:00:00,151.36,151.36,150.97,151.08,15884.0,148.7883,148.7883,148.405,148.5131,15884.0
2024-07-19 13:10:00,151.08,151.27,151.07,151.11,11339.0,148.5131,148.6999,148.5033,148.5426,11339.0
2024-07-19 13:20:00,151.14,151.14,150.89,150.98,22396.0,148.5721,148.5721,148.3263,148.4148,22396.0
2024-07-19 13:30:00,150.96,151.17,150.83,151.15,19196.0,148.3951,148.6016,148.2673,148.5819,19196.0
2024-07-19 13:40:00,151.11,151.11,150.72,151.05,18542.0,148.5426,148.5426,148.1592,148.4836,18542.0
2024-07-19 13:50:00,151.08,151.16,150.84,151.07,26855.0,148.5131,148.5917,148.2772,148.5033,26855.0
2024-07-19 14:00:00,151.07,151.5,151.05,151.41,25411.0,148.5033,148.926,148.4836,148.8375,25411.0
2024-07-19 14:10:00,151.35,151.39,151.23,151.24,24250.0,148.7785,148.8178,148.6605,148.6704,24250.0
2024-07-19 14:20:00,151.24,151.42,151.21,151.24,61697.0,148.6704,148.8473,148.6409,148.6704,61697.0
2024-07-19 14:30:00,151.2,151.2,150.92,151.06,32106.0,148.6311,148.6311,148.3558,148.4934,32106.0
2024-07-19 14:40:00,151.02,151.18,150.96,151.18,37046.0,148.4541,148.6114,148.3951,148.6114,37046.0
2024-07-19 14:50:00,151.23,151.55,151.2,151.4,38602.0,148.6605,148.9751,148.6311,148.8277,38602.0
2024-07-19 15:00:00,151.45,151.83,151.43,151.8,27446.0,148.8768,149.2504,148.8571,149.2209,27446.0
2024-07-19 15:10:00,151.79,151.9,151.68,151.83,18948.0,149.211,149.3192,149.1029,149.2504,18948.0
2024-07-19 15:20:00,151.82,152.2,151.77,151.99,44905.0,149.2405,149.6141,149.1914,149.4076,44905.0
2024-07-19 15:30:00,151.95,152.03,151.29,151.33,76338.0,149.3683,149.447,148.7195,148.7588,76338.0
2024-07-19 15:40:00,151.33,151.37,150.97,150.99,88787.0,148.7588,148.7982,148.405,148.4246,88787.0
2024-07-19 15:50:00,151.02,151.08,150.59,150.73,208560.0,148.4541,148.5131,148.0314,148.169,208560.0
2024-07-22 09:30:00,151.37,151.84,150.9,151.61,31937.0,148.7982,149.2602,148.3362,149.0341,31937.0
2024-07-22 09:40:00,151.75,151.83,150.92,151.05,50208.0,149.1717,149.2504,148.3558,148.4836,50208.0
2024-07-22 09:50:00,151.18,151.24,150.12,150.36,86760.0,148.6114,148.6704,147.5694,147.8053,86760.0
2024-07-22 10:00:00,150.33,150.45,149.94,150.04,18034.0,147.7758,147.8938,147.3925,147.4908,18034.0
2024-07-22 10:10:00,150.05,150.88,150.04,150.69,14267.0,147.5006,148.3165,147.4908,148.1297,14267.0
2024-07-22 10:20:00,150.75,151.06,150.75,151.01,13912.0,148.1887,148.4934,148.1887,148.4443,13912.0
2024-07-22 10:30:00,151.01,151.56,150.93,151.5,12540.0,148.4443,148.9849,148.3656,148.926,12540.0
2024-07-22 10:40:00,151.58,152.07,151.57,151.92,10109.0,149.0046,149.4863,148.9948,149.3388,10109.0
2024-07-22 10:50:00,151.87,152.31,151.81,152.3,9741.0,149.2897,149.7222,149.2307,149.7124,9741.0
2024-07-22 11:00:00,152.38,152.59,152.11,152.11,17917.0,149.791,149.9974,149.5256,149.5256,17917.0
2024-07-22 11:10:00,152.12,152.3,152.09,152.2,14398.0,149.5354,149.7124,149.5059,149.6141,14398.0
2024-07-22 11:20:00,152.15,152.34,152.09,152.11,16015.0,149.5649,149.7517,149.5059,149.5256,16015.0
2024-07-22 11:30:00,152.11,152.14,151.88,151.94,9896.0,149.5256,149.5551,149.2995,149.3585,9896.0
2024-07-22 11:40:00,151.94,151.97,151.7,151.94,16642.0,149.3585,149.388,149.1226,149.3585,16642.0
2024-07-22 11:50:00,151.92,152.12,151.91,152.12,7744.0,149.3388,149.5354,149.329,149.5354,7744.0
2024-07-22 12:00:00,152.05,152.08,151.86,152.03,11834.0,149.4666,149.4961,149.2798,149.447,11834.0
2024-07-22 12:10:00,152.03,152.11,152.0,152.04,6058.0,149.447,149.5256,149.4175,149.4568,6058.0
2024-07-22 12:20:00,152.06,152.06,151.85,151.85,8986.0,149.4764,149.4764,149.27,149.27,8986.0
2024-07-22 12:30:00,151.85,152.1,151.77,152.09,11308.0,149.27,149.5158,149.1914,149.5059,11308.0
2024-07-22 12:40:00,152.14,152.14,151.99,152.02,4837.0,149.5551,149.5551,149.4076,149.4371,4837.0
2024-07-22 12:50:00,152.02,152.61,152.02,152.52,19745.0,149.4371,150.0171,149.4371,149.9286,19745.0
2024-07-22 13:00:00,152.59,152.8,152.56,152.71,16109.0,149.9974,150.2039,149.9679,150.1154,16109.0
2024-07-22 13:10:00,152.69,152.88,152.61,152.87,7232.0,150.0957,150.2825,150.0171,150.2727,7232.0
2024-07-22 13:20:00,152.87,152.87,152.62,152.73,9650.0,150.2727,150.2727,150.0269,150.1351,9650.0
2024-07-22 13:30:00,152.78,152.99,152.74,152.8,8911.0,150.1842,150.3906,150.1449,150.2039,8911.0
2024-07-22 13:40:00,152.78,152.93,152.78,152.86,11041.0,150.1842,150.3317,150.1842,150.2629,11041.0
2024-07-22 13:50:00,152.89,152.92,152.84,152.89,7537.0,150.2923,150.3218,150.2432,150.2923,7537.0
2024-07-22 14:00:00,152.9,152.94,152.76,152.94,8471.0,150.3022,150.3415,150.1646,150.3415,8471.0
2024-07-22 14:10:00,152.89,152.98,152.76,152.91,12965.0,150.2923,150.3808,150.1646,150.312,12965.0
2024-07-22 14:20:00,152.91,152.95,152.81,152.82,9894.0,150.312,150.3513,150.2137,150.2235,9894.0
2024-07-22 14:30:00,152.79,153.05,152.79,153.02,9090.0,150.194,150.4496,150.194,150.4201,9090.0
2024-07-22 14:40:00,153.09,153.18,152.97,153.14,9821.0,150.4889,150.5774,150.371,150.5381,9821.0
2024-07-22 14:50:00,153.14,153.24,153.09,153.09,9864.0,150.5381,150.6364,150.4889,150.4889,9864.0
2024-07-22 15:00:00,153.09,153.26,152.93,153.23,15538.0,150.4889,150.6561,150.3317,150.6266,15538.0
2024-07-22 15:10:00,153.26,153.41,153.24,153.31,18552.0,150.6561,150.8035,150.6364,150.7052,18552.0
2024-07-22 15:20:00,153.31,153.4,153.22,153.23,11461.0,150.7052,150.7937,150.6167,150.6266,11461.0
2024-07-22 15:30:00,153.27,153.31,153.18,153.22,19899.0,150.6659,150.7052,150.5774,150.6167,19899.0
2024-07-22 15:40:00,153.22,153.24,153.09,153.09,37977.0,150.6167,150.6364,150.4889,150.4889,37977.0
2024-07-22 15:50:00,153.09,153.32,152.94,152.96,146426.0,150.4889,150.715,150.3415,150.3612,146426.0
2024-07-23 09:30:00,151.29,151.4,150.4,151.11,79839.0,148.7195,148.8277,147.8446,148.5426,79839.0
2024-07-23 09:40:00,151.01,151.79,150.92,151.73,33789.0,148.4443,149.211,148.3558,149.1521,33789.0
2024-07-23 09:50:00,151.78,152.25,151.7,151.95,31825.0,149.2012,149.6632,149.1226,149.3683,31825.0
2024-07-23 10:00:00,151.95,152.72,151.95,152.6,47671.0,149.3683,150.1252,149.3683,150.0073,47671.0
2024-07-23 10:10:00,152.6,152.65,152.17,152.37,27896.0,150.0073,150.0564,149.5846,149.7812,27896.0
2024-07-23 10:20:00,152.28,152.28,151.93,152.02,15965.0,149.6927,149.6927,149.3487,149.4371,15965.0
2024-07-23 10:30:00,152.02,152.16,151.85,151.9,30078.0,149.4371,149.5747,149.27,149.3192,30078.0
2024-07-23 10:40:00,151.9,152.04,151.65,151.75,24829.0,149.3192,149.4568,149.0734,149.1717,24829.0
2024-07-23 10:50:00,151.81,151.82,151.5,151.75,54609.0,149.2307,149.2405,148.926,149.1717,54609.0
2024-07-23 11:00:00,151.75,151.99,151.69,151.75,17831.0,149.1717,149.4076,149.1127,149.1717,17831.0
2024-07-23 11:10:00,151.74,151.92,151.61,151.78,23823.0,149.1619,149.3388,149.0341,149.2012,23823.0
2024-07-23 11:20:00,151.75,151.89,151.66,151.78,23921.0,149.1717,149.3093,149.0832,149.2012,23921.0
2024-07-23 11:30:00,151.78,151.88,151.61,151.67,15312.0,149.2012,149.2995,149.0341,149.0931,15312.0
2024-07-23 11:40:00,151.68,151.92,151.66,151.92,13284.0,149.1029,149.3388,149.0832,149.3388,13284.0
2024-07-23 11:50:00,151.9,152.01,151.82,152.01,15251.0,149.3192,149.4273,149.2405,149.4273,15251.0
2024-07-23 12:00:00,152.02,152.22,152.0,152.15,14470.0,149.4371,149.6337,149.4175,149.5649,14470.0
2024-07-23 12:10:00,152.18,152.18,151.98,152.02,21416.0,149.5944,149.5944,149.3978,149.4371,21416.0
2024-07-23 12:20:00,152.02,152.04,151.79,151.89,38680.0,149.4371,149.4568,149.211,149.3093,38680.0
2024-07-23 12:30:00,151.85,151.85,151.61,151.65,52310.0,149.27,149.27,149.0341,149.0734,52310.0
2024-07-23 12:40:00,151.62,151.99,151.62,151.96,6647.0,149.0439,149.4076,149.0439,149.3781,6647.0
2024-07-23 12:50:00,151.99,152.05,151.92,151.95,6222.0,149.4076,149.4666,149.3388,149.3683,6222.0
2024-07-23 13:00:00,151.99,152.14,151.95,152.08,11424.0,149.4076,149.5551,149.3683,149.4961,11424.0
2024-07-23 13:10:00,152.04,152.16,151.96,151.97,34432.0,149.4568,149.5747,149.3781,149.388,34432.0
2024-07-23 13:20:00,151.94,152.14,151.91,152.1,7024.0,149.3585,149.5551,149.329,149.5158,7024.0
2024-07-23 13:30:00,152.05,152.14,151.81,151.82,9102.0,149.4666,149.5551,149.2307,149.2405,9102.0
2024-07-23 13:40:00,151.87,151.87,151.72,151.74,8958.0,149.2897,149.2897,149.1422,149.1619,8958.0
2024-07-23 13:50:00,151.75,151.91,151.73,151.79,23528.0,149.1717,149.329,149.1521,149.211,23528.0
2024-07-23 14:00:00,151.81,151.94,151.8,151.89,15152.0,149.2307,149.3585,149.2209,149.3093,15152.0
2024-07-23 14:10:00,151.88,151.95,151.77,151.88,17451.0,149.2995,149.3683,149.1914,149.2995,17451.0
2024-07-23 14:20:00,151.91,151.94,151.69,151.72,30613.0,149.329,149.3585,149.1127,149.1422,30613.0
2024-07-23 14:30:00,151.74,151.97,151.71,151.94,18963.0,149.1619,149.388,149.1324,149.3585,18963.0
2024-07-23 14:40:00,151.94,152.2,151.84,152.09,19143.0,149.3585,149.6141,149.2602,149.5059,19143.0
2024-07-23 14:50:00,152.07,152.07,151.9,151.91,27238.0,149.4863,149.4863,149.3192,149.329,27238.0
2024-07-23 15:00:00,151.92,151.96,151.86,151.88,19766.0,149.3388,149.3781,149.2798,149.2995,19766.0
2024-07-23 15:10:00,151.91,151.98,151.87,151.93,18188.0,149.329,149.3978,149.2897,149.3487,18188.0
2024-07-23 15:20:00,151.95,152.08,151.81,151.93,44165.0,149.3683,149.4961,149.2307,149.3487,44165.0
2024-07-23 15:30:00,151.93,151.98,151.82,151.83,42646.0,149.3487,149.3978,149.2405,149.2504,42646.0
2024-07-23 15:40:00,151.82,151.82,151.54,151.72,64263.0,149.2405,149.2405,148.9653,149.1422,64263.0
2024-07-23 15:50:00,151.72,151.77,151.25,151.4,220048.0,149.1422,149.1914,148.6802,148.8277,220048.0
2024-07-24 09:30:00,153.85,158.18,152.65,157.93,189413.0,151.236,155.4925,150.0564,155.2467,189413.0
2024-07-24 09:40:00,157.93,159.29,157.04,157.97,153024.0,155.2467,156.5836,154.3718,155.286,153024.0
2024-07-24 09:50:00,157.97,158.2,156.79,157.31,112259.0,155.286,155.5121,154.1261,154.6372,112259.0
2024-07-24 10:00:00,157.32,157.82,157.2,157.72,95228.0,154.6471,155.1386,154.5291,155.0403,95228.0
2024-07-24 10:10:00,157.73,157.9,157.27,157.35,89437.0,155.0501,155.2172,154.5979,154.6766,89437.0
2024-07-24 10:20:00,157.34,159.0,157.34,158.95,81779.0,154.6667,156.2985,154.6667,156.2494,81779.0
2024-07-24 10:30:00,158.79,158.98,158.13,158.39,94534.0,156.0921,156.2789,155.4433,155.6989,94534.0
2024-07-24 10:40:00,158.43,159.16,158.37,158.99,115419.0,155.7382,156.4558,155.6792,156.2887,115419.0
2024-07-24 10:50:00,159.02,159.49,158.42,158.87,45770.0,156.3182,156.7802,155.7284,156.1707,45770.0
2024-07-24 11:00:00,158.72,158.84,158.24,158.58,30149.0,156.0233,156.1412,155.5514,155.8857,30149.0
2024-07-24 11:10:00,158.58,159.44,158.5,159.09,46238.0,155.8857,156.7311,155.807,156.387,46238.0
2024-07-24 11:20:00,159.09,159.47,158.89,159.25,42963.0,156.387,156.7605,156.1904,156.5443,42963.0
2024-07-24 11:30:00,159.26,159.98,159.26,159.51,92411.0,156.5541,157.2619,156.5541,156.7999,92411.0
2024-07-24 11:40:00,159.51,159.66,159.2,159.54,72671.0,156.7999,156.9473,156.4951,156.8294,72671.0
2024-07-24 11:50:00,159.54,159.6,158.95,159.11,25722.0,156.8294,156.8883,156.2494,156.4067,25722.0
2024-07-24 12:00:00,159.1,159.25,158.96,159.02,42329.0,156.3968,156.5443,156.2592,156.3182,42329.0
2024-07-24 12:10:00,159.0,159.3,158.36,158.88,36409.0,156.2985,156.5934,155.6694,156.1806,36409.0
2024-07-24 12:20:00,158.95,158.97,158.06,158.09,18449.0,156.2494,156.269,155.3745,155.404,18449.0
2024-07-24 12:30:00,158.04,158.09,157.86,157.9,14921.0,155.3548,155.404,155.1779,155.2172,14921.0
2024-07-24 12:40:00,157.97,158.09,157.7,157.9,58978.0,155.286,155.404,155.0206,155.2172,58978.0
2024-07-24 12:50:00,157.91,158.41,157.82,158.31,57401.0,155.2271,155.7186,155.1386,155.6203,57401.0
2024-07-24 13:00:00,158.22,158.51,158.01,158.01,27109.0,155.5318,155.8169,155.3254,155.3254,27109.0
2024-07-24 13:10:00,158.07,158.13,157.84,157.92,13605.0,155.3843,155.4433,155.1582,155.2369,13605.0
2024-07-24 13:20:00,157.96,158.08,157.86,157.96,38701.0,155.2762,155.3942,155.1779,155.2762,38701.0
2024-07-24 13:30:00,158.0,158.45,157.78,158.24,26169.0,155.3155,155.7579,155.0993,155.5514,26169.0
2024-07-24 13:40:00,158.3,158.3,157.46,157.5,21743.0,155.6104,155.6104,154.7847,154.824,21743.0
2024-07-24 13:50:00,157.57,157.68,157.4,157.52,36615.0,154.8928,155.001,154.7257,154.8437,36615.0
2024-07-24 14:00:00,157.6,157.63,157.32,157.6,18774.0,154.9223,154.9518,154.6471,154.9223,18774.0
2024-07-24 14:10:00,157.6,157.6,157.24,157.37,20441.0,154.9223,154.9223,154.5684,154.6962,20441.0
2024-07-24 14:20:00,157.37,157.87,157.28,157.87,36060.0,154.6962,155.1877,154.6078,155.1877,36060.0
2024-07-24 14:30:00,157.78,158.2,157.78,158.01,24347.0,155.0993,155.5121,155.0993,155.3254,24347.0
2024-07-24 14:40:00,157.99,158.25,157.81,157.81,28423.0,155.3057,155.5613,155.1287,155.1287,28423.0
2024-07-24 14:50:00,157.8,157.95,157.46,157.75,28531.0,155.1189,155.2664,154.7847,155.0698,28531.0
2024-07-24 15:00:00,157.79,157.96,156.76,156.96,85791.0,155.1091,155.2762,154.0966,154.2932,85791.0
2024-07-24 15:10:00,156.97,157.19,156.67,156.78,28283.0,154.303,154.5193,154.0081,154.1162,28283.0
2024-07-24 15:20:00,156.81,157.17,156.66,156.72,42290.0,154.1457,154.4996,153.9983,154.0573,42290.0
2024-07-24 15:30:00,156.78,157.27,156.75,157.06,31829.0,154.1162,154.5979,154.0868,154.3915,31829.0
2024-07-24 15:40:00,157.09,157.44,156.64,156.81,80746.0,154.421,154.765,153.9786,154.1457,80746.0
2024-07-24 15:50:00,156.8,156.97,156.02,156.97,369709.0,154.1359,154.303,153.3692,154.303,369709.0
2024-07-25 09:30:00,156.55,156.68,154.6,156.46,66102.0,153.8902,154.0179,151.9733,153.8017,66102.0
2024-07-25 09:40:00,156.45,156.82,156.09,156.56,52095.0,153.7919,154.1556,153.438,153.9,52095.0
2024-07-25 09:50:00,156.56,156.67,156.03,156.53,17790.0,153.9,154.0081,153.379,153.8705,17790.0
2024-07-25 10:00:00,156.46,156.49,155.85,156.08,84725.0,153.8017,153.8312,153.2021,153.4281,84725.0
2024-07-25 10:10:00,156.02,156.45,155.68,156.3,91756.0,153.3692,153.7919,153.0349,153.6444,91756.0
2024-07-25 10:20:00,156.28,156.47,155.85,156.47,38034.0,153.6247,153.8115,153.2021,153.8115,38034.0
2024-07-25 10:30:00,156.44,157.0,156.3,156.3,34755.0,153.782,154.3325,153.6444,153.6444,34755.0
2024-07-25 10:40:00,156.24,157.0,156.21,156.97,29518.0,153.5854,154.3325,153.5559,154.303,29518.0
2024-07-25 10:50:00,156.8,157.56,156.75,157.45,74641.0,154.1359,154.883,154.0868,154.7749,74641.0
2024-07-25 11:00:00,157.67,157.97,157.25,157.36,20983.0,154.9911,155.286,154.5783,154.6864,20983.0
2024-07-25 11:10:00,157.36,157.64,156.81,156.9,33113.0,154.6864,154.9616,154.1457,154.2342,33113.0
2024-07-25 11:20:00,156.82,156.82,156.46,156.46,24895.0,154.1556,154.1556,153.8017,153.8017,24895.0
2024-07-25 11:30:00,156.47,156.78,156.35,156.65,39497.0,153.8115,154.1162,153.6936,153.9885,39497.0
2024-07-25 11:40:00,156.58,156.61,156.25,156.55,36763.0,153.9196,153.9491,153.5953,153.8902,36763.0
2024-07-25 11:50:00,156.55,157.19,156.49,157.19,23819.0,153.8902,154.5193,153.8312,154.5193,23819.0
2024-07-25 12:00:00,157.14,157.19,156.83,157.02,12243.0,154.4701,154.5193,154.1654,154.3522,12243.0
2024-07-25 12:10:00,157.02,157.6,156.92,157.56,18963.0,154.3522,154.9223,154.2539,154.883,18963.0
2024-07-25 12:20:00,157.49,157.72,157.42,157.7,12796.0,154.8142,155.0403,154.7454,155.0206,12796.0
2024-07-25 12:30:00,157.7,157.94,157.59,157.9,13472.0,155.0206,155.2565,154.9125,155.2172,13472.0
2024-07-25 12:40:00,157.9,157.91,157.54,157.62,9997.0,155.2172,155.2271,154.8633,154.942,9997.0
2024-07-25 12:50:00,157.66,157.68,157.45,157.6,8605.0,154.9813,155.001,154.7749,154.9223,8605.0
2024-07-25 13:00:00,157.63,157.87,157.53,157.81,9132.0,154.9518,155.1877,154.8535,155.1287,9132.0
2024-07-25 13:10:00,157.86,157.9,157.57,157.66,9533.0,155.1779,155.2172,154.8928,154.9813,9533.0
2024-07-25 13:20:00,157.68,157.68,157.19,157.24,16640.0,155.001,155.001,154.5193,154.5684,16640.0
2024-07-25 13:30:00,157.25,157.27,156.85,156.98,15615.0,154.5783,154.5979,154.1851,154.3129,15615.0
2024-07-25 13:40:00,156.96,157.03,156.78,156.9,11905.0,154.2932,154.362,154.1162,154.2342,11905.0
2024-07-25 13:50:00,156.81,156.91,156.75,156.81,12026.0,154.1457,154.244,154.0868,154.1457,12026.0
2024-07-25 14:00:00,156.86,156.86,156.57,156.71,14185.0,154.1949,154.1949,153.9098,154.0474,14185.0
2024-07-25 14:10:00,156.73,156.76,156.59,156.62,17270.0,154.0671,154.0966,153.9295,153.959,17270.0
2024-07-25 14:20:00,156.69,156.75,156.59,156.67,19682.0,154.0278,154.0868,153.9295,154.0081,19682.0
2024-07-25 14:30:00,156.66,156.75,156.3,156.34,18534.0,153.9983,154.0868,153.6444,153.6837,18534.0
2024-07-25 14:40:00,156.31,156.34,155.9,155.91,15330.0,153.6542,153.6837,153.2512,153.261,15330.0
2024-07-25 14:50:00,155.94,155.94,155.54,155.67,20017.0,153.2905,153.2905,152.8973,153.0251,20017.0
2024-07-25 15:00:00,155.66,155.77,155.53,155.68,21396.0,153.0153,153.1234,152.8875,153.0349,21396.0
2024-07-25 15:10:00,155.68,155.81,155.63,155.76,20245.0,153.0349,153.1627,152.9858,153.1136,20245.0
2024-07-25 15:20:00,155.74,155.74,155.4,155.63,31960.0,153.0939,153.0939,152.7597,152.9858,31960.0
2024-07-25 15:30:00,155.63,155.72,155.07,155.19,34122.0,152.9858,153.0743,152.4353,152.5533,34122.0
2024-07-25 15:40:00,155.24,155.26,154.73,154.99,46687.0,152.6024,152.6221,152.1011,152.3567,46687.0
2024-07-25 15:50:00,155.02,155.16,154.37,154.55,267646.0,152.3862,152.5238,151.7472,151.9241,267646.0
2024-07-26 09:30:00,156.73,157.21,155.8,157.21,23224.0,154.0671,154.5389,153.1529,154.5389,23224.0
2024-07-26 09:40:00,157.21,157.48,156.75,156.75,14918.0,154.5389,154.8044,154.0868,154.0868,14918.0
2024-07-26 09:50:00,156.95,157.07,156.48,156.49,20313.0,154.2834,154.4013,153.8213,153.8312,20313.0
2024-07-26 10:00:00,156.36,156.66,156.12,156.14,40908.0,153.7034,153.9983,153.4675,153.4871,40908.0
2024-07-26 10:10:00,156.17,156.52,156.03,156.4,25360.0,153.5166,153.8607,153.379,153.7427,25360.0
2024-07-26 10:20:00,156.32,156.79,156.31,156.56,44474.0,153.6641,154.1261,153.6542,153.9,44474.0
2024-07-26 10:30:00,156.55,156.55,155.86,155.95,14069.0,153.8902,153.8902,153.2119,153.3004,14069.0
2024-07-26 10:40:00,155.96,156.39,155.92,156.26,11298.0,153.3102,153.7329,153.2709,153.6051,11298.0
2024-07-26 10:50:00,156.19,156.31,156.05,156.23,7102.0,153.5363,153.6542,153.3987,153.5756,7102.0
2024-07-26 11:00:00,156.28,156.31,155.74,155.85,9468.0,153.6247,153.6542,153.0939,153.2021,9468.0
2024-07-26 11:10:00,155.7,155.78,155.46,155.49,9922.0,153.0546,153.1332,152.8187,152.8482,9922.0
2024-07-26 11:20:00,155.47,155.84,155.47,155.69,15553.0,152.8285,153.1922,152.8285,153.0448,15553.0
2024-07-26 11:30:00,155.72,155.84,155.45,155.72,7446.0,153.0743,153.1922,152.8088,153.0743,7446.0
2024-07-26 11:40:00,155.72,155.92,155.71,155.74,8549.0,153.0743,153.2709,153.0644,153.0939,8549.0
2024-07-26 11:50:00,155.78,156.35,155.77,156.33,6889.0,153.1332,153.6936,153.1234,153.6739,6889.0
2024-07-26 12:00:00,156.36,156.89,156.35,156.88,5231.0,153.7034,154.2244,153.6936,154.2146,5231.0
2024-07-26 12:10:00,156.93,157.1,156.71,156.93,34689.0,154.2637,154.4308,154.0474,154.2637,34689.0
2024-07-26 12:20:00,156.9,157.13,156.82,157.01,3750.0,154.2342,154.4603,154.1556,154.3423,3750.0
2024-07-26 12:30:00,157.0,157.0,156.76,156.83,4815.0,154.3325,154.3325,154.0966,154.1654,4815.0
2024-07-26 12:40:00,156.91,156.96,156.71,156.79,6592.0,154.244,154.2932,154.0474,154.1261,6592.0
2024-07-26 12:50:00,156.72,157.03,156.72,156.96,6037.0,154.0573,154.362,154.0573,154.2932,6037.0
2024-07-26 13:00:00,157.02,157.02,156.7,156.75,6633.0,154.3522,154.3522,154.0376,154.0868,6633.0
2024-07-26 13:10:00,156.75,156.95,156.69,156.85,4882.0,154.0868,154.2834,154.0278,154.1851,4882.0
2024-07-26 13:20:00,156.85,157.12,156.84,157.11,4639.0,154.1851,154.4505,154.1752,154.4406,4639.0
2024-07-26 13:30:00,157.08,157.13,156.36,156.36,9370.0,154.4112,154.4603,153.7034,153.7034,9370.0
2024-07-26 13:40:00,156.51,156.69,156.38,156.48,4600.0,153.8508,154.0278,153.723,153.8213,4600.0
2024-07-26 13:50:00,156.56,156.72,156.45,156.72,3513.0,153.9,154.0573,153.7919,154.0573,3513.0
2024-07-26 14:00:00,156.71,156.81,156.57,156.65,6942.0,154.0474,154.1457,153.9098,153.9885,6942.0
2024-07-26 14:10:00,156.58,156.72,156.47,156.49,5776.0,153.9196,154.0573,153.8115,153.8312,5776.0
2024-07-26 14:20:00,156.49,156.68,156.42,156.56,5817.0,153.8312,154.0179,153.7624,153.9,5817.0
2024-07-26 14:30:00,156.51,156.54,156.37,156.5,6538.0,153.8508,153.8803,153.7132,153.841,6538.0
2024-07-26 14:40:00,156.54,156.55,156.21,156.54,37516.0,153.8803,153.8902,153.5559,153.8803,37516.0
2024-07-26 14:50:00,156.53,156.55,156.32,156.37,8749.0,153.8705,153.8902,153.6641,153.7132,8749.0
2024-07-26 15:00:00,156.32,156.37,156.14,156.34,8982.0,153.6641,153.7132,153.4871,153.6837,8982.0
2024-07-26 15:10:00,156.34,156.46,156.29,156.41,10016.0,153.6837,153.8017,153.6346,153.7525,10016.0
2024-07-26 15:20:00,156.4,156.72,156.4,156.69,14300.0,153.7427,154.0573,153.7427,154.0278,14300.0
2024-07-26 15:30:00,156.65,156.65,156.2,156.27,17144.0,153.9885,153.9885,153.5461,153.6149,17144.0
2024-07-26 15:40:00,156.3,156.59,156.17,156.55,23753.0,153.6444,153.9295,153.5166,153.8902,23753.0
2024-07-26 15:50:00,156.56,156.73,156.13,156.39,109962.0,153.9,154.0671,153.4773,153.7329,109962.0
2024-07-29 09:30:00,156.38,156.67,155.19,155.34,50810.0,153.723,154.0081,152.5533,152.7007,50810.0
2024-07-29 09:40:00,155.3,155.4,154.46,154.69,21151.0,152.6614,152.7597,151.8357,152.0618,21151.0
2024-07-29 09:50:00,154.52,155.36,154.47,155.11,18839.0,151.8946,152.7204,151.8455,152.4746,18839.0
2024-07-29 10:00:00,155.36,155.44,154.94,154.99,17967.0,152.7204,152.799,152.3075,152.3567,17967.0
2024-07-29 10:10:00,154.84,154.93,154.37,154.84,23908.0,152.2092,152.2977,151.7472,152.2092,23908.0
2024-07-29 10:20:00,154.77,155.25,154.62,155.13,11404.0,152.1404,152.6122,151.9929,152.4943,11404.0
2024-07-29 10:30:00,155.12,155.12,154.58,154.78,14622.0,152.4845,152.4845,151.9536,152.1502,14622.0
2024-07-29 10:40:00,154.87,155.28,154.86,155.14,11112.0,152.2387,152.6417,152.2289,152.5041,11112.0
2024-07-29 10:50:00,155.14,155.56,155.14,155.4,11528.0,152.5041,152.917,152.5041,152.7597,11528.0
2024-07-29 11:00:00,155.4,155.4,155.0,155.0,45005.0,152.7597,152.7597,152.3665,152.3665,45005.0
2024-07-29 11:10:00,155.03,155.03,154.59,154.59,11429.0,152.396,152.396,151.9635,151.9635,11429.0
2024-07-29 11:20:00,154.69,154.86,154.64,154.64,11541.0,152.0618,152.2289,152.0126,152.0126,11541.0
2024-07-29 11:30:00,154.64,154.82,154.44,154.75,13665.0,152.0126,152.1896,151.816,152.1207,13665.0
2024-07-29 11:40:00,154.75,155.25,154.75,155.25,22941.0,152.1207,152.6122,152.1207,152.6122,22941.0
2024-07-29 11:50:00,155.21,155.55,155.19,155.51,10633.0,152.5729,152.9071,152.5533,152.8678,10633.0
2024-07-29 12:00:00,155.53,155.86,155.53,155.8,8327.0,152.8875,153.2119,152.8875,153.1529,8327.0
2024-07-29 12:10:00,155.78,155.78,155.59,155.64,8614.0,153.1332,153.1332,152.9465,152.9956,8614.0
2024-07-29 12:20:00,155.64,155.65,155.38,155.4,6802.0,152.9956,153.0054,152.74,152.7597,6802.0
2024-07-29 12:30:00,155.51,155.85,155.47,155.53,9877.0,152.8678,153.2021,152.8285,152.8875,9877.0
2024-07-29 12:40:00,155.53,155.77,155.53,155.7,8506.0,152.8875,153.1234,152.8875,153.0546,8506.0
2024-07-29 12:50:00,155.68,155.68,155.3,155.3,18247.0,153.0349,153.0349,152.6614,152.6614,18247.0
2024-07-29 13:00:00,155.34,155.46,155.28,155.46,12272.0,152.7007,152.8187,152.6417,152.8187,12272.0
2024-07-29 13:10:00,155.4,155.55,155.31,155.5,10327.0,152.7597,152.9071,152.6712,152.858,10327.0
2024-07-29 13:20:00,155.45,155.45,155.17,155.2,7544.0,152.8088,152.8088,152.5336,152.5631,7544.0
2024-07-29 13:30:00,155.2,155.42,155.06,155.41,10884.0,152.5631,152.7794,152.4255,152.7695,10884.0
2024-07-29 13:40:00,155.41,155.48,155.33,155.36,7996.0,152.7695,152.8383,152.6909,152.7204,7996.0
2024-07-29 13:50:00,155.32,155.44,155.3,155.41,7479.0,152.6811,152.799,152.6614,152.7695,7479.0
2024-07-29 14:00:00,155.44,155.46,155.32,155.42,7961.0,152.799,152.8187,152.6811,152.7794,7961.0
2024-07-29 14:10:00,155.41,155.48,155.32,155.45,8032.0,152.7695,152.8383,152.6811,152.8088,8032.0
2024-07-29 14:20:00,155.46,155.53,155.39,155.47,11773.0,152.8187,152.8875,152.7499,152.8285,11773.0
2024-07-29 14:30:00,155.47,155.64,155.4,155.54,10042.0,152.8285,152.9956,152.7597,152.8973,10042.0
2024-07-29 14:40:00,155.53,155.64,155.44,155.44,13426.0,152.8875,152.9956,152.799,152.799,13426.0
2024-07-29 14:50:00,155.44,155.6,155.37,155.54,14324.0,152.799,152.9563,152.7302,152.8973,14324.0
2024-07-29 15:00:00,155.53,155.68,155.47,155.68,19761.0,152.8875,153.0349,152.8285,153.0349,19761.0
2024-07-29 15:10:00,155.68,155.72,155.55,155.58,11847.0,153.0349,153.0743,152.9071,152.9366,11847.0
2024-07-29 15:20:00,155.58,155.78,155.55,155.68,22816.0,152.9366,153.1332,152.9071,153.0349,22816.0
2024-07-29 15:30:00,155.67,155.84,155.58,155.78,25033.0,153.0251,153.1922,152.9366,153.1332,25033.0
2024-07-29 15:40:00,155.81,155.89,155.77,155.88,36569.0,153.1627,153.2414,153.1234,153.2315,36569.0
2024-07-29 15:50:00,155.87,156.04,155.74,155.79,135827.0,153.2217,153.3888,153.0939,153.1431,135827.0
2024-07-30 09:30:00,155.84,156.39,155.5,155.86,13574.0,153.1922,153.7329,152.858,153.2119,13574.0
2024-07-30 09:40:00,155.87,155.9,155.34,155.35,10571.0,153.2217,153.2512,152.7007,152.7105,10571.0
2024-07-30 09:50:00,155.36,156.1,155.33,156.1,13858.0,152.7204,153.4478,152.6909,153.4478,13858.0
2024-07-30 10:00:00,156.03,156.03,154.93,155.19,9692.0,153.379,153.379,152.2977,152.5533,9692.0
2024-07-30 10:10:00,155.19,155.23,154.46,154.67,8103.0,152.5533,152.5926,151.8357,152.0421,8103.0
2024-07-30 10:20:00,154.69,154.94,154.43,154.58,12768.0,152.0618,152.3075,151.8062,151.9536,12768.0
2024-07-30 10:30:00,154.51,154.82,154.5,154.57,10517.0,151.8848,152.1896,151.875,151.9438,10517.0
2024-07-30 10:40:00,154.69,154.9,154.63,154.82,9720.0,152.0618,152.2682,152.0028,152.1896,9720.0
2024-07-30 10:50:00,154.86,154.93,154.53,154.62,15111.0,152.2289,152.2977,151.9045,151.9929,15111.0
2024-07-30 11:00:00,154.55,154.55,154.18,154.2,15477.0,151.9241,151.9241,151.5604,151.5801,15477.0
2024-07-30 11:10:00,154.2,154.28,153.73,153.84,17058.0,151.5801,151.6587,151.1181,151.2262,17058.0
2024-07-30 11:20:00,153.93,154.1,153.52,153.59,10642.0,151.3147,151.4818,150.9116,150.9804,10642.0
2024-07-30 11:30:00,153.57,153.96,153.47,153.59,40965.0,150.9608,151.3442,150.8625,150.9804,40965.0
2024-07-30 11:40:00,153.59,153.71,153.21,153.41,31165.0,150.9804,151.0984,150.6069,150.8035,31165.0
2024-07-30 11:50:00,153.35,153.44,153.06,153.37,23755.0,150.7445,150.833,150.4595,150.7642,23755.0
2024-07-30 12:00:00,153.36,153.52,153.1,153.43,13360.0,150.7544,150.9116,150.4988,150.8232,13360.0
2024-07-30 12:10:00,153.49,153.57,153.16,153.22,14048.0,150.8821,150.9608,150.5578,150.6167,14048.0
2024-07-30 12:20:00,153.16,153.16,152.93,153.15,6512.0,150.5578,150.5578,150.3317,150.5479,6512.0
2024-07-30 12:30:00,153.2,153.22,152.89,153.15,8415.0,150.5971,150.6167,150.2923,150.5479,8415.0
2024-07-30 12:40:00,153.16,153.17,152.87,152.87,9109.0,150.5578,150.5676,150.2727,150.2727,9109.0
2024-07-30 12:50:00,152.86,152.98,152.43,152.52,11712.0,150.2629,150.3808,149.8402,149.9286,11712.0
2024-07-30 13:00:00,152.39,152.62,152.26,152.62,13963.0,149.8008,150.0269,149.673,150.0269,13963.0
2024-07-30 13:10:00,152.58,152.72,152.46,152.62,10251.0,149.9876,150.1252,149.8696,150.0269,10251.0
2024-07-30 13:20:00,152.6,152.84,152.58,152.69,10267.0,150.0073,150.2432,149.9876,150.0957,10267.0
2024-07-30 13:30:00,152.69,153.12,152.62,153.11,15848.0,150.0957,150.5184,150.0269,150.5086,15848.0
2024-07-30 13:40:00,153.05,153.07,152.92,153.01,15618.0,150.4496,150.4693,150.3218,150.4103,15618.0
2024-07-30 13:50:00,152.98,153.05,152.85,152.91,8175.0,150.3808,150.4496,150.253,150.312,8175.0
2024-07-30 14:00:00,152.9,152.95,152.73,152.75,9159.0,150.3022,150.3513,150.1351,150.1547,9159.0
2024-07-30 14:10:00,152.78,152.91,152.66,152.91,11776.0,150.1842,150.312,150.0663,150.312,11776.0
2024-07-30 14:20:00,152.87,152.95,152.46,152.5,23967.0,150.2727,150.3513,149.8696,149.909,23967.0
2024-07-30 14:30:00,152.48,152.88,152.48,152.88,19886.0,149.8893,150.2825,149.8893,150.2825,19886.0
2024-07-30 14:40:00,152.84,152.96,152.51,152.55,18096.0,150.2432,150.3612,149.9188,149.9581,18096.0
2024-07-30 14:50:00,152.58,152.67,152.49,152.6,17056.0,149.9876,150.0761,149.8991,150.0073,17056.0
2024-07-30 15:00:00,152.58,152.83,152.52,152.76,17936.0,149.9876,150.2334,149.9286,150.1646,17936.0
2024-07-30 15:10:00,152.75,152.94,152.62,152.91,18427.0,150.1547,150.3415,150.0269,150.312,18427.0
2024-07-30 15:20:00,152.93,153.12,152.82,152.99,15952.0,150.3317,150.5184,150.2235,150.3906,15952.0
2024-07-30 15:30:00,152.96,152.96,152.67,152.72,17955.0,150.3612,150.3612,150.0761,150.1252,17955.0
2024-07-30 15:40:00,152.75,153.44,152.46,153.39,30028.0,150.1547,150.833,149.8696,150.7838,30028.0
2024-07-30 15:50:00,153.37,153.54,152.91,152.95,132105.0,150.7642,150.9313,150.312,150.3513,132105.0
2024-07-31 09:30:00,153.1,153.1,151.35,152.67,76015.0,150.4988,150.4988,148.7785,150.0761,76015.0
2024-07-31 09:40:00,153.09,153.47,152.87,153.18,34471.0,150.4889,150.8625,150.2727,150.5774,34471.0
2024-07-31 09:50:00,153.17,153.43,152.86,152.89,15155.0,150.5676,150.8232,150.2629,150.2923,15155.0
2024-07-31 10:00:00,152.86,153.29,152.83,153.16,42417.0,150.2629,150.6855,150.2334,150.5578,42417.0
2024-07-31 10:10:00,153.16,153.8,153.03,153.74,35113.0,150.5578,151.1869,150.43,151.1279,35113.0
2024-07-31 10:20:00,153.71,153.9,153.47,153.86,16452.0,151.0984,151.2852,150.8625,151.2459,16452.0
2024-07-31 10:30:00,153.77,154.04,153.71,153.9,25729.0,151.1574,151.4228,151.0984,151.2852,25729.0
2024-07-31 10:40:00,153.86,154.09,153.74,153.92,17754.0,151.2459,151.472,151.1279,151.3048,17754.0
2024-07-31 10:50:00,153.89,153.99,153.51,153.92,18896.0,151.2754,151.3737,150.9018,151.3048,18896.0
2024-07-31 11:00:00,153.76,154.13,153.65,154.08,10201.0,151.1476,151.5113,151.0394,151.4621,10201.0
2024-07-31 11:10:00,154.08,154.23,153.88,154.22,32526.0,151.4621,151.6096,151.2655,151.5997,32526.0
2024-07-31 11:20:00,154.23,154.43,154.11,154.35,13771.0,151.6096,151.8062,151.4916,151.7275,13771.0
2024-07-31 11:30:00,154.46,154.68,154.34,154.6,9342.0,151.8357,152.0519,151.7177,151.9733,9342.0
2024-07-31 11:40:00,154.6,154.75,154.51,154.71,8174.0,151.9733,152.1207,151.8848,152.0814,8174.0
2024-07-31 11:50:00,154.66,154.66,154.2,154.33,13220.0,152.0323,152.0323,151.5801,151.7079,13220.0
2024-07-31 12:00:00,154.33,154.36,154.14,154.25,7925.0,151.7079,151.7374,151.5211,151.6292,7925.0
2024-07-31 12:10:00,154.21,154.49,154.14,154.33,8560.0,151.5899,151.8652,151.5211,151.7079,8560.0
2024-07-31 12:20:00,154.33,154.67,154.32,154.51,15676.0,151.7079,152.0421,151.698,151.8848,15676.0
2024-07-31 12:30:00,154.49,154.5,154.26,154.26,5810.0,151.8652,151.875,151.6391,151.6391,5810.0
2024-07-31 12:40:00,154.34,154.49,154.26,154.4,4997.0,151.7177,151.8652,151.6391,151.7767,4997.0
2024-07-31 12:50:00,154.41,154.41,153.99,154.07,15260.0,151.7865,151.7865,151.3737,151.4523,15260.0
2024-07-31 13:00:00,154.05,154.35,154.04,154.16,17187.0,151.4326,151.7275,151.4228,151.5408,17187.0
2024-07-31 13:10:00,154.14,154.27,154.11,154.13,5498.0,151.5211,151.6489,151.4916,151.5113,5498.0
2024-07-31 13:20:00,154.15,154.27,154.12,154.25,7988.0,151.5309,151.6489,151.5014,151.6292,7988.0
2024-07-31 13:30:00,154.22,154.24,153.97,154.21,11863.0,151.5997,151.6194,151.354,151.5899,11863.0
2024-07-31 13:40:00,154.19,154.37,154.09,154.36,10098.0,151.5703,151.7472,151.472,151.7374,10098.0
2024-07-31 13:50:00,154.36,154.54,154.35,154.47,8308.0,151.7374,151.9143,151.7275,151.8455,8308.0
2024-07-31 14:00:00,154.48,154.69,154.2,154.67,18954.0,151.8553,152.0618,151.5801,152.0421,18954.0
2024-07-31 14:10:00,154.74,154.91,154.62,154.81,27234.0,152.1109,152.278,151.9929,152.1797,27234.0
2024-07-31 14:20:00,154.81,155.23,154.8,155.22,14528.0,152.1797,152.5926,152.1699,152.5828,14528.0
2024-07-31 14:30:00,155.16,155.51,155.02,155.28,24098.0,152.5238,152.8678,152.3862,152.6417,24098.0
2024-07-31 14:40:00,155.28,155.9,155.14,155.87,13143.0,152.6417,153.2512,152.5041,153.2217,13143.0
2024-07-31 14:50:00,155.84,156.23,155.83,156.09,22893.0,153.1922,153.5756,153.1824,153.438,22893.0
2024-07-31 15:00:00,156.12,156.12,155.51,155.53,35853.0,153.4675,153.4675,152.8678,152.8875,35853.0
2024-07-31 15:10:00,155.5,155.89,155.2,155.2,19470.0,152.858,153.2414,152.5631,152.5631,19470.0
2024-07-31 15:20:00,155.31,155.47,154.58,154.58,10748.0,152.6712,152.8285,151.9536,151.9536,10748.0
2024-07-31 15:30:00,154.59,155.02,154.55,154.79,24007.0,151.9635,152.3862,151.9241,152.1601,24007.0
2024-07-31 15:40:00,154.77,155.18,154.5,154.66,113153.0,152.1404,152.5434,151.875,152.0323,113153.0
2024-07-31 15:50:00,154.71,154.9,154.06,154.34,102087.0,152.0814,152.2682,151.4425,151.7177,102087.0
2024-08-01 09:30:00,155.04,156.18,154.9,155.38,33898.0,152.4058,153.5264,152.2682,152.74,33898.0
2024-08-01 09:40:00,155.35,155.35,153.93,153.93,9253.0,152.7105,152.7105,151.3147,151.3147,9253.0
2024-08-01 09:50:00,153.71,153.96,153.18,153.21,8431.0,151.0984,151.3442,150.5774,150.6069,8431.0
2024-08-01 10:00:00,152.98,153.39,152.57,153.05,24451.0,150.3808,150.7838,149.9778,150.4496,24451.0
2024-08-01 10:10:00,153.04,153.04,152.48,152.52,11790.0,150.4398,150.4398,149.8893,149.9286,11790.0
2024-08-01 10:20:00,152.38,152.47,151.88,152.04,11926.0,149.791,149.8795,149.2995,149.4568,11926.0
2024-08-01 10:30:00,151.88,152.35,151.82,152.03,8906.0,149.2995,149.7615,149.2405,149.447,8906.0
2024-08-01 10:40:00,152.12,152.12,151.65,151.81,7152.0,149.5354,149.5354,149.0734,149.2307,7152.0
2024-08-01 10:50:00,151.82,151.97,151.45,151.68,22110.0,149.2405,149.388,148.8768,149.1029,22110.0
2024-08-01 11:00:00,151.69,151.78,151.36,151.52,15122.0,149.1127,149.2012,148.7883,148.9456,15122.0
2024-08-01 11:10:00,151.6,151.61,151.21,151.48,23027.0,149.0243,149.0341,148.6409,148.9063,23027.0
2024-08-01 11:20:00,151.48,151.48,151.08,151.15,20043.0,148.9063,148.9063,148.5131,148.5819,20043.0
2024-08-01 11:30:00,151.22,151.44,151.1,151.1,28048.0,148.6507,148.867,148.5328,148.5328,28048.0
2024-08-01 11:40:00,151.19,151.3,151.04,151.25,20581.0,148.6212,148.7294,148.4738,148.6802,20581.0
2024-08-01 11:50:00,151.23,151.52,151.09,151.28,41819.0,148.6605,148.9456,148.5229,148.7097,41819.0
2024-08-01 12:00:00,151.28,151.8,151.19,151.8,18347.0,148.7097,149.2209,148.6212,149.2209,18347.0
2024-08-01 12:10:00,151.75,151.87,151.51,151.85,31349.0,149.1717,149.2897,148.9358,149.27,31349.0
2024-08-01 12:20:00,151.93,151.93,151.38,151.68,6470.0,149.3487,149.3487,148.808,149.1029,6470.0
2024-08-01 12:30:00,151.6,151.66,151.02,151.02,10403.0,149.0243,149.0832,148.4541,148.4541,10403.0
2024-08-01 12:40:00,150.9,151.07,150.8,150.99,14541.0,148.3362,148.5033,148.2379,148.4246,14541.0
2024-08-01 12:50:00,151.0,151.08,150.76,150.92,19128.0,148.4345,148.5131,148.1985,148.3558,19128.0
2024-08-01 13:00:00,150.87,150.96,150.6,150.62,4789.0,148.3067,148.3951,148.0413,148.0609,4789.0
2024-08-01 13:10:00,150.61,150.79,150.23,150.3,19940.0,148.0511,148.228,147.6775,147.7463,19940.0
2024-08-01 13:20:00,150.3,150.35,150.06,150.06,17770.0,147.7463,147.7955,147.5104,147.5104,17770.0
2024-08-01 13:30:00,150.07,150.07,149.84,149.93,23854.0,147.5203,147.5203,147.2942,147.3826,23854.0
2024-08-01 13:40:00,149.9,149.99,149.7,149.72,11723.0,147.3531,147.4416,147.1565,147.1762,11723.0
2024-08-01 13:50:00,149.7,150.17,149.56,150.12,45976.0,147.1565,147.6186,147.0189,147.5694,45976.0
2024-08-01 14:00:00,150.12,150.2,149.7,149.74,17641.0,147.5694,147.648,147.1565,147.1959,17641.0
2024-08-01 14:10:00,149.74,149.77,149.62,149.63,30159.0,147.1959,147.2254,147.0779,147.0877,30159.0
2024-08-01 14:20:00,149.66,149.94,149.55,149.69,22012.0,147.1172,147.3925,147.0091,147.1467,22012.0
2024-08-01 14:30:00,149.65,149.93,149.58,149.66,43033.0,147.1074,147.3826,147.0386,147.1172,43033.0
2024-08-01 14:40:00,149.66,149.85,149.51,149.75,26637.0,147.1172,147.304,146.9698,147.2057,26637.0
2024-08-01 14:50:00,149.75,149.84,149.6,149.69,46635.0,147.2057,147.2942,147.0582,147.1467,46635.0
2024-08-01 15:00:00,149.64,149.68,149.27,149.39,31547.0,147.0976,147.1369,146.7338,146.8518,31547.0
2024-08-01 15:10:00,149.37,149.62,149.25,149.51,17721.0,146.8321,147.0779,146.7142,146.9698,17721.0
2024-08-01 15:20:00,149.48,150.13,149.48,150.13,34699.0,146.9403,147.5792,146.9403,147.5792,34699.0
2024-08-01 15:30:00,150.15,150.36,150.14,150.28,30926.0,147.5989,147.8053,147.5891,147.7267,30926.0
2024-08-01 15:40:00,150.3,150.56,150.18,150.51,41507.0,147.7463,148.0019,147.6284,147.9528,41507.0
2024-08-01 15:50:00,150.45,150.73,150.1,150.29,124129.0,147.8938,148.169,147.5497,147.7365,124129.0
2024-08-02 09:30:00,148.11,148.4,146.61,147.12,42927.0,145.5936,145.8786,144.119,144.6204,42927.0
2024-08-02 09:40:00,147.29,148.43,147.18,147.96,41892.0,144.7875,145.9081,144.6794,145.4461,41892.0
2024-08-02 09:50:00,147.96,148.38,147.26,147.57,29166.0,145.4461,145.859,144.758,145.0627,29166.0
2024-08-02 10:00:00,147.53,148.12,147.12,147.21,38590.0,145.0234,145.6034,144.6204,144.7088,38590.0
2024-08-02 10:10:00,147.22,147.35,146.36,146.36,17319.0,144.7187,144.8465,143.8733,143.8733,17319.0
2024-08-02 10:20:00,146.57,146.79,146.22,146.53,36065.0,144.0797,144.296,143.7357,144.0404,36065.0
2024-08-02 10:30:00,146.53,146.93,146.47,146.6,13139.0,144.0404,144.4336,143.9814,144.1092,13139.0
2024-08-02 10:40:00,146.65,146.96,146.4,146.56,23411.0,144.1584,144.4631,143.9126,144.0699,23411.0
2024-08-02 10:50:00,146.56,146.66,146.13,146.25,10932.0,144.0699,144.1682,143.6472,143.7652,10932.0
2024-08-02 11:00:00,146.37,146.43,145.66,145.66,15752.0,143.8831,143.9421,143.1852,143.1852,15752.0
2024-08-02 11:10:00,145.66,146.02,145.63,145.8,39035.0,143.1852,143.5391,143.1557,143.3228,39035.0
2024-08-02 11:20:00,145.8,145.9,145.55,145.69,11827.0,143.3228,143.4211,143.0771,143.2147,11827.0
2024-08-02 11:30:00,145.78,145.93,145.61,145.84,30466.0,143.3031,143.4506,143.136,143.3621,30466.0
2024-08-02 11:40:00,145.81,146.39,145.8,146.32,19797.0,143.3326,143.9028,143.3228,143.834,19797.0
2024-08-02 11:50:00,146.34,146.51,146.11,146.34,47587.0,143.8536,144.0207,143.6275,143.8536,47587.0
2024-08-02 12:00:00,146.39,146.55,146.21,146.35,12695.0,143.9028,144.0601,143.7258,143.8635,12695.0
2024-08-02 12:10:00,146.34,146.34,146.01,146.28,10897.0,143.8536,143.8536,143.5292,143.7946,10897.0
2024-08-02 12:20:00,146.28,146.52,146.28,146.45,6056.0,143.7946,144.0306,143.7946,143.9618,6056.0
2024-08-02 12:30:00,146.44,146.44,146.16,146.3,15301.0,143.9519,143.9519,143.6767,143.8143,15301.0
2024-08-02 12:40:00,146.25,146.49,146.18,146.33,14373.0,143.7652,144.0011,143.6963,143.8438,14373.0
2024-08-02 12:50:00,146.32,146.32,145.9,146.09,12016.0,143.834,143.834,143.4211,143.6079,12016.0
2024-08-02 13:00:00,146.01,146.01,145.62,145.95,11961.0,143.5292,143.5292,143.1459,143.4703,11961.0
2024-08-02 13:10:00,145.79,146.01,145.59,145.83,9345.0,143.313,143.5292,143.1164,143.3523,9345.0
2024-08-02 13:20:00,145.83,145.87,145.53,145.63,8550.0,143.3523,143.3916,143.0574,143.1557,8550.0
2024-08-02 13:30:00,145.54,145.54,145.33,145.38,5798.0,143.0672,143.0672,142.8608,142.9099,5798.0
2024-08-02 13:40:00,145.38,145.48,145.19,145.23,13940.0,142.9099,143.0082,142.7232,142.7625,13940.0
2024-08-02 13:50:00,145.25,145.41,144.94,145.12,15826.0,142.7821,142.9394,142.4774,142.6544,15826.0
2024-08-02 14:00:00,145.11,145.12,144.93,144.94,12206.0,142.6445,142.6544,142.4676,142.4774,12206.0
2024-08-02 14:10:00,144.94,145.12,144.89,145.1,12400.0,142.4774,142.6544,142.4283,142.6347,12400.0
2024-08-02 14:20:00,145.1,145.54,145.07,145.54,23018.0,142.6347,143.0672,142.6052,143.0672,23018.0
2024-08-02 14:30:00,145.48,145.76,145.47,145.64,12688.0,143.0082,143.2835,142.9984,143.1655,12688.0
2024-08-02 14:40:00,145.58,145.76,145.48,145.71,9391.0,143.1065,143.2835,143.0082,143.2343,9391.0
2024-08-02 14:50:00,145.64,145.98,145.56,145.9,21294.0,143.1655,143.4997,143.0869,143.4211,21294.0
2024-08-02 15:00:00,145.91,146.03,145.67,145.84,16619.0,143.4309,143.5489,143.195,143.3621,16619.0
2024-08-02 15:10:00,145.84,145.95,145.67,145.86,49991.0,143.3621,143.4703,143.195,143.3818,49991.0
2024-08-02 15:20:00,145.93,146.05,145.7,145.86,26373.0,143.4506,143.5686,143.2245,143.3818,26373.0
2024-08-02 15:30:00,145.89,146.12,145.61,145.64,53254.0,143.4113,143.6374,143.136,143.1655,53254.0
2024-08-02 15:40:00,145.6,145.9,145.52,145.75,38130.0,143.1262,143.4211,143.0476,143.2737,38130.0
2024-08-02 15:50:00,145.76,145.82,145.28,145.35,268111.0,143.2835,143.3425,142.8116,142.8804,268111.0
2024-08-05 09:30:00,146.83,146.9,141.69,142.94,98531.0,144.3353,144.4041,139.2826,140.5114,98531.0
2024-08-05 09:40:00,143.06,143.55,141.78,143.55,45357.0,140.6294,141.111,139.3711,141.111,45357.0
2024-08-05 09:50:00,143.09,143.53,142.38,142.74,32258.0,140.6588,141.0914,139.9609,140.3148,32258.0
2024-08-05 10:00:00,142.74,144.11,142.66,142.76,58414.0,140.3148,141.6615,140.2362,140.3345,58414.0
2024-08-05 10:10:00,142.76,142.95,142.27,142.72,47075.0,140.3345,140.5212,139.8528,140.2951,47075.0
2024-08-05 10:20:00,142.72,143.06,142.07,142.42,46593.0,140.2951,140.6294,139.6562,140.0002,46593.0
2024-08-05 10:30:00,142.37,143.34,142.28,143.21,39521.0,139.9511,140.9046,139.8626,140.7768,39521.0
2024-08-05 10:40:00,142.97,143.05,142.28,142.29,31185.0,140.5409,140.6195,139.8626,139.8724,31185.0
2024-08-05 10:50:00,142.32,143.4,142.18,142.76,32937.0,139.9019,140.9636,139.7643,140.3345,32937.0
2024-08-05 11:00:00,142.76,143.66,142.44,143.46,20994.0,140.3345,141.2192,140.0199,141.0226,20994.0
2024-08-05 11:10:00,143.46,143.97,143.31,143.37,22593.0,141.0226,141.5239,140.8751,140.9341,22593.0
2024-08-05 11:20:00,143.4,143.82,143.39,143.41,13899.0,140.9636,141.3764,140.9538,140.9734,13899.0
2024-08-05 11:30:00,143.31,144.41,143.31,144.22,14710.0,140.8751,141.9564,140.8751,141.7696,14710.0
2024-08-05 11:40:00,144.13,144.55,143.99,144.17,16564.0,141.6812,142.094,141.5436,141.7205,16564.0
2024-08-05 11:50:00,144.14,144.39,143.91,144.16,17495.0,141.691,141.9368,141.4649,141.7107,17495.0
2024-08-05 12:00:00,144.24,144.71,144.16,144.49,12947.0,141.7893,142.2513,141.7107,142.0351,12947.0
2024-08-05 12:10:00,144.44,144.62,144.26,144.51,16068.0,141.9859,142.1629,141.809,142.0547,16068.0
2024-08-05 12:20:00,144.52,144.97,144.41,144.92,13290.0,142.0646,142.5069,141.9564,142.4578,13290.0
2024-08-05 12:30:00,144.87,144.91,144.27,144.34,11483.0,142.4086,142.4479,141.8188,141.8876,11483.0
2024-08-05 12:40:00,144.43,144.56,143.82,143.9,14890.0,141.9761,142.1039,141.3764,141.4551,14890.0
2024-08-05 12:50:00,143.81,143.91,143.5,143.61,13309.0,141.3666,141.4649,141.0619,141.17,13309.0
2024-08-05 13:00:00,143.51,143.87,143.43,143.69,16400.0,141.0717,141.4256,140.9931,141.2487,16400.0
2024-08-05 13:10:00,143.69,143.85,143.56,143.81,9285.0,141.2487,141.4059,141.1209,141.3666,9285.0
2024-08-05 13:20:00,143.81,144.1,143.75,143.76,13316.0,141.3666,141.6517,141.3076,141.3175,13316.0
2024-08-05 13:30:00,143.8,144.1,143.76,143.99,8506.0,141.3568,141.6517,141.3175,141.5436,8506.0
2024-08-05 13:40:00,144.0,144.1,143.55,143.61,14090.0,141.5534,141.6517,141.111,141.17,14090.0
2024-08-05 13:50:00,143.5,143.75,143.43,143.46,9510.0,141.0619,141.3076,140.9931,141.0226,9510.0
2024-08-05 14:00:00,143.45,143.56,143.22,143.47,11944.0,141.0127,141.1209,140.7866,141.0324,11944.0
2024-08-05 14:10:00,143.45,143.65,143.29,143.65,11550.0,141.0127,141.2093,140.8554,141.2093,11550.0
2024-08-05 14:20:00,143.65,143.86,143.53,143.85,11416.0,141.2093,141.4158,141.0914,141.4059,11416.0
2024-08-05 14:30:00,143.85,143.9,143.6,143.66,20761.0,141.4059,141.4551,141.1602,141.2192,20761.0
2024-08-05 14:40:00,143.66,143.67,143.12,143.23,14521.0,141.2192,141.229,140.6883,140.7965,14521.0
2024-08-05 14:50:00,143.18,143.63,143.12,143.29,11931.0,140.7473,141.1897,140.6883,140.8554,11931.0
2024-08-05 15:00:00,143.3,143.52,143.22,143.29,17163.0,140.8653,141.0815,140.7866,140.8554,17163.0
2024-08-05 15:10:00,143.27,143.45,143.22,143.34,14678.0,140.8358,141.0127,140.7866,140.9046,14678.0
2024-08-05 15:20:00,143.27,143.49,143.23,143.48,22458.0,140.8358,141.0521,140.7965,141.0422,22458.0
2024-08-05 15:30:00,143.51,143.69,143.23,143.59,58324.0,141.0717,141.2487,140.7965,141.1504,58324.0
2024-08-05 15:40:00,143.59,143.59,143.15,143.29,45798.0,141.1504,141.1504,140.7178,140.8554,45798.0
2024-08-05 15:50:00,143.26,143.67,143.1,143.44,191706.0,140.826,141.229,140.6687,141.0029,191706.0
2024-08-06 09:30:00,143.84,145.58,143.84,145.3,91602.0,141.3961,143.1065,141.3961,142.8313,91602.0
2024-08-06 09:40:00,145.46,145.66,144.25,144.95,31396.0,142.9886,143.1852,141.7991,142.4872,31396.0
2024-08-06 09:50:00,144.9,145.42,144.69,144.96,55433.0,142.4381,142.9493,142.2317,142.4971,55433.0
2024-08-06 10:00:00,144.96,145.94,144.8,145.94,49255.0,142.4971,143.4604,142.3398,143.4604,49255.0
2024-08-06 10:10:00,145.96,146.05,145.25,145.67,55243.0,143.4801,143.5686,142.7821,143.195,55243.0
2024-08-06 10:20:00,145.72,145.82,144.89,144.89,23289.0,143.2442,143.3425,142.4283,142.4283,23289.0
2024-08-06 10:30:00,145.06,145.45,144.72,145.21,10110.0,142.5954,142.9788,142.2612,142.7428,10110.0
2024-08-06 10:40:00,145.26,146.14,145.25,146.14,12348.0,142.792,143.657,142.7821,143.657,12348.0
2024-08-06 10:50:00,146.14,146.14,144.98,145.2,37223.0,143.657,143.657,142.5167,142.733,37223.0
2024-08-06 11:00:00,145.19,145.42,145.17,145.36,19887.0,142.7232,142.9493,142.7035,142.8903,19887.0
2024-08-06 11:10:00,145.21,145.21,144.65,144.77,9589.0,142.7428,142.7428,142.1923,142.3103,9589.0
2024-08-06 11:20:00,144.78,144.79,143.9,143.9,27282.0,142.3201,142.33,141.4551,141.4551,27282.0
2024-08-06 11:30:00,143.99,144.72,143.99,144.58,26736.0,141.5436,142.2612,141.5436,142.1235,26736.0
2024-08-06 11:40:00,144.71,144.74,144.5,144.74,12578.0,142.2513,142.2808,142.0449,142.2808,12578.0
2024-08-06 11:50:00,144.73,144.87,144.65,144.69,9863.0,142.271,142.4086,142.1923,142.2317,9863.0
2024-08-06 12:00:00,144.79,144.99,144.7,144.88,8746.0,142.33,142.5266,142.2415,142.4184,8746.0
2024-08-06 12:10:00,144.8,144.98,144.71,144.86,7794.0,142.3398,142.5167,142.2513,142.3988,7794.0
2024-08-06 12:20:00,144.85,144.9,144.44,144.48,7405.0,142.3889,142.4381,141.9859,142.0252,7405.0
2024-08-06 12:30:00,144.53,144.54,144.29,144.41,8464.0,142.0744,142.0842,141.8385,141.9564,8464.0
2024-08-06 12:40:00,144.43,144.55,144.32,144.41,10468.0,141.9761,142.094,141.8679,141.9564,10468.0
2024-08-06 12:50:00,144.48,144.97,144.47,144.9,23509.0,142.0252,142.5069,142.0154,142.4381,23509.0
2024-08-06 13:00:00,144.97,145.08,144.89,144.91,21170.0,142.5069,142.615,142.4283,142.4479,21170.0
2024-08-06 13:10:00,144.89,145.09,144.81,144.9,13591.0,142.4283,142.6249,142.3496,142.4381,13591.0
2024-08-06 13:20:00,144.86,144.96,144.77,144.85,4876.0,142.3988,142.4971,142.3103,142.3889,4876.0
2024-08-06 13:30:00,144.92,145.06,144.85,144.98,10305.0,142.4578,142.5954,142.3889,142.5167,10305.0
2024-08-06 13:40:00,144.99,145.04,144.81,145.02,11018.0,142.5266,142.5757,142.3496,142.5561,11018.0
2024-08-06 13:50:00,145.03,145.12,144.93,144.97,10631.0,142.5659,142.6544,142.4676,142.5069,10631.0
2024-08-06 14:00:00,144.95,145.05,144.69,144.87,9574.0,142.4872,142.5855,142.2317,142.4086,9574.0
2024-08-06 14:10:00,144.8,144.96,144.62,144.9,8199.0,142.3398,142.4971,142.1629,142.4381,8199.0
2024-08-06 14:20:00,144.9,145.1,144.88,144.99,15178.0,142.4381,142.6347,142.4184,142.5266,15178.0
2024-08-06 14:30:00,145.0,145.23,144.9,145.11,21036.0,142.5364,142.7625,142.4381,142.6445,21036.0
2024-08-06 14:40:00,145.1,145.18,144.96,145.13,13874.0,142.6347,142.7133,142.4971,142.6642,13874.0
2024-08-06 14:50:00,145.13,145.19,144.52,144.53,24252.0,142.6642,142.7232,142.0646,142.0744,24252.0
2024-08-06 15:00:00,144.46,144.5,143.67,143.81,41269.0,142.0056,142.0449,141.229,141.3666,41269.0
2024-08-06 15:10:00,143.74,144.02,143.64,143.81,15315.0,141.2978,141.573,141.1995,141.3666,15315.0
2024-08-06 15:20:00,143.91,144.55,143.73,144.3,34490.0,141.4649,142.094,141.288,141.8483,34490.0
2024-08-06 15:30:00,144.29,144.48,144.22,144.22,23778.0,141.8385,142.0252,141.7696,141.7696,23778.0
2024-08-06 15:40:00,144.19,144.26,143.65,143.72,23474.0,141.7402,141.809,141.2093,141.2781,23474.0
2024-08-06 15:50:00,143.71,143.91,142.9,142.92,175029.0,141.2683,141.4649,140.4721,140.4917,175029.0
2024-08-07 09:30:00,144.78,145.59,144.08,145.31,19952.0,142.3201,143.1164,141.632,142.8411,19952.0
2024-08-07 09:40:00,145.04,145.4,144.97,145.2,11612.0,142.5757,142.9296,142.5069,142.733,11612.0
2024-08-07 09:50:00,145.2,145.91,145.19,145.87,24065.0,142.733,143.4309,142.7232,143.3916,24065.0
2024-08-07 10:00:00,145.86,145.93,144.77,144.77,21565.0,143.3818,143.4506,142.3103,142.3103,21565.0
2024-08-07 10:10:00,144.89,144.95,144.52,144.62,20816.0,142.4283,142.4872,142.0646,142.1629,20816.0
2024-08-07 10:20:00,144.89,144.99,144.14,144.28,9121.0,142.4283,142.5266,141.691,141.8286,9121.0
2024-08-07 10:30:00,144.18,144.54,144.07,144.26,9254.0,141.7303,142.0842,141.6222,141.809,9254.0
2024-08-07 10:40:00,144.3,145.06,144.22,144.89,159681.0,141.8483,142.5954,141.7696,142.4283,159681.0
2024-08-07 10:50:00,144.89,145.21,144.81,145.0,28126.0,142.4283,142.7428,142.3496,142.5364,28126.0
2024-08-07 11:00:00,145.13,145.56,144.97,145.19,32352.0,142.6642,143.0869,142.5069,142.7232,32352.0
2024-08-07 11:10:00,145.38,145.38,144.9,144.9,150874.0,142.9099,142.9099,142.4381,142.4381,150874.0
2024-08-07 11:20:00,144.98,145.25,144.92,145.16,259656.0,142.5167,142.7821,142.4578,142.6937,259656.0
2024-08-07 11:30:00,145.21,145.57,145.2,145.48,17054.0,142.7428,143.0967,142.733,143.0082,17054.0
2024-08-07 11:40:00,145.48,145.48,144.39,144.62,18627.0,143.0082,143.0082,141.9368,142.1629,18627.0
2024-08-07 11:50:00,144.51,144.78,144.42,144.72,165245.0,142.0547,142.3201,141.9663,142.2612,165245.0
2024-08-07 12:00:00,144.64,144.85,144.31,144.58,18141.0,142.1825,142.3889,141.8581,142.1235,18141.0
2024-08-07 12:10:00,144.53,144.79,144.46,144.59,12379.0,142.0744,142.33,142.0056,142.1334,12379.0
2024-08-07 12:20:00,144.59,144.92,144.58,144.78,8250.0,142.1334,142.4578,142.1235,142.3201,8250.0
2024-08-07 12:30:00,144.86,144.86,144.37,144.52,7201.0,142.3988,142.3988,141.9171,142.0646,7201.0
2024-08-07 12:40:00,144.46,144.61,143.94,143.94,10200.0,142.0056,142.153,141.4944,141.4944,10200.0
2024-08-07 12:50:00,144.04,144.19,143.78,144.08,74088.0,141.5927,141.7402,141.3371,141.632,74088.0
2024-08-07 13:00:00,143.83,143.93,143.21,143.25,8266.0,141.3863,141.4846,140.7768,140.8161,8266.0
2024-08-07 13:10:00,143.25,143.3,142.89,143.24,48238.0,140.8161,140.8653,140.4622,140.8063,48238.0
2024-08-07 13:20:00,143.35,144.12,143.25,143.66,8556.0,140.9144,141.6713,140.8161,141.2192,8556.0
2024-08-07 13:30:00,143.66,143.94,143.48,143.78,34665.0,141.2192,141.4944,141.0422,141.3371,34665.0
2024-08-07 13:40:00,143.67,143.72,143.0,143.0,14104.0,141.229,141.2781,140.5704,140.5704,14104.0
2024-08-07 13:50:00,143.0,143.14,142.86,142.93,16323.0,140.5704,140.708,140.4328,140.5016,16323.0
2024-08-07 14:00:00,142.91,143.03,142.61,142.75,10473.0,140.4819,140.5999,140.187,140.3246,10473.0
2024-08-07 14:10:00,142.7,142.7,142.33,142.44,10011.0,140.2755,140.2755,139.9118,140.0199,10011.0
2024-08-07 14:20:00,142.44,143.0,142.34,142.71,14350.0,140.0199,140.5704,139.9216,140.2853,14350.0
2024-08-07 14:30:00,142.63,142.75,142.53,142.69,16797.0,140.2067,140.3246,140.1084,140.2656,16797.0
2024-08-07 14:40:00,142.84,142.93,142.52,142.6,19336.0,140.4131,140.5016,140.0985,140.1772,19336.0
2024-08-07 14:50:00,142.56,142.84,142.35,142.74,9668.0,140.1379,140.4131,139.9314,140.3148,9668.0
2024-08-07 15:00:00,142.78,143.07,142.7,142.82,28625.0,140.3541,140.6392,140.2755,140.3934,28625.0
2024-08-07 15:10:00,142.77,142.95,142.72,142.81,17959.0,140.3443,140.5212,140.2951,140.3836,17959.0
2024-08-07 15:20:00,142.78,142.93,142.64,142.83,7720.0,140.3541,140.5016,140.2165,140.4033,7720.0
2024-08-07 15:30:00,142.83,143.03,142.62,142.91,38532.0,140.4033,140.5999,140.1968,140.4819,38532.0
2024-08-07 15:40:00,142.88,143.0,142.71,142.76,33027.0,140.4524,140.5704,140.2853,140.3345,33027.0
2024-08-07 15:50:00,142.78,142.85,141.93,141.98,173773.0,140.3541,140.4229,139.5186,139.5677,173773.0
2024-08-08 09:30:00,142.98,143.24,142.55,142.64,19025.0,140.5507,140.8063,140.128,140.2165,19025.0
2024-08-08 09:40:00,142.62,142.71,141.66,142.15,19221.0,140.1968,140.2853,139.2531,139.7348,19221.0
2024-08-08 09:50:00,142.41,143.02,142.08,142.66,46851.0,139.9904,140.59,139.666,140.2362,46851.0
2024-08-08 10:00:00,142.66,143.3,142.48,142.63,101012.0,140.2362,140.8653,140.0592,140.2067,101012.0
2024-08-08 10:10:00,142.72,143.0,142.45,142.8,46923.0,140.2951,140.5704,140.0297,140.3738,46923.0
2024-08-08 10:20:00,142.76,143.15,142.64,143.09,39662.0,140.3345,140.7178,140.2165,140.6588,39662.0
2024-08-08 10:30:00,143.07,143.15,142.76,142.96,26006.0,140.6392,140.7178,140.3345,140.5311,26006.0
2024-08-08 10:40:00,142.93,142.95,142.61,142.84,26201.0,140.5016,140.5212,140.187,140.4131,26201.0
2024-08-08 10:50:00,142.78,143.05,142.74,142.99,20849.0,140.3541,140.6195,140.3148,140.5605,20849.0
2024-08-08 11:00:00,142.94,143.12,142.9,143.02,28664.0,140.5114,140.6883,140.4721,140.59,28664.0
2024-08-08 11:10:00,143.07,143.07,142.69,142.87,10701.0,140.6392,140.6392,140.2656,140.4426,10701.0
2024-08-08 11:20:00,142.93,143.3,142.92,143.16,17635.0,140.5016,140.8653,140.4917,140.7277,17635.0
2024-08-08 11:30:00,143.14,143.2,142.81,142.96,6832.0,140.708,140.767,140.3836,140.5311,6832.0
2024-08-08 11:40:00,142.98,143.04,142.89,142.95,12775.0,140.5507,140.6097,140.4622,140.5212,12775.0
2024-08-08 11:50:00,142.98,143.26,142.93,143.07,23606.0,140.5507,140.826,140.5016,140.6392,23606.0
2024-08-08 12:00:00,143.03,143.34,142.95,143.18,38708.0,140.5999,140.9046,140.5212,140.7473,38708.0
2024-08-08 12:10:00,143.18,143.29,142.86,142.88,9417.0,140.7473,140.8554,140.4328,140.4524,9417.0
2024-08-08 12:20:00,142.94,143.02,142.84,142.87,14030.0,140.5114,140.59,140.4131,140.4426,14030.0
2024-08-08 12:30:00,142.81,142.81,142.29,142.36,10007.0,140.3836,140.3836,139.8724,139.9413,10007.0
2024-08-08 12:40:00,142.36,142.67,142.28,142.67,18224.0,139.9413,140.246,139.8626,140.246,18224.0
2024-08-08 12:50:00,142.68,142.69,142.31,142.32,17715.0,140.2558,140.2656,139.8921,139.9019,17715.0
2024-08-08 13:00:00,142.35,142.42,141.99,142.35,17091.0,139.9314,140.0002,139.5775,139.9314,17091.0
2024-08-08 13:10:00,142.36,142.59,142.32,142.59,8385.0,139.9413,140.1673,139.9019,140.1673,8385.0
2024-08-08 13:20:00,142.61,142.95,142.57,142.95,9279.0,140.187,140.5212,140.1477,140.5212,9279.0
2024-08-08 13:30:00,143.0,143.13,142.88,143.0,21486.0,140.5704,140.6982,140.4524,140.5704,21486.0
2024-08-08 13:40:00,142.94,143.01,142.77,142.92,36325.0,140.5114,140.5802,140.3443,140.4917,36325.0
2024-08-08 13:50:00,142.92,143.01,142.8,142.94,35497.0,140.4917,140.5802,140.3738,140.5114,35497.0
2024-08-08 14:00:00,142.89,143.39,142.88,143.34,48714.0,140.4622,140.9538,140.4524,140.9046,48714.0
2024-08-08 14:10:00,143.34,143.45,143.28,143.42,14890.0,140.9046,141.0127,140.8456,140.9832,14890.0
2024-08-08 14:20:00,143.45,143.46,143.09,143.18,34330.0,141.0127,141.0226,140.6588,140.7473,34330.0
2024-08-08 14:30:00,143.11,143.39,143.01,143.01,15339.0,140.6785,140.9538,140.5802,140.5802,15339.0
2024-08-08 14:40:00,143.01,143.02,142.74,142.84,21209.0,140.5802,140.59,140.3148,140.4131,21209.0
2024-08-08 14:50:00,142.89,143.01,142.71,142.71,29332.0,140.4622,140.5802,140.2853,140.2853,29332.0
2024-08-08 15:00:00,142.76,142.87,142.43,142.87,22119.0,140.3345,140.4426,140.0101,140.4426,22119.0
2024-08-08 15:10:00,142.87,142.95,142.64,142.75,64278.0,140.4426,140.5212,140.2165,140.3246,64278.0
2024-08-08 15:20:00,142.68,143.09,142.64,142.83,59314.0,140.2558,140.6588,140.2165,140.4033,59314.0
2024-08-08 15:30:00,142.83,143.1,142.74,142.77,32033.0,140.4033,140.6687,140.3148,140.3443,32033.0
2024-08-08 15:40:00,142.78,143.24,142.78,143.14,91351.0,140.3541,140.8063,140.3541,140.708,91351.0
2024-08-08 15:50:00,143.11,143.57,142.93,143.45,300016.0,140.6785,141.1307,140.5016,141.0127,300016.0
2024-08-09 09:30:00,142.76,143.91,142.5,143.91,32619.0,140.3345,141.4649,140.0789,141.4649,32619.0
2024-08-09 09:40:00,143.81,143.91,142.75,143.11,24446.0,141.3666,141.4649,140.3246,140.6785,24446.0
2024-08-09 09:50:00,142.94,143.47,142.79,143.27,9936.0,140.5114,141.0324,140.3639,140.8358,9936.0
2024-08-09 10:00:00,143.37,143.75,143.1,143.13,23027.0,140.9341,141.3076,140.6687,140.6982,23027.0
2024-08-09 10:10:00,143.14,143.75,143.13,143.3,26402.0,140.708,141.3076,140.6982,140.8653,26402.0
2024-08-09 10:20:00,143.3,143.74,143.29,143.39,14702.0,140.8653,141.2978,140.8554,140.9538,14702.0
2024-08-09 10:30:00,143.38,143.38,142.93,143.22,13728.0,140.9439,140.9439,140.5016,140.7866,13728.0
2024-08-09 10:40:00,143.28,143.61,143.28,143.46,12705.0,140.8456,141.17,140.8456,141.0226,12705.0
2024-08-09 10:50:00,143.44,143.92,143.44,143.73,45651.0,141.0029,141.4747,141.0029,141.288,45651.0
2024-08-09 11:00:00,143.77,144.09,143.71,144.03,15660.0,141.3273,141.6419,141.2683,141.5829,15660.0
2024-08-09 11:10:00,143.94,144.1,143.76,144.03,7864.0,141.4944,141.6517,141.3175,141.5829,7864.0
2024-08-09 11:20:00,144.03,144.05,143.82,143.89,6460.0,141.5829,141.6025,141.3764,141.4453,6460.0
2024-08-09 11:30:00,143.89,144.17,143.77,143.94,11074.0,141.4453,141.7205,141.3273,141.4944,11074.0
2024-08-09 11:40:00,143.87,143.96,143.79,143.85,8490.0,141.4256,141.5141,141.347,141.4059,8490.0
2024-08-09 11:50:00,143.86,144.1,143.52,143.52,8860.0,141.4158,141.6517,141.0815,141.0815,8860.0
2024-08-09 12:00:00,143.58,143.67,143.5,143.66,2516.0,141.1405,141.229,141.0619,141.2192,2516.0
2024-08-09 12:10:00,143.59,143.65,143.51,143.56,3882.0,141.1504,141.2093,141.0717,141.1209,3882.0
2024-08-09 12:20:00,143.61,143.74,143.5,143.64,10428.0,141.17,141.2978,141.0619,141.1995,10428.0
2024-08-09 12:30:00,143.61,143.68,143.52,143.68,6394.0,141.17,141.2388,141.0815,141.2388,6394.0
2024-08-09 12:40:00,143.64,143.76,143.54,143.63,26993.0,141.1995,141.3175,141.1012,141.1897,26993.0
2024-08-09 12:50:00,143.64,143.75,143.56,143.71,6080.0,141.1995,141.3076,141.1209,141.2683,6080.0
2024-08-09 13:00:00,143.64,143.94,143.63,143.94,5158.0,141.1995,141.4944,141.1897,141.4944,5158.0
2024-08-09 13:10:00,143.99,144.22,143.92,144.16,21111.0,141.5436,141.7696,141.4747,141.7107,21111.0
2024-08-09 13:20:00,144.17,144.29,143.99,144.29,15275.0,141.7205,141.8385,141.5436,141.8385,15275.0
2024-08-09 13:30:00,144.27,144.47,144.09,144.19,14257.0,141.8188,142.0154,141.6419,141.7402,14257.0
2024-08-09 13:40:00,144.17,144.27,144.03,144.06,9258.0,141.7205,141.8188,141.5829,141.6124,9258.0
2024-08-09 13:50:00,144.06,144.1,143.86,143.91,14431.0,141.6124,141.6517,141.4158,141.4649,14431.0
2024-08-09 14:00:00,143.99,143.99,143.68,143.86,14314.0,141.5436,141.5436,141.2388,141.4158,14314.0
2024-08-09 14:10:00,143.86,143.87,143.73,143.81,4328.0,141.4158,141.4256,141.288,141.3666,4328.0
2024-08-09 14:20:00,143.81,143.84,143.61,143.66,12490.0,141.3666,141.3961,141.17,141.2192,12490.0
2024-08-09 14:30:00,143.69,143.84,143.59,143.84,18065.0,141.2487,141.3961,141.1504,141.3961,18065.0
2024-08-09 14:40:00,143.84,144.01,143.84,143.96,6191.0,141.3961,141.5632,141.3961,141.5141,6191.0
2024-08-09 14:50:00,143.86,143.96,143.71,143.88,5876.0,141.4158,141.5141,141.2683,141.4354,5876.0
2024-08-09 15:00:00,143.93,144.04,143.62,143.88,13029.0,141.4846,141.5927,141.1798,141.4354,13029.0
2024-08-09 15:10:00,143.86,144.12,143.86,144.12,14705.0,141.4158,141.6713,141.4158,141.6713,14705.0
2024-08-09 15:20:00,144.06,144.12,143.79,144.06,17588.0,141.6124,141.6713,141.347,141.6124,17588.0
2024-08-09 15:30:00,144.06,144.22,143.83,143.87,11491.0,141.6124,141.7696,141.3863,141.4256,11491.0
2024-08-09 15:40:00,143.92,144.0,143.77,143.92,9585.0,141.4747,141.5534,141.3273,141.4747,9585.0
2024-08-09 15:50:00,143.9,144.05,143.59,143.98,56728.0,141.4551,141.6025,141.1504,141.5337,56728.0
2024-08-12 09:30:00,144.26,145.45,144.17,145.21,59897.0,141.809,142.9788,141.7205,142.7428,59897.0
2024-08-12 09:40:00,145.12,145.31,144.43,144.54,45048.0,142.6544,142.8411,141.9761,142.0842,45048.0
2024-08-12 09:50:00,144.69,144.78,143.89,144.27,8402.0,142.2317,142.3201,141.4453,141.8188,8402.0
2024-08-12 10:00:00,144.25,144.88,144.04,144.88,13658.0,141.7991,142.4184,141.5927,142.4184,13658.0
2024-08-12 10:10:00,144.86,144.93,144.59,144.82,16146.0,142.3988,142.4676,142.1334,142.3595,16146.0
2024-08-12 10:20:00,144.67,145.0,144.55,144.62,16264.0,142.212,142.5364,142.094,142.1629,16264.0
2024-08-12 10:30:00,144.68,144.87,144.48,144.87,5995.0,142.2218,142.4086,142.0252,142.4086,5995.0
2024-08-12 10:40:00,144.91,145.13,144.78,145.08,7360.0,142.4479,142.6642,142.3201,142.615,7360.0
2024-08-12 10:50:00,144.92,145.16,144.87,145.09,5066.0,142.4578,142.6937,142.4086,142.6249,5066.0
2024-08-12 11:00:00,145.13,145.29,145.01,145.06,7356.0,142.6642,142.8215,142.5462,142.5954,7356.0
2024-08-12 11:10:00,145.15,145.38,145.14,145.31,15123.0,142.6838,142.9099,142.674,142.8411,15123.0
2024-08-12 11:20:00,145.21,145.33,144.49,144.59,13001.0,142.7428,142.8608,142.0351,142.1334,13001.0
2024-08-12 11:30:00,144.64,144.77,144.4,144.68,9527.0,142.1825,142.3103,141.9466,142.2218,9527.0
2024-08-12 11:40:00,144.67,144.8,144.63,144.74,7717.0,142.212,142.3398,142.1727,142.2808,7717.0
2024-08-12 11:50:00,144.82,145.19,144.82,145.19,4076.0,142.3595,142.7232,142.3595,142.7232,4076.0
2024-08-12 12:00:00,145.11,145.21,144.76,144.8,8768.0,142.6445,142.7428,142.3005,142.3398,8768.0
2024-08-12 12:10:00,144.85,144.92,144.68,144.71,7550.0,142.3889,142.4578,142.2218,142.2513,7550.0
2024-08-12 12:20:00,144.63,144.87,144.62,144.84,5867.0,142.1727,142.4086,142.1629,142.3791,5867.0
2024-08-12 12:30:00,144.84,144.96,144.74,144.86,13061.0,142.3791,142.4971,142.2808,142.3988,13061.0
2024-08-12 12:40:00,144.9,144.94,144.73,144.77,9103.0,142.4381,142.4774,142.271,142.3103,9103.0
2024-08-12 12:50:00,144.76,144.83,144.5,144.52,6894.0,142.3005,142.3693,142.0449,142.0646,6894.0
2024-08-12 13:00:00,144.53,144.6,144.27,144.29,10669.0,142.0744,142.1432,141.8188,141.8385,10669.0
2024-08-12 13:10:00,144.28,144.47,144.2,144.4,5349.0,141.8286,142.0154,141.75,141.9466,5349.0
2024-08-12 13:20:00,144.44,144.66,144.33,144.57,8132.0,141.9859,142.2022,141.8778,142.1137,8132.0
2024-08-12 13:30:00,144.55,144.67,144.43,144.56,11475.0,142.094,142.212,141.9761,142.1039,11475.0
2024-08-12 13:40:00,144.59,144.61,144.35,144.42,5682.0,142.1334,142.153,141.8974,141.9663,5682.0
2024-08-12 13:50:00,144.42,144.49,144.21,144.49,6913.0,141.9663,142.0351,141.7598,142.0351,6913.0
2024-08-12 14:00:00,144.47,144.53,144.4,144.45,14027.0,142.0154,142.0744,141.9466,141.9957,14027.0
2024-08-12 14:10:00,144.52,144.62,144.48,144.51,6605.0,142.0646,142.1629,142.0252,142.0547,6605.0
2024-08-12 14:20:00,144.47,144.6,144.41,144.48,7979.0,142.0154,142.1432,141.9564,142.0252,7979.0
2024-08-12 14:30:00,144.44,144.47,144.3,144.32,8287.0,141.9859,142.0154,141.8483,141.8679,8287.0
2024-08-12 14:40:00,144.32,144.36,144.11,144.18,15232.0,141.8679,141.9073,141.6615,141.7303,15232.0
2024-08-12 14:50:00,144.22,144.35,144.19,144.33,9276.0,141.7696,141.8974,141.7402,141.8778,9276.0
2024-08-12 15:00:00,144.31,144.31,144.16,144.22,14751.0,141.8581,141.8581,141.7107,141.7696,14751.0
2024-08-12 15:10:00,144.2,144.51,144.2,144.35,13115.0,141.75,142.0547,141.75,141.8974,13115.0
2024-08-12 15:20:00,144.33,144.56,144.33,144.41,13060.0,141.8778,142.1039,141.8778,141.9564,13060.0
2024-08-12 15:30:00,144.42,144.5,144.2,144.28,14001.0,141.9663,142.0449,141.75,141.8286,14001.0
2024-08-12 15:40:00,144.28,144.5,144.2,144.42,14777.0,141.8286,142.0449,141.75,141.9663,14777.0
2024-08-12 15:50:00,144.47,144.81,144.42,144.74,70356.0,142.0154,142.3496,141.9663,142.2808,70356.0
2024-08-13 09:30:00,146.2,146.79,145.05,146.29,35548.0,143.716,144.296,142.5855,143.8045,35548.0
2024-08-13 09:40:00,146.18,146.41,146.0,146.15,31613.0,143.6963,143.9224,143.5194,143.6669,31613.0
2024-08-13 09:50:00,146.15,146.37,145.94,146.24,18956.0,143.6669,143.8831,143.4604,143.7553,18956.0
2024-08-13 10:00:00,146.24,146.24,145.46,145.53,29334.0,143.7553,143.7553,142.9886,143.0574,29334.0
2024-08-13 10:10:00,145.53,145.53,145.2,145.33,5056.0,143.0574,143.0574,142.733,142.8608,5056.0
2024-08-13 10:20:00,145.31,145.38,145.09,145.35,7553.0,142.8411,142.9099,142.6249,142.8804,7553.0
2024-08-13 10:30:00,145.39,145.48,145.17,145.39,14098.0,142.9198,143.0082,142.7035,142.9198,14098.0
2024-08-13 10:40:00,145.43,145.61,145.42,145.53,10866.0,142.9591,143.136,142.9493,143.0574,10866.0
2024-08-13 10:50:00,145.53,145.61,145.43,145.56,8391.0,143.0574,143.136,142.9591,143.0869,8391.0
2024-08-13 11:00:00,145.56,145.61,145.31,145.46,10490.0,143.0869,143.136,142.8411,142.9886,10490.0
2024-08-13 11:10:00,145.47,145.57,145.31,145.57,6133.0,142.9984,143.0967,142.8411,143.0967,6133.0
2024-08-13 11:20:00,145.56,145.65,145.49,145.56,6765.0,143.0869,143.1754,143.0181,143.0869,6765.0
2024-08-13 11:30:00,145.56,145.77,145.52,145.76,10919.0,143.0869,143.2933,143.0476,143.2835,10919.0
2024-08-13 11:40:00,145.72,145.77,145.62,145.67,6505.0,143.2442,143.2933,143.1459,143.195,6505.0
2024-08-13 11:50:00,145.69,145.89,145.61,145.81,19766.0,143.2147,143.4113,143.136,143.3326,19766.0
2024-08-13 12:00:00,145.82,146.0,145.82,146.0,19724.0,143.3425,143.5194,143.3425,143.5194,19724.0
2024-08-13 12:10:00,146.06,146.1,145.95,146.07,6515.0,143.5784,143.6177,143.4703,143.5882,6515.0
2024-08-13 12:20:00,146.09,146.21,145.98,146.05,5030.0,143.6079,143.7258,143.4997,143.5686,5030.0
2024-08-13 12:30:00,146.06,146.17,145.94,146.17,5118.0,143.5784,143.6865,143.4604,143.6865,5118.0
2024-08-13 12:40:00,146.15,146.34,146.05,146.33,15076.0,143.6669,143.8536,143.5686,143.8438,15076.0
2024-08-13 12:50:00,146.29,146.39,146.24,146.3,6402.0,143.8045,143.9028,143.7553,143.8143,6402.0
2024-08-13 13:00:00,146.27,146.4,146.22,146.34,10470.0,143.7848,143.9126,143.7357,143.8536,10470.0
2024-08-13 13:10:00,146.31,146.41,146.2,146.41,6460.0,143.8241,143.9224,143.716,143.9224,6460.0
2024-08-13 13:20:00,146.42,146.46,146.33,146.4,9167.0,143.9323,143.9716,143.8438,143.9126,9167.0
2024-08-13 13:30:00,146.41,146.41,146.1,146.23,7753.0,143.9224,143.9224,143.6177,143.7455,7753.0
2024-08-13 13:40:00,146.27,146.32,145.97,146.1,7517.0,143.7848,143.834,143.4899,143.6177,7517.0
2024-08-13 13:50:00,146.12,146.36,146.06,146.33,6595.0,143.6374,143.8733,143.5784,143.8438,6595.0
2024-08-13 14:00:00,146.3,146.37,146.11,146.13,8096.0,143.8143,143.8831,143.6275,143.6472,8096.0
2024-08-13 14:10:00,146.11,146.16,145.78,145.86,10628.0,143.6275,143.6767,143.3031,143.3818,10628.0
2024-08-13 14:20:00,145.89,146.04,145.89,145.96,8784.0,143.4113,143.5587,143.4113,143.4801,8784.0
2024-08-13 14:30:00,145.95,146.04,145.9,146.02,7367.0,143.4703,143.5587,143.4211,143.5391,7367.0
2024-08-13 14:40:00,146.02,146.08,145.92,146.08,15376.0,143.5391,143.598,143.4408,143.598,15376.0
2024-08-13 14:50:00,146.05,146.13,146.04,146.07,4832.0,143.5686,143.6472,143.5587,143.5882,4832.0
2024-08-13 15:00:00,146.02,146.17,145.93,146.01,10415.0,143.5391,143.6865,143.4506,143.5292,10415.0
2024-08-13 15:10:00,146.1,146.1,145.82,145.85,6496.0,143.6177,143.6177,143.3425,143.372,6496.0
2024-08-13 15:20:00,145.87,146.06,145.82,146.03,9617.0,143.3916,143.5784,143.3425,143.5489,9617.0
2024-08-13 15:30:00,146.03,146.06,145.9,145.95,11894.0,143.5489,143.5784,143.4211,143.4703,11894.0
2024-08-13 15:40:00,146.0,146.45,145.99,146.45,14763.0,143.5194,143.9618,143.5096,143.9618,14763.0
2024-08-13 15:50:00,146.43,146.48,146.09,146.46,87024.0,143.9421,143.9913,143.6079,143.9716,87024.0
2024-08-14 09:30:00,146.66,146.66,146.24,146.33,35686.0,144.1682,144.1682,143.7553,143.8438,35686.0
2024-08-14 09:40:00,146.5,146.5,146.18,146.19,6037.0,144.0109,144.0109,143.6963,143.7062,6037.0
2024-08-14 09:50:00,146.36,146.36,145.63,145.69,34417.0,143.8733,143.8733,143.1557,143.2147,34417.0
2024-08-14 10:00:00,145.85,145.93,145.5,145.81,21890.0,143.372,143.4506,143.0279,143.3326,21890.0
2024-08-14 10:10:00,145.82,145.84,145.62,145.8,4879.0,143.3425,143.3621,143.1459,143.3228,4879.0
2024-08-14 10:20:00,145.8,145.95,145.65,145.95,40530.0,143.3228,143.4703,143.1754,143.4703,40530.0
2024-08-14 10:30:00,145.92,145.94,145.43,145.52,9090.0,143.4408,143.4604,142.9591,143.0476,9090.0
2024-08-14 10:40:00,145.57,145.7,145.33,145.51,9793.0,143.0967,143.2245,142.8608,143.0377,9793.0
2024-08-14 10:50:00,145.51,145.65,145.49,145.57,7618.0,143.0377,143.1754,143.0181,143.0967,7618.0
2024-08-14 11:00:00,145.68,145.93,145.46,145.53,28475.0,143.2048,143.4506,142.9886,143.0574,28475.0
2024-08-14 11:10:00,145.54,145.7,145.54,145.67,6568.0,143.0672,143.2245,143.0672,143.195,6568.0
2024-08-14 11:20:00,145.67,145.67,145.59,145.66,2000.0,143.195,143.195,143.1164,143.1852,2000.0
2024-08-14 11:30:00,145.63,145.93,145.59,145.82,10547.0,143.1557,143.4506,143.1164,143.3425,10547.0
2024-08-14 11:40:00,145.87,145.92,145.8,145.8,7827.0,143.3916,143.4408,143.3228,143.3228,7827.0
2024-08-14 11:50:00,145.83,145.9,145.79,145.81,16854.0,143.3523,143.4211,143.313,143.3326,16854.0
2024-08-14 12:00:00,145.8,145.83,145.68,145.68,12434.0,143.3228,143.3523,143.2048,143.2048,12434.0
2024-08-14 12:10:00,145.68,145.77,145.52,145.7,14993.0,143.2048,143.2933,143.0476,143.2245,14993.0
2024-08-14 12:20:00,145.64,145.71,145.21,145.24,8390.0,143.1655,143.2343,142.7428,142.7723,8390.0
2024-08-14 12:30:00,145.25,145.58,145.21,145.46,6607.0,142.7821,143.1065,142.7428,142.9886,6607.0
2024-08-14 12:40:00,145.48,145.62,145.17,145.3,17084.0,143.0082,143.1459,142.7035,142.8313,17084.0
2024-08-14 12:50:00,145.3,145.45,145.29,145.39,7929.0,142.8313,142.9788,142.8215,142.9198,7929.0
2024-08-14 13:00:00,145.38,145.52,145.31,145.4,3837.0,142.9099,143.0476,142.8411,142.9296,3837.0
2024-08-14 13:10:00,145.39,145.47,145.18,145.47,5915.0,142.9198,142.9984,142.7133,142.9984,5915.0
2024-08-14 13:20:00,145.43,145.57,145.43,145.56,5158.0,142.9591,143.0967,142.9591,143.0869,5158.0
2024-08-14 13:30:00,145.51,145.68,145.51,145.58,5583.0,143.0377,143.2048,143.0377,143.1065,5583.0
2024-08-14 13:40:00,145.58,145.72,145.56,145.72,10054.0,143.1065,143.2442,143.0869,143.2442,10054.0
2024-08-14 13:50:00,145.74,145.82,145.68,145.7,10474.0,143.2638,143.3425,143.2048,143.2245,10474.0
2024-08-14 14:00:00,145.7,145.75,145.55,145.67,11540.0,143.2245,143.2737,143.0771,143.195,11540.0
2024-08-14 14:10:00,145.66,145.73,145.63,145.7,6884.0,143.1852,143.254,143.1557,143.2245,6884.0
2024-08-14 14:20:00,145.72,145.79,145.69,145.74,6965.0,143.2442,143.313,143.2147,143.2638,6965.0
2024-08-14 14:30:00,145.75,145.81,145.7,145.73,8568.0,143.2737,143.3326,143.2245,143.254,8568.0
2024-08-14 14:40:00,145.76,145.87,145.72,145.74,8687.0,143.2835,143.3916,143.2442,143.2638,8687.0
2024-08-14 14:50:00,145.74,145.88,145.72,145.87,13010.0,143.2638,143.4014,143.2442,143.3916,13010.0
2024-08-14 15:00:00,145.88,145.94,145.78,145.78,21750.0,143.4014,143.4604,143.3031,143.3031,21750.0
2024-08-14 15:10:00,145.8,145.8,145.42,145.45,14319.0,143.3228,143.3228,142.9493,142.9788,14319.0
2024-08-14 15:20:00,145.43,145.57,145.4,145.49,45155.0,142.9591,143.0967,142.9296,143.0181,45155.0
2024-08-14 15:30:00,145.48,145.49,145.11,145.14,19431.0,143.0082,143.0181,142.6445,142.674,19431.0
2024-08-14 15:40:00,145.19,145.57,145.15,145.52,32459.0,142.7232,143.0967,142.6838,143.0476,32459.0
2024-08-14 15:50:00,145.54,145.8,145.03,145.03,187403.0,143.0672,143.3228,142.5659,142.5659,187403.0
2024-08-15 09:30:00,147.24,148.17,146.3,147.98,16793.0,144.7383,145.6525,143.8143,145.4658,16793.0
2024-08-15 09:40:00,147.97,148.19,147.48,148.18,14300.0,145.4559,145.6722,144.9743,145.6624,14300.0
2024-08-15 09:50:00,148.19,148.42,147.88,148.22,14690.0,145.6722,145.8983,145.3675,145.7017,14690.0
2024-08-15 10:00:00,148.11,148.51,148.08,148.4,37179.0,145.5936,145.9868,145.5641,145.8786,37179.0
2024-08-15 10:10:00,148.31,148.63,148.27,148.63,13624.0,145.7902,146.1047,145.7508,146.1047,13624.0
2024-08-15 10:20:00,148.67,148.79,148.26,148.26,19038.0,146.144,146.262,145.741,145.741,19038.0
2024-08-15 10:30:00,148.3,148.45,147.91,148.09,24376.0,145.7803,145.9278,145.397,145.5739,24376.0
2024-08-15 10:40:00,148.17,148.43,148.11,148.35,8595.0,145.6525,145.9081,145.5936,145.8295,8595.0
2024-08-15 10:50:00,148.24,148.31,148.16,148.19,8499.0,145.7213,145.7902,145.6427,145.6722,8499.0
2024-08-15 11:00:00,148.26,148.63,148.21,148.56,5663.0,145.741,146.1047,145.6919,146.0359,5663.0
2024-08-15 11:10:00,148.56,149.06,148.52,148.99,19103.0,146.0359,146.5274,145.9966,146.4586,19103.0
2024-08-15 11:20:00,148.94,149.2,148.79,148.79,14210.0,146.4095,146.665,146.262,146.262,14210.0
2024-08-15 11:30:00,148.84,148.91,148.76,148.87,5768.0,146.3112,146.38,146.2325,146.3406,5768.0
2024-08-15 11:40:00,148.82,148.95,148.72,148.74,7119.0,146.2915,146.4193,146.1932,146.2129,7119.0
2024-08-15 11:50:00,148.74,148.75,148.55,148.65,9290.0,146.2129,146.2227,146.0261,146.1244,9290.0
2024-08-15 12:00:00,148.65,148.75,148.62,148.7,8760.0,146.1244,146.2227,146.0949,146.1735,8760.0
2024-08-15 12:10:00,148.68,148.92,148.67,148.86,6759.0,146.1539,146.3898,146.144,146.3308,6759.0
2024-08-15 12:20:00,148.91,148.94,148.69,148.78,7609.0,146.38,146.4095,146.1637,146.2522,7609.0
2024-08-15 12:30:00,148.81,148.84,148.68,148.73,5227.0,146.2817,146.3112,146.1539,146.203,5227.0
2024-08-15 12:40:00,148.78,148.78,148.58,148.58,5453.0,146.2522,146.2522,146.0556,146.0556,5453.0
2024-08-15 12:50:00,148.57,148.95,148.52,148.93,5730.0,146.0457,146.4193,145.9966,146.3996,5730.0
2024-08-15 13:00:00,148.89,148.89,148.63,148.65,4572.0,146.3603,146.3603,146.1047,146.1244,4572.0
2024-08-15 13:10:00,148.68,148.71,148.57,148.67,5767.0,146.1539,146.1834,146.0457,146.144,5767.0
2024-08-15 13:20:00,148.62,148.77,148.6,148.72,4853.0,146.0949,146.2423,146.0752,146.1932,4853.0
2024-08-15 13:30:00,148.76,148.76,148.59,148.7,8148.0,146.2325,146.2325,146.0654,146.1735,8148.0
2024-08-15 13:40:00,148.68,148.74,148.64,148.74,6746.0,146.1539,146.2129,146.1146,146.2129,6746.0
2024-08-15 13:50:00,148.74,148.74,148.56,148.71,26422.0,146.2129,146.2129,146.0359,146.1834,26422.0
2024-08-15 14:00:00,148.72,148.9,148.72,148.81,10855.0,146.1932,146.3701,146.1932,146.2817,10855.0
2024-08-15 14:10:00,148.8,148.83,148.72,148.82,5262.0,146.2718,146.3013,146.1932,146.2915,5262.0
2024-08-15 14:20:00,148.86,148.86,148.67,148.72,4589.0,146.3308,146.3308,146.144,146.1932,4589.0
2024-08-15 14:30:00,148.74,148.8,148.66,148.72,4461.0,146.2129,146.2718,146.1342,146.1932,4461.0
2024-08-15 14:40:00,148.8,148.9,148.72,148.89,7359.0,146.2718,146.3701,146.1932,146.3603,7359.0
2024-08-15 14:50:00,148.86,148.87,148.62,148.72,10431.0,146.3308,146.3406,146.0949,146.1932,10431.0
2024-08-15 15:00:00,148.7,148.7,148.57,148.7,9599.0,146.1735,146.1735,146.0457,146.1735,9599.0
2024-08-15 15:10:00,148.69,148.69,148.54,148.57,9460.0,146.1637,146.1637,146.0163,146.0457,9460.0
2024-08-15 15:20:00,148.58,148.78,148.53,148.58,13706.0,146.0556,146.2522,146.0064,146.0556,13706.0
2024-08-15 15:30:00,148.58,148.8,148.57,148.76,14584.0,146.0556,146.2718,146.0457,146.2325,14584.0
2024-08-15 15:40:00,148.77,148.77,148.57,148.61,20989.0,146.2423,146.2423,146.0457,146.0851,20989.0
2024-08-15 15:50:00,148.6,149.06,148.38,149.04,116286.0,146.0752,146.5274,145.859,146.5078,116286.0
2024-08-16 09:30:00,148.74,149.18,148.45,148.59,56883.0,146.2129,146.6454,145.9278,146.0654,56883.0
2024-08-16 09:40:00,148.59,148.81,148.28,148.58,6885.0,146.0654,146.2817,145.7607,146.0556,6885.0
2024-08-16 09:50:00,148.59,148.7,148.1,148.1,5833.0,146.0654,146.1735,145.5837,145.5837,5833.0
2024-08-16 10:00:00,148.14,148.92,148.14,148.5,16195.0,145.623,146.3898,145.623,145.9769,16195.0
2024-08-16 10:10:00,148.44,148.64,148.42,148.56,4995.0,145.9179,146.1146,145.8983,146.0359,4995.0
2024-08-16 10:20:00,148.61,148.7,148.36,148.54,10430.0,146.0851,146.1735,145.8393,146.0163,10430.0
2024-08-16 10:30:00,148.56,148.59,148.09,148.15,9327.0,146.0359,146.0654,145.5739,145.6329,9327.0
2024-08-16 10:40:00,148.14,148.24,148.06,148.13,3819.0,145.623,145.7213,145.5444,145.6132,3819.0
2024-08-16 10:50:00,148.15,148.42,148.15,148.23,10334.0,145.6329,145.8983,145.6329,145.7115,10334.0
2024-08-16 11:00:00,148.32,148.48,148.32,148.44,1615.0,145.8,145.9573,145.8,145.9179,1615.0
2024-08-16 11:10:00,148.5,148.5,148.31,148.43,6602.0,145.9769,145.9769,145.7902,145.9081,6602.0
2024-08-16 11:20:00,148.39,148.58,148.37,148.54,3638.0,145.8688,146.0556,145.8491,146.0163,3638.0
2024-08-16 11:30:00,148.51,148.67,148.5,148.58,4258.0,145.9868,146.144,145.9769,146.0556,4258.0
2024-08-16 11:40:00,148.59,148.61,148.55,148.59,3457.0,146.0654,146.0851,146.0261,146.0654,3457.0
2024-08-16 11:50:00,148.57,148.68,148.54,148.64,3165.0,146.0457,146.1539,146.0163,146.1146,3165.0
2024-08-16 12:00:00,148.63,148.69,148.59,148.65,4071.0,146.1047,146.1637,146.0654,146.1244,4071.0
2024-08-16 12:10:00,148.65,148.9,148.64,148.84,6613.0,146.1244,146.3701,146.1146,146.3112,6613.0
2024-08-16 12:20:00,148.8,148.84,148.71,148.71,3237.0,146.2718,146.3112,146.1834,146.1834,3237.0
2024-08-16 12:30:00,148.72,148.87,148.72,148.87,2175.0,146.1932,146.3406,146.1932,146.3406,2175.0
2024-08-16 12:40:00,148.87,148.91,148.79,148.83,4196.0,146.3406,146.38,146.262,146.3013,4196.0
2024-08-16 12:50:00,148.81,148.98,148.79,148.92,4260.0,146.2817,146.4488,146.262,146.3898,4260.0
2024-08-16 13:00:00,148.91,148.91,148.77,148.77,2708.0,146.38,146.38,146.2423,146.2423,2708.0
2024-08-16 13:10:00,148.8,148.83,148.74,148.79,1419.0,146.2718,146.3013,146.2129,146.262,1419.0
2024-08-16 13:20:00,148.81,148.84,148.74,148.8,4645.0,146.2817,146.3112,146.2129,146.2718,4645.0
2024-08-16 13:30:00,148.79,148.9,148.73,148.9,2284.0,146.262,146.3701,146.203,146.3701,2284.0
2024-08-16 13:40:00,148.92,148.93,148.85,148.92,7380.0,146.3898,146.3996,146.321,146.3898,7380.0
2024-08-16 13:50:00,148.92,149.08,148.85,149.08,4652.0,146.3898,146.5471,146.321,146.5471,4652.0
2024-08-16 14:00:00,149.05,149.07,148.95,149.0,9490.0,146.5176,146.5372,146.4193,146.4684,9490.0
2024-08-16 14:10:00,149.0,149.07,148.94,149.07,4128.0,146.4684,146.5372,146.4095,146.5372,4128.0
2024-08-16 14:20:00,149.08,149.09,148.95,149.09,8105.0,146.5471,146.5569,146.4193,146.5569,8105.0
2024-08-16 14:30:00,149.09,149.18,149.07,149.16,5226.0,146.5569,146.6454,146.5372,146.6257,5226.0
2024-08-16 14:40:00,149.17,149.19,149.13,149.16,8784.0,146.6355,146.6552,146.5962,146.6257,8784.0
2024-08-16 14:50:00,149.14,149.3,149.1,149.27,14571.0,146.6061,146.7633,146.5667,146.7338,14571.0
2024-08-16 15:00:00,149.26,149.29,149.22,149.25,11167.0,146.724,146.7535,146.6847,146.7142,11167.0
2024-08-16 15:10:00,149.26,149.42,149.25,149.28,14288.0,146.724,146.8813,146.7142,146.7437,14288.0
2024-08-16 15:20:00,149.28,149.31,149.19,149.25,7886.0,146.7437,146.7732,146.6552,146.7142,7886.0
2024-08-16 15:30:00,149.22,149.39,149.2,149.36,5819.0,146.6847,146.8518,146.665,146.8223,5819.0
2024-08-16 15:40:00,149.39,149.4,149.13,149.23,13622.0,146.8518,146.8616,146.5962,146.6945,13622.0
2024-08-16 15:50:00,149.25,149.55,149.22,149.45,51483.0,146.7142,147.0091,146.6847,146.9108,51483.0
2024-08-19 09:30:00,149.74,149.74,149.18,149.19,11618.0,147.1959,147.1959,146.6454,146.6552,11618.0
2024-08-19 09:40:00,149.42,149.75,149.41,149.48,6961.0,146.8813,147.2057,146.8715,146.9403,6961.0
2024-08-19 09:50:00,149.47,149.48,148.87,149.06,13201.0,146.9304,146.9403,146.3406,146.5274,13201.0
2024-08-19 10:00:00,149.11,149.34,148.91,149.26,11097.0,146.5766,146.8027,146.38,146.724,11097.0
2024-08-19 10:10:00,149.25,149.32,148.78,148.94,6571.0,146.7142,146.783,146.2522,146.4095,6571.0
2024-08-19 10:20:00,148.92,149.31,148.92,149.31,4992.0,146.3898,146.7732,146.3898,146.7732,4992.0
2024-08-19 10:30:00,149.39,149.41,149.27,149.4,2145.0,146.8518,146.8715,146.7338,146.8616,2145.0
2024-08-19 10:40:00,149.43,149.8,149.37,149.74,9490.0,146.8911,147.2548,146.8321,147.1959,9490.0
2024-08-19 10:50:00,149.79,149.92,149.79,149.85,10067.0,147.245,147.3728,147.245,147.304,10067.0
2024-08-19 11:00:00,149.85,149.87,149.74,149.84,7634.0,147.304,147.3237,147.1959,147.2942,7634.0
2024-08-19 11:10:00,149.84,149.93,149.78,149.88,9269.0,147.2942,147.3826,147.2352,147.3335,9269.0
2024-08-19 11:20:00,149.88,149.89,149.74,149.76,5694.0,147.3335,147.3433,147.1959,147.2155,5694.0
2024-08-19 11:30:00,149.71,149.99,149.71,149.96,7395.0,147.1664,147.4416,147.1664,147.4121,7395.0
2024-08-19 11:40:00,149.99,149.99,149.79,149.82,7341.0,147.4416,147.4416,147.245,147.2745,7341.0
2024-08-19 11:50:00,149.82,149.85,149.66,149.68,8038.0,147.2745,147.304,147.1172,147.1369,8038.0
2024-08-19 12:00:00,149.68,149.81,149.63,149.8,5410.0,147.1369,147.2647,147.0877,147.2548,5410.0
2024-08-19 12:10:00,149.84,149.95,149.83,149.88,6939.0,147.2942,147.4023,147.2843,147.3335,6939.0
2024-08-19 12:20:00,149.89,149.92,149.82,149.91,5583.0,147.3433,147.3728,147.2745,147.363,5583.0
2024-08-19 12:30:00,149.88,149.9,149.82,149.9,5663.0,147.3335,147.3531,147.2745,147.3531,5663.0
2024-08-19 12:40:00,149.93,149.98,149.9,149.94,3667.0,147.3826,147.4318,147.3531,147.3925,3667.0
2024-08-19 12:50:00,149.94,150.05,149.93,150.0,9349.0,147.3925,147.5006,147.3826,147.4514,9349.0
2024-08-19 13:00:00,150.0,150.04,149.95,150.04,3379.0,147.4514,147.4908,147.4023,147.4908,3379.0
2024-08-19 13:10:00,150.04,150.12,150.0,150.1,13621.0,147.4908,147.5694,147.4514,147.5497,13621.0
2024-08-19 13:20:00,150.12,150.15,150.06,150.08,5685.0,147.5694,147.5989,147.5104,147.5301,5685.0
2024-08-19 13:30:00,150.12,150.25,150.08,150.24,6853.0,147.5694,147.6972,147.5301,147.6874,6853.0
2024-08-19 13:40:00,150.24,150.24,150.15,150.15,3435.0,147.6874,147.6874,147.5989,147.5989,3435.0
2024-08-19 13:50:00,150.13,150.15,150.06,150.13,5925.0,147.5792,147.5989,147.5104,147.5792,5925.0
2024-08-19 14:00:00,150.14,150.18,150.03,150.07,7278.0,147.5891,147.6284,147.4809,147.5203,7278.0
2024-08-19 14:10:00,150.06,150.22,150.03,150.19,8207.0,147.5104,147.6677,147.4809,147.6382,8207.0
2024-08-19 14:20:00,150.19,150.22,150.14,150.21,8251.0,147.6382,147.6677,147.5891,147.6579,8251.0
2024-08-19 14:30:00,150.23,150.28,150.21,150.27,9168.0,147.6775,147.7267,147.6579,147.7169,9168.0
2024-08-19 14:40:00,150.28,150.46,150.28,150.41,7820.0,147.7267,147.9036,147.7267,147.8545,7820.0
2024-08-19 14:50:00,150.41,150.41,150.32,150.34,19051.0,147.8545,147.8545,147.766,147.7857,19051.0
2024-08-19 15:00:00,150.34,150.39,150.21,150.38,13303.0,147.7857,147.8348,147.6579,147.825,13303.0
2024-08-19 15:10:00,150.4,150.44,150.31,150.4,7630.0,147.8446,147.884,147.7562,147.8446,7630.0
2024-08-19 15:20:00,150.39,150.49,150.35,150.47,15664.0,147.8348,147.9331,147.7955,147.9135,15664.0
2024-08-19 15:30:00,150.44,150.53,150.4,150.53,11729.0,147.884,147.9724,147.8446,147.9724,11729.0
2024-08-19 15:40:00,150.56,150.58,150.2,150.21,16041.0,148.0019,148.0216,147.648,147.6579,16041.0
2024-08-19 15:50:00,150.25,150.54,150.03,150.47,64755.0,147.6972,147.9823,147.4809,147.9135,64755.0
2024-08-20 09:30:00,150.18,151.3,150.18,150.79,14634.0,147.6284,148.7294,147.6284,148.228,14634.0
2024-08-20 09:40:00,150.82,150.97,150.82,150.91,3252.0,148.2575,148.405,148.2575,148.346,3252.0
2024-08-20 09:50:00,150.94,151.14,150.77,150.9,12813.0,148.3755,148.5721,148.2084,148.3362,12813.0
2024-08-20 10:00:00,151.0,151.01,150.58,150.68,5160.0,148.4345,148.4443,148.0216,148.1199,5160.0
2024-08-20 10:10:00,150.66,150.66,150.22,150.25,9143.0,148.1002,148.1002,147.6677,147.6972,9143.0
2024-08-20 10:20:00,150.31,150.52,150.25,150.47,6157.0,147.7562,147.9626,147.6972,147.9135,6157.0
2024-08-20 10:30:00,150.47,150.5,150.32,150.34,9023.0,147.9135,147.9429,147.766,147.7857,9023.0
2024-08-20 10:40:00,150.3,150.44,150.22,150.42,7537.0,147.7463,147.884,147.6677,147.8643,7537.0
2024-08-20 10:50:00,150.42,150.42,150.23,150.29,6963.0,147.8643,147.8643,147.6775,147.7365,6963.0
2024-08-20 11:00:00,150.29,150.43,150.26,150.38,6519.0,147.7365,147.8741,147.707,147.825,6519.0
2024-08-20 11:10:00,150.37,150.39,150.22,150.3,8758.0,147.8152,147.8348,147.6677,147.7463,8758.0
2024-08-20 11:20:00,150.35,150.35,150.15,150.18,14196.0,147.7955,147.7955,147.5989,147.6284,14196.0
2024-08-20 11:30:00,150.18,150.35,150.08,150.29,9467.0,147.6284,147.7955,147.5301,147.7365,9467.0
2024-08-20 11:40:00,150.25,150.45,150.25,150.39,5572.0,147.6972,147.8938,147.6972,147.8348,5572.0
2024-08-20 11:50:00,150.4,150.7,150.38,150.62,13214.0,147.8446,148.1396,147.825,148.0609,13214.0
2024-08-20 12:00:00,150.63,150.68,150.6,150.66,9123.0,148.0707,148.1199,148.0413,148.1002,9123.0
2024-08-20 12:10:00,150.7,150.7,150.4,150.46,9732.0,148.1396,148.1396,147.8446,147.9036,9732.0
2024-08-20 12:20:00,150.41,150.56,150.33,150.52,6377.0,147.8545,148.0019,147.7758,147.9626,6377.0
2024-08-20 12:30:00,150.52,150.58,150.4,150.52,4919.0,147.9626,148.0216,147.8446,147.9626,4919.0
2024-08-20 12:40:00,150.48,150.49,150.45,150.45,758.0,147.9233,147.9331,147.8938,147.8938,758.0
2024-08-20 12:50:00,150.53,150.53,150.35,150.45,9167.0,147.9724,147.9724,147.7955,147.8938,9167.0
2024-08-20 13:00:00,150.45,150.5,150.25,150.5,5225.0,147.8938,147.9429,147.6972,147.9429,5225.0
2024-08-20 13:10:00,150.44,150.48,150.37,150.44,4132.0,147.884,147.9233,147.8152,147.884,4132.0
2024-08-20 13:20:00,150.45,150.52,150.39,150.5,6415.0,147.8938,147.9626,147.8348,147.9429,6415.0
2024-08-20 13:30:00,150.46,150.51,150.34,150.46,7823.0,147.9036,147.9528,147.7857,147.9036,7823.0
2024-08-20 13:40:00,150.46,150.5,150.4,150.47,5839.0,147.9036,147.9429,147.8446,147.9135,5839.0
2024-08-20 13:50:00,150.47,150.5,150.42,150.47,5408.0,147.9135,147.9429,147.8643,147.9135,5408.0
2024-08-20 14:00:00,150.43,150.51,150.37,150.49,4971.0,147.8741,147.9528,147.8152,147.9331,4971.0
2024-08-20 14:10:00,150.48,150.62,150.45,150.6,25308.0,147.9233,148.0609,147.8938,148.0413,25308.0
2024-08-20 14:20:00,150.63,150.73,150.62,150.69,9465.0,148.0707,148.169,148.0609,148.1297,9465.0
2024-08-20 14:30:00,150.72,150.77,150.66,150.77,4366.0,148.1592,148.2084,148.1002,148.2084,4366.0
2024-08-20 14:40:00,150.78,150.86,150.77,150.84,4114.0,148.2182,148.2968,148.2084,148.2772,4114.0
2024-08-20 14:50:00,150.83,150.87,150.76,150.87,8146.0,148.2673,148.3067,148.1985,148.3067,8146.0
2024-08-20 15:00:00,150.87,151.0,150.84,150.85,10105.0,148.3067,148.4345,148.2772,148.287,10105.0
2024-08-20 15:10:00,150.86,150.86,150.64,150.64,6513.0,148.2968,148.2968,148.0806,148.0806,6513.0
2024-08-20 15:20:00,150.64,150.69,150.55,150.55,9463.0,148.0806,148.1297,147.9921,147.9921,9463.0
2024-08-20 15:30:00,150.55,150.58,150.37,150.42,16774.0,147.9921,148.0216,147.8152,147.8643,16774.0
2024-08-20 15:40:00,150.42,150.44,150.27,150.4,9585.0,147.8643,147.884,147.7169,147.8446,9585.0
2024-08-20 15:50:00,150.43,150.47,149.9,149.91,78684.0,147.8741,147.9135,147.3531,147.363,78684.0
2024-08-21 09:30:00,151.3,151.98,151.2,151.96,22067.0,148.7294,149.3978,148.6311,149.3781,22067.0
2024-08-21 09:40:00,151.97,152.39,151.77,152.03,22260.0,149.388,149.8008,149.1914,149.447,22260.0
2024-08-21 09:50:00,152.03,152.17,151.7,151.7,12852.0,149.447,149.5846,149.1226,149.1226,12852.0
2024-08-21 10:00:00,151.77,151.89,151.77,151.88,8723.0,149.1914,149.3093,149.1914,149.2995,8723.0
2024-08-21 10:10:00,151.88,151.96,151.58,151.82,13541.0,149.2995,149.3781,149.0046,149.2405,13541.0
2024-08-21 10:20:00,151.81,152.07,151.75,152.03,12009.0,149.2307,149.4863,149.1717,149.447,12009.0
2024-08-21 10:30:00,152.03,152.49,151.78,152.33,18967.0,149.447,149.8991,149.2012,149.7419,18967.0
2024-08-21 10:40:00,152.39,152.77,152.39,152.4,12496.0,149.8008,150.1744,149.8008,149.8107,12496.0
2024-08-21 10:50:00,152.38,152.38,151.96,152.04,10290.0,149.791,149.791,149.3781,149.4568,10290.0
2024-08-21 11:00:00,152.03,152.07,151.72,151.76,10424.0,149.447,149.4863,149.1422,149.1815,10424.0
2024-08-21 11:10:00,151.79,152.04,151.79,152.0,7724.0,149.211,149.4568,149.211,149.4175,7724.0
2024-08-21 11:20:00,152.0,152.16,151.94,152.11,14315.0,149.4175,149.5747,149.3585,149.5256,14315.0
2024-08-21 11:30:00,152.11,152.15,152.0,152.11,9416.0,149.5256,149.5649,149.4175,149.5256,9416.0
2024-08-21 11:40:00,152.15,152.16,151.91,151.91,7193.0,149.5649,149.5747,149.329,149.329,7193.0
2024-08-21 11:50:00,151.89,151.97,151.87,151.93,5224.0,149.3093,149.388,149.2897,149.3487,5224.0
2024-08-21 12:00:00,151.96,152.08,151.8,152.03,11554.0,149.3781,149.4961,149.2209,149.447,11554.0
2024-08-21 12:10:00,152.02,152.06,151.99,152.03,9027.0,149.4371,149.4764,149.4076,149.447,9027.0
2024-08-21 12:20:00,152.03,152.21,152.01,152.17,12004.0,149.447,149.6239,149.4273,149.5846,12004.0
2024-08-21 12:30:00,152.21,152.33,152.15,152.24,5151.0,149.6239,149.7419,149.5649,149.6534,5151.0
2024-08-21 12:40:00,152.28,152.36,152.2,152.27,9419.0,149.6927,149.7713,149.6141,149.6829,9419.0
2024-08-21 12:50:00,152.27,152.4,152.25,152.38,9132.0,149.6829,149.8107,149.6632,149.791,9132.0
2024-08-21 13:00:00,152.36,152.41,152.33,152.41,4683.0,149.7713,149.8205,149.7419,149.8205,4683.0
2024-08-21 13:10:00,152.37,152.39,152.21,152.25,12178.0,149.7812,149.8008,149.6239,149.6632,12178.0
2024-08-21 13:20:00,152.26,152.32,152.25,152.25,4700.0,149.673,149.732,149.6632,149.6632,4700.0
2024-08-21 13:30:00,152.29,152.38,152.29,152.33,6170.0,149.7025,149.791,149.7025,149.7419,6170.0
2024-08-21 13:40:00,152.33,152.42,152.23,152.42,14397.0,149.7419,149.8303,149.6436,149.8303,14397.0
2024-08-21 13:50:00,152.39,152.45,152.34,152.44,10678.0,149.8008,149.8598,149.7517,149.85,10678.0
2024-08-21 14:00:00,152.47,152.63,152.39,152.47,13994.0,149.8795,150.0368,149.8008,149.8795,13994.0
2024-08-21 14:10:00,152.54,152.69,152.54,152.6,9674.0,149.9483,150.0957,149.9483,150.0073,9674.0
2024-08-21 14:20:00,152.59,152.84,152.58,152.77,10363.0,149.9974,150.2432,149.9876,150.1744,10363.0
2024-08-21 14:30:00,152.84,152.95,152.63,152.63,11539.0,150.2432,150.3513,150.0368,150.0368,11539.0
2024-08-21 14:40:00,152.74,152.78,152.64,152.69,8673.0,150.1449,150.1842,150.0466,150.0957,8673.0
2024-08-21 14:50:00,152.7,152.76,152.62,152.73,7657.0,150.1056,150.1646,150.0269,150.1351,7657.0
2024-08-21 15:00:00,152.73,152.75,152.36,152.37,15613.0,150.1351,150.1547,149.7713,149.7812,15613.0
2024-08-21 15:10:00,152.41,152.41,152.21,152.21,10883.0,149.8205,149.8205,149.6239,149.6239,10883.0
2024-08-21 15:20:00,152.21,152.21,151.96,152.18,11988.0,149.6239,149.6239,149.3781,149.5944,11988.0
2024-08-21 15:30:00,152.21,152.34,152.14,152.34,16124.0,149.6239,149.7517,149.5551,149.7517,16124.0
2024-08-21 15:40:00,152.37,152.45,152.11,152.24,24516.0,149.7812,149.8598,149.5256,149.6534,24516.0
2024-08-21 15:50:00,152.26,152.77,152.12,152.69,144415.0,149.673,150.1744,149.5354,150.0957,144415.0
2024-08-22 09:30:00,152.88,153.37,152.12,153.21,28972.0,150.2825,150.7642,149.5354,150.6069,28972.0
2024-08-22 09:40:00,153.23,153.44,152.46,152.5,11313.0,150.6266,150.833,149.8696,149.909,11313.0
2024-08-22 09:50:00,152.47,152.63,152.23,152.51,14522.0,149.8795,150.0368,149.6436,149.9188,14522.0
2024-08-22 10:00:00,152.47,152.55,152.02,152.1,20202.0,149.8795,149.9581,149.4371,149.5158,20202.0
2024-08-22 10:10:00,152.1,152.15,151.96,152.07,11103.0,149.5158,149.5649,149.3781,149.4863,11103.0
2024-08-22 10:20:00,152.07,152.15,151.84,151.9,14727.0,149.4863,149.5649,149.2602,149.3192,14727.0
2024-08-22 10:30:00,151.9,151.93,151.7,151.88,11637.0,149.3192,149.3487,149.1226,149.2995,11637.0
2024-08-22 10:40:00,151.81,152.06,151.81,151.85,13904.0,149.2307,149.4764,149.2307,149.27,13904.0
2024-08-22 10:50:00,151.83,152.13,151.8,152.0,9252.0,149.2504,149.5453,149.2209,149.4175,9252.0
2024-08-22 11:00:00,152.02,152.19,151.87,151.92,5966.0,149.4371,149.6042,149.2897,149.3388,5966.0
2024-08-22 11:10:00,151.9,152.02,151.84,151.85,36485.0,149.3192,149.4371,149.2602,149.27,36485.0
2024-08-22 11:20:00,151.86,152.03,151.68,151.98,8276.0,149.2798,149.447,149.1029,149.3978,8276.0
2024-08-22 11:30:00,151.94,152.03,151.76,151.76,8143.0,149.3585,149.447,149.1815,149.1815,8143.0
2024-08-22 11:40:00,151.78,151.85,151.3,151.3,9937.0,149.2012,149.27,148.7294,148.7294,9937.0
2024-08-22 11:50:00,151.31,151.65,151.3,151.55,13466.0,148.7392,149.0734,148.7294,148.9751,13466.0
2024-08-22 12:00:00,151.55,151.84,151.52,151.8,5438.0,148.9751,149.2602,148.9456,149.2209,5438.0
2024-08-22 12:10:00,151.77,151.87,151.63,151.78,5809.0,149.1914,149.2897,149.0538,149.2012,5809.0
2024-08-22 12:20:00,151.85,152.14,151.83,152.06,6458.0,149.27,149.5551,149.2504,149.4764,6458.0
2024-08-22 12:30:00,152.0,152.19,152.0,152.05,6304.0,149.4175,149.6042,149.4175,149.4666,6304.0
2024-08-22 12:40:00,152.07,152.21,152.01,152.03,7506.0,149.4863,149.6239,149.4273,149.447,7506.0
2024-08-22 12:50:00,151.94,151.94,151.52,151.53,6649.0,149.3585,149.3585,148.9456,148.9554,6649.0
2024-08-22 13:00:00,151.49,151.54,151.29,151.41,13597.0,148.9161,148.9653,148.7195,148.8375,13597.0
2024-08-22 13:10:00,151.41,151.72,151.37,151.61,7242.0,148.8375,149.1422,148.7982,149.0341,7242.0
2024-08-22 13:20:00,151.59,151.59,151.33,151.36,5999.0,149.0144,149.0144,148.7588,148.7883,5999.0
2024-08-22 13:30:00,151.33,151.37,151.01,151.22,10037.0,148.7588,148.7982,148.4443,148.6507,10037.0
2024-08-22 13:40:00,151.22,151.24,151.09,151.11,5919.0,148.6507,148.6704,148.5229,148.5426,5919.0
2024-08-22 13:50:00,151.11,151.19,150.82,150.88,7361.0,148.5426,148.6212,148.2575,148.3165,7361.0
2024-08-22 14:00:00,150.87,150.97,150.8,150.93,8704.0,148.3067,148.405,148.2379,148.3656,8704.0
2024-08-22 14:10:00,150.94,151.06,150.84,151.03,5989.0,148.3755,148.4934,148.2772,148.4639,5989.0
2024-08-22 14:20:00,151.04,151.17,150.91,151.17,8163.0,148.4738,148.6016,148.346,148.6016,8163.0
2024-08-22 14:30:00,151.17,151.17,151.03,151.1,5813.0,148.6016,148.6016,148.4639,148.5328,5813.0
2024-08-22 14:40:00,151.08,151.28,151.05,151.1,10071.0,148.5131,148.7097,148.4836,148.5328,10071.0
2024-08-22 14:50:00,151.11,151.13,150.88,150.88,7864.0,148.5426,148.5622,148.3165,148.3165,7864.0
2024-08-22 15:00:00,150.93,151.17,150.93,151.06,10316.0,148.3656,148.6016,148.3656,148.4934,10316.0
2024-08-22 15:10:00,151.02,151.21,151.01,151.1,9217.0,148.4541,148.6409,148.4443,148.5328,9217.0
2024-08-22 15:20:00,151.05,151.05,150.8,150.85,13509.0,148.4836,148.4836,148.2379,148.287,13509.0
2024-08-22 15:30:00,150.87,151.02,150.77,150.84,13691.0,148.3067,148.4541,148.2084,148.2772,13691.0
2024-08-22 15:40:00,150.84,150.84,150.64,150.76,24073.0,148.2772,148.2772,148.0806,148.1985,24073.0
2024-08-22 15:50:00,150.78,150.86,150.4,150.7,70064.0,148.2182,148.2968,147.8446,148.1396,70064.0
2024-08-23 09:30:00,151.46,151.93,151.09,151.82,17699.0,149.5188,149.9828,149.1536,149.8742,17699.0
2024-08-23 09:40:00,151.81,151.92,151.31,151.31,6288.0,149.8643,149.9729,149.3708,149.3708,6288.0
2024-08-23 09:50:00,151.34,151.34,151.06,151.16,3622.0,149.4004,149.4004,149.124,149.2227,3622.0
2024-08-23 10:00:00,151.12,152.29,151.12,151.81,16923.0,149.1832,150.3382,149.1832,149.8643,16923.0
2024-08-23 10:10:00,151.77,152.27,151.64,151.82,22399.0,149.8249,150.3185,149.6965,149.8742,22399.0
2024-08-23 10:20:00,151.92,152.13,151.54,152.03,24019.0,149.9729,150.1802,149.5978,150.0815,24019.0
2024-08-23 10:30:00,151.98,152.06,151.78,151.78,5816.0,150.0322,150.1111,149.8347,149.8347,5816.0
2024-08-23 10:40:00,151.87,152.17,151.5,151.55,11438.0,149.9236,150.2197,149.5583,149.6077,11438.0
2024-08-23 10:50:00,151.62,152.25,151.36,152.19,11978.0,149.6768,150.2987,149.4201,150.2395,11978.0
2024-08-23 11:00:00,152.14,152.47,152.1,152.42,12640.0,150.1901,150.5159,150.1506,150.4665,12640.0
2024-08-23 11:10:00,152.42,153.05,152.31,153.02,9195.0,150.4665,151.0885,150.3579,151.0588,9195.0
2024-08-23 11:20:00,153.03,153.1,152.92,152.92,16193.0,151.0687,151.1378,150.9601,150.9601,16193.0
2024-08-23 11:30:00,152.94,153.0,152.88,152.95,5573.0,150.9799,151.0391,150.9206,150.9897,5573.0
2024-08-23 11:40:00,152.96,153.1,152.66,152.74,12263.0,150.9996,151.1378,150.7035,150.7824,12263.0
2024-08-23 11:50:00,152.72,152.72,152.44,152.44,9508.0,150.7627,150.7627,150.4863,150.4863,9508.0
2024-08-23 12:00:00,152.43,152.43,152.15,152.4,10790.0,150.4764,150.4764,150.2,150.4468,10790.0
2024-08-23 12:10:00,152.37,152.39,152.14,152.35,15959.0,150.4172,150.4369,150.1901,150.3974,15959.0
2024-08-23 12:20:00,152.34,152.38,152.03,152.08,30411.0,150.3876,150.427,150.0815,150.1309,30411.0
2024-08-23 12:30:00,152.11,152.31,152.0,152.09,12089.0,150.1605,150.3579,150.0519,150.1408,12089.0
2024-08-23 12:40:00,152.1,152.1,151.59,151.7,8846.0,150.1506,150.1506,149.6472,149.7558,8846.0
2024-08-23 12:50:00,151.7,152.14,151.7,151.94,19505.0,149.7558,150.1901,149.7558,149.9927,19505.0
2024-08-23 13:00:00,151.92,152.1,151.91,151.97,16343.0,149.9729,150.1506,149.9631,150.0223,16343.0
2024-08-23 13:10:00,152.0,152.19,151.96,152.11,9168.0,150.0519,150.2395,150.0124,150.1605,9168.0
2024-08-23 13:20:00,152.11,152.28,152.11,152.27,10898.0,150.1605,150.3283,150.1605,150.3185,10898.0
2024-08-23 13:30:00,152.27,152.5,152.27,152.44,14808.0,150.3185,150.5455,150.3185,150.4863,14808.0
2024-08-23 13:40:00,152.46,152.59,152.33,152.33,24205.0,150.506,150.6344,150.3777,150.3777,24205.0
2024-08-23 13:50:00,152.33,152.35,152.15,152.33,10291.0,150.3777,150.3974,150.2,150.3777,10291.0
2024-08-23 14:00:00,152.32,152.44,152.15,152.17,11044.0,150.3678,150.4863,150.2,150.2197,11044.0
2024-08-23 14:10:00,152.21,152.39,152.19,152.36,8553.0,150.2592,150.4369,150.2395,150.4073,8553.0
2024-08-23 14:20:00,152.38,152.38,152.06,152.13,15701.0,150.427,150.427,150.1111,150.1802,15701.0
2024-08-23 14:30:00,152.12,152.28,152.08,152.28,9936.0,150.1704,150.3283,150.1309,150.3283,9936.0
2024-08-23 14:40:00,152.28,152.36,152.25,152.32,11518.0,150.3283,150.4073,150.2987,150.3678,11518.0
2024-08-23 14:50:00,152.3,152.35,152.22,152.34,15386.0,150.3481,150.3974,150.2691,150.3876,15386.0
2024-08-23 15:00:00,152.34,152.34,152.19,152.33,29652.0,150.3876,150.3876,150.2395,150.3777,29652.0
2024-08-23 15:10:00,152.33,152.52,152.33,152.47,30470.0,150.3777,150.5652,150.3777,150.5159,30470.0
2024-08-23 15:20:00,152.51,152.65,152.5,152.62,23531.0,150.5554,150.6936,150.5455,150.664,23531.0
2024-08-23 15:30:00,152.66,152.73,152.47,152.5,19078.0,150.7035,150.7726,150.5159,150.5455,19078.0
2024-08-23 15:40:00,152.5,152.61,152.36,152.59,22955.0,150.5455,150.6541,150.4073,150.6344,22955.0
2024-08-23 15:50:00,152.6,153.19,152.53,153.09,152253.0,150.6442,151.2267,150.5751,151.1279,152253.0
2024-08-26 09:30:00,153.09,154.21,153.09,153.74,17635.0,151.1279,152.2336,151.1279,151.7696,17635.0
2024-08-26 09:40:00,153.67,154.06,153.61,153.9,4971.0,151.7005,152.0855,151.6413,151.9276,4971.0
2024-08-26 09:50:00,153.84,154.13,153.84,153.84,7295.0,151.8683,152.1546,151.8683,151.8683,7295.0
2024-08-26 10:00:00,153.93,154.2,153.81,154.11,13254.0,151.9572,152.2237,151.8387,152.1349,13254.0
2024-08-26 10:10:00,154.1,154.1,153.84,153.87,12137.0,152.125,152.125,151.8683,151.8979,12137.0
2024-08-26 10:20:00,153.88,153.98,153.75,153.79,8521.0,151.9078,152.0065,151.7795,151.819,8521.0
2024-08-26 10:30:00,153.77,153.8,153.28,153.35,5298.0,151.7992,151.8288,151.3155,151.3846,5298.0
2024-08-26 10:40:00,153.36,153.54,153.34,153.34,7868.0,151.3945,151.5722,151.3747,151.3747,7868.0
2024-08-26 10:50:00,153.28,153.42,153.25,153.37,14298.0,151.3155,151.4537,151.2859,151.4044,14298.0
2024-08-26 11:00:00,153.41,153.61,153.33,153.44,21951.0,151.4438,151.6413,151.3649,151.4735,21951.0
2024-08-26 11:10:00,153.46,153.57,153.29,153.39,12015.0,151.4932,151.6018,151.3254,151.4241,12015.0
2024-08-26 11:20:00,153.34,153.37,153.01,153.13,16745.0,151.3747,151.4044,151.049,151.1674,16745.0
2024-08-26 11:30:00,153.09,153.1,152.8,152.89,10679.0,151.1279,151.1378,150.8417,150.9305,10679.0
2024-08-26 11:40:00,152.93,153.02,152.53,152.75,6470.0,150.97,151.0588,150.5751,150.7923,6470.0
2024-08-26 11:50:00,152.74,152.74,152.38,152.42,7864.0,150.7824,150.7824,150.427,150.4665,7864.0
2024-08-26 12:00:00,152.44,152.72,152.37,152.68,5807.0,150.4863,150.7627,150.4172,150.7232,5807.0
2024-08-26 12:10:00,152.75,152.87,152.74,152.87,4216.0,150.7923,150.9108,150.7824,150.9108,4216.0
2024-08-26 12:20:00,152.94,153.01,152.77,152.86,7401.0,150.9799,151.049,150.812,150.9009,7401.0
2024-08-26 12:30:00,152.87,152.92,152.75,152.92,5730.0,150.9108,150.9601,150.7923,150.9601,5730.0
2024-08-26 12:40:00,152.92,153.02,152.9,152.98,4281.0,150.9601,151.0588,150.9404,151.0194,4281.0
2024-08-26 12:50:00,153.0,153.12,152.97,153.05,14067.0,151.0391,151.1576,151.0095,151.0885,14067.0
2024-08-26 13:00:00,153.03,153.06,152.88,152.97,5871.0,151.0687,151.0983,150.9206,151.0095,5871.0
2024-08-26 13:10:00,152.94,153.04,152.92,152.94,4936.0,150.9799,151.0786,150.9601,150.9799,4936.0
2024-08-26 13:20:00,153.03,153.03,152.7,152.75,13612.0,151.0687,151.0687,150.7429,150.7923,13612.0
2024-08-26 13:30:00,152.74,152.88,152.66,152.69,21313.0,150.7824,150.9206,150.7035,150.7331,21313.0
2024-08-26 13:40:00,152.73,152.8,152.55,152.57,6985.0,150.7726,150.8417,150.5949,150.6146,6985.0
2024-08-26 13:50:00,152.58,152.59,152.47,152.54,5239.0,150.6245,150.6344,150.5159,150.585,5239.0
2024-08-26 14:00:00,152.56,152.62,152.5,152.55,11070.0,150.6047,150.664,150.5455,150.5949,11070.0
2024-08-26 14:10:00,152.46,152.62,152.46,152.62,7697.0,150.506,150.664,150.506,150.664,7697.0
2024-08-26 14:20:00,152.63,152.82,152.63,152.82,7734.0,150.6738,150.8614,150.6738,150.8614,7734.0
2024-08-26 14:30:00,152.82,152.98,152.79,152.82,9774.0,150.8614,151.0194,150.8318,150.8614,9774.0
2024-08-26 14:40:00,152.9,153.01,152.9,152.91,9194.0,150.9404,151.049,150.9404,150.9502,9194.0
2024-08-26 14:50:00,152.88,152.98,152.81,152.95,10694.0,150.9206,151.0194,150.8515,150.9897,10694.0
2024-08-26 15:00:00,152.95,153.0,152.89,152.94,12888.0,150.9897,151.0391,150.9305,150.9799,12888.0
2024-08-26 15:10:00,152.97,153.05,152.92,152.96,13296.0,151.0095,151.0885,150.9601,150.9996,13296.0
2024-08-26 15:20:00,152.99,153.0,152.87,152.89,14389.0,151.0292,151.0391,150.9108,150.9305,14389.0
2024-08-26 15:30:00,152.89,152.89,152.72,152.75,25609.0,150.9305,150.9305,150.7627,150.7923,25609.0
2024-08-26 15:40:00,152.76,152.92,152.51,152.58,26012.0,150.8022,150.9601,150.5554,150.6245,26012.0
2024-08-26 15:50:00,152.59,152.72,152.37,152.54,97089.0,150.6344,150.7627,150.4172,150.585,97089.0
2024-08-27 09:30:00,152.05,152.61,151.74,152.11,15518.0,150.1013,150.6541,149.7952,150.1605,15518.0
2024-08-27 09:40:00,152.11,152.24,151.8,151.92,15012.0,150.1605,150.2888,149.8545,149.9729,15012.0
2024-08-27 09:50:00,151.92,152.01,151.35,151.43,19439.0,149.9729,150.0618,149.4102,149.4892,19439.0
2024-08-27 10:00:00,151.46,151.72,151.4,151.71,12367.0,149.5188,149.7755,149.4596,149.7656,12367.0
2024-08-27 10:10:00,151.76,151.86,151.65,151.81,12020.0,149.815,149.9137,149.7064,149.8643,12020.0
2024-08-27 10:20:00,151.83,151.98,151.8,151.89,8966.0,149.8841,150.0322,149.8545,149.9433,8966.0
2024-08-27 10:30:00,151.96,152.13,151.95,152.02,5101.0,150.0124,150.1802,150.0026,150.0717,5101.0
2024-08-27 10:40:00,152.02,152.16,151.94,151.99,2907.0,150.0717,150.2099,149.9927,150.042,2907.0
2024-08-27 10:50:00,151.99,152.06,151.83,152.03,5217.0,150.042,150.1111,149.8841,150.0815,5217.0
2024-08-27 11:00:00,152.05,152.16,151.91,151.96,4178.0,150.1013,150.2099,149.9631,150.0124,4178.0
2024-08-27 11:10:00,151.96,151.96,151.63,151.69,6355.0,150.0124,150.0124,149.6867,149.7459,6355.0
2024-08-27 11:20:00,151.74,151.84,151.63,151.67,7587.0,149.7952,149.894,149.6867,149.7261,7587.0
2024-08-27 11:30:00,151.66,151.66,151.38,151.54,5044.0,149.7163,149.7163,149.4399,149.5978,5044.0
2024-08-27 11:40:00,151.53,151.72,151.53,151.69,8165.0,149.5879,149.7755,149.5879,149.7459,8165.0
2024-08-27 11:50:00,151.69,151.77,151.67,151.77,4075.0,149.7459,149.8249,149.7261,149.8249,4075.0
2024-08-27 12:00:00,151.77,151.77,151.66,151.69,9000.0,149.8249,149.8249,149.7163,149.7459,9000.0
2024-08-27 12:10:00,151.69,151.93,151.68,151.89,6110.0,149.7459,149.9828,149.736,149.9433,6110.0
2024-08-27 12:20:00,151.89,151.89,151.76,151.82,5683.0,149.9433,149.9433,149.815,149.8742,5683.0
2024-08-27 12:30:00,151.82,151.82,151.67,151.68,7097.0,149.8742,149.8742,149.7261,149.736,7097.0
2024-08-27 12:40:00,151.69,151.73,151.45,151.69,24591.0,149.7459,149.7854,149.509,149.7459,24591.0
2024-08-27 12:50:00,151.74,151.77,151.71,151.74,6596.0,149.7952,149.8249,149.7656,149.7952,6596.0
2024-08-27 13:00:00,151.7,151.91,151.7,151.88,2900.0,149.7558,149.9631,149.7558,149.9335,2900.0
2024-08-27 13:10:00,151.96,152.03,151.89,151.92,7481.0,150.0124,150.0815,149.9433,149.9729,7481.0
2024-08-27 13:20:00,151.92,152.18,151.88,152.18,6011.0,149.9729,150.2296,149.9335,150.2296,6011.0
2024-08-27 13:30:00,152.18,152.31,152.03,152.08,19794.0,150.2296,150.3579,150.0815,150.1309,19794.0
2024-08-27 13:40:00,152.09,152.2,152.07,152.2,4370.0,150.1408,150.2493,150.121,150.2493,4370.0
2024-08-27 13:50:00,152.22,152.33,152.2,152.31,7179.0,150.2691,150.3777,150.2493,150.3579,7179.0
2024-08-27 14:00:00,152.33,152.4,152.28,152.37,11242.0,150.3777,150.4468,150.3283,150.4172,11242.0
2024-08-27 14:10:00,152.39,152.49,152.35,152.38,9716.0,150.4369,150.5356,150.3974,150.427,9716.0
2024-08-27 14:20:00,152.38,152.38,152.34,152.36,5518.0,150.427,150.427,150.3876,150.4073,5518.0
2024-08-27 14:30:00,152.35,152.37,152.21,152.27,8202.0,150.3974,150.4172,150.2592,150.3185,8202.0
2024-08-27 14:40:00,152.27,152.37,152.26,152.34,5552.0,150.3185,150.4172,150.3086,150.3876,5552.0
2024-08-27 14:50:00,152.34,152.39,152.3,152.34,10659.0,150.3876,150.4369,150.3481,150.3876,10659.0
2024-08-27 15:00:00,152.33,152.35,152.11,152.17,10223.0,150.3777,150.3974,150.1605,150.2197,10223.0
2024-08-27 15:10:00,152.17,152.21,152.01,152.03,24414.0,150.2197,150.2592,150.0618,150.0815,24414.0
2024-08-27 15:20:00,152.0,152.14,151.98,152.14,13439.0,150.0519,150.1901,150.0322,150.1901,13439.0
2024-08-27 15:30:00,152.12,152.17,152.02,152.13,20629.0,150.1704,150.2197,150.0717,150.1802,20629.0
2024-08-27 15:40:00,152.13,152.14,151.91,151.99,10199.0,150.1802,150.1901,149.9631,150.042,10199.0
2024-08-27 15:50:00,151.99,152.02,151.77,151.94,74644.0,150.042,150.0717,149.8249,149.9927,74644.0
2024-08-28 09:30:00,152.16,152.72,151.63,152.61,16374.0,150.2099,150.7627,149.6867,150.6541,16374.0
2024-08-28 09:40:00,152.62,152.98,152.55,152.84,2863.0,150.664,151.0194,150.5949,150.8811,2863.0
2024-08-28 09:50:00,153.0,153.16,152.8,152.82,8010.0,151.0391,151.197,150.8417,150.8614,8010.0
2024-08-28 10:00:00,152.64,152.84,152.56,152.76,11709.0,150.6837,150.8811,150.6047,150.8022,11709.0
2024-08-28 10:10:00,152.75,152.94,152.68,152.94,11705.0,150.7923,150.9799,150.7232,150.9799,11705.0
2024-08-28 10:20:00,152.92,153.07,152.75,152.75,14151.0,150.9601,151.1082,150.7923,150.7923,14151.0
2024-08-28 10:30:00,152.76,152.87,152.7,152.8,13419.0,150.8022,150.9108,150.7429,150.8417,13419.0
2024-08-28 10:40:00,152.77,152.77,152.32,152.4,13888.0,150.812,150.812,150.3678,150.4468,13888.0
2024-08-28 10:50:00,152.41,152.63,152.28,152.63,6546.0,150.4567,150.6738,150.3283,150.6738,6546.0
2024-08-28 11:00:00,152.62,152.63,152.46,152.58,7340.0,150.664,150.6738,150.506,150.6245,7340.0
2024-08-28 11:10:00,152.55,152.55,152.05,152.05,7967.0,150.5949,150.5949,150.1013,150.1013,7967.0
2024-08-28 11:20:00,152.05,152.12,151.88,152.12,15159.0,150.1013,150.1704,149.9335,150.1704,15159.0
2024-08-28 11:30:00,152.12,152.29,151.94,152.28,9890.0,150.1704,150.3382,149.9927,150.3283,9890.0
2024-08-28 11:40:00,152.28,152.28,152.08,152.09,3509.0,150.3283,150.3283,150.1309,150.1408,3509.0
2024-08-28 11:50:00,152.16,152.29,152.15,152.29,6694.0,150.2099,150.3382,150.2,150.3382,6694.0
2024-08-28 12:00:00,152.28,152.29,151.77,151.88,6613.0,150.3283,150.3382,149.8249,149.9335,6613.0
2024-08-28 12:10:00,151.88,151.88,151.46,151.55,7850.0,149.9335,149.9335,149.5188,149.6077,7850.0
2024-08-28 12:20:00,151.56,151.6,151.36,151.47,6955.0,149.6176,149.657,149.4201,149.5287,6955.0
2024-08-28 12:30:00,151.5,151.58,151.44,151.52,6510.0,149.5583,149.6373,149.4991,149.5781,6510.0
2024-08-28 12:40:00,151.56,151.56,151.41,151.42,5464.0,149.6176,149.6176,149.4695,149.4793,5464.0
2024-08-28 12:50:00,151.39,151.68,151.38,151.61,12478.0,149.4497,149.736,149.4399,149.6669,12478.0
2024-08-28 13:00:00,151.65,151.72,151.4,151.41,7770.0,149.7064,149.7755,149.4596,149.4695,7770.0
2024-08-28 13:10:00,151.44,151.44,151.07,151.1,7306.0,149.4991,149.4991,149.1338,149.1634,7306.0
2024-08-28 13:20:00,151.16,151.21,151.07,151.21,7679.0,149.2227,149.272,149.1338,149.272,7679.0
2024-08-28 13:30:00,151.16,151.35,151.16,151.33,8752.0,149.2227,149.4102,149.2227,149.3905,8752.0
2024-08-28 13:40:00,151.33,151.43,151.21,151.24,6131.0,149.3905,149.4892,149.272,149.3017,6131.0
2024-08-28 13:50:00,151.25,151.25,150.95,150.95,7919.0,149.3115,149.3115,149.0154,149.0154,7919.0
2024-08-28 14:00:00,150.93,151.13,150.91,151.09,6279.0,148.9956,149.1931,148.9759,149.1536,6279.0
2024-08-28 14:10:00,151.05,151.11,150.92,150.96,5234.0,149.1141,149.1733,148.9858,149.0252,5234.0
2024-08-28 14:20:00,150.99,151.08,150.91,150.93,5440.0,149.0549,149.1437,148.9759,148.9956,5440.0
2024-08-28 14:30:00,150.99,151.03,150.92,150.97,7083.0,149.0549,149.0943,148.9858,149.0351,7083.0
2024-08-28 14:40:00,151.01,151.04,150.87,150.97,6602.0,149.0746,149.1042,148.9364,149.0351,6602.0
2024-08-28 14:50:00,150.97,151.65,150.96,151.65,9687.0,149.0351,149.7064,149.0252,149.7064,9687.0
2024-08-28 15:00:00,151.67,151.76,151.46,151.49,14705.0,149.7261,149.815,149.5188,149.5484,14705.0
2024-08-28 15:10:00,151.49,151.53,151.33,151.47,11150.0,149.5484,149.5879,149.3905,149.5287,11150.0
2024-08-28 15:20:00,151.53,151.74,151.42,151.65,16997.0,149.5879,149.7952,149.4793,149.7064,16997.0
2024-08-28 15:30:00,151.63,151.66,151.44,151.44,17864.0,149.6867,149.7163,149.4991,149.4991,17864.0
2024-08-28 15:40:00,151.43,151.45,151.2,151.22,14074.0,149.4892,149.509,149.2622,149.2819,14074.0
2024-08-28 15:50:00,151.25,151.52,151.12,151.25,45779.0,149.3115,149.5781,149.1832,149.3115,45779.0
2024-08-29 09:30:00,152.14,152.53,151.03,152.12,11104.0,150.1901,150.5751,149.0943,150.1704,11104.0
2024-08-29 09:40:00,152.22,152.22,151.82,151.92,7063.0,150.2691,150.2691,149.8742,149.9729,7063.0
2024-08-29 09:50:00,151.92,151.92,151.54,151.78,6203.0,149.9729,149.9729,149.5978,149.8347,6203.0
2024-08-29 10:00:00,151.85,152.49,151.85,152.26,12987.0,149.9038,150.5356,149.9038,150.3086,12987.0
2024-08-29 10:10:00,152.35,152.58,152.35,152.44,15408.0,150.3974,150.6245,150.3974,150.4863,15408.0
2024-08-29 10:20:00,152.48,153.04,152.46,152.94,10964.0,150.5258,151.0786,150.506,150.9799,10964.0
2024-08-29 10:30:00,153.0,153.0,152.61,152.64,9485.0,151.0391,151.0391,150.6541,150.6837,9485.0
2024-08-29 10:40:00,152.73,152.78,152.54,152.62,8900.0,150.7726,150.8219,150.585,150.664,8900.0
2024-08-29 10:50:00,152.67,152.67,152.36,152.42,7466.0,150.7133,150.7133,150.4073,150.4665,7466.0
2024-08-29 11:00:00,152.48,152.61,152.48,152.57,3947.0,150.5258,150.6541,150.5258,150.6146,3947.0
2024-08-29 11:10:00,152.56,152.69,152.52,152.65,10057.0,150.6047,150.7331,150.5652,150.6936,10057.0
2024-08-29 11:20:00,152.6,152.6,152.46,152.54,8984.0,150.6442,150.6442,150.506,150.585,8984.0
2024-08-29 11:30:00,152.54,152.67,152.54,152.64,11039.0,150.585,150.7133,150.585,150.6837,11039.0
2024-08-29 11:40:00,152.65,152.73,152.58,152.73,8488.0,150.6936,150.7726,150.6245,150.7726,8488.0
2024-08-29 11:50:00,152.71,152.79,152.64,152.75,30814.0,150.7528,150.8318,150.6837,150.7923,30814.0
2024-08-29 12:00:00,152.75,153.11,152.75,153.08,34282.0,150.7923,151.1477,150.7923,151.1181,34282.0
2024-08-29 12:10:00,153.08,153.14,152.87,152.94,9023.0,151.1181,151.1773,150.9108,150.9799,9023.0
2024-08-29 12:20:00,152.96,153.12,152.9,153.12,8719.0,150.9996,151.1576,150.9404,151.1576,8719.0
2024-08-29 12:30:00,153.12,153.24,153.06,153.11,11431.0,151.1576,151.276,151.0983,151.1477,11431.0
2024-08-29 12:40:00,153.11,153.15,152.95,153.07,19452.0,151.1477,151.1872,150.9897,151.1082,19452.0
2024-08-29 12:50:00,153.06,153.27,153.06,153.12,18797.0,151.0983,151.3056,151.0983,151.1576,18797.0
2024-08-29 13:00:00,153.11,153.11,152.92,152.99,22516.0,151.1477,151.1477,150.9601,151.0292,22516.0
2024-08-29 13:10:00,152.93,153.02,152.76,153.0,7270.0,150.97,151.0588,150.8022,151.0391,7270.0
2024-08-29 13:20:00,153.04,153.24,153.0,153.02,6523.0,151.0786,151.276,151.0391,151.0588,6523.0
2024-08-29 13:30:00,153.0,153.24,152.99,153.21,14907.0,151.0391,151.276,151.0292,151.2464,14907.0
2024-08-29 13:40:00,153.24,153.28,153.15,153.23,10339.0,151.276,151.3155,151.1872,151.2661,10339.0
2024-08-29 13:50:00,153.24,153.37,153.18,153.37,32671.0,151.276,151.4044,151.2168,151.4044,32671.0
2024-08-29 14:00:00,153.37,153.41,153.14,153.41,33749.0,151.4044,151.4438,151.1773,151.4438,33749.0
2024-08-29 14:10:00,153.37,153.46,153.33,153.36,16621.0,151.4044,151.4932,151.3649,151.3945,16621.0
2024-08-29 14:20:00,153.33,153.5,153.0,153.01,30125.0,151.3649,151.5327,151.0391,151.049,30125.0
2024-08-29 14:30:00,152.99,153.11,152.6,152.64,8453.0,151.0292,151.1477,150.6442,150.6837,8453.0
2024-08-29 14:40:00,152.69,152.72,152.13,152.44,6941.0,150.7331,150.7627,150.1802,150.4863,6941.0
2024-08-29 14:50:00,152.38,152.55,152.08,152.36,9972.0,150.427,150.5949,150.1309,150.4073,9972.0
2024-08-29 15:00:00,152.33,152.34,152.1,152.27,9956.0,150.3777,150.3876,150.1506,150.3185,9956.0
2024-08-29 15:10:00,152.24,152.5,152.07,152.37,19504.0,150.2888,150.5455,150.121,150.4172,19504.0
2024-08-29 15:20:00,152.4,152.89,152.34,152.78,13219.0,150.4468,150.9305,150.3876,150.8219,13219.0
2024-08-29 15:30:00,152.9,152.9,152.34,152.35,18626.0,150.9404,150.9404,150.3876,150.3974,18626.0
2024-08-29 15:40:00,152.34,152.34,151.63,151.63,25056.0,150.3876,150.3876,149.6867,149.6867,25056.0
2024-08-29 15:50:00,151.7,151.81,151.06,151.56,172573.0,149.7558,149.8643,149.124,149.6176,172573.0
2024-08-30 09:30:00,152.65,153.64,152.65,153.49,11951.0,150.6936,151.6709,150.6936,151.5228,11951.0
2024-08-30 09:40:00,153.48,153.55,153.06,153.09,9539.0,151.5129,151.582,151.0983,151.1279,9539.0
2024-08-30 09:50:00,153.0,153.38,152.94,153.37,12636.0,151.0391,151.4142,150.9799,151.4044,12636.0
2024-08-30 10:00:00,153.33,153.33,153.0,153.09,8338.0,151.3649,151.3649,151.0391,151.1279,8338.0
2024-08-30 10:10:00,153.16,153.33,153.03,153.21,6338.0,151.197,151.3649,151.0687,151.2464,6338.0
2024-08-30 10:20:00,153.21,153.23,152.95,153.13,8606.0,151.2464,151.2661,150.9897,151.1674,8606.0
2024-08-30 10:30:00,153.05,153.25,153.05,153.12,4861.0,151.0885,151.2859,151.0885,151.1576,4861.0
2024-08-30 10:40:00,153.19,153.34,152.98,153.17,9329.0,151.2267,151.3747,151.0194,151.2069,9329.0
2024-08-30 10:50:00,153.23,153.23,152.89,152.89,7316.0,151.2661,151.2661,150.9305,150.9305,7316.0
2024-08-30 11:00:00,152.84,152.97,152.67,152.94,3683.0,150.8811,151.0095,150.7133,150.9799,3683.0
2024-08-30 11:10:00,152.99,152.99,152.51,152.53,8975.0,151.0292,151.0292,150.5554,150.5751,8975.0
2024-08-30 11:20:00,152.47,152.64,152.39,152.39,8167.0,150.5159,150.6837,150.4369,150.4369,8167.0
2024-08-30 11:30:00,152.45,152.45,152.19,152.4,6993.0,150.4961,150.4961,150.2395,150.4468,6993.0
2024-08-30 11:40:00,152.44,152.47,152.29,152.37,5684.0,150.4863,150.5159,150.3382,150.4172,5684.0
2024-08-30 11:50:00,152.43,152.53,152.36,152.43,19052.0,150.4764,150.5751,150.4073,150.4764,19052.0
2024-08-30 12:00:00,152.41,152.64,152.16,152.6,4915.0,150.4567,150.6837,150.2099,150.6442,4915.0
2024-08-30 12:10:00,152.65,152.7,152.48,152.53,5951.0,150.6936,150.7429,150.5258,150.5751,5951.0
2024-08-30 12:20:00,152.49,152.49,152.14,152.14,8500.0,150.5356,150.5356,150.1901,150.1901,8500.0
2024-08-30 12:30:00,152.24,152.24,151.9,152.0,4918.0,150.2888,150.2888,149.9532,150.0519,4918.0
2024-08-30 12:40:00,151.93,152.17,151.92,152.09,6260.0,149.9828,150.2197,149.9729,150.1408,6260.0
2024-08-30 12:50:00,152.16,152.39,152.16,152.39,4821.0,150.2099,150.4369,150.2099,150.4369,4821.0
2024-08-30 13:00:00,152.44,152.6,152.44,152.44,3923.0,150.4863,150.6442,150.4863,150.4863,3923.0
2024-08-30 13:10:00,152.54,152.58,152.41,152.41,7084.0,150.585,150.6245,150.4567,150.4567,7084.0
2024-08-30 13:20:00,152.41,152.45,152.25,152.43,4856.0,150.4567,150.4961,150.2987,150.4764,4856.0
2024-08-30 13:30:00,152.47,152.5,152.32,152.32,7144.0,150.5159,150.5455,150.3678,150.3678,7144.0
2024-08-30 13:40:00,152.32,152.41,152.25,152.28,7033.0,150.3678,150.4567,150.2987,150.3283,7033.0
2024-08-30 13:50:00,152.3,152.44,152.21,152.27,8841.0,150.3481,150.4863,150.2592,150.3185,8841.0
2024-08-30 14:00:00,152.25,152.54,152.22,152.52,29207.0,150.2987,150.585,150.2691,150.5652,29207.0
2024-08-30 14:10:00,152.5,152.66,152.45,152.62,9253.0,150.5455,150.7035,150.4961,150.664,9253.0
2024-08-30 14:20:00,152.67,152.82,152.63,152.74,9081.0,150.7133,150.8614,150.6738,150.7824,9081.0
2024-08-30 14:30:00,152.75,152.91,152.73,152.83,9224.0,150.7923,150.9502,150.7726,150.8713,9224.0
2024-08-30 14:40:00,152.88,152.99,152.85,152.97,6746.0,150.9206,151.0292,150.891,151.0095,6746.0
2024-08-30 14:50:00,152.98,153.14,152.98,153.06,11019.0,151.0194,151.1773,151.0194,151.0983,11019.0
2024-08-30 15:00:00,153.06,153.07,152.91,152.91,13327.0,151.0983,151.1082,150.9502,150.9502,13327.0
2024-08-30 15:10:00,152.87,152.96,152.75,152.94,10518.0,150.9108,150.9996,150.7923,150.9799,10518.0
2024-08-30 15:20:00,152.93,153.28,152.93,153.22,15214.0,150.97,151.3155,150.97,151.2563,15214.0
2024-08-30 15:30:00,153.2,153.37,153.13,153.31,11958.0,151.2365,151.4044,151.1674,151.3451,11958.0
2024-08-30 15:40:00,153.32,153.36,153.14,153.33,17881.0,151.355,151.3945,151.1773,151.3649,17881.0
2024-08-30 15:50:00,153.35,153.83,153.26,153.6,86666.0,151.3846,151.8585,151.2958,151.6314,86666.0
2024-09-03 09:30:00,152.0,152.86,151.43,152.45,39963.0,150.0519,150.9009,149.4892,150.4961,39963.0
2024-09-03 09:40:00,152.34,152.46,151.58,151.58,17936.0,150.3876,150.506,149.6373,149.6373,17936.0
2024-09-03 09:50:00,151.58,151.6,151.09,151.4,18274.0,149.6373,149.657,149.1536,149.4596,18274.0
2024-09-03 10:00:00,151.54,151.55,150.19,150.19,25379.0,149.5978,149.6077,148.2651,148.2651,25379.0
2024-09-03 10:10:00,150.12,150.26,149.76,150.09,18203.0,148.196,148.3342,147.8406,148.1664,18203.0
2024-09-03 10:20:00,150.15,150.35,149.87,150.01,15874.0,148.2256,148.4231,147.9492,148.0874,15874.0
2024-09-03 10:30:00,149.96,149.96,149.69,149.72,8716.0,148.0381,148.0381,147.7715,147.8011,8716.0
2024-09-03 10:40:00,149.82,149.85,149.45,149.66,12992.0,147.8999,147.9295,147.5346,147.7419,12992.0
2024-09-03 10:50:00,149.65,149.69,149.27,149.42,12162.0,147.732,147.7715,147.3569,147.505,12162.0
2024-09-03 11:00:00,149.47,149.76,149.42,149.59,22380.0,147.5543,147.8406,147.505,147.6728,22380.0
2024-09-03 11:10:00,149.58,149.71,149.46,149.56,8839.0,147.6629,147.7913,147.5445,147.6432,8839.0
2024-09-03 11:20:00,149.61,150.01,149.61,149.94,15775.0,147.6925,148.0874,147.6925,148.0183,15775.0
2024-09-03 11:30:00,149.99,149.99,149.62,149.66,8096.0,148.0677,148.0677,147.7024,147.7419,8096.0
2024-09-03 11:40:00,149.64,149.72,149.42,149.65,7904.0,147.7222,147.8011,147.505,147.732,7904.0
2024-09-03 11:50:00,149.68,149.81,149.61,149.64,10028.0,147.7616,147.89,147.6925,147.7222,10028.0
2024-09-03 12:00:00,149.66,149.78,149.55,149.56,6663.0,147.7419,147.8604,147.6333,147.6432,6663.0
2024-09-03 12:10:00,149.54,149.74,149.54,149.72,6669.0,147.6234,147.8209,147.6234,147.8011,6669.0
2024-09-03 12:20:00,149.71,149.71,149.45,149.53,5796.0,147.7913,147.7913,147.5346,147.6136,5796.0
2024-09-03 12:30:00,149.49,149.55,149.42,149.51,4076.0,147.5741,147.6333,147.505,147.5938,4076.0
2024-09-03 12:40:00,149.46,149.51,149.21,149.25,8032.0,147.5445,147.5938,147.2977,147.3372,8032.0
2024-09-03 12:50:00,149.25,149.38,149.16,149.17,5778.0,147.3372,147.4655,147.2483,147.2582,5778.0
2024-09-03 13:00:00,149.17,149.26,149.08,149.23,4519.0,147.2582,147.347,147.1693,147.3174,4519.0
2024-09-03 13:10:00,149.24,149.24,148.93,149.06,5808.0,147.3273,147.3273,147.0213,147.1496,5808.0
2024-09-03 13:20:00,149.1,149.3,149.03,149.17,6836.0,147.1891,147.3865,147.12,147.2582,6836.0
2024-09-03 13:30:00,149.18,149.23,148.93,149.12,6733.0,147.2681,147.3174,147.0213,147.2088,6733.0
2024-09-03 13:40:00,149.14,149.14,148.86,148.98,5276.0,147.2286,147.2286,146.9522,147.0706,5276.0
2024-09-03 13:50:00,148.98,149.02,148.82,148.83,8713.0,147.0706,147.1101,146.9127,146.9225,8713.0
2024-09-03 14:00:00,148.83,148.84,148.68,148.72,9748.0,146.9225,146.9324,146.7745,146.8139,9748.0
2024-09-03 14:10:00,148.72,148.77,148.52,148.55,12880.0,146.8139,146.8633,146.6165,146.6461,12880.0
2024-09-03 14:20:00,148.57,148.57,148.18,148.23,19173.0,146.6659,146.6659,146.2809,146.3302,19173.0
2024-09-03 14:30:00,148.22,148.32,148.17,148.32,20429.0,146.3204,146.4191,146.271,146.4191,20429.0
2024-09-03 14:40:00,148.32,148.33,148.07,148.12,10570.0,146.4191,146.4289,146.1723,146.2216,10570.0
2024-09-03 14:50:00,148.11,148.11,147.88,147.93,11725.0,146.2118,146.2118,145.9847,146.0341,11725.0
2024-09-03 15:00:00,147.92,148.16,147.92,148.01,12478.0,146.0242,146.2611,146.0242,146.113,12478.0
2024-09-03 15:10:00,148.05,148.17,148.02,148.14,18200.0,146.1525,146.271,146.1229,146.2414,18200.0
2024-09-03 15:20:00,148.14,148.52,148.13,148.37,22862.0,146.2414,146.6165,146.2315,146.4684,22862.0
2024-09-03 15:30:00,148.39,148.48,148.12,148.25,28333.0,146.4882,146.577,146.2216,146.35,28333.0
2024-09-03 15:40:00,148.23,148.23,147.78,148.07,25792.0,146.3302,146.3302,145.886,146.1723,25792.0
2024-09-03 15:50:00,148.12,148.44,147.83,148.44,150470.0,146.2216,146.5375,145.9354,146.5375,150470.0
2024-09-04 09:30:00,147.81,148.39,147.37,148.12,32646.0,145.9156,146.4882,145.4813,146.2216,32646.0
2024-09-04 09:40:00,148.15,148.69,148.09,148.3,18837.0,146.2513,146.7843,146.192,146.3993,18837.0
2024-09-04 09:50:00,148.15,148.47,147.95,148.41,15620.0,146.2513,146.5672,146.0538,146.5079,15620.0
2024-09-04 10:00:00,148.41,148.41,147.54,147.92,37733.0,146.5079,146.5079,145.6491,146.0242,37733.0
2024-09-04 10:10:00,147.93,147.98,147.28,147.32,22218.0,146.0341,146.0834,145.3924,145.4319,22218.0
2024-09-04 10:20:00,147.33,147.58,147.29,147.46,33134.0,145.4418,145.6886,145.4023,145.5701,33134.0
2024-09-04 10:30:00,147.56,148.05,147.51,147.93,19366.0,145.6688,146.1525,145.6195,146.0341,19366.0
2024-09-04 10:40:00,147.93,148.07,147.76,147.86,19581.0,146.0341,146.1723,145.8663,145.965,19581.0
2024-09-04 10:50:00,147.84,147.96,147.72,147.96,24058.0,145.9452,146.0637,145.8268,146.0637,24058.0
2024-09-04 11:00:00,147.96,148.25,147.89,147.91,21610.0,146.0637,146.35,145.9946,146.0143,21610.0
2024-09-04 11:10:00,147.94,148.17,147.77,148.12,17106.0,146.0439,146.271,145.8761,146.2216,17106.0
2024-09-04 11:20:00,148.16,148.22,147.76,147.79,23017.0,146.2611,146.3204,145.8663,145.8959,23017.0
2024-09-04 11:30:00,147.76,147.76,147.25,147.25,21003.0,145.8663,145.8663,145.3628,145.3628,21003.0
2024-09-04 11:40:00,147.16,147.3,146.99,147.21,22794.0,145.2739,145.4121,145.1061,145.3233,22794.0
2024-09-04 11:50:00,147.21,147.31,147.07,147.18,8663.0,145.3233,145.422,145.1851,145.2937,8663.0
2024-09-04 12:00:00,147.14,147.3,147.06,147.3,12124.0,145.2542,145.4121,145.1752,145.4121,12124.0
2024-09-04 12:10:00,147.3,147.37,147.09,147.25,17147.0,145.4121,145.4813,145.2048,145.3628,17147.0
2024-09-04 12:20:00,147.28,147.37,147.21,147.22,21952.0,145.3924,145.4813,145.3233,145.3332,21952.0
2024-09-04 12:30:00,147.22,147.66,147.21,147.48,35442.0,145.3332,145.7675,145.3233,145.5898,35442.0
2024-09-04 12:40:00,147.46,147.48,147.14,147.25,7212.0,145.5701,145.5898,145.2542,145.3628,7212.0
2024-09-04 12:50:00,147.28,147.39,147.19,147.29,10746.0,145.3924,145.501,145.3036,145.4023,10746.0
2024-09-04 13:00:00,147.27,147.33,147.06,147.33,20680.0,145.3825,145.4418,145.1752,145.4418,20680.0
2024-09-04 13:10:00,147.34,147.45,147.33,147.45,14539.0,145.4516,145.5602,145.4418,145.5602,14539.0
2024-09-04 13:20:00,147.53,147.53,147.21,147.3,13408.0,145.6392,145.6392,145.3233,145.4121,13408.0
2024-09-04 13:30:00,147.3,147.35,147.24,147.35,9013.0,145.4121,145.4615,145.3529,145.4615,9013.0
2024-09-04 13:40:00,147.31,147.35,147.18,147.21,8923.0,145.422,145.4615,145.2937,145.3233,8923.0
2024-09-04 13:50:00,147.18,147.25,147.02,147.13,14510.0,145.2937,145.3628,145.1357,145.2443,14510.0
2024-09-04 14:00:00,147.13,147.14,146.97,147.06,6433.0,145.2443,145.2542,145.0864,145.1752,6433.0
2024-09-04 14:10:00,147.09,147.22,147.01,147.05,11562.0,145.2048,145.3332,145.1259,145.1654,11562.0
2024-09-04 14:20:00,147.06,147.34,147.03,147.33,7199.0,145.1752,145.4516,145.1456,145.4418,7199.0
2024-09-04 14:30:00,147.33,147.53,147.09,147.12,24692.0,145.4418,145.6392,145.2048,145.2345,24692.0
2024-09-04 14:40:00,147.14,147.26,147.09,147.13,13912.0,145.2542,145.3727,145.2048,145.2443,13912.0
2024-09-04 14:50:00,147.13,147.15,146.88,146.92,12669.0,145.2443,145.2641,144.9975,145.037,12669.0
2024-09-04 15:00:00,146.88,146.9,146.71,146.78,16387.0,144.9975,145.0173,144.8297,144.8988,16387.0
2024-09-04 15:10:00,146.77,146.78,146.64,146.68,19280.0,144.8889,144.8988,144.7606,144.8001,19280.0
2024-09-04 15:20:00,146.69,146.99,146.69,146.94,19764.0,144.81,145.1061,144.81,145.0568,19764.0
2024-09-04 15:30:00,146.94,147.15,146.85,147.14,31723.0,145.0568,145.2641,144.9679,145.2542,31723.0
2024-09-04 15:40:00,147.14,147.4,147.01,147.4,28712.0,145.2542,145.5109,145.1259,145.5109,28712.0
2024-09-04 15:50:00,147.5,147.85,147.16,147.64,120181.0,145.6096,145.9551,145.2739,145.7478,120181.0
2024-09-05 09:30:00,148.17,148.17,147.17,147.6,31145.0,146.271,146.271,145.2838,145.7083,31145.0
2024-09-05 09:40:00,147.6,148.0,147.38,147.65,18789.0,145.7083,146.1032,145.4911,145.7577,18789.0
2024-09-05 09:50:00,147.67,147.67,146.97,147.3,13465.0,145.7774,145.7774,145.0864,145.4121,13465.0
2024-09-05 10:00:00,147.33,148.08,147.33,147.94,10540.0,145.4418,146.1822,145.4418,146.0439,10540.0
2024-09-05 10:10:00,147.94,147.95,147.39,147.5,27149.0,146.0439,146.0538,145.501,145.6096,27149.0
2024-09-05 10:20:00,147.61,147.83,147.26,147.27,12005.0,145.7182,145.9354,145.3727,145.3825,12005.0
2024-09-05 10:30:00,147.34,147.65,147.25,147.44,16220.0,145.4516,145.7577,145.3628,145.5504,16220.0
2024-09-05 10:40:00,147.44,147.6,146.9,146.9,13254.0,145.5504,145.7083,145.0173,145.0173,13254.0
2024-09-05 10:50:00,146.87,146.88,146.65,146.7,25776.0,144.9877,144.9975,144.7705,144.8198,25776.0
2024-09-05 11:00:00,146.7,146.74,146.44,146.61,11230.0,144.8198,144.8593,144.5632,144.731,11230.0
2024-09-05 11:10:00,146.66,146.66,146.19,146.39,14644.0,144.7804,144.7804,144.3164,144.5138,14644.0
2024-09-05 11:20:00,146.35,146.48,146.01,146.02,11470.0,144.4743,144.6027,144.1387,144.1486,11470.0
2024-09-05 11:30:00,146.01,146.05,145.81,145.96,10117.0,144.1387,144.1782,143.9412,144.0893,10117.0
2024-09-05 11:40:00,145.95,146.1,145.91,146.02,17569.0,144.0795,144.2275,144.04,144.1486,17569.0
2024-09-05 11:50:00,146.09,146.18,145.81,145.86,12197.0,144.2177,144.3065,143.9412,143.9906,12197.0
2024-09-05 12:00:00,145.85,146.31,145.82,146.31,9713.0,143.9807,144.4348,143.9511,144.4348,9713.0
2024-09-05 12:10:00,146.23,146.24,145.96,146.08,6733.0,144.3559,144.3657,144.0893,144.2078,6733.0
2024-09-05 12:20:00,146.09,146.54,146.08,146.54,9473.0,144.2177,144.6619,144.2078,144.6619,9473.0
2024-09-05 12:30:00,146.48,146.49,146.35,146.46,5040.0,144.6027,144.6125,144.4743,144.5829,5040.0
2024-09-05 12:40:00,146.51,146.65,146.42,146.57,4438.0,144.6323,144.7705,144.5434,144.6915,4438.0
2024-09-05 12:50:00,146.51,146.75,146.51,146.66,9984.0,144.6323,144.8692,144.6323,144.7804,9984.0
2024-09-05 13:00:00,146.7,146.71,146.45,146.45,6688.0,144.8198,144.8297,144.573,144.573,6688.0
2024-09-05 13:10:00,146.44,146.6,146.43,146.59,6892.0,144.5632,144.7211,144.5533,144.7112,6892.0
2024-09-05 13:20:00,146.58,146.73,146.57,146.65,23751.0,144.7014,144.8495,144.6915,144.7705,23751.0
2024-09-05 13:30:00,146.65,147.13,146.64,147.06,12365.0,144.7705,145.2443,144.7606,145.1752,12365.0
2024-09-05 13:40:00,147.03,147.47,147.0,147.41,5956.0,145.1456,145.58,145.116,145.5207,5956.0
2024-09-05 13:50:00,147.38,147.65,147.36,147.64,8164.0,145.4911,145.7577,145.4714,145.7478,8164.0
2024-09-05 14:00:00,147.69,147.73,147.54,147.54,8274.0,145.7972,145.8366,145.6491,145.6491,8274.0
2024-09-05 14:10:00,147.5,147.54,147.35,147.44,4951.0,145.6096,145.6491,145.4615,145.5504,4951.0
2024-09-05 14:20:00,147.46,147.47,147.36,147.41,12621.0,145.5701,145.58,145.4714,145.5207,12621.0
2024-09-05 14:30:00,147.41,147.68,147.41,147.68,7473.0,145.5207,145.7873,145.5207,145.7873,7473.0
2024-09-05 14:40:00,147.65,147.87,147.64,147.87,10213.0,145.7577,145.9748,145.7478,145.9748,10213.0
2024-09-05 14:50:00,147.87,148.0,147.61,147.65,7626.0,145.9748,146.1032,145.7182,145.7577,7626.0
2024-09-05 15:00:00,147.65,147.65,147.39,147.39,6363.0,145.7577,145.7577,145.501,145.501,6363.0
2024-09-05 15:10:00,147.39,147.47,147.1,147.28,13687.0,145.501,145.58,145.2147,145.3924,13687.0
2024-09-05 15:20:00,147.28,147.67,147.25,147.67,14646.0,145.3924,145.7774,145.3628,145.7774,14646.0
2024-09-05 15:30:00,147.65,147.94,147.64,147.71,21018.0,145.7577,146.0439,145.7478,145.8169,21018.0
2024-09-05 15:40:00,147.69,147.7,147.28,147.34,24487.0,145.7972,145.807,145.3924,145.4516,24487.0
2024-09-05 15:50:00,147.38,147.4,146.94,147.07,177240.0,145.4911,145.5109,145.0568,145.1851,177240.0
2024-09-06 09:30:00,146.92,148.09,146.41,147.13,17737.0,145.037,146.192,144.5336,145.2443,17737.0
2024-09-06 09:40:00,147.13,147.21,146.62,146.83,10072.0,145.2443,145.3233,144.7409,144.9482,10072.0
2024-09-06 09:50:00,146.85,146.88,146.29,146.39,10763.0,144.9679,144.9975,144.4151,144.5138,10763.0
2024-09-06 10:00:00,146.31,146.52,145.89,146.16,18974.0,144.4348,144.6421,144.0202,144.2868,18974.0
2024-09-06 10:10:00,146.18,146.27,145.38,145.51,19080.0,144.3065,144.3954,143.5168,143.6451,19080.0
2024-09-06 10:20:00,145.51,145.67,144.95,144.95,16286.0,143.6451,143.803,143.0923,143.0923,16286.0
2024-09-06 10:30:00,145.02,145.19,144.62,144.95,11311.0,143.1614,143.3292,142.7665,143.0923,11311.0
2024-09-06 10:40:00,145.0,145.0,144.61,144.77,11152.0,143.1416,143.1416,142.7566,142.9146,11152.0
2024-09-06 10:50:00,144.7,144.79,144.43,144.47,7474.0,142.8455,142.9343,142.5789,142.6184,7474.0
2024-09-06 11:00:00,144.56,145.42,144.56,144.74,13820.0,142.7073,143.5562,142.7073,142.885,13820.0
2024-09-06 11:10:00,144.65,144.65,144.0,144.11,10326.0,142.7961,142.7961,142.1544,142.263,10326.0
2024-09-06 11:20:00,144.2,144.22,143.86,143.86,7973.0,142.3519,142.3716,142.0162,142.0162,7973.0
2024-09-06 11:30:00,143.92,144.38,143.87,144.12,11019.0,142.0755,142.5296,142.0261,142.2729,11019.0
2024-09-06 11:40:00,144.08,144.23,143.91,144.08,5541.0,142.2334,142.3815,142.0656,142.2334,5541.0
2024-09-06 11:50:00,144.05,144.05,143.84,143.91,7656.0,142.2038,142.2038,141.9965,142.0656,7656.0
2024-09-06 12:00:00,143.89,144.02,143.76,143.76,9505.0,142.0459,142.1742,141.9175,141.9175,9505.0
2024-09-06 12:10:00,143.76,143.76,143.34,143.34,10320.0,141.9175,141.9175,141.5029,141.5029,10320.0
2024-09-06 12:20:00,143.3,143.48,143.27,143.28,8872.0,141.4634,141.6411,141.4338,141.4437,8872.0
2024-09-06 12:30:00,143.21,143.5,143.18,143.18,10418.0,141.3746,141.6609,141.345,141.345,10418.0
2024-09-06 12:40:00,143.34,143.46,143.05,143.05,8064.0,141.5029,141.6214,141.2166,141.2166,8064.0
2024-09-06 12:50:00,143.14,143.18,142.97,143.12,13778.0,141.3055,141.345,141.1376,141.2857,13778.0
2024-09-06 13:00:00,143.12,143.46,143.02,143.41,10222.0,141.2857,141.6214,141.187,141.572,10222.0
2024-09-06 13:10:00,143.38,143.52,143.35,143.4,11808.0,141.5424,141.6806,141.5128,141.5621,11808.0
2024-09-06 13:20:00,143.44,143.79,143.35,143.35,12970.0,141.6016,141.9471,141.5128,141.5128,12970.0
2024-09-06 13:30:00,143.36,143.55,143.36,143.53,12323.0,141.5226,141.7102,141.5226,141.6905,12323.0
2024-09-06 13:40:00,143.58,143.63,143.45,143.47,5144.0,141.7398,141.7892,141.6115,141.6312,5144.0
2024-09-06 13:50:00,143.45,143.83,143.34,143.79,14727.0,141.6115,141.9866,141.5029,141.9471,14727.0
2024-09-06 14:00:00,143.82,143.82,143.36,143.37,12324.0,141.9768,141.9768,141.5226,141.5325,12324.0
2024-09-06 14:10:00,143.34,143.51,143.27,143.34,7682.0,141.5029,141.6707,141.4338,141.5029,7682.0
2024-09-06 14:20:00,143.34,143.43,143.24,143.43,6856.0,141.5029,141.5917,141.4042,141.5917,6856.0
2024-09-06 14:30:00,143.43,143.48,143.06,143.06,16606.0,141.5917,141.6411,141.2265,141.2265,16606.0
2024-09-06 14:40:00,143.09,143.19,142.93,143.11,25159.0,141.2561,141.3548,141.0982,141.2758,25159.0
2024-09-06 14:50:00,143.11,143.43,143.0,143.34,10946.0,141.2758,141.5917,141.1673,141.5029,10946.0
2024-09-06 15:00:00,143.39,143.6,143.36,143.41,14503.0,141.5523,141.7596,141.5226,141.572,14503.0
2024-09-06 15:10:00,143.44,143.59,143.41,143.45,21908.0,141.6016,141.7497,141.572,141.6115,21908.0
2024-09-06 15:20:00,143.46,144.09,143.46,143.94,42805.0,141.6214,142.2433,141.6214,142.0952,42805.0
2024-09-06 15:30:00,143.88,143.94,143.57,143.59,34329.0,142.036,142.0952,141.73,141.7497,34329.0
2024-09-06 15:40:00,143.59,143.78,143.46,143.58,40579.0,141.7497,141.9373,141.6214,141.7398,40579.0
2024-09-06 15:50:00,143.66,143.73,143.14,143.4,92646.0,141.8188,141.8879,141.3055,141.5621,92646.0
2024-09-09 09:30:00,145.03,145.1,143.45,144.65,22994.0,143.1712,143.2403,141.6115,142.7961,22994.0
2024-09-09 09:40:00,144.65,145.21,144.6,144.99,23687.0,142.7961,143.3489,142.7468,143.1318,23687.0
2024-09-09 09:50:00,144.99,145.49,144.91,145.29,33767.0,143.1318,143.6253,143.0528,143.4279,33767.0
2024-09-09 10:00:00,145.29,145.57,145.2,145.5,83883.0,143.4279,143.7043,143.3391,143.6352,83883.0
2024-09-09 10:10:00,145.5,146.02,145.5,145.69,41595.0,143.6352,144.1486,143.6352,143.8228,41595.0
2024-09-09 10:20:00,145.69,145.74,145.41,145.54,24793.0,143.8228,143.8721,143.5464,143.6747,24793.0
2024-09-09 10:30:00,145.41,145.42,144.8,144.92,13663.0,143.5464,143.5562,142.9442,143.0627,13663.0
2024-09-09 10:40:00,144.94,145.07,144.63,144.91,11877.0,143.0824,143.2107,142.7764,143.0528,11877.0
2024-09-09 10:50:00,144.85,145.07,144.72,144.72,11809.0,142.9935,143.2107,142.8652,142.8652,11809.0
2024-09-09 11:00:00,144.72,145.03,144.67,144.94,13989.0,142.8652,143.1712,142.8159,143.0824,13989.0
2024-09-09 11:10:00,144.93,144.93,144.55,144.55,8907.0,143.0725,143.0725,142.6974,142.6974,8907.0
2024-09-09 11:20:00,144.64,145.11,144.64,145.06,33220.0,142.7862,143.2502,142.7862,143.2009,33220.0
2024-09-09 11:30:00,145.16,145.52,145.14,145.52,14431.0,143.2996,143.655,143.2798,143.655,14431.0
2024-09-09 11:40:00,145.52,145.74,145.41,145.71,9863.0,143.655,143.8721,143.5464,143.8425,9863.0
2024-09-09 11:50:00,145.71,145.79,145.61,145.72,16380.0,143.8425,143.9215,143.7438,143.8524,16380.0
2024-09-09 12:00:00,145.65,145.78,145.52,145.61,16262.0,143.7833,143.9116,143.655,143.7438,16262.0
2024-09-09 12:10:00,145.62,145.77,145.61,145.77,6947.0,143.7537,143.9018,143.7438,143.9018,6947.0
2024-09-09 12:20:00,145.75,145.92,145.73,145.81,10008.0,143.882,144.0498,143.8623,143.9412,10008.0
2024-09-09 12:30:00,145.8,145.92,145.75,145.76,13065.0,143.9314,144.0498,143.882,143.8919,13065.0
2024-09-09 12:40:00,145.89,146.1,145.81,145.93,9987.0,144.0202,144.2275,143.9412,144.0597,9987.0
2024-09-09 12:50:00,145.97,146.04,145.88,145.99,9611.0,144.0992,144.1683,144.0103,144.1189,9611.0
2024-09-09 13:00:00,145.99,145.99,145.9,145.96,10883.0,144.1189,144.1189,144.0301,144.0893,10883.0
2024-09-09 13:10:00,145.96,146.0,145.73,145.8,39950.0,144.0893,144.1288,143.8623,143.9314,39950.0
2024-09-09 13:20:00,145.81,145.82,145.61,145.62,12879.0,143.9412,143.9511,143.7438,143.7537,12879.0
2024-09-09 13:30:00,145.62,145.62,145.26,145.46,15292.0,143.7537,143.7537,143.3983,143.5957,15292.0
2024-09-09 13:40:00,145.41,145.41,145.18,145.32,8580.0,143.5464,143.5464,143.3193,143.4575,8580.0
2024-09-09 13:50:00,145.3,145.3,145.12,145.14,10134.0,143.4378,143.4378,143.2601,143.2798,10134.0
2024-09-09 14:00:00,145.15,145.2,145.03,145.08,9330.0,143.2897,143.3391,143.1712,143.2206,9330.0
2024-09-09 14:10:00,145.08,145.35,145.04,145.35,12048.0,143.2206,143.4871,143.1811,143.4871,12048.0
2024-09-09 14:20:00,145.34,145.35,145.1,145.13,15725.0,143.4773,143.4871,143.2403,143.27,15725.0
2024-09-09 14:30:00,145.13,145.23,144.88,144.93,9779.0,143.27,143.3687,143.0232,143.0725,9779.0
2024-09-09 14:40:00,144.94,145.13,144.91,145.11,16963.0,143.0824,143.27,143.0528,143.2502,16963.0
2024-09-09 14:50:00,145.1,145.1,144.97,145.0,15568.0,143.2403,143.2403,143.112,143.1416,15568.0
2024-09-09 15:00:00,144.98,144.98,144.79,144.87,17371.0,143.1219,143.1219,142.9343,143.0133,17371.0
2024-09-09 15:10:00,144.86,144.86,144.5,144.53,26767.0,143.0034,143.0034,142.648,142.6777,26767.0
2024-09-09 15:20:00,144.53,144.89,144.45,144.85,67877.0,142.6777,143.033,142.5987,142.9935,67877.0
2024-09-09 15:30:00,144.85,145.03,144.69,144.87,22174.0,142.9935,143.1712,142.8356,143.0133,22174.0
2024-09-09 15:40:00,144.89,145.0,144.73,144.84,23208.0,143.033,143.1416,142.8751,142.9837,23208.0
2024-09-09 15:50:00,144.87,145.0,144.59,144.82,114329.0,143.0133,143.1416,142.7369,142.9639,114329.0
2024-09-10 09:30:00,144.65,145.2,143.9,145.03,82677.0,142.7961,143.3391,142.0557,143.1712,82677.0
2024-09-10 09:40:00,145.02,145.26,144.95,145.13,23187.0,143.1614,143.3983,143.0923,143.27,23187.0
2024-09-10 09:50:00,145.12,145.38,144.83,144.91,38169.0,143.2601,143.5168,142.9738,143.0528,38169.0
2024-09-10 10:00:00,144.94,144.95,143.92,144.2,58594.0,143.0824,143.0923,142.0755,142.3519,58594.0
2024-09-10 10:10:00,144.2,144.23,143.72,144.02,82357.0,142.3519,142.3815,141.878,142.1742,82357.0
2024-09-10 10:20:00,144.07,144.3,143.8,144.3,43384.0,142.2235,142.4506,141.957,142.4506,43384.0
2024-09-10 10:30:00,144.34,144.46,144.21,144.42,37406.0,142.4901,142.6085,142.3618,142.5691,37406.0
2024-09-10 10:40:00,144.37,144.71,144.26,144.71,29938.0,142.5197,142.8553,142.4111,142.8553,29938.0
2024-09-10 10:50:00,144.7,144.7,144.43,144.59,21207.0,142.8455,142.8455,142.5789,142.7369,21207.0
2024-09-10 11:00:00,144.53,144.64,144.5,144.57,9255.0,142.6777,142.7862,142.648,142.7171,9255.0
2024-09-10 11:10:00,144.73,144.81,144.59,144.75,9528.0,142.8751,142.9541,142.7369,142.8948,9528.0
2024-09-10 11:20:00,144.75,144.94,144.69,144.86,11348.0,142.8948,143.0824,142.8356,143.0034,11348.0
2024-09-10 11:30:00,144.87,144.94,144.54,144.54,27384.0,143.0133,143.0824,142.6875,142.6875,27384.0
2024-09-10 11:40:00,144.62,144.65,144.51,144.62,24914.0,142.7665,142.7961,142.6579,142.7665,24914.0
2024-09-10 11:50:00,144.59,144.61,143.95,143.95,23304.0,142.7369,142.7566,142.1051,142.1051,23304.0
2024-09-10 12:00:00,143.93,143.98,143.62,143.84,11714.0,142.0853,142.1347,141.7793,141.9965,11714.0
2024-09-10 12:10:00,143.9,144.03,143.86,144.03,11551.0,142.0557,142.1841,142.0162,142.1841,11551.0
2024-09-10 12:20:00,144.08,144.13,144.03,144.05,20552.0,142.2334,142.2828,142.1841,142.2038,20552.0
2024-09-10 12:30:00,144.05,144.14,143.98,144.13,7628.0,142.2038,142.2926,142.1347,142.2828,7628.0
2024-09-10 12:40:00,144.16,144.42,144.13,144.42,4226.0,142.3124,142.5691,142.2828,142.5691,4226.0
2024-09-10 12:50:00,144.37,144.54,144.3,144.34,23723.0,142.5197,142.6875,142.4506,142.4901,23723.0
2024-09-10 13:00:00,144.25,144.43,144.25,144.38,7314.0,142.4012,142.5789,142.4012,142.5296,7314.0
2024-09-10 13:10:00,144.48,144.6,144.48,144.58,9364.0,142.6283,142.7468,142.6283,142.727,9364.0
2024-09-10 13:20:00,144.56,144.58,144.41,144.54,8796.0,142.7073,142.727,142.5592,142.6875,8796.0
2024-09-10 13:30:00,144.55,144.6,144.29,144.29,32429.0,142.6974,142.7468,142.4407,142.4407,32429.0
2024-09-10 13:40:00,144.32,144.38,143.82,143.88,81589.0,142.4703,142.5296,141.9768,142.036,81589.0
2024-09-10 13:50:00,143.89,144.02,143.83,143.96,8272.0,142.0459,142.1742,141.9866,142.115,8272.0
2024-09-10 14:00:00,143.94,144.05,143.9,144.0,15577.0,142.0952,142.2038,142.0557,142.1544,15577.0
2024-09-10 14:10:00,143.96,144.09,143.88,144.09,9507.0,142.115,142.2433,142.036,142.2433,9507.0
2024-09-10 14:20:00,144.1,144.22,144.01,144.22,9349.0,142.2532,142.3716,142.1643,142.3716,9349.0
2024-09-10 14:30:00,144.24,144.31,144.05,144.15,22841.0,142.3914,142.4605,142.2038,142.3025,22841.0
2024-09-10 14:40:00,144.24,144.33,144.15,144.33,18253.0,142.3914,142.4802,142.3025,142.4802,18253.0
2024-09-10 14:50:00,144.29,144.4,144.27,144.4,43333.0,142.4407,142.5493,142.421,142.5493,43333.0
2024-09-10 15:00:00,144.42,144.44,144.24,144.32,16868.0,142.5691,142.5888,142.3914,142.4703,16868.0
2024-09-10 15:10:00,144.3,144.35,144.21,144.33,41047.0,142.4506,142.5,142.3618,142.4802,41047.0
2024-09-10 15:20:00,144.32,144.58,144.29,144.5,28264.0,142.4703,142.727,142.4407,142.648,28264.0
2024-09-10 15:30:00,144.45,144.51,144.17,144.18,20389.0,142.5987,142.6579,142.3223,142.3321,20389.0
2024-09-10 15:40:00,144.13,144.21,143.89,143.99,35605.0,142.2828,142.3618,142.0459,142.1446,35605.0
2024-09-10 15:50:00,143.97,144.26,143.86,143.98,121063.0,142.1248,142.4111,142.0162,142.1347,121063.0
2024-09-11 09:30:00,143.77,143.89,142.45,142.86,44520.0,141.9274,142.0459,140.6243,141.0291,44520.0
2024-09-11 09:40:00,142.76,142.95,142.49,142.69,11207.0,140.9303,141.1179,140.6638,140.8612,11207.0
2024-09-11 09:50:00,142.69,142.78,142.33,142.46,21078.0,140.8612,140.9501,140.5058,140.6342,21078.0
2024-09-11 10:00:00,142.35,142.35,141.92,142.16,25066.0,140.5256,140.5256,140.1011,140.338,25066.0
2024-09-11 10:10:00,142.16,142.16,141.15,141.21,52765.0,140.338,140.338,139.341,139.4002,52765.0
2024-09-11 10:20:00,141.21,141.39,141.05,141.05,10138.0,139.4002,139.5779,139.2423,139.2423,10138.0
2024-09-11 10:30:00,140.97,141.14,140.6,141.14,27085.0,139.1633,139.3311,138.798,139.3311,27085.0
2024-09-11 10:40:00,141.08,141.22,140.93,140.96,22147.0,139.2719,139.4101,139.1238,139.1534,22147.0
2024-09-11 10:50:00,140.89,141.35,140.89,141.34,11136.0,139.0843,139.5384,139.0843,139.5285,11136.0
2024-09-11 11:00:00,141.34,141.5,141.06,141.42,16550.0,139.5285,139.6865,139.2521,139.6075,16550.0
2024-09-11 11:10:00,141.33,141.86,141.25,141.71,13104.0,139.5187,140.0419,139.4397,139.8938,13104.0
2024-09-11 11:20:00,141.7,141.8,141.55,141.78,13617.0,139.8839,139.9826,139.7358,139.9629,13617.0
2024-09-11 11:30:00,141.81,142.05,141.69,141.96,19439.0,139.9925,140.2294,139.874,140.1406,19439.0
2024-09-11 11:40:00,142.03,142.3,141.95,142.13,100511.0,140.2097,140.4762,140.1307,140.3084,100511.0
2024-09-11 11:50:00,142.11,142.13,141.47,141.89,46420.0,140.2887,140.3084,139.6569,140.0715,46420.0
2024-09-11 12:00:00,141.89,142.38,141.85,142.15,49248.0,140.0715,140.5552,140.032,140.3282,49248.0
2024-09-11 12:10:00,142.22,142.28,141.96,142.09,36509.0,140.3973,140.4565,140.1406,140.2689,36509.0
2024-09-11 12:20:00,142.12,142.37,142.05,142.29,89875.0,140.2985,140.5453,140.2294,140.4664,89875.0
2024-09-11 12:30:00,142.34,142.41,142.21,142.36,35243.0,140.5157,140.5848,140.3874,140.5355,35243.0
2024-09-11 12:40:00,142.38,142.43,142.13,142.15,22708.0,140.5552,140.6046,140.3084,140.3282,22708.0
2024-09-11 12:50:00,142.22,142.38,142.16,142.31,48891.0,140.3973,140.5552,140.338,140.4861,48891.0
2024-09-11 13:00:00,142.31,142.77,142.07,142.71,42121.0,140.4861,140.9402,140.2492,140.881,42121.0
2024-09-11 13:10:00,142.77,142.99,142.77,142.96,9754.0,140.9402,141.1574,140.9402,141.1278,9754.0
2024-09-11 13:20:00,142.96,142.96,142.62,142.65,19736.0,141.1278,141.1278,140.7921,140.8217,19736.0
2024-09-11 13:30:00,142.68,142.91,142.64,142.78,29021.0,140.8514,141.0784,140.8119,140.9501,29021.0
2024-09-11 13:40:00,142.78,143.27,142.75,143.19,53716.0,140.9501,141.4338,140.9205,141.3548,53716.0
2024-09-11 13:50:00,143.19,143.34,142.97,142.99,63569.0,141.3548,141.5029,141.1376,141.1574,63569.0
2024-09-11 14:00:00,142.99,143.22,142.75,143.18,28865.0,141.1574,141.3844,140.9205,141.345,28865.0
2024-09-11 14:10:00,143.22,143.31,143.11,143.22,9132.0,141.3844,141.4733,141.2758,141.3844,9132.0
2024-09-11 14:20:00,143.18,143.57,143.18,143.48,9771.0,141.345,141.73,141.345,141.6411,9771.0
2024-09-11 14:30:00,143.56,143.88,143.56,143.77,25204.0,141.7201,142.036,141.7201,141.9274,25204.0
2024-09-11 14:40:00,143.77,143.93,143.74,143.92,39033.0,141.9274,142.0853,141.8978,142.0755,39033.0
2024-09-11 14:50:00,143.87,143.87,143.56,143.69,26512.0,142.0261,142.0261,141.7201,141.8484,26512.0
2024-09-11 15:00:00,143.68,143.78,143.6,143.74,29153.0,141.8385,141.9373,141.7596,141.8978,29153.0
2024-09-11 15:10:00,143.75,143.9,143.68,143.83,26515.0,141.9076,142.0557,141.8385,141.9866,26515.0
2024-09-11 15:20:00,143.82,144.1,143.69,143.94,59243.0,141.9768,142.2532,141.8484,142.0952,59243.0
2024-09-11 15:30:00,143.95,144.08,143.74,143.8,66531.0,142.1051,142.2334,141.8978,141.957,66531.0
2024-09-11 15:40:00,143.81,144.0,143.64,144.0,33586.0,141.9669,142.1544,141.7991,142.1544,33586.0
2024-09-11 15:50:00,143.97,144.53,143.78,144.23,281709.0,142.1248,142.6777,141.9373,142.3815,281709.0
2024-09-12 09:30:00,143.35,143.58,142.51,143.28,38920.0,141.5128,141.7398,140.6835,141.4437,38920.0
2024-09-12 09:40:00,143.43,143.45,142.49,142.54,45151.0,141.5917,141.6115,140.6638,140.7132,45151.0
2024-09-12 09:50:00,142.54,142.86,142.29,142.67,12031.0,140.7132,141.0291,140.4664,140.8415,12031.0
2024-09-12 10:00:00,142.67,142.84,142.29,142.84,18297.0,140.8415,141.0093,140.4664,141.0093,18297.0
2024-09-12 10:10:00,142.89,143.29,142.87,143.29,29905.0,141.0587,141.4535,141.0389,141.4535,29905.0
2024-09-12 10:20:00,143.25,143.4,143.15,143.24,33630.0,141.4141,141.5621,141.3153,141.4042,33630.0
2024-09-12 10:30:00,143.33,143.33,142.79,143.13,26153.0,141.493,141.493,140.96,141.2956,26153.0
2024-09-12 10:40:00,143.19,143.46,143.16,143.42,25806.0,141.3548,141.6214,141.3252,141.5819,25806.0
2024-09-12 10:50:00,143.46,143.47,143.19,143.19,28701.0,141.6214,141.6312,141.3548,141.3548,28701.0
2024-09-12 11:00:00,143.11,143.36,143.02,143.03,13524.0,141.2758,141.5226,141.187,141.1969,13524.0
2024-09-12 11:10:00,143.03,143.51,142.99,143.2,34906.0,141.1969,141.6707,141.1574,141.3647,34906.0
2024-09-12 11:20:00,143.2,143.3,142.96,142.98,38752.0,141.3647,141.4634,141.1278,141.1475,38752.0
2024-09-12 11:30:00,142.96,143.26,142.89,143.16,20734.0,141.1278,141.4239,141.0587,141.3252,20734.0
2024-09-12 11:40:00,143.2,143.39,143.16,143.2,29603.0,141.3647,141.5523,141.3252,141.3647,29603.0
2024-09-12 11:50:00,143.17,143.25,143.02,143.08,17844.0,141.3351,141.4141,141.187,141.2462,17844.0
2024-09-12 12:00:00,143.1,143.21,143.05,143.11,9101.0,141.266,141.3746,141.2166,141.2758,9101.0
2024-09-12 12:10:00,143.2,143.22,143.03,143.17,10408.0,141.3647,141.3844,141.1969,141.3351,10408.0
2024-09-12 12:20:00,143.17,143.25,143.13,143.18,54887.0,141.3351,141.4141,141.2956,141.345,54887.0
2024-09-12 12:30:00,143.21,143.21,142.9,142.9,7744.0,141.3746,141.3746,141.0685,141.0685,7744.0
2024-09-12 12:40:00,142.95,143.08,142.95,143.05,8938.0,141.1179,141.2462,141.1179,141.2166,8938.0
2024-09-12 12:50:00,143.04,143.33,143.04,143.25,69040.0,141.2067,141.493,141.2067,141.4141,69040.0
2024-09-12 13:00:00,143.25,143.44,143.2,143.3,94433.0,141.4141,141.6016,141.3647,141.4634,94433.0
2024-09-12 13:10:00,143.31,143.44,143.25,143.36,57274.0,141.4733,141.6016,141.4141,141.5226,57274.0
2024-09-12 13:20:00,143.36,143.42,143.28,143.35,64371.0,141.5226,141.5819,141.4437,141.5128,64371.0
2024-09-12 13:30:00,143.35,144.26,143.35,144.21,90286.0,141.5128,142.4111,141.5128,142.3618,90286.0
2024-09-12 13:40:00,144.24,144.5,144.03,144.06,12518.0,142.3914,142.648,142.1841,142.2137,12518.0
2024-09-12 13:50:00,144.06,144.27,144.0,144.05,15049.0,142.2137,142.421,142.1544,142.2038,15049.0
2024-09-12 14:00:00,143.98,144.07,143.9,143.91,14850.0,142.1347,142.2235,142.0557,142.0656,14850.0
2024-09-12 14:10:00,143.92,143.92,143.73,143.75,12928.0,142.0755,142.0755,141.8879,141.9076,12928.0
2024-09-12 14:20:00,143.75,143.82,143.67,143.68,9972.0,141.9076,141.9768,141.8287,141.8385,9972.0
2024-09-12 14:30:00,143.72,143.72,143.49,143.69,16015.0,141.878,141.878,141.651,141.8484,16015.0
2024-09-12 14:40:00,143.69,143.82,143.53,143.59,15291.0,141.8484,141.9768,141.6905,141.7497,15291.0
2024-09-12 14:50:00,143.59,143.59,143.09,143.38,17217.0,141.7497,141.7497,141.2561,141.5424,17217.0
2024-09-12 15:00:00,143.35,143.42,143.22,143.39,9119.0,141.5128,141.5819,141.3844,141.5523,9119.0
2024-09-12 15:10:00,143.39,143.52,143.33,143.46,16289.0,141.5523,141.6806,141.493,141.6214,16289.0
2024-09-12 15:20:00,143.44,143.58,143.34,143.5,71405.0,141.6016,141.7398,141.5029,141.6609,71405.0
2024-09-12 15:30:00,143.5,143.79,143.34,143.73,69252.0,141.6609,141.9471,141.5029,141.8879,69252.0
2024-09-12 15:40:00,143.73,144.03,143.63,143.64,37102.0,141.8879,142.1841,141.7892,141.7991,37102.0
2024-09-12 15:50:00,143.62,144.13,143.54,144.13,229963.0,141.7793,142.2828,141.7003,142.2828,229963.0
2024-09-13 09:30:00,144.85,146.18,144.45,145.2,34488.0,142.9935,144.3065,142.5987,143.3391,34488.0
2024-09-13 09:40:00,145.03,145.37,144.89,144.99,27221.0,143.1712,143.5069,143.033,143.1318,27221.0
2024-09-13 09:50:00,145.05,145.18,144.57,145.13,51654.0,143.191,143.3193,142.7171,143.27,51654.0
2024-09-13 10:00:00,145.23,145.26,144.79,145.06,22259.0,143.3687,143.3983,142.9343,143.2009,22259.0
2024-09-13 10:10:00,145.08,145.66,145.08,145.6,8359.0,143.2206,143.7932,143.2206,143.7339,8359.0
2024-09-13 10:20:00,145.49,145.57,145.06,145.14,12154.0,143.6253,143.7043,143.2009,143.2798,12154.0
2024-09-13 10:30:00,145.01,145.46,144.94,145.44,5980.0,143.1515,143.5957,143.0824,143.576,5980.0
2024-09-13 10:40:00,145.53,145.93,145.38,145.89,37632.0,143.6648,144.0597,143.5168,144.0202,37632.0
2024-09-13 10:50:00,145.9,146.15,145.62,145.7,18797.0,144.0301,144.2769,143.7537,143.8327,18797.0
2024-09-13 11:00:00,145.67,145.74,145.51,145.54,28063.0,143.803,143.8721,143.6451,143.6747,28063.0
2024-09-13 11:10:00,145.54,145.7,145.45,145.62,30270.0,143.6747,143.8327,143.5859,143.7537,30270.0
2024-09-13 11:20:00,145.59,145.73,145.48,145.5,7908.0,143.7241,143.8623,143.6155,143.6352,7908.0
2024-09-13 11:30:00,145.51,145.58,145.39,145.49,11001.0,143.6451,143.7142,143.5266,143.6253,11001.0
2024-09-13 11:40:00,145.41,145.71,145.41,145.59,19757.0,143.5464,143.8425,143.5464,143.7241,19757.0
2024-09-13 11:50:00,145.55,145.89,145.54,145.83,27099.0,143.6846,144.0202,143.6747,143.961,27099.0
2024-09-13 12:00:00,145.84,145.94,145.77,145.94,5988.0,143.9709,144.0696,143.9018,144.0696,5988.0
2024-09-13 12:10:00,145.94,145.96,145.69,145.78,5334.0,144.0696,144.0893,143.8228,143.9116,5334.0
2024-09-13 12:20:00,145.78,145.78,145.64,145.73,3583.0,143.9116,143.9116,143.7734,143.8623,3583.0
2024-09-13 12:30:00,145.69,145.72,145.5,145.56,9713.0,143.8228,143.8524,143.6352,143.6944,9713.0
2024-09-13 12:40:00,145.6,145.74,145.53,145.7,232778.0,143.7339,143.8721,143.6648,143.8327,232778.0
2024-09-13 12:50:00,145.67,146.08,145.66,146.06,5371.0,143.803,144.2078,143.7932,144.188,5371.0
2024-09-13 13:00:00,146.14,146.17,145.94,145.94,4152.0,144.267,144.2966,144.0696,144.0696,4152.0
2024-09-13 13:10:00,145.97,146.02,145.93,145.97,4920.0,144.0992,144.1486,144.0597,144.0992,4920.0
2024-09-13 13:20:00,145.98,145.98,145.73,145.9,6021.0,144.1091,144.1091,143.8623,144.0301,6021.0
2024-09-13 13:30:00,145.88,146.05,145.88,145.94,4906.0,144.0103,144.1782,144.0103,144.0696,4906.0
2024-09-13 13:40:00,146.02,146.14,146.02,146.06,7251.0,144.1486,144.267,144.1486,144.188,7251.0
2024-09-13 13:50:00,146.05,146.05,145.63,145.67,8653.0,144.1782,144.1782,143.7636,143.803,8653.0
2024-09-13 14:00:00,145.61,146.0,145.4,146.0,65591.0,143.7438,144.1288,143.5365,144.1288,65591.0
2024-09-13 14:10:00,146.0,146.0,145.83,145.91,27249.0,144.1288,144.1288,143.961,144.04,27249.0
2024-09-13 14:20:00,145.9,145.95,145.62,145.62,39846.0,144.0301,144.0795,143.7537,143.7537,39846.0
2024-09-13 14:30:00,145.64,145.71,145.6,145.65,6398.0,143.7734,143.8425,143.7339,143.7833,6398.0
2024-09-13 14:40:00,145.7,145.74,145.66,145.68,6367.0,143.8327,143.8721,143.7932,143.8129,6367.0
2024-09-13 14:50:00,145.68,145.72,145.47,145.71,19118.0,143.8129,143.8524,143.6056,143.8425,19118.0
2024-09-13 15:00:00,145.7,145.87,145.65,145.79,30237.0,143.8327,144.0005,143.7833,143.9215,30237.0
2024-09-13 15:10:00,145.8,145.93,145.73,145.84,16061.0,143.9314,144.0597,143.8623,143.9709,16061.0
2024-09-13 15:20:00,145.86,146.1,145.84,146.06,18653.0,143.9906,144.2275,143.9709,144.188,18653.0
2024-09-13 15:30:00,146.06,146.13,145.86,145.86,13222.0,144.188,144.2571,143.9906,143.9906,13222.0
2024-09-13 15:40:00,145.92,146.11,145.86,146.03,12240.0,144.0498,144.2374,143.9906,144.1584,12240.0
2024-09-13 15:50:00,146.1,146.14,145.68,145.84,168510.0,144.2275,144.267,143.8129,143.9709,168510.0
2024-09-16 09:30:00,146.12,146.34,145.75,145.89,21578.0,144.2473,144.4645,143.882,144.0202,21578.0
2024-09-16 09:40:00,145.88,145.88,145.08,145.65,21867.0,144.0103,144.0103,143.2206,143.7833,21867.0
2024-09-16 09:50:00,145.59,146.01,145.45,145.84,28165.0,143.7241,144.1387,143.5859,143.9709,28165.0
2024-09-16 10:00:00,145.92,145.92,145.58,145.86,17679.0,144.0498,144.0498,143.7142,143.9906,17679.0
2024-09-16 10:10:00,145.86,146.01,145.81,145.92,15521.0,143.9906,144.1387,143.9412,144.0498,15521.0
2024-09-16 10:20:00,145.93,146.07,145.47,145.62,35798.0,144.0597,144.1979,143.6056,143.7537,35798.0
2024-09-16 10:30:00,145.62,145.62,144.93,145.34,43250.0,143.7537,143.7537,143.0725,143.4773,43250.0
2024-09-16 10:40:00,145.34,145.7,145.25,145.7,19519.0,143.4773,143.8327,143.3884,143.8327,19519.0
2024-09-16 10:50:00,145.65,145.79,145.49,145.49,39289.0,143.7833,143.9215,143.6253,143.6253,39289.0
2024-09-16 11:00:00,145.53,145.53,145.12,145.3,24025.0,143.6648,143.6648,143.2601,143.4378,24025.0
2024-09-16 11:10:00,145.3,145.33,145.22,145.28,19697.0,143.4378,143.4674,143.3588,143.418,19697.0
2024-09-16 11:20:00,145.22,145.38,145.13,145.13,11328.0,143.3588,143.5168,143.27,143.27,11328.0
2024-09-16 11:30:00,145.13,145.25,145.03,145.15,8653.0,143.27,143.3884,143.1712,143.2897,8653.0
2024-09-16 11:40:00,145.23,145.24,145.06,145.19,15856.0,143.3687,143.3786,143.2009,143.3292,15856.0
2024-09-16 11:50:00,145.18,145.3,145.11,145.26,19618.0,143.3193,143.4378,143.2502,143.3983,19618.0
2024-09-16 12:00:00,145.26,145.45,145.15,145.22,15631.0,143.3983,143.5859,143.2897,143.3588,15631.0
2024-09-16 12:10:00,145.24,145.31,145.13,145.17,10449.0,143.3786,143.4477,143.27,143.3094,10449.0
2024-09-16 12:20:00,145.15,145.17,145.02,145.12,8374.0,143.2897,143.3094,143.1614,143.2601,8374.0
2024-09-16 12:30:00,145.23,145.28,145.04,145.14,20292.0,143.3687,143.418,143.1811,143.2798,20292.0
2024-09-16 12:40:00,145.13,145.16,145.08,145.16,5721.0,143.27,143.2996,143.2206,143.2996,5721.0
2024-09-16 12:50:00,145.16,145.28,145.13,145.28,6113.0,143.2996,143.418,143.27,143.418,6113.0
2024-09-16 13:00:00,145.27,145.36,145.14,145.21,14740.0,143.4082,143.497,143.2798,143.3489,14740.0
2024-09-16 13:10:00,145.23,145.41,145.2,145.35,9723.0,143.3687,143.5464,143.3391,143.4871,9723.0
2024-09-16 13:20:00,145.36,145.36,145.22,145.31,7122.0,143.497,143.497,143.3588,143.4477,7122.0
2024-09-16 13:30:00,145.33,145.5,145.27,145.49,7224.0,143.4674,143.6352,143.4082,143.6253,7224.0
2024-09-16 13:40:00,145.49,145.59,145.45,145.46,12614.0,143.6253,143.7241,143.5859,143.5957,12614.0
2024-09-16 13:50:00,145.44,145.61,145.42,145.6,5433.0,143.576,143.7438,143.5562,143.7339,5433.0
2024-09-16 14:00:00,145.6,145.65,145.51,145.55,9103.0,143.7339,143.7833,143.6451,143.6846,9103.0
2024-09-16 14:10:00,145.58,145.64,145.53,145.53,12792.0,143.7142,143.7734,143.6648,143.6648,12792.0
2024-09-16 14:20:00,145.53,145.6,145.51,145.6,6200.0,143.6648,143.7339,143.6451,143.7339,6200.0
2024-09-16 14:30:00,145.67,145.73,145.64,145.7,10039.0,143.803,143.8623,143.7734,143.8327,10039.0
2024-09-16 14:40:00,145.67,145.7,145.59,145.62,14499.0,143.803,143.8327,143.7241,143.7537,14499.0
2024-09-16 14:50:00,145.62,145.96,145.61,145.95,14588.0,143.7537,144.0893,143.7438,144.0795,14588.0
2024-09-16 15:00:00,145.98,145.98,145.85,145.92,16600.0,144.1091,144.1091,143.9807,144.0498,16600.0
2024-09-16 15:10:00,145.94,145.95,145.61,145.76,12614.0,144.0696,144.0795,143.7438,143.8919,12614.0
2024-09-16 15:20:00,145.76,145.89,145.68,145.81,29616.0,143.8919,144.0202,143.8129,143.9412,29616.0
2024-09-16 15:30:00,145.81,145.95,145.78,145.94,22608.0,143.9412,144.0795,143.9116,144.0696,22608.0
2024-09-16 15:40:00,145.95,145.98,145.81,145.94,22271.0,144.0795,144.1091,143.9412,144.0696,22271.0
2024-09-16 15:50:00,145.99,146.13,145.79,145.93,118584.0,144.1189,144.2571,143.9215,144.0597,118584.0
2024-09-17 09:30:00,146.77,147.53,146.31,147.53,16349.0,144.8889,145.6392,144.4348,145.6392,16349.0
2024-09-17 09:40:00,147.53,147.62,147.16,147.37,29809.0,145.6392,145.728,145.2739,145.4813,29809.0
2024-09-17 09:50:00,147.36,147.6,147.05,147.11,17056.0,145.4714,145.7083,145.1654,145.2246,17056.0
2024-09-17 10:00:00,147.15,147.65,147.03,147.57,25227.0,145.2641,145.7577,145.1456,145.6787,25227.0
2024-09-17 10:10:00,147.57,148.01,147.52,148.0,18890.0,145.6787,146.113,145.6293,146.1032,18890.0
2024-09-17 10:20:00,148.02,148.17,148.02,148.13,13865.0,146.1229,146.271,146.1229,146.2315,13865.0
2024-09-17 10:30:00,148.09,148.12,147.9,148.06,13935.0,146.192,146.2216,146.0045,146.1624,13935.0
2024-09-17 10:40:00,148.08,148.19,148.03,148.16,18090.0,146.1822,146.2907,146.1328,146.2611,18090.0
2024-09-17 10:50:00,148.13,148.24,147.91,148.01,18036.0,146.2315,146.3401,146.0143,146.113,18036.0
2024-09-17 11:00:00,148.02,148.32,148.02,148.21,8555.0,146.1229,146.4191,146.1229,146.3105,8555.0
2024-09-17 11:10:00,148.21,148.39,148.17,148.37,18226.0,146.3105,146.4882,146.271,146.4684,18226.0
2024-09-17 11:20:00,148.36,148.5,148.25,148.36,28418.0,146.4586,146.5968,146.35,146.4586,28418.0
2024-09-17 11:30:00,148.36,148.8,148.32,148.8,10975.0,146.4586,146.8929,146.4191,146.8929,10975.0
2024-09-17 11:40:00,148.81,148.95,148.72,148.94,9256.0,146.9028,147.041,146.8139,147.0311,9256.0
2024-09-17 11:50:00,148.94,149.24,148.94,149.24,20883.0,147.0311,147.3273,147.0311,147.3273,20883.0
2024-09-17 12:00:00,149.22,149.32,149.0,149.03,20023.0,147.3075,147.4063,147.0904,147.12,20023.0
2024-09-17 12:10:00,148.98,148.98,148.72,148.81,90961.0,147.0706,147.0706,146.8139,146.9028,90961.0
2024-09-17 12:20:00,148.81,148.95,148.61,148.94,23064.0,146.9028,147.041,146.7054,147.0311,23064.0
2024-09-17 12:30:00,148.93,148.94,148.72,148.72,11434.0,147.0213,147.0311,146.8139,146.8139,11434.0
2024-09-17 12:40:00,148.69,148.81,148.39,148.42,130956.0,146.7843,146.9028,146.4882,146.5178,130956.0
2024-09-17 12:50:00,148.34,148.7,148.18,148.28,37127.0,146.4388,146.7942,146.2809,146.3796,37127.0
2024-09-17 13:00:00,148.34,148.34,147.7,147.71,7370.0,146.4388,146.4388,145.807,145.8169,7370.0
2024-09-17 13:10:00,147.81,147.9,147.57,147.83,8581.0,145.9156,146.0045,145.6787,145.9354,8581.0
2024-09-17 13:20:00,147.9,148.13,147.89,148.01,10085.0,146.0045,146.2315,145.9946,146.113,10085.0
2024-09-17 13:30:00,148.0,148.07,147.75,147.84,14558.0,146.1032,146.1723,145.8564,145.9452,14558.0
2024-09-17 13:40:00,147.83,147.88,147.56,147.85,26393.0,145.9354,145.9847,145.6688,145.9551,26393.0
2024-09-17 13:50:00,147.88,148.1,147.85,147.85,11142.0,145.9847,146.2019,145.9551,145.9551,11142.0
2024-09-17 14:00:00,147.82,147.94,147.73,147.88,10935.0,145.9255,146.0439,145.8366,145.9847,10935.0
2024-09-17 14:10:00,147.88,147.89,147.6,147.6,6381.0,145.9847,145.9946,145.7083,145.7083,6381.0
2024-09-17 14:20:00,147.6,147.77,147.59,147.68,17358.0,145.7083,145.8761,145.6984,145.7873,17358.0
2024-09-17 14:30:00,147.7,147.77,147.57,147.59,11443.0,145.807,145.8761,145.6787,145.6984,11443.0
2024-09-17 14:40:00,147.59,147.68,147.29,147.34,16321.0,145.6984,145.7873,145.4023,145.4516,16321.0
2024-09-17 14:50:00,147.34,147.64,147.33,147.61,15897.0,145.4516,145.7478,145.4418,145.7182,15897.0
2024-09-17 15:00:00,147.61,147.74,147.51,147.63,21187.0,145.7182,145.8465,145.6195,145.7379,21187.0
2024-09-17 15:10:00,147.62,147.74,147.47,147.47,17218.0,145.728,145.8465,145.58,145.58,17218.0
2024-09-17 15:20:00,147.42,147.47,147.15,147.47,16021.0,145.5306,145.58,145.2641,145.58,16021.0
2024-09-17 15:30:00,147.45,147.45,147.23,147.41,14576.0,145.5602,145.5602,145.343,145.5207,14576.0
2024-09-17 15:40:00,147.41,147.49,147.24,147.47,22707.0,145.5207,145.5997,145.3529,145.58,22707.0
2024-09-17 15:50:00,147.5,147.93,147.38,147.85,135572.0,145.6096,146.0341,145.4911,145.9551,135572.0
2024-09-18 09:30:00,148.77,148.78,147.89,148.13,27400.0,146.8633,146.8732,145.9946,146.2315,27400.0
2024-09-18 09:40:00,148.11,148.74,148.1,148.47,27639.0,146.2118,146.8337,146.2019,146.5672,27639.0
2024-09-18 09:50:00,148.47,148.47,147.82,148.2,16265.0,146.5672,146.5672,145.9255,146.3006,16265.0
2024-09-18 10:00:00,148.09,148.14,147.55,147.6,13653.0,146.192,146.2414,145.6589,145.7083,13653.0
2024-09-18 10:10:00,147.51,147.51,147.22,147.24,9214.0,145.6195,145.6195,145.3332,145.3529,9214.0
2024-09-18 10:20:00,147.24,147.34,146.74,147.06,34644.0,145.3529,145.4516,144.8593,145.1752,34644.0
2024-09-18 10:30:00,147.06,147.06,146.75,146.9,13631.0,145.1752,145.1752,144.8692,145.0173,13631.0
2024-09-18 10:40:00,146.9,146.94,146.72,146.72,8998.0,145.0173,145.0568,144.8396,144.8396,8998.0
2024-09-18 10:50:00,146.68,146.77,146.35,146.4,16420.0,144.8001,144.8889,144.4743,144.5237,16420.0
2024-09-18 11:00:00,146.37,146.74,146.35,146.73,10311.0,144.4941,144.8593,144.4743,144.8495,10311.0
2024-09-18 11:10:00,146.69,146.75,146.59,146.64,6907.0,144.81,144.8692,144.7112,144.7606,6907.0
2024-09-18 11:20:00,146.71,146.76,146.4,146.62,8939.0,144.8297,144.8791,144.5237,144.7409,8939.0
2024-09-18 11:30:00,146.59,146.59,146.23,146.28,17352.0,144.7112,144.7112,144.3559,144.4052,17352.0
2024-09-18 11:40:00,146.28,146.28,145.83,145.85,20331.0,144.4052,144.4052,143.961,143.9807,20331.0
2024-09-18 11:50:00,145.9,146.07,145.77,145.98,25871.0,144.0301,144.1979,143.9018,144.1091,25871.0
2024-09-18 12:00:00,145.98,146.0,145.85,145.91,6743.0,144.1091,144.1288,143.9807,144.04,6743.0
2024-09-18 12:10:00,145.92,146.09,145.91,146.09,7620.0,144.0498,144.2177,144.04,144.2177,7620.0
2024-09-18 12:20:00,146.06,146.28,145.99,146.19,15621.0,144.188,144.4052,144.1189,144.3164,15621.0
2024-09-18 12:30:00,146.12,146.18,146.05,146.13,10889.0,144.2473,144.3065,144.1782,144.2571,10889.0
2024-09-18 12:40:00,146.13,146.22,146.1,146.2,7452.0,144.2571,144.346,144.2275,144.3262,7452.0
2024-09-18 12:50:00,146.21,146.32,146.17,146.28,7631.0,144.3361,144.4447,144.2966,144.4052,7631.0
2024-09-18 13:00:00,146.28,146.29,146.12,146.18,6043.0,144.4052,144.4151,144.2473,144.3065,6043.0
2024-09-18 13:10:00,146.22,146.36,146.22,146.31,10825.0,144.346,144.4842,144.346,144.4348,10825.0
2024-09-18 13:20:00,146.35,146.43,146.21,146.43,7748.0,144.4743,144.5533,144.3361,144.5533,7748.0
2024-09-18 13:30:00,146.43,146.7,146.43,146.59,15062.0,144.5533,144.8198,144.5533,144.7112,15062.0
2024-09-18 13:40:00,146.54,146.64,146.48,146.48,5942.0,144.6619,144.7606,144.6027,144.6027,5942.0
2024-09-18 13:50:00,146.51,146.54,146.34,146.48,5230.0,144.6323,144.6619,144.4645,144.6027,5230.0
2024-09-18 14:00:00,146.48,148.36,146.21,147.71,18504.0,144.6027,146.4586,144.3361,145.8169,18504.0
2024-09-18 14:10:00,147.71,147.82,146.84,147.63,14196.0,145.8169,145.9255,144.958,145.7379,14196.0
2024-09-18 14:20:00,147.67,147.76,147.42,147.76,10907.0,145.7774,145.8663,145.5306,145.8663,10907.0
2024-09-18 14:30:00,147.76,148.06,147.36,147.85,25447.0,145.8663,146.1624,145.4714,145.9551,25447.0
2024-09-18 14:40:00,147.89,147.89,147.01,147.56,32035.0,145.9946,145.9946,145.1259,145.6688,32035.0
2024-09-18 14:50:00,147.42,148.0,147.22,147.22,13417.0,145.5306,146.1032,145.3332,145.3332,13417.0
2024-09-18 15:00:00,147.09,147.11,146.42,146.57,11948.0,145.2048,145.2246,144.5434,144.6915,11948.0
2024-09-18 15:10:00,146.46,147.5,146.43,147.34,15378.0,144.5829,145.6096,144.5533,145.4516,15378.0
2024-09-18 15:20:00,147.33,147.46,146.53,147.11,20464.0,145.4418,145.5701,144.652,145.2246,20464.0
2024-09-18 15:30:00,147.14,147.31,146.32,146.56,20427.0,145.2542,145.422,144.4447,144.6816,20427.0
2024-09-18 15:40:00,146.47,146.58,146.0,146.13,20627.0,144.5928,144.7014,144.1288,144.2571,20627.0
2024-09-18 15:50:00,146.17,146.37,145.83,145.91,82077.0,144.2966,144.4941,143.961,144.04,82077.0
2024-09-19 09:30:00,149.89,150.16,148.86,149.81,54139.0,147.969,148.2355,146.9522,147.89,54139.0
2024-09-19 09:40:00,149.8,149.8,148.79,148.96,7967.0,147.8801,147.8801,146.8831,147.0509,7967.0
2024-09-19 09:50:00,149.01,149.01,148.56,148.93,11444.0,147.1002,147.1002,146.656,147.0213,11444.0
2024-09-19 10:00:00,148.9,149.04,148.55,148.7,26485.0,146.9916,147.1298,146.6461,146.7942,26485.0
2024-09-19 10:10:00,148.69,149.06,148.59,148.98,10503.0,146.7843,147.1496,146.6856,147.0706,10503.0
2024-09-19 10:20:00,149.06,149.19,148.88,149.12,14118.0,147.1496,147.2779,146.9719,147.2088,14118.0
2024-09-19 10:30:00,149.14,149.24,149.02,149.13,7784.0,147.2286,147.3273,147.1101,147.2187,7784.0
2024-09-19 10:40:00,149.11,149.11,148.48,148.58,8431.0,147.199,147.199,146.577,146.6757,8431.0
2024-09-19 10:50:00,148.73,148.73,148.5,148.68,4435.0,146.8238,146.8238,146.5968,146.7745,4435.0
2024-09-19 11:00:00,148.71,149.01,148.54,148.71,9817.0,146.8041,147.1002,146.6363,146.8041,9817.0
2024-09-19 11:10:00,148.83,149.09,148.81,149.09,5744.0,146.9225,147.1792,146.9028,147.1792,5744.0
2024-09-19 11:20:00,149.05,149.21,149.01,149.15,7836.0,147.1397,147.2977,147.1002,147.2384,7836.0
2024-09-19 11:30:00,149.16,149.16,148.92,149.06,6150.0,147.2483,147.2483,147.0114,147.1496,6150.0
2024-09-19 11:40:00,149.09,149.16,149.02,149.13,8021.0,147.1792,147.2483,147.1101,147.2187,8021.0
2024-09-19 11:50:00,149.13,149.22,148.91,148.99,9595.0,147.2187,147.3075,147.0015,147.0805,9595.0
2024-09-19 12:00:00,148.98,149.4,148.98,149.34,7682.0,147.0706,147.4852,147.0706,147.426,7682.0
2024-09-19 12:10:00,149.34,149.63,149.3,149.57,8865.0,147.426,147.7123,147.3865,147.6531,8865.0
2024-09-19 12:20:00,149.57,149.67,149.51,149.66,5631.0,147.6531,147.7518,147.5938,147.7419,5631.0
2024-09-19 12:30:00,149.66,149.7,149.55,149.65,6316.0,147.7419,147.7814,147.6333,147.732,6316.0
2024-09-19 12:40:00,149.65,149.84,149.65,149.84,7937.0,147.732,147.9196,147.732,147.9196,7937.0
2024-09-19 12:50:00,149.83,149.92,149.64,149.75,9574.0,147.9097,147.9986,147.7222,147.8307,9574.0
2024-09-19 13:00:00,149.75,149.86,149.7,149.8,7089.0,147.8307,147.9393,147.7814,147.8801,7089.0
2024-09-19 13:10:00,149.78,149.8,149.65,149.77,4349.0,147.8604,147.8801,147.732,147.8505,4349.0
2024-09-19 13:20:00,149.73,149.8,149.67,149.69,4489.0,147.811,147.8801,147.7518,147.7715,4489.0
2024-09-19 13:30:00,149.75,149.98,149.69,149.97,7410.0,147.8307,148.0578,147.7715,148.0479,7410.0
2024-09-19 13:40:00,149.98,150.13,149.97,150.09,9550.0,148.0578,148.2059,148.0479,148.1664,9550.0
2024-09-19 13:50:00,150.08,150.22,150.05,150.1,9432.0,148.1565,148.2947,148.1269,148.1763,9432.0
2024-09-19 14:00:00,150.15,150.23,150.03,150.04,8724.0,148.2256,148.3046,148.1072,148.117,8724.0
2024-09-19 14:10:00,149.95,149.95,149.56,149.63,6026.0,148.0282,148.0282,147.6432,147.7123,6026.0
2024-09-19 14:20:00,149.58,149.92,149.57,149.89,5617.0,147.6629,147.9986,147.6531,147.969,5617.0
2024-09-19 14:30:00,149.89,149.96,149.75,149.96,7498.0,147.969,148.0381,147.8307,148.0381,7498.0
2024-09-19 14:40:00,149.94,149.96,149.67,149.67,8612.0,148.0183,148.0381,147.7518,147.7518,8612.0
2024-09-19 14:50:00,149.66,149.98,149.52,149.97,14802.0,147.7419,148.0578,147.6037,148.0479,14802.0
2024-09-19 15:00:00,150.01,150.15,149.97,150.06,20341.0,148.0874,148.2256,148.0479,148.1368,20341.0
2024-09-19 15:10:00,150.07,150.07,149.87,149.87,15974.0,148.1466,148.1466,147.9492,147.9492,15974.0
2024-09-19 15:20:00,149.86,149.95,149.73,149.74,19954.0,147.9393,148.0282,147.811,147.8209,19954.0
2024-09-19 15:30:00,149.73,149.82,149.6,149.72,20597.0,147.811,147.8999,147.6827,147.8011,20597.0
2024-09-19 15:40:00,149.74,149.84,149.59,149.76,32096.0,147.8209,147.9196,147.6728,147.8406,32096.0
2024-09-19 15:50:00,149.71,149.73,149.33,149.42,126881.0,147.7913,147.811,147.4161,147.505,126881.0
2024-09-20 09:30:00,148.23,148.58,146.72,148.45,226922.0,146.3302,146.6757,144.8396,146.5474,226922.0
2024-09-20 09:40:00,148.45,148.57,147.76,147.97,17752.0,146.5474,146.6659,145.8663,146.0736,17752.0
2024-09-20 09:50:00,148.06,148.06,147.67,147.75,13689.0,146.1624,146.1624,145.7774,145.8564,13689.0
2024-09-20 10:00:00,147.75,147.82,147.29,147.39,22384.0,145.8564,145.9255,145.4023,145.501,22384.0
2024-09-20 10:10:00,147.38,147.61,147.13,147.61,14209.0,145.4911,145.7182,145.2443,145.7182,14209.0
2024-09-20 10:20:00,147.62,147.76,147.5,147.51,14387.0,145.728,145.8663,145.6096,145.6195,14387.0
2024-09-20 10:30:00,147.51,147.66,147.46,147.56,17296.0,145.6195,145.7675,145.5701,145.6688,17296.0
2024-09-20 10:40:00,147.53,147.64,147.24,147.42,15815.0,145.6392,145.7478,145.3529,145.5306,15815.0
2024-09-20 10:50:00,147.42,147.48,147.13,147.21,18099.0,145.5306,145.5898,145.2443,145.3233,18099.0
2024-09-20 11:00:00,147.18,147.25,147.09,147.15,8465.0,145.2937,145.3628,145.2048,145.2641,8465.0
2024-09-20 11:10:00,147.14,147.15,146.87,147.11,13378.0,145.2542,145.2641,144.9877,145.2246,13378.0
2024-09-20 11:20:00,147.16,147.31,147.07,147.2,10411.0,145.2739,145.422,145.1851,145.3134,10411.0
2024-09-20 11:30:00,147.18,147.38,147.03,147.34,7128.0,145.2937,145.4911,145.1456,145.4516,7128.0
2024-09-20 11:40:00,147.34,147.52,147.31,147.4,18209.0,145.4516,145.6293,145.422,145.5109,18209.0
2024-09-20 11:50:00,147.39,147.48,147.22,147.36,12127.0,145.501,145.5898,145.3332,145.4714,12127.0
2024-09-20 12:00:00,147.34,147.61,147.29,147.56,9140.0,145.4516,145.7182,145.4023,145.6688,9140.0
2024-09-20 12:10:00,147.6,147.6,147.43,147.54,9083.0,145.7083,145.7083,145.5405,145.6491,9083.0
2024-09-20 12:20:00,147.58,147.8,147.58,147.78,8469.0,145.6886,145.9057,145.6886,145.886,8469.0
2024-09-20 12:30:00,147.76,147.92,147.76,147.9,7894.0,145.8663,146.0242,145.8663,146.0045,7894.0
2024-09-20 12:40:00,147.89,148.09,147.86,148.09,9835.0,145.9946,146.192,145.965,146.192,9835.0
2024-09-20 12:50:00,148.09,148.15,147.97,148.0,13238.0,146.192,146.2513,146.0736,146.1032,13238.0
2024-09-20 13:00:00,148.02,148.08,147.89,147.89,14135.0,146.1229,146.1822,145.9946,145.9946,14135.0
2024-09-20 13:10:00,147.87,148.23,147.87,148.19,8890.0,145.9748,146.3302,145.9748,146.2907,8890.0
2024-09-20 13:20:00,148.19,148.19,147.85,147.92,11474.0,146.2907,146.2907,145.9551,146.0242,11474.0
2024-09-20 13:30:00,147.92,147.93,147.79,147.81,7790.0,146.0242,146.0341,145.8959,145.9156,7790.0
2024-09-20 13:40:00,147.81,147.85,147.57,147.6,11540.0,145.9156,145.9551,145.6787,145.7083,11540.0
2024-09-20 13:50:00,147.61,147.62,147.43,147.53,13063.0,145.7182,145.728,145.5405,145.6392,13063.0
2024-09-20 14:00:00,147.53,147.57,147.03,147.03,25675.0,145.6392,145.6787,145.1456,145.1456,25675.0
2024-09-20 14:10:00,147.02,147.24,146.92,147.12,13409.0,145.1357,145.3529,145.037,145.2345,13409.0
2024-09-20 14:20:00,147.12,147.15,147.03,147.13,12141.0,145.2345,145.2641,145.1456,145.2443,12141.0
2024-09-20 14:30:00,147.12,147.13,146.95,147.1,11932.0,145.2345,145.2443,145.0666,145.2147,11932.0
2024-09-20 14:40:00,147.08,147.35,147.03,147.34,23596.0,145.195,145.4615,145.1456,145.4516,23596.0
2024-09-20 14:50:00,147.34,147.46,147.24,147.44,26276.0,145.4516,145.5701,145.3529,145.5504,26276.0
2024-09-20 15:00:00,147.45,147.49,147.27,147.41,18358.0,145.5602,145.5997,145.3825,145.5207,18358.0
2024-09-20 15:10:00,147.42,147.86,147.41,147.81,21106.0,145.5306,145.965,145.5207,145.9156,21106.0
2024-09-20 15:20:00,147.82,148.09,147.82,147.9,19240.0,145.9255,146.192,145.9255,146.0045,19240.0
2024-09-20 15:30:00,147.9,148.54,147.84,148.41,29834.0,146.0045,146.6363,145.9452,146.5079,29834.0
2024-09-20 15:40:00,148.46,148.76,148.39,148.42,33408.0,146.5573,146.8534,146.4882,146.5178,33408.0
2024-09-20 15:50:00,148.39,148.54,148.03,148.09,126047.0,146.4882,146.6363,146.1328,146.192,126047.0
2024-09-23 09:30:00,148.26,148.71,147.81,148.11,14659.0,146.3598,146.8041,145.9156,146.2118,14659.0
2024-09-23 09:40:00,148.08,148.51,147.64,147.94,10380.0,146.1822,146.6066,145.7478,146.0439,10380.0
2024-09-23 09:50:00,147.92,148.27,147.91,148.14,4468.0,146.0242,146.3697,146.0143,146.2414,4468.0
2024-09-23 10:00:00,148.14,148.42,148.06,148.06,10603.0,146.2414,146.5178,146.1624,146.1624,10603.0
2024-09-23 10:10:00,148.12,148.31,147.96,148.28,10331.0,146.2216,146.4092,146.0637,146.3796,10331.0
2024-09-23 10:20:00,148.31,148.54,148.22,148.31,9146.0,146.4092,146.6363,146.3204,146.4092,9146.0
2024-09-23 10:30:00,148.31,148.52,148.3,148.36,11185.0,146.4092,146.6165,146.3993,146.4586,11185.0
2024-09-23 10:40:00,148.39,148.69,148.38,148.45,7246.0,146.4882,146.7843,146.4783,146.5474,7246.0
2024-09-23 10:50:00,148.51,148.75,148.47,148.66,11113.0,146.6066,146.8436,146.5672,146.7547,11113.0
2024-09-23 11:00:00,148.68,148.69,148.35,148.49,10104.0,146.7745,146.7843,146.4487,146.5869,10104.0
2024-09-23 11:10:00,148.42,148.63,148.42,148.58,7087.0,146.5178,146.7251,146.5178,146.6757,7087.0
2024-09-23 11:20:00,148.58,148.74,148.57,148.7,10412.0,146.6757,146.8337,146.6659,146.7942,10412.0
2024-09-23 11:30:00,148.73,148.79,148.62,148.79,5858.0,146.8238,146.8831,146.7152,146.8831,5858.0
2024-09-23 11:40:00,148.8,148.8,148.66,148.71,9348.0,146.8929,146.8929,146.7547,146.8041,9348.0
2024-09-23 11:50:00,148.71,148.81,148.6,148.68,13232.0,146.8041,146.9028,146.6955,146.7745,13232.0
2024-09-23 12:00:00,148.67,148.71,148.57,148.71,7578.0,146.7646,146.8041,146.6659,146.8041,7578.0
2024-09-23 12:10:00,148.7,148.71,148.4,148.5,7236.0,146.7942,146.8041,146.4981,146.5968,7236.0
2024-09-23 12:20:00,148.5,148.61,148.49,148.61,4965.0,146.5968,146.7054,146.5869,146.7054,4965.0
2024-09-23 12:30:00,148.57,148.63,148.55,148.56,6075.0,146.6659,146.7251,146.6461,146.656,6075.0
2024-09-23 12:40:00,148.53,148.69,148.51,148.62,9359.0,146.6264,146.7843,146.6066,146.7152,9359.0
2024-09-23 12:50:00,148.67,148.67,148.53,148.58,4621.0,146.7646,146.7646,146.6264,146.6757,4621.0
2024-09-23 13:00:00,148.59,148.61,148.46,148.53,5751.0,146.6856,146.7054,146.5573,146.6264,5751.0
2024-09-23 13:10:00,148.56,148.68,148.52,148.68,6633.0,146.656,146.7745,146.6165,146.7745,6633.0
2024-09-23 13:20:00,148.71,148.77,148.67,148.75,4480.0,146.8041,146.8633,146.7646,146.8436,4480.0
2024-09-23 13:30:00,148.74,148.93,148.74,148.84,6210.0,146.8337,147.0213,146.8337,146.9324,6210.0
2024-09-23 13:40:00,148.88,149.02,148.88,149.0,6518.0,146.9719,147.1101,146.9719,147.0904,6518.0
2024-09-23 13:50:00,148.96,148.99,148.8,148.84,9890.0,147.0509,147.0805,146.8929,146.9324,9890.0
2024-09-23 14:00:00,148.8,148.8,148.61,148.75,6833.0,146.8929,146.8929,146.7054,146.8436,6833.0
2024-09-23 14:10:00,148.76,148.82,148.69,148.79,9644.0,146.8534,146.9127,146.7843,146.8831,9644.0
2024-09-23 14:20:00,148.79,148.82,148.68,148.72,12004.0,146.8831,146.9127,146.7745,146.8139,12004.0
2024-09-23 14:30:00,148.72,148.77,148.71,148.75,6752.0,146.8139,146.8633,146.8041,146.8436,6752.0
2024-09-23 14:40:00,148.75,148.76,148.68,148.73,12230.0,146.8436,146.8534,146.7745,146.8238,12230.0
2024-09-23 14:50:00,148.73,148.77,148.63,148.67,9772.0,146.8238,146.8633,146.7251,146.7646,9772.0
2024-09-23 15:00:00,148.66,148.85,148.63,148.72,16756.0,146.7547,146.9423,146.7251,146.8139,16756.0
2024-09-23 15:10:00,148.72,148.76,148.58,148.59,20707.0,146.8139,146.8534,146.6757,146.6856,20707.0
2024-09-23 15:20:00,148.59,148.59,148.26,148.27,20709.0,146.6856,146.6856,146.3598,146.3697,20709.0
2024-09-23 15:30:00,148.28,148.56,148.26,148.42,21726.0,146.3796,146.656,146.3598,146.5178,21726.0
2024-09-23 15:40:00,148.42,148.45,148.23,148.43,22739.0,146.5178,146.5474,146.3302,146.5277,22739.0
2024-09-23 15:50:00,148.44,148.56,148.31,148.47,69200.0,146.5375,146.656,146.4092,146.5672,69200.0
2024-09-24 09:30:00,148.96,149.99,148.79,148.9,17018.0,147.0509,148.0677,146.8831,146.9916,17018.0
2024-09-24 09:40:00,149.02,149.02,148.57,148.77,16628.0,147.1101,147.1101,146.6659,146.8633,16628.0
2024-09-24 09:50:00,148.76,148.88,148.66,148.71,10136.0,146.8534,146.9719,146.7547,146.8041,10136.0
2024-09-24 10:00:00,148.63,148.77,148.23,148.77,19896.0,146.7251,146.8633,146.3302,146.8633,19896.0
2024-09-24 10:10:00,148.63,148.8,148.49,148.59,11371.0,146.7251,146.8929,146.5869,146.6856,11371.0
2024-09-24 10:20:00,148.67,148.67,148.26,148.53,16535.0,146.7646,146.7646,146.3598,146.6264,16535.0
2024-09-24 10:30:00,148.58,148.63,148.0,148.01,7329.0,146.6757,146.7251,146.1032,146.113,7329.0
2024-09-24 10:40:00,148.09,148.3,148.08,148.23,3222.0,146.192,146.3993,146.1822,146.3302,3222.0
2024-09-24 10:50:00,148.25,148.39,148.2,148.3,10432.0,146.35,146.4882,146.3006,146.3993,10432.0
2024-09-24 11:00:00,148.3,148.39,148.19,148.39,7898.0,146.3993,146.4882,146.2907,146.4882,7898.0
2024-09-24 11:10:00,148.43,148.5,148.29,148.42,3954.0,146.5277,146.5968,146.3895,146.5178,3954.0
2024-09-24 11:20:00,148.43,148.46,148.3,148.35,5205.0,146.5277,146.5573,146.3993,146.4487,5205.0
2024-09-24 11:30:00,148.4,148.43,148.25,148.25,3191.0,146.4981,146.5277,146.35,146.35,3191.0
2024-09-24 11:40:00,148.24,148.24,147.92,147.95,4156.0,146.3401,146.3401,146.0242,146.0538,4156.0
2024-09-24 11:50:00,147.98,148.21,147.9,147.9,3787.0,146.0834,146.3105,146.0045,146.0045,3787.0
2024-09-24 12:00:00,147.98,148.22,147.98,148.18,8023.0,146.0834,146.3204,146.0834,146.2809,8023.0
2024-09-24 12:10:00,148.2,148.4,148.14,148.39,14571.0,146.3006,146.4981,146.2414,146.4882,14571.0
2024-09-24 12:20:00,148.44,148.53,148.27,148.33,6791.0,146.5375,146.6264,146.3697,146.4289,6791.0
2024-09-24 12:30:00,148.37,148.55,148.33,148.55,2839.0,146.4684,146.6461,146.4289,146.6461,2839.0
2024-09-24 12:40:00,148.59,148.67,148.55,148.67,4430.0,146.6856,146.7646,146.6461,146.7646,4430.0
2024-09-24 12:50:00,148.63,148.72,148.48,148.5,13313.0,146.7251,146.8139,146.577,146.5968,13313.0
2024-09-24 13:00:00,148.47,148.74,148.46,148.57,14941.0,146.5672,146.8337,146.5573,146.6659,14941.0
2024-09-24 13:10:00,148.61,148.71,148.56,148.59,7533.0,146.7054,146.8041,146.656,146.6856,7533.0
2024-09-24 13:20:00,148.59,148.6,148.49,148.55,13072.0,146.6856,146.6955,146.5869,146.6461,13072.0
2024-09-24 13:30:00,148.56,148.62,148.49,148.54,3576.0,146.656,146.7152,146.5869,146.6363,3576.0
2024-09-24 13:40:00,148.5,148.57,148.48,148.53,13205.0,146.5968,146.6659,146.577,146.6264,13205.0
2024-09-24 13:50:00,148.51,148.56,148.48,148.52,16153.0,146.6066,146.656,146.577,146.6165,16153.0
2024-09-24 14:00:00,148.51,148.51,148.26,148.27,14402.0,146.6066,146.6066,146.3598,146.3697,14402.0
2024-09-24 14:10:00,148.27,148.31,148.2,148.27,12473.0,146.3697,146.4092,146.3006,146.3697,12473.0
2024-09-24 14:20:00,148.26,148.32,148.14,148.15,14825.0,146.3598,146.4191,146.2414,146.2513,14825.0
2024-09-24 14:30:00,148.18,148.39,148.14,148.39,14847.0,146.2809,146.4882,146.2414,146.4882,14847.0
2024-09-24 14:40:00,148.42,148.42,148.29,148.29,10251.0,146.5178,146.5178,146.3895,146.3895,10251.0
2024-09-24 14:50:00,148.28,148.46,148.26,148.43,13470.0,146.3796,146.5573,146.3598,146.5277,13470.0
2024-09-24 15:00:00,148.4,148.57,148.39,148.56,5094.0,146.4981,146.6659,146.4882,146.656,5094.0
2024-09-24 15:10:00,148.52,148.64,148.52,148.54,6976.0,146.6165,146.735,146.6165,146.6363,6976.0
2024-09-24 15:20:00,148.53,148.6,148.52,148.59,9916.0,146.6264,146.6955,146.6165,146.6856,9916.0
2024-09-24 15:30:00,148.59,148.71,148.53,148.54,13926.0,146.6856,146.8041,146.6264,146.6363,13926.0
2024-09-24 15:40:00,148.56,148.79,148.55,148.76,46108.0,146.656,146.8831,146.6461,146.8534,46108.0
2024-09-24 15:50:00,148.78,148.92,148.62,148.83,109640.0,146.8732,147.0114,146.7152,146.9225,109640.0
2024-09-25 09:30:00,148.0,148.43,147.82,148.07,27930.0,146.1032,146.5277,145.9255,146.1723,27930.0
2024-09-25 09:40:00,148.07,148.18,147.65,147.75,2320.0,146.1723,146.2809,145.7577,145.8564,2320.0
2024-09-25 09:50:00,147.75,147.76,147.44,147.49,21492.0,145.8564,145.8663,145.5504,145.5997,21492.0
2024-09-25 10:00:00,147.56,147.87,147.53,147.8,17796.0,145.6688,145.9748,145.6392,145.9057,17796.0
2024-09-25 10:10:00,147.77,147.77,147.22,147.24,6886.0,145.8761,145.8761,145.3332,145.3529,6886.0
2024-09-25 10:20:00,147.32,147.32,146.58,146.63,39578.0,145.4319,145.4319,144.7014,144.7507,39578.0
2024-09-25 10:30:00,146.69,147.02,146.55,146.7,21944.0,144.81,145.1357,144.6718,144.8198,21944.0
2024-09-25 10:40:00,146.74,146.82,146.39,146.4,19234.0,144.8593,144.9383,144.5138,144.5237,19234.0
2024-09-25 10:50:00,146.41,146.68,146.34,146.63,13980.0,144.5336,144.8001,144.4645,144.7507,13980.0
2024-09-25 11:00:00,146.63,147.02,146.4,147.02,20438.0,144.7507,145.1357,144.5237,145.1357,20438.0
2024-09-25 11:10:00,146.94,146.94,146.58,146.72,8451.0,145.0568,145.0568,144.7014,144.8396,8451.0
2024-09-25 11:20:00,146.7,147.05,146.7,146.93,17977.0,144.8198,145.1654,144.8198,145.0469,17977.0
2024-09-25 11:30:00,146.93,147.0,146.67,146.92,25471.0,145.0469,145.116,144.7902,145.037,25471.0
2024-09-25 11:40:00,146.94,146.96,146.74,146.84,31201.0,145.0568,145.0765,144.8593,144.958,31201.0
2024-09-25 11:50:00,146.87,146.87,146.59,146.64,24737.0,144.9877,144.9877,144.7112,144.7606,24737.0
2024-09-25 12:00:00,146.64,146.71,146.49,146.53,24266.0,144.7606,144.8297,144.6125,144.652,24266.0
2024-09-25 12:10:00,146.53,146.53,146.32,146.34,17807.0,144.652,144.652,144.4447,144.4645,17807.0
2024-09-25 12:20:00,146.35,146.51,146.28,146.44,34013.0,144.4743,144.6323,144.4052,144.5632,34013.0
2024-09-25 12:30:00,146.4,146.46,146.12,146.38,24720.0,144.5237,144.5829,144.2473,144.5039,24720.0
2024-09-25 12:40:00,146.38,146.43,146.23,146.26,6144.0,144.5039,144.5533,144.3559,144.3855,6144.0
2024-09-25 12:50:00,146.22,146.4,146.2,146.26,8296.0,144.346,144.5237,144.3262,144.3855,8296.0
2024-09-25 13:00:00,146.25,146.35,146.09,146.24,6349.0,144.3756,144.4743,144.2177,144.3657,6349.0
2024-09-25 13:10:00,146.27,146.38,146.12,146.33,15243.0,144.3954,144.5039,144.2473,144.4546,15243.0
2024-09-25 13:20:00,146.38,146.38,146.11,146.23,27648.0,144.5039,144.5039,144.2374,144.3559,27648.0
2024-09-25 13:30:00,146.23,146.25,145.83,146.02,12223.0,144.3559,144.3756,143.961,144.1486,12223.0
2024-09-25 13:40:00,146.02,146.08,145.87,145.89,8650.0,144.1486,144.2078,144.0005,144.0202,8650.0
2024-09-25 13:50:00,145.94,146.25,145.93,146.23,9004.0,144.0696,144.3756,144.0597,144.3559,9004.0
2024-09-25 14:00:00,146.23,146.25,145.92,145.98,10892.0,144.3559,144.3756,144.0498,144.1091,10892.0
2024-09-25 14:10:00,146.02,146.11,145.94,145.97,17302.0,144.1486,144.2374,144.0696,144.0992,17302.0
2024-09-25 14:20:00,145.92,146.07,145.83,146.05,6074.0,144.0498,144.1979,143.961,144.1782,6074.0
2024-09-25 14:30:00,146.01,146.19,146.01,146.06,9234.0,144.1387,144.3164,144.1387,144.188,9234.0
2024-09-25 14:40:00,146.09,146.24,146.05,146.21,10928.0,144.2177,144.3657,144.1782,144.3361,10928.0
2024-09-25 14:50:00,146.24,146.24,145.99,146.03,10759.0,144.3657,144.3657,144.1189,144.1584,10759.0
2024-09-25 15:00:00,145.96,146.13,145.95,146.02,32582.0,144.0893,144.2571,144.0795,144.1486,32582.0
2024-09-25 15:10:00,146.06,146.1,145.87,145.94,17612.0,144.188,144.2275,144.0005,144.0696,17612.0
2024-09-25 15:20:00,145.89,145.95,145.56,145.64,27339.0,144.0202,144.0795,143.6944,143.7734,27339.0
2024-09-25 15:30:00,145.62,145.66,145.32,145.36,39436.0,143.7537,143.7932,143.4575,143.497,39436.0
2024-09-25 15:40:00,145.36,145.53,145.28,145.53,55356.0,143.497,143.6648,143.418,143.6648,55356.0
2024-09-25 15:50:00,145.55,145.8,145.3,145.78,147156.0,143.6846,143.9314,143.4378,143.9116,147156.0
2024-09-26 09:30:00,147.77,148.7,147.72,148.43,30376.0,145.8761,146.7942,145.8268,146.5277,30376.0
2024-09-26 09:40:00,148.29,148.99,148.29,148.99,7256.0,146.3895,147.0805,146.3895,147.0805,7256.0
2024-09-26 09:50:00,148.99,148.99,148.46,148.88,71375.0,147.0805,147.0805,146.5573,146.9719,71375.0
2024-09-26 10:00:00,148.89,149.25,148.23,148.37,13718.0,146.9818,147.3372,146.3302,146.4684,13718.0
2024-09-26 10:10:00,148.36,148.62,148.32,148.33,25287.0,146.4586,146.7152,146.4191,146.4289,25287.0
2024-09-26 10:20:00,148.24,148.31,147.97,148.2,7530.0,146.3401,146.4092,146.0736,146.3006,7530.0
2024-09-26 10:30:00,148.22,148.39,148.08,148.39,14497.0,146.3204,146.4882,146.1822,146.4882,14497.0
2024-09-26 10:40:00,148.37,148.55,148.05,148.33,20148.0,146.4684,146.6461,146.1525,146.4289,20148.0
2024-09-26 10:50:00,148.28,148.35,147.67,147.67,8610.0,146.3796,146.4487,145.7774,145.7774,8610.0
2024-09-26 11:00:00,147.75,148.15,147.66,148.14,12964.0,145.8564,146.2513,145.7675,146.2414,12964.0
2024-09-26 11:10:00,148.17,148.22,147.88,148.08,6782.0,146.271,146.3204,145.9847,146.1822,6782.0
2024-09-26 11:20:00,148.08,148.22,147.94,148.02,9721.0,146.1822,146.3204,146.0439,146.1229,9721.0
2024-09-26 11:30:00,148.04,148.25,148.04,148.19,6112.0,146.1427,146.35,146.1427,146.2907,6112.0
2024-09-26 11:40:00,148.24,148.42,148.1,148.37,23362.0,146.3401,146.5178,146.2019,146.4684,23362.0
2024-09-26 11:50:00,148.37,148.57,148.2,148.35,33727.0,146.4684,146.6659,146.3006,146.4487,33727.0
2024-09-26 12:00:00,148.34,148.35,148.18,148.25,6758.0,146.4388,146.4487,146.2809,146.35,6758.0
2024-09-26 12:10:00,148.25,148.3,148.04,148.21,6573.0,146.35,146.3993,146.1427,146.3105,6573.0
2024-09-26 12:20:00,148.17,148.24,148.03,148.18,9739.0,146.271,146.3401,146.1328,146.2809,9739.0
2024-09-26 12:30:00,148.08,148.19,148.01,148.16,6578.0,146.1822,146.2907,146.113,146.2611,6578.0
2024-09-26 12:40:00,148.17,148.25,148.07,148.17,9045.0,146.271,146.35,146.1723,146.271,9045.0
2024-09-26 12:50:00,148.14,148.19,148.03,148.09,4387.0,146.2414,146.2907,146.1328,146.192,4387.0
2024-09-26 13:00:00,148.12,148.35,148.12,148.27,7506.0,146.2216,146.4487,146.2216,146.3697,7506.0
2024-09-26 13:10:00,148.18,148.38,148.13,148.24,12477.0,146.2809,146.4783,146.2315,146.3401,12477.0
2024-09-26 13:20:00,148.26,148.49,148.22,148.48,7631.0,146.3598,146.5869,146.3204,146.577,7631.0
2024-09-26 13:30:00,148.57,148.61,148.42,148.61,10808.0,146.6659,146.7054,146.5178,146.7054,10808.0
2024-09-26 13:40:00,148.61,148.74,148.6,148.68,9576.0,146.7054,146.8337,146.6955,146.7745,9576.0
2024-09-26 13:50:00,148.64,148.75,148.52,148.75,7366.0,146.735,146.8436,146.6165,146.8436,7366.0
2024-09-26 14:00:00,148.67,148.83,148.67,148.73,11620.0,146.7646,146.9225,146.7646,146.8238,11620.0
2024-09-26 14:10:00,148.73,149.01,148.71,148.88,9984.0,146.8238,147.1002,146.8041,146.9719,9984.0
2024-09-26 14:20:00,148.88,148.96,148.85,148.87,35975.0,146.9719,147.0509,146.9423,146.962,35975.0
2024-09-26 14:30:00,148.79,148.86,148.56,148.86,26679.0,146.8831,146.9522,146.656,146.9522,26679.0
2024-09-26 14:40:00,148.86,148.91,148.77,148.86,10965.0,146.9522,147.0015,146.8633,146.9522,10965.0
2024-09-26 14:50:00,148.86,149.04,148.8,149.02,18132.0,146.9522,147.1298,146.8929,147.1101,18132.0
2024-09-26 15:00:00,149.02,149.27,149.0,149.14,25265.0,147.1101,147.3569,147.0904,147.2286,25265.0
2024-09-26 15:10:00,149.16,149.35,148.97,149.2,130612.0,147.2483,147.4359,147.0607,147.2878,130612.0
2024-09-26 15:20:00,149.2,149.33,149.08,149.17,27237.0,147.2878,147.4161,147.1693,147.2582,27237.0
2024-09-26 15:30:00,149.17,149.24,149.07,149.14,93993.0,147.2582,147.3273,147.1595,147.2286,93993.0
2024-09-26 15:40:00,149.16,149.32,149.02,149.27,39255.0,147.2483,147.4063,147.1101,147.3569,39255.0
2024-09-26 15:50:00,149.29,149.69,149.25,149.55,149442.0,147.3766,147.7715,147.3372,147.6333,149442.0
2024-09-27 09:30:00,150.3,150.55,149.71,149.92,33490.0,148.3737,148.6205,147.7913,147.9986,33490.0
2024-09-27 09:40:00,149.82,149.92,149.56,149.91,11637.0,147.8999,147.9986,147.6432,147.9887,11637.0
2024-09-27 09:50:00,149.78,149.91,149.37,149.47,14304.0,147.8604,147.9887,147.4556,147.5543,14304.0
2024-09-27 10:00:00,149.49,149.99,149.16,149.93,21587.0,147.5741,148.0677,147.2483,148.0084,21587.0
2024-09-27 10:10:00,149.91,150.41,149.82,150.36,15574.0,147.9887,148.4823,147.8999,148.4329,15574.0
2024-09-27 10:20:00,150.29,150.9,150.29,150.78,11116.0,148.3638,148.966,148.3638,148.8475,11116.0
2024-09-27 10:30:00,150.75,150.93,150.68,150.88,13095.0,148.8179,148.9956,148.7488,148.9463,13095.0
2024-09-27 10:40:00,150.88,151.35,150.82,151.22,13065.0,148.9463,149.4102,148.887,149.2819,13065.0
2024-09-27 10:50:00,151.29,151.67,151.25,151.62,11050.0,149.351,149.7261,149.3115,149.6768,11050.0
2024-09-27 11:00:00,151.64,151.64,151.22,151.33,28828.0,149.6965,149.6965,149.2819,149.3905,28828.0
2024-09-27 11:10:00,151.27,151.37,151.25,151.29,12400.0,149.3313,149.43,149.3115,149.351,12400.0
2024-09-27 11:20:00,151.34,151.6,151.34,151.56,10614.0,149.4004,149.657,149.4004,149.6176,10614.0
2024-09-27 11:30:00,151.55,151.58,151.4,151.53,7317.0,149.6077,149.6373,149.4596,149.5879,7317.0
2024-09-27 11:40:00,151.48,151.52,151.37,151.44,5863.0,149.5386,149.5781,149.43,149.4991,5863.0
2024-09-27 11:50:00,151.44,151.45,151.19,151.4,9645.0,149.4991,149.509,149.2523,149.4596,9645.0
2024-09-27 12:00:00,151.39,151.53,151.34,151.45,13936.0,149.4497,149.5879,149.4004,149.509,13936.0
2024-09-27 12:10:00,151.49,151.52,151.08,151.22,19064.0,149.5484,149.5781,149.1437,149.2819,19064.0
2024-09-27 12:20:00,151.22,151.36,151.09,151.26,14501.0,149.2819,149.4201,149.1536,149.3214,14501.0
2024-09-27 12:30:00,151.3,151.34,151.14,151.27,7115.0,149.3609,149.4004,149.2029,149.3313,7115.0
2024-09-27 12:40:00,151.25,151.31,151.04,151.06,16692.0,149.3115,149.3708,149.1042,149.124,16692.0
2024-09-27 12:50:00,151.03,151.27,151.03,151.22,22703.0,149.0943,149.3313,149.0943,149.2819,22703.0
2024-09-27 13:00:00,151.19,151.31,150.86,150.91,19455.0,149.2523,149.3708,148.9265,148.9759,19455.0
2024-09-27 13:10:00,150.9,151.05,150.81,150.9,19830.0,148.966,149.1141,148.8772,148.966,19830.0
2024-09-27 13:20:00,150.93,151.04,150.81,151.04,18994.0,148.9956,149.1042,148.8772,149.1042,18994.0
2024-09-27 13:30:00,151.04,151.08,150.76,150.82,16425.0,149.1042,149.1437,148.8278,148.887,16425.0
2024-09-27 13:40:00,150.84,151.14,150.82,151.12,10872.0,148.9068,149.2029,148.887,149.1832,10872.0
2024-09-27 13:50:00,151.14,151.22,151.0,151.09,13596.0,149.2029,149.2819,149.0647,149.1536,13596.0
2024-09-27 14:00:00,151.11,151.17,150.81,150.92,9274.0,149.1733,149.2325,148.8772,148.9858,9274.0
2024-09-27 14:10:00,150.9,151.05,150.85,151.03,10106.0,148.966,149.1141,148.9167,149.0943,10106.0
2024-09-27 14:20:00,151.02,151.06,150.73,150.77,18392.0,149.0845,149.124,148.7982,148.8377,18392.0
2024-09-27 14:30:00,150.8,150.85,150.53,150.81,11248.0,148.8673,148.9167,148.6008,148.8772,11248.0
2024-09-27 14:40:00,150.78,151.17,150.77,151.17,9277.0,148.8475,149.2325,148.8377,149.2325,9277.0
2024-09-27 14:50:00,151.17,151.26,151.12,151.18,12834.0,149.2325,149.3214,149.1832,149.2424,12834.0
2024-09-27 15:00:00,151.21,151.25,151.05,151.07,13201.0,149.272,149.3115,149.1141,149.1338,13201.0
2024-09-27 15:10:00,151.07,151.24,151.0,151.19,18163.0,149.1338,149.3017,149.0647,149.2523,18163.0
2024-09-27 15:20:00,151.19,151.27,151.0,151.18,17212.0,149.2523,149.3313,149.0647,149.2424,17212.0
2024-09-27 15:30:00,151.15,151.24,151.06,151.17,23774.0,149.2128,149.3017,149.124,149.2325,23774.0
2024-09-27 15:40:00,151.14,151.29,151.05,151.07,33090.0,149.2029,149.351,149.1141,149.1338,33090.0
2024-09-27 15:50:00,151.06,151.47,150.98,151.22,124285.0,149.124,149.5287,149.045,149.2819,124285.0
2024-09-30 09:30:00,151.2,151.75,148.88,150.48,25659.0,149.2622,149.8051,146.9719,148.5514,25659.0
2024-09-30 09:40:00,150.1,150.15,149.25,149.5,12976.0,148.1763,148.2256,147.3372,147.584,12976.0
2024-09-30 09:50:00,149.41,149.58,149.3,149.47,8670.0,147.4951,147.6629,147.3865,147.5543,8670.0
2024-09-30 10:00:00,149.41,149.73,149.41,149.73,9658.0,147.4951,147.811,147.4951,147.811,9658.0
2024-09-30 10:10:00,149.63,149.68,149.04,149.07,14941.0,147.7123,147.7616,147.1298,147.1595,14941.0
2024-09-30 10:20:00,149.02,149.1,148.77,148.86,7503.0,147.1101,147.1891,146.8633,146.9522,7503.0
2024-09-30 10:30:00,148.94,149.48,148.94,149.44,7834.0,147.0311,147.5642,147.0311,147.5247,7834.0
2024-09-30 10:40:00,149.46,149.65,149.45,149.62,6125.0,147.5445,147.732,147.5346,147.7024,6125.0
2024-09-30 10:50:00,149.62,149.66,149.54,149.54,8415.0,147.7024,147.7419,147.6234,147.6234,8415.0
2024-09-30 11:00:00,149.56,149.75,149.52,149.7,5455.0,147.6432,147.8307,147.6037,147.7814,5455.0
2024-09-30 11:10:00,149.7,149.71,149.52,149.62,5800.0,147.7814,147.7913,147.6037,147.7024,5800.0
2024-09-30 11:20:00,149.65,149.68,149.4,149.41,11629.0,147.732,147.7616,147.4852,147.4951,11629.0
2024-09-30 11:30:00,149.41,149.48,149.1,149.1,6710.0,147.4951,147.5642,147.1891,147.1891,6710.0
2024-09-30 11:40:00,149.1,149.33,149.08,149.3,8532.0,147.1891,147.4161,147.1693,147.3865,8532.0
2024-09-30 11:50:00,149.3,149.35,149.25,149.33,5680.0,147.3865,147.4359,147.3372,147.4161,5680.0
2024-09-30 12:00:00,149.33,149.58,149.32,149.56,7909.0,147.4161,147.6629,147.4063,147.6432,7909.0
2024-09-30 12:10:00,149.59,149.63,149.49,149.63,5647.0,147.6728,147.7123,147.5741,147.7123,5647.0
2024-09-30 12:20:00,149.63,149.79,149.59,149.78,5354.0,147.7123,147.8702,147.6728,147.8604,5354.0
2024-09-30 12:30:00,149.76,149.8,149.62,149.62,4741.0,147.8406,147.8801,147.7024,147.7024,4741.0
2024-09-30 12:40:00,149.62,149.65,149.55,149.56,8404.0,147.7024,147.732,147.6333,147.6432,8404.0
2024-09-30 12:50:00,149.56,150.09,149.52,150.09,21511.0,147.6432,148.1664,147.6037,148.1664,21511.0
2024-09-30 13:00:00,150.03,150.05,149.89,149.89,10738.0,148.1072,148.1269,147.969,147.969,10738.0
2024-09-30 13:10:00,149.87,150.0,149.77,149.97,8044.0,147.9492,148.0775,147.8505,148.0479,8044.0
2024-09-30 13:20:00,149.94,149.95,149.75,149.77,4900.0,148.0183,148.0282,147.8307,147.8505,4900.0
2024-09-30 13:30:00,149.76,150.05,149.76,150.05,10003.0,147.8406,148.1269,147.8406,148.1269,10003.0
2024-09-30 13:40:00,150.04,150.07,149.86,149.92,10292.0,148.117,148.1466,147.9393,147.9986,10292.0
2024-09-30 13:50:00,149.87,150.04,149.8,149.99,13168.0,147.9492,148.117,147.8801,148.0677,13168.0
2024-09-30 14:00:00,150.02,150.04,149.81,149.88,8884.0,148.0973,148.117,147.89,147.9591,8884.0
2024-09-30 14:10:00,149.82,149.88,149.6,149.65,18220.0,147.8999,147.9591,147.6827,147.732,18220.0
2024-09-30 14:20:00,149.6,149.67,149.07,149.43,27541.0,147.6827,147.7518,147.1595,147.5149,27541.0
2024-09-30 14:30:00,149.43,150.17,149.37,150.09,30167.0,147.5149,148.2454,147.4556,148.1664,30167.0
2024-09-30 14:40:00,150.09,150.2,150.0,150.0,15066.0,148.1664,148.275,148.0775,148.0775,15066.0
2024-09-30 14:50:00,150.0,150.05,149.97,150.03,26292.0,148.0775,148.1269,148.0479,148.1072,26292.0
2024-09-30 15:00:00,150.0,150.18,149.96,150.13,21581.0,148.0775,148.2552,148.0381,148.2059,21581.0
2024-09-30 15:10:00,150.13,150.33,150.05,150.33,24152.0,148.2059,148.4033,148.1269,148.4033,24152.0
2024-09-30 15:20:00,150.37,150.58,150.34,150.37,30296.0,148.4428,148.6501,148.4132,148.4428,30296.0
2024-09-30 15:30:00,150.37,150.59,150.37,150.5,18500.0,148.4428,148.66,148.4428,148.5711,18500.0
2024-09-30 15:40:00,150.49,150.89,150.46,150.78,41078.0,148.5613,148.9561,148.5316,148.8475,41078.0
2024-09-30 15:50:00,150.75,151.12,150.61,151.02,151108.0,148.8179,149.1832,148.6797,149.0845,151108.0
2024-10-01 09:30:00,150.25,150.87,149.23,149.24,25372.0,148.3243,148.9364,147.3174,147.3273,25372.0
2024-10-01 09:40:00,149.24,149.78,148.81,148.89,13307.0,147.3273,147.8604,146.9028,146.9818,13307.0
2024-10-01 09:50:00,148.89,149.64,148.7,149.51,23110.0,146.9818,147.7222,146.7942,147.5938,23110.0
2024-10-01 10:00:00,149.31,149.91,149.28,149.36,18866.0,147.3964,147.9887,147.3668,147.4457,18866.0
2024-10-01 10:10:00,149.31,149.32,148.99,149.06,8361.0,147.3964,147.4063,147.0805,147.1496,8361.0
2024-10-01 10:20:00,149.1,149.6,148.8,148.91,29146.0,147.1891,147.6827,146.8929,147.0015,29146.0
2024-10-01 10:30:00,148.96,148.98,148.55,148.92,14013.0,147.0509,147.0706,146.6461,147.0114,14013.0
2024-10-01 10:40:00,148.81,149.12,148.81,148.82,20375.0,146.9028,147.2088,146.9028,146.9127,20375.0
2024-10-01 10:50:00,148.83,148.84,148.54,148.75,22219.0,146.9225,146.9324,146.6363,146.8436,22219.0
2024-10-01 11:00:00,148.72,148.9,148.54,148.59,24159.0,146.8139,146.9916,146.6363,146.6856,24159.0
2024-10-01 11:10:00,148.59,148.84,148.53,148.8,16984.0,146.6856,146.9324,146.6264,146.8929,16984.0
2024-10-01 11:20:00,148.89,149.05,148.75,148.97,11924.0,146.9818,147.1397,146.8436,147.0607,11924.0
2024-10-01 11:30:00,149.0,149.09,148.95,149.09,13878.0,147.0904,147.1792,147.041,147.1792,13878.0
2024-10-01 11:40:00,149.08,149.28,148.92,148.97,20266.0,147.1693,147.3668,147.0114,147.0607,20266.0
2024-10-01 11:50:00,148.96,149.03,148.8,148.87,17511.0,147.0509,147.12,146.8929,146.962,17511.0
2024-10-01 12:00:00,148.87,148.87,148.54,148.7,12959.0,146.962,146.962,146.6363,146.7942,12959.0
2024-10-01 12:10:00,148.72,148.96,148.71,148.84,23893.0,146.8139,147.0509,146.8041,146.9324,23893.0
2024-10-01 12:20:00,148.87,148.89,148.55,148.68,20303.0,146.962,146.9818,146.6461,146.7745,20303.0
2024-10-01 12:30:00,148.65,148.85,148.42,148.74,44655.0,146.7448,146.9423,146.5178,146.8337,44655.0
2024-10-01 12:40:00,148.68,148.68,148.05,148.16,23199.0,146.7745,146.7745,146.1525,146.2611,23199.0
2024-10-01 12:50:00,148.12,148.57,148.11,148.36,10453.0,146.2216,146.6659,146.2118,146.4586,10453.0
2024-10-01 13:00:00,148.35,148.35,148.08,148.15,16192.0,146.4487,146.4487,146.1822,146.2513,16192.0
2024-10-01 13:10:00,148.15,148.27,147.94,148.02,14438.0,146.2513,146.3697,146.0439,146.1229,14438.0
2024-10-01 13:20:00,148.02,148.08,147.85,147.94,18120.0,146.1229,146.1822,145.9551,146.0439,18120.0
2024-10-01 13:30:00,147.86,148.04,147.67,147.75,17308.0,145.965,146.1427,145.7774,145.8564,17308.0
2024-10-01 13:40:00,147.75,148.06,147.69,148.0,8429.0,145.8564,146.1624,145.7972,146.1032,8429.0
2024-10-01 13:50:00,147.94,148.14,147.77,148.11,15822.0,146.0439,146.2414,145.8761,146.2118,15822.0
2024-10-01 14:00:00,148.17,148.42,148.13,148.37,13174.0,146.271,146.5178,146.2315,146.4684,13174.0
2024-10-01 14:10:00,148.37,148.41,148.24,148.28,26007.0,146.4684,146.5079,146.3401,146.3796,26007.0
2024-10-01 14:20:00,148.28,148.32,148.06,148.09,9467.0,146.3796,146.4191,146.1624,146.192,9467.0
2024-10-01 14:30:00,148.09,148.2,148.0,148.08,17768.0,146.192,146.3006,146.1032,146.1822,17768.0
2024-10-01 14:40:00,148.06,148.1,147.9,147.93,12815.0,146.1624,146.2019,146.0045,146.0341,12815.0
2024-10-01 14:50:00,147.92,147.93,147.74,147.76,26166.0,146.0242,146.0341,145.8465,145.8663,26166.0
2024-10-01 15:00:00,147.74,147.74,147.4,147.5,21683.0,145.8465,145.8465,145.5109,145.6096,21683.0
2024-10-01 15:10:00,147.49,147.62,147.45,147.53,15586.0,145.5997,145.728,145.5602,145.6392,15586.0
2024-10-01 15:20:00,147.52,147.84,147.51,147.8,27569.0,145.6293,145.9452,145.6195,145.9057,27569.0
2024-10-01 15:30:00,147.79,147.79,147.17,147.35,18401.0,145.8959,145.8959,145.2838,145.4615,18401.0
2024-10-01 15:40:00,147.36,147.44,146.9,146.9,40906.0,145.4714,145.5504,145.0173,145.0173,40906.0
2024-10-01 15:50:00,146.93,147.48,146.8,147.46,157589.0,145.0469,145.5898,144.9186,145.5701,157589.0
2024-10-02 09:30:00,147.36,147.36,146.14,146.39,27913.0,145.4714,145.4714,144.267,144.5138,27913.0
2024-10-02 09:40:00,146.24,146.78,146.07,146.68,10459.0,144.3657,144.8988,144.1979,144.8001,10459.0
2024-10-02 09:50:00,146.81,147.52,146.8,147.24,36336.0,144.9284,145.6293,144.9186,145.3529,36336.0
2024-10-02 10:00:00,147.27,147.52,146.99,147.31,15664.0,145.3825,145.6293,145.1061,145.422,15664.0
2024-10-02 10:10:00,147.37,147.81,147.34,147.77,6730.0,145.4813,145.9156,145.4516,145.8761,6730.0
2024-10-02 10:20:00,147.88,147.92,147.37,147.53,18120.0,145.9847,146.0242,145.4813,145.6392,18120.0
2024-10-02 10:30:00,147.53,147.8,147.41,147.66,23740.0,145.6392,145.9057,145.5207,145.7675,23740.0
2024-10-02 10:40:00,147.66,148.57,147.66,148.57,42439.0,145.7675,146.6659,145.7675,146.6659,42439.0
2024-10-02 10:50:00,148.63,148.63,148.28,148.31,9099.0,146.7251,146.7251,146.3796,146.4092,9099.0
2024-10-02 11:00:00,148.3,148.7,148.19,148.4,11597.0,146.3993,146.7942,146.2907,146.4981,11597.0
2024-10-02 11:10:00,148.4,148.61,148.34,148.55,7510.0,146.4981,146.7054,146.4388,146.6461,7510.0
2024-10-02 11:20:00,148.55,148.7,148.39,148.69,16274.0,146.6461,146.7942,146.4882,146.7843,16274.0
2024-10-02 11:30:00,148.69,148.89,148.65,148.88,8495.0,146.7843,146.9818,146.7448,146.9719,8495.0
2024-10-02 11:40:00,148.89,149.15,148.88,148.88,7597.0,146.9818,147.2384,146.9719,146.9719,7597.0
2024-10-02 11:50:00,148.9,149.07,148.85,148.98,4555.0,146.9916,147.1595,146.9423,147.0706,4555.0
2024-10-02 12:00:00,149.06,149.06,148.83,148.93,9644.0,147.1496,147.1496,146.9225,147.0213,9644.0
2024-10-02 12:10:00,148.93,148.99,148.7,148.72,7336.0,147.0213,147.0805,146.7942,146.8139,7336.0
2024-10-02 12:20:00,148.72,148.9,148.66,148.84,6040.0,146.8139,146.9916,146.7547,146.9324,6040.0
2024-10-02 12:30:00,148.79,148.8,148.55,148.55,3966.0,146.8831,146.8929,146.6461,146.6461,3966.0
2024-10-02 12:40:00,148.61,148.62,148.45,148.48,8799.0,146.7054,146.7152,146.5474,146.577,8799.0
2024-10-02 12:50:00,148.48,148.64,148.45,148.51,12050.0,146.577,146.735,146.5474,146.6066,12050.0
2024-10-02 13:00:00,148.51,148.54,148.44,148.54,11970.0,146.6066,146.6363,146.5375,146.6363,11970.0
2024-10-02 13:10:00,148.55,148.68,148.46,148.49,8490.0,146.6461,146.7745,146.5573,146.5869,8490.0
2024-10-02 13:20:00,148.49,148.5,148.28,148.42,10203.0,146.5869,146.5968,146.3796,146.5178,10203.0
2024-10-02 13:30:00,148.36,148.41,148.15,148.34,6979.0,146.4586,146.5079,146.2513,146.4388,6979.0
2024-10-02 13:40:00,148.39,148.49,148.34,148.45,4934.0,146.4882,146.5869,146.4388,146.5474,4934.0
2024-10-02 13:50:00,148.45,148.49,148.41,148.43,6633.0,146.5474,146.5869,146.5079,146.5277,6633.0
2024-10-02 14:00:00,148.44,148.5,148.28,148.34,7525.0,146.5375,146.5968,146.3796,146.4388,7525.0
2024-10-02 14:10:00,148.36,148.42,148.29,148.42,9319.0,146.4586,146.5178,146.3895,146.5178,9319.0
2024-10-02 14:20:00,148.42,148.45,148.14,148.26,14785.0,146.5178,146.5474,146.2414,146.3598,14785.0
2024-10-02 14:30:00,148.25,148.53,148.22,148.53,11900.0,146.35,146.6264,146.3204,146.6264,11900.0
2024-10-02 14:40:00,148.53,148.73,148.53,148.7,6023.0,146.6264,146.8238,146.6264,146.7942,6023.0
2024-10-02 14:50:00,148.72,148.72,148.48,148.55,9654.0,146.8139,146.8139,146.577,146.6461,9654.0
2024-10-02 15:00:00,148.56,148.71,148.47,148.69,16791.0,146.656,146.8041,146.5672,146.7843,16791.0
2024-10-02 15:10:00,148.68,148.71,148.42,148.42,18624.0,146.7745,146.8041,146.5178,146.5178,18624.0
2024-10-02 15:20:00,148.42,148.42,148.04,148.07,15506.0,146.5178,146.5178,146.1427,146.1723,15506.0
2024-10-02 15:30:00,148.07,148.07,147.75,147.85,24912.0,146.1723,146.1723,145.8564,145.9551,24912.0
2024-10-02 15:40:00,147.82,147.87,147.33,147.33,29792.0,145.9255,145.9748,145.4418,145.4418,29792.0
2024-10-02 15:50:00,147.32,147.34,146.59,146.6,196856.0,145.4319,145.4516,144.7112,144.7211,196856.0
2024-10-03 09:30:00,145.6,146.53,145.41,146.03,37019.0,143.7339,144.652,143.5464,144.1584,37019.0
2024-10-03 09:40:00,146.06,146.09,145.63,145.66,24724.0,144.188,144.2177,143.7636,143.7932,24724.0
2024-10-03 09:50:00,145.7,146.07,145.51,145.94,13130.0,143.8327,144.1979,143.6451,144.0696,13130.0
2024-10-03 10:00:00,145.99,146.7,145.99,146.59,13601.0,144.1189,144.8198,144.1189,144.7112,13601.0
2024-10-03 10:10:00,146.58,146.63,145.8,146.18,9846.0,144.7014,144.7507,143.9314,144.3065,9846.0
2024-10-03 10:20:00,146.04,146.09,145.33,145.37,11093.0,144.1683,144.2177,143.4674,143.5069,11093.0
2024-10-03 10:30:00,145.46,145.67,145.23,145.54,10214.0,143.5957,143.803,143.3687,143.6747,10214.0
2024-10-03 10:40:00,145.55,145.56,145.03,145.34,14507.0,143.6846,143.6944,143.1712,143.4773,14507.0
2024-10-03 10:50:00,145.41,145.54,144.9,144.9,8093.0,143.5464,143.6747,143.0429,143.0429,8093.0
2024-10-03 11:00:00,145.0,145.24,144.86,145.06,12555.0,143.1416,143.3786,143.0034,143.2009,12555.0
2024-10-03 11:10:00,145.03,145.32,145.01,145.12,15799.0,143.1712,143.4575,143.1515,143.2601,15799.0
2024-10-03 11:20:00,145.13,145.34,144.91,144.98,12655.0,143.27,143.4773,143.0528,143.1219,12655.0
2024-10-03 11:30:00,145.0,145.22,145.0,145.05,29490.0,143.1416,143.3588,143.1416,143.191,29490.0
2024-10-03 11:40:00,145.05,145.17,145.0,145.05,15694.0,143.191,143.3094,143.1416,143.191,15694.0
2024-10-03 11:50:00,145.01,145.27,145.01,145.16,27291.0,143.1515,143.4082,143.1515,143.2996,27291.0
2024-10-03 12:00:00,145.21,145.25,145.03,145.24,14282.0,143.3489,143.3884,143.1712,143.3786,14282.0
2024-10-03 12:10:00,145.24,145.54,145.23,145.54,16564.0,143.3786,143.6747,143.3687,143.6747,16564.0
2024-10-03 12:20:00,145.53,145.77,145.53,145.66,13308.0,143.6648,143.9018,143.6648,143.7932,13308.0
2024-10-03 12:30:00,145.66,145.69,145.51,145.59,19834.0,143.7932,143.8228,143.6451,143.7241,19834.0
2024-10-03 12:40:00,145.55,145.55,145.16,145.22,13037.0,143.6846,143.6846,143.2996,143.3588,13037.0
2024-10-03 12:50:00,145.24,145.53,145.13,145.41,17916.0,143.3786,143.6648,143.27,143.5464,17916.0
2024-10-03 13:00:00,145.41,145.44,145.22,145.41,12803.0,143.5464,143.576,143.3588,143.5464,12803.0
2024-10-03 13:10:00,145.36,145.53,145.35,145.5,13257.0,143.497,143.6648,143.4871,143.6352,13257.0
2024-10-03 13:20:00,145.5,145.97,145.49,145.74,17241.0,143.6352,144.0992,143.6253,143.8721,17241.0
2024-10-03 13:30:00,145.71,145.86,145.67,145.71,11218.0,143.8425,143.9906,143.803,143.8425,11218.0
2024-10-03 13:40:00,145.72,145.82,145.52,145.72,9809.0,143.8524,143.9511,143.655,143.8524,9809.0
2024-10-03 13:50:00,145.69,145.71,145.42,145.42,22736.0,143.8228,143.8425,143.5562,143.5562,22736.0
2024-10-03 14:00:00,145.43,145.44,145.31,145.36,14210.0,143.5661,143.576,143.4477,143.497,14210.0
2024-10-03 14:10:00,145.33,145.35,145.14,145.26,7184.0,143.4674,143.4871,143.2798,143.3983,7184.0
2024-10-03 14:20:00,145.29,145.31,144.99,145.03,24911.0,143.4279,143.4477,143.1318,143.1712,24911.0
2024-10-03 14:30:00,145.02,145.17,145.0,145.15,10069.0,143.1614,143.3094,143.1416,143.2897,10069.0
2024-10-03 14:40:00,145.17,145.19,144.91,144.93,14910.0,143.3094,143.3292,143.0528,143.0725,14910.0
2024-10-03 14:50:00,144.93,145.04,144.92,144.94,15978.0,143.0725,143.1811,143.0627,143.0824,15978.0
2024-10-03 15:00:00,144.92,144.92,144.73,144.74,18168.0,143.0627,143.0627,142.8751,142.885,18168.0
2024-10-03 15:10:00,144.71,144.96,144.63,144.96,14669.0,142.8553,143.1021,142.7764,143.1021,14669.0
2024-10-03 15:20:00,144.95,145.09,144.93,145.01,20698.0,143.0923,143.2305,143.0725,143.1515,20698.0
2024-10-03 15:30:00,145.0,145.01,144.71,144.86,29908.0,143.1416,143.1515,142.8553,143.0034,29908.0
2024-10-03 15:40:00,144.89,144.93,144.71,144.92,34886.0,143.033,143.0725,142.8553,143.0627,34886.0
2024-10-03 15:50:00,144.92,144.92,144.58,144.69,141878.0,143.0627,143.0627,142.727,142.8356,141878.0
2024-10-04 09:30:00,146.5,146.55,145.8,145.94,15064.0,144.6224,144.6718,143.9314,144.0696,15064.0
2024-10-04 09:40:00,146.15,146.15,145.31,145.7,6753.0,144.2769,144.2769,143.4477,143.8327,6753.0
2024-10-04 09:50:00,145.65,145.73,145.2,145.2,7384.0,143.7833,143.8623,143.3391,143.3391,7384.0
2024-10-04 10:00:00,145.33,145.69,145.12,145.17,12443.0,143.4674,143.8228,143.2601,143.3094,12443.0
2024-10-04 10:10:00,145.15,145.89,145.15,145.62,10951.0,143.2897,144.0202,143.2897,143.7537,10951.0
2024-10-04 10:20:00,145.57,145.6,144.93,145.06,12211.0,143.7043,143.7339,143.0725,143.2009,12211.0
2024-10-04 10:30:00,145.0,145.36,144.7,144.75,20904.0,143.1416,143.497,142.8455,142.8948,20904.0
2024-10-04 10:40:00,144.74,144.85,144.49,144.65,14010.0,142.885,142.9935,142.6382,142.7961,14010.0
2024-10-04 10:50:00,144.65,144.78,144.64,144.76,15645.0,142.7961,142.9244,142.7862,142.9047,15645.0
2024-10-04 11:00:00,144.78,144.96,144.75,144.77,11796.0,142.9244,143.1021,142.8948,142.9146,11796.0
2024-10-04 11:10:00,144.77,144.8,144.46,144.61,22712.0,142.9146,142.9442,142.6085,142.7566,22712.0
2024-10-04 11:20:00,144.58,144.58,143.67,144.04,42942.0,142.727,142.727,141.8287,142.1939,42942.0
2024-10-04 11:30:00,144.04,144.32,143.98,144.32,26673.0,142.1939,142.4703,142.1347,142.4703,26673.0
2024-10-04 11:40:00,144.34,144.6,144.34,144.55,9914.0,142.4901,142.7468,142.4901,142.6974,9914.0
2024-10-04 11:50:00,144.55,145.01,144.54,145.0,7109.0,142.6974,143.1515,142.6875,143.1416,7109.0
2024-10-04 12:00:00,145.01,145.14,144.72,144.72,15365.0,143.1515,143.2798,142.8652,142.8652,15365.0
2024-10-04 12:10:00,144.73,144.81,144.72,144.74,11911.0,142.8751,142.9541,142.8652,142.885,11911.0
2024-10-04 12:20:00,144.73,144.82,144.43,144.52,8883.0,142.8751,142.9639,142.5789,142.6678,8883.0
2024-10-04 12:30:00,144.46,144.88,144.42,144.88,24522.0,142.6085,143.0232,142.5691,143.0232,24522.0
2024-10-04 12:40:00,144.79,144.85,144.72,144.72,9122.0,142.9343,142.9935,142.8652,142.8652,9122.0
2024-10-04 12:50:00,144.73,144.79,144.62,144.74,10765.0,142.8751,142.9343,142.7665,142.885,10765.0
2024-10-04 13:00:00,144.78,144.78,144.66,144.68,6489.0,142.9244,142.9244,142.806,142.8257,6489.0
2024-10-04 13:10:00,144.68,144.85,144.67,144.81,9313.0,142.8257,142.9935,142.8159,142.9541,9313.0
2024-10-04 13:20:00,144.84,144.88,144.68,144.69,11189.0,142.9837,143.0232,142.8257,142.8356,11189.0
2024-10-04 13:30:00,144.68,144.68,144.26,144.37,14658.0,142.8257,142.8257,142.4111,142.5197,14658.0
2024-10-04 13:40:00,144.38,144.55,144.35,144.39,13073.0,142.5296,142.6974,142.5,142.5394,13073.0
2024-10-04 13:50:00,144.37,144.37,144.1,144.1,7762.0,142.5197,142.5197,142.2532,142.2532,7762.0
2024-10-04 14:00:00,144.13,144.24,144.13,144.16,10812.0,142.2828,142.3914,142.2828,142.3124,10812.0
2024-10-04 14:10:00,144.19,144.29,144.13,144.24,26597.0,142.342,142.4407,142.2828,142.3914,26597.0
2024-10-04 14:20:00,144.23,144.3,144.23,144.3,15430.0,142.3815,142.4506,142.3815,142.4506,15430.0
2024-10-04 14:30:00,144.3,144.38,144.29,144.38,46699.0,142.4506,142.5296,142.4407,142.5296,46699.0
2024-10-04 14:40:00,144.36,144.52,144.35,144.51,8378.0,142.5098,142.6678,142.5,142.6579,8378.0
2024-10-04 14:50:00,144.56,144.76,144.56,144.76,7879.0,142.7073,142.9047,142.7073,142.9047,7879.0
2024-10-04 15:00:00,144.72,144.72,144.61,144.66,11674.0,142.8652,142.8652,142.7566,142.806,11674.0
2024-10-04 15:10:00,144.68,144.68,144.51,144.63,17941.0,142.8257,142.8257,142.6579,142.7764,17941.0
2024-10-04 15:20:00,144.64,144.82,144.62,144.79,23950.0,142.7862,142.9639,142.7665,142.9343,23950.0
2024-10-04 15:30:00,144.77,145.1,144.74,145.09,29482.0,142.9146,143.2403,142.885,143.2305,29482.0
2024-10-04 15:40:00,145.09,145.23,144.97,145.02,37548.0,143.2305,143.3687,143.112,143.1614,37548.0
2024-10-04 15:50:00,145.02,145.52,144.98,145.37,115645.0,143.1614,143.655,143.1219,143.5069,115645.0
2024-10-07 09:30:00,144.24,144.42,143.78,144.27,13429.0,142.3914,142.5691,141.9373,142.421,13429.0
2024-10-07 09:40:00,144.28,144.64,144.12,144.31,25077.0,142.4309,142.7862,142.2729,142.4605,25077.0
2024-10-07 09:50:00,144.25,144.63,144.25,144.35,11908.0,142.4012,142.7764,142.4012,142.5,11908.0
2024-10-07 10:00:00,144.35,144.58,144.29,144.45,11948.0,142.5,142.727,142.4407,142.5987,11948.0
2024-10-07 10:10:00,144.47,144.67,144.42,144.6,13274.0,142.6184,142.8159,142.5691,142.7468,13274.0
2024-10-07 10:20:00,144.65,144.65,144.52,144.53,5366.0,142.7961,142.7961,142.6678,142.6777,5366.0
2024-10-07 10:30:00,144.53,144.56,144.43,144.52,12957.0,142.6777,142.7073,142.5789,142.6678,12957.0
2024-10-07 10:40:00,144.46,144.53,144.29,144.46,12878.0,142.6085,142.6777,142.4407,142.6085,12878.0
2024-10-07 10:50:00,144.46,144.67,144.46,144.6,6612.0,142.6085,142.8159,142.6085,142.7468,6612.0
2024-10-07 11:00:00,144.58,144.63,144.37,144.62,14481.0,142.727,142.7764,142.5197,142.7665,14481.0
2024-10-07 11:10:00,144.64,144.79,144.64,144.75,10597.0,142.7862,142.9343,142.7862,142.8948,10597.0
2024-10-07 11:20:00,144.75,144.8,144.67,144.69,6991.0,142.8948,142.9442,142.8159,142.8356,6991.0
2024-10-07 11:30:00,144.69,144.7,144.62,144.67,7088.0,142.8356,142.8455,142.7665,142.8159,7088.0
2024-10-07 11:40:00,144.69,144.8,144.58,144.58,7509.0,142.8356,142.9442,142.727,142.727,7509.0
2024-10-07 11:50:00,144.58,144.62,144.43,144.48,10367.0,142.727,142.7665,142.5789,142.6283,10367.0
2024-10-07 12:00:00,144.49,144.58,144.44,144.44,12961.0,142.6382,142.727,142.5888,142.5888,12961.0
2024-10-07 12:10:00,144.42,144.67,144.35,144.6,10920.0,142.5691,142.8159,142.5,142.7468,10920.0
2024-10-07 12:20:00,144.59,144.69,144.56,144.69,6312.0,142.7369,142.8356,142.7073,142.8356,6312.0
2024-10-07 12:30:00,144.69,144.77,144.61,144.73,6984.0,142.8356,142.9146,142.7566,142.8751,6984.0
2024-10-07 12:40:00,144.74,144.74,144.63,144.7,6420.0,142.885,142.885,142.7764,142.8455,6420.0
2024-10-07 12:50:00,144.69,144.85,144.69,144.85,6178.0,142.8356,142.9935,142.8356,142.9935,6178.0
2024-10-07 13:00:00,144.87,144.96,144.85,144.94,7905.0,143.0133,143.1021,142.9935,143.0824,7905.0
2024-10-07 13:10:00,144.95,145.22,144.95,145.11,19387.0,143.0923,143.3588,143.0923,143.2502,19387.0
2024-10-07 13:20:00,145.11,145.11,144.67,144.67,20370.0,143.2502,143.2502,142.8159,142.8159,20370.0
2024-10-07 13:30:00,144.64,144.64,144.42,144.42,3828.0,142.7862,142.7862,142.5691,142.5691,3828.0
2024-10-07 13:40:00,144.42,144.49,144.29,144.29,38102.0,142.5691,142.6382,142.4407,142.4407,38102.0
2024-10-07 13:50:00,144.32,144.32,144.2,144.27,12500.0,142.4703,142.4703,142.3519,142.421,12500.0
2024-10-07 14:00:00,144.26,144.26,143.94,143.99,7762.0,142.4111,142.4111,142.0952,142.1446,7762.0
2024-10-07 14:10:00,143.99,144.04,143.92,143.92,19459.0,142.1446,142.1939,142.0755,142.0755,19459.0
2024-10-07 14:20:00,143.92,144.11,143.92,144.09,14260.0,142.0755,142.263,142.0755,142.2433,14260.0
2024-10-07 14:30:00,144.08,144.15,143.61,144.04,29522.0,142.2334,142.3025,141.7694,142.1939,29522.0
2024-10-07 14:40:00,144.06,144.16,143.91,143.97,42919.0,142.2137,142.3124,142.0656,142.1248,42919.0
2024-10-07 14:50:00,143.96,144.09,143.87,143.87,9637.0,142.115,142.2433,142.0261,142.0261,9637.0
2024-10-07 15:00:00,143.9,144.1,143.88,144.09,11777.0,142.0557,142.2532,142.036,142.2433,11777.0
2024-10-07 15:10:00,144.07,144.17,143.95,144.16,29270.0,142.2235,142.3223,142.1051,142.3124,29270.0
2024-10-07 15:20:00,144.18,144.28,144.14,144.26,18638.0,142.3321,142.4309,142.2926,142.4111,18638.0
2024-10-07 15:30:00,144.26,144.38,144.2,144.38,39123.0,142.4111,142.5296,142.3519,142.5296,39123.0
2024-10-07 15:40:00,144.37,144.41,144.25,144.41,33649.0,142.5197,142.5592,142.4012,142.5592,33649.0
2024-10-07 15:50:00,144.38,144.63,144.29,144.54,119587.0,142.5296,142.7764,142.4407,142.6875,119587.0
2024-10-08 09:30:00,144.16,144.76,143.97,144.5,24895.0,142.3124,142.9047,142.1248,142.648,24895.0
2024-10-08 09:40:00,144.35,144.6,144.27,144.47,9970.0,142.5,142.7468,142.421,142.6184,9970.0
2024-10-08 09:50:00,144.47,144.55,144.26,144.55,12169.0,142.6184,142.6974,142.4111,142.6974,12169.0
2024-10-08 10:00:00,144.5,144.73,144.3,144.69,13588.0,142.648,142.8751,142.4506,142.8356,13588.0
2024-10-08 10:10:00,144.63,145.02,144.54,144.93,15808.0,142.7764,143.1614,142.6875,143.0725,15808.0
2024-10-08 10:20:00,144.93,145.17,144.86,144.86,197763.0,143.0725,143.3094,143.0034,143.0034,197763.0
2024-10-08 10:30:00,144.91,145.59,144.9,145.52,10255.0,143.0528,143.7241,143.0429,143.655,10255.0
2024-10-08 10:40:00,145.53,145.87,145.3,145.41,37186.0,143.6648,144.0005,143.4378,143.5464,37186.0
2024-10-08 10:50:00,145.5,145.88,145.42,145.88,53091.0,143.6352,144.0103,143.5562,144.0103,53091.0
2024-10-08 11:00:00,145.88,146.18,145.86,145.91,18713.0,144.0103,144.3065,143.9906,144.04,18713.0
2024-10-08 11:10:00,145.88,145.91,145.72,145.78,7865.0,144.0103,144.04,143.8524,143.9116,7865.0
2024-10-08 11:20:00,145.84,145.85,145.57,145.76,9899.0,143.9709,143.9807,143.7043,143.8919,9899.0
2024-10-08 11:30:00,145.77,145.89,145.74,145.86,11144.0,143.9018,144.0202,143.8721,143.9906,11144.0
2024-10-08 11:40:00,145.86,145.9,145.81,145.86,10567.0,143.9906,144.0301,143.9412,143.9906,10567.0
2024-10-08 11:50:00,145.84,146.01,145.81,145.94,17055.0,143.9709,144.1387,143.9412,144.0696,17055.0
2024-10-08 12:00:00,146.01,146.09,145.85,145.92,11537.0,144.1387,144.2177,143.9807,144.0498,11537.0
2024-10-08 12:10:00,145.92,146.13,145.9,146.06,7026.0,144.0498,144.2571,144.0301,144.188,7026.0
2024-10-08 12:20:00,146.01,146.09,145.99,146.06,8106.0,144.1387,144.2177,144.1189,144.188,8106.0
2024-10-08 12:30:00,146.05,146.18,146.03,146.1,14192.0,144.1782,144.3065,144.1584,144.2275,14192.0
2024-10-08 12:40:00,146.1,146.14,145.92,145.96,8431.0,144.2275,144.267,144.0498,144.0893,8431.0
2024-10-08 12:50:00,145.94,145.94,145.77,145.81,4833.0,144.0696,144.0696,143.9018,143.9412,4833.0
2024-10-08 13:00:00,145.81,145.81,145.02,145.02,13796.0,143.9412,143.9412,143.1614,143.1614,13796.0
2024-10-08 13:10:00,145.09,145.71,145.08,145.6,40144.0,143.2305,143.8425,143.2206,143.7339,40144.0
2024-10-08 13:20:00,145.64,145.64,145.53,145.58,12349.0,143.7734,143.7734,143.6648,143.7142,12349.0
2024-10-08 13:30:00,145.55,145.66,145.51,145.52,14674.0,143.6846,143.7932,143.6451,143.655,14674.0
2024-10-08 13:40:00,145.52,145.55,145.42,145.5,17217.0,143.655,143.6846,143.5562,143.6352,17217.0
2024-10-08 13:50:00,145.55,145.77,145.49,145.77,11600.0,143.6846,143.9018,143.6253,143.9018,11600.0
2024-10-08 14:00:00,145.78,146.01,145.7,145.93,9419.0,143.9116,144.1387,143.8327,144.0597,9419.0
2024-10-08 14:10:00,145.94,145.96,145.8,145.81,8207.0,144.0696,144.0893,143.9314,143.9412,8207.0
2024-10-08 14:20:00,145.78,145.78,145.57,145.59,18595.0,143.9116,143.9116,143.7043,143.7241,18595.0
2024-10-08 14:30:00,145.59,145.96,145.57,145.96,15893.0,143.7241,144.0893,143.7043,144.0893,15893.0
2024-10-08 14:40:00,145.94,145.94,145.64,145.64,9761.0,144.0696,144.0696,143.7734,143.7734,9761.0
2024-10-08 14:50:00,145.65,145.68,145.59,145.59,22582.0,143.7833,143.8129,143.7241,143.7241,22582.0
2024-10-08 15:00:00,145.59,145.59,145.16,145.39,49554.0,143.7241,143.7241,143.2996,143.5266,49554.0
2024-10-08 15:10:00,145.4,145.41,145.36,145.38,17599.0,143.5365,143.5464,143.497,143.5168,17599.0
2024-10-08 15:20:00,145.37,145.38,145.12,145.24,24615.0,143.5069,143.5168,143.2601,143.3786,24615.0
2024-10-08 15:30:00,145.32,145.84,145.3,145.83,20226.0,143.4575,143.9709,143.4378,143.961,20226.0
2024-10-08 15:40:00,145.81,146.01,145.69,146.01,28771.0,143.9412,144.1387,143.8228,144.1387,28771.0
2024-10-08 15:50:00,145.99,146.18,145.81,146.01,136059.0,144.1189,144.3065,143.9412,144.1387,136059.0
2024-10-09 09:30:00,146.08,146.98,145.9,146.98,14889.0,144.2078,145.0963,144.0301,145.0963,14889.0
2024-10-09 09:40:00,146.85,147.11,146.85,147.1,7761.0,144.9679,145.2246,144.9679,145.2147,7761.0
2024-10-09 09:50:00,147.05,147.67,147.05,147.67,23477.0,145.1654,145.7774,145.1654,145.7774,23477.0
2024-10-09 10:00:00,147.84,147.84,147.0,147.0,10374.0,145.9452,145.9452,145.116,145.116,10374.0
2024-10-09 10:10:00,147.11,147.11,146.38,146.44,7135.0,145.2246,145.2246,144.5039,144.5632,7135.0
2024-10-09 10:20:00,146.42,146.71,146.29,146.71,4602.0,144.5434,144.8297,144.4151,144.8297,4602.0
2024-10-09 10:30:00,146.71,146.85,146.52,146.85,5815.0,144.8297,144.9679,144.6421,144.9679,5815.0
2024-10-09 10:40:00,146.85,146.98,146.79,146.94,4627.0,144.9679,145.0963,144.9087,145.0568,4627.0
2024-10-09 10:50:00,147.01,147.12,146.87,147.04,9483.0,145.1259,145.2345,144.9877,145.1555,9483.0
2024-10-09 11:00:00,146.93,147.14,146.93,147.14,3513.0,145.0469,145.2542,145.0469,145.2542,3513.0
2024-10-09 11:10:00,147.14,147.43,147.14,147.43,12075.0,145.2542,145.5405,145.2542,145.5405,12075.0
2024-10-09 11:20:00,147.43,147.68,147.4,147.5,8655.0,145.5405,145.7873,145.5109,145.6096,8655.0
2024-10-09 11:30:00,147.46,147.79,147.46,147.78,6988.0,145.5701,145.8959,145.5701,145.886,6988.0
2024-10-09 11:40:00,147.84,148.11,147.84,148.11,10231.0,145.9452,146.2118,145.9452,146.2118,10231.0
2024-10-09 11:50:00,148.1,148.17,147.98,148.01,4485.0,146.2019,146.271,146.0834,146.113,4485.0
2024-10-09 12:00:00,148.01,148.07,147.87,148.04,12059.0,146.113,146.1723,145.9748,146.1427,12059.0
2024-10-09 12:10:00,148.1,148.14,147.82,147.86,5600.0,146.2019,146.2414,145.9255,145.965,5600.0
2024-10-09 12:20:00,147.84,147.91,147.74,147.78,3944.0,145.9452,146.0143,145.8465,145.886,3944.0
2024-10-09 12:30:00,147.71,147.73,147.65,147.71,7797.0,145.8169,145.8366,145.7577,145.8169,7797.0
2024-10-09 12:40:00,147.71,147.71,147.6,147.61,7930.0,145.8169,145.8169,145.7083,145.7182,7930.0
2024-10-09 12:50:00,147.59,147.6,147.31,147.44,3455.0,145.6984,145.7083,145.422,145.5504,3455.0
2024-10-09 13:00:00,147.44,147.48,147.27,147.34,7337.0,145.5504,145.5898,145.3825,145.4516,7337.0
2024-10-09 13:10:00,147.33,147.61,147.33,147.59,4057.0,145.4418,145.7182,145.4418,145.6984,4057.0
2024-10-09 13:20:00,147.58,147.68,147.57,147.64,9224.0,145.6886,145.7873,145.6787,145.7478,9224.0
2024-10-09 13:30:00,147.64,147.68,147.53,147.68,8777.0,145.7478,145.7873,145.6392,145.7873,8777.0
2024-10-09 13:40:00,147.68,147.72,147.63,147.66,6572.0,145.7873,145.8268,145.7379,145.7675,6572.0
2024-10-09 13:50:00,147.68,147.68,147.3,147.51,6824.0,145.7873,145.7873,145.4121,145.6195,6824.0
2024-10-09 14:00:00,147.51,147.61,147.44,147.54,9482.0,145.6195,145.7182,145.5504,145.6491,9482.0
2024-10-09 14:10:00,147.55,147.55,147.38,147.42,5193.0,145.6589,145.6589,145.4911,145.5306,5193.0
2024-10-09 14:20:00,147.43,147.43,147.31,147.31,10776.0,145.5405,145.5405,145.422,145.422,10776.0
2024-10-09 14:30:00,147.31,147.32,147.08,147.28,17186.0,145.422,145.4319,145.195,145.3924,17186.0
2024-10-09 14:40:00,147.25,147.29,147.17,147.22,6076.0,145.3628,145.4023,145.2838,145.3332,6076.0
2024-10-09 14:50:00,147.19,147.34,147.19,147.33,18067.0,145.3036,145.4516,145.3036,145.4418,18067.0
2024-10-09 15:00:00,147.35,147.35,146.99,147.07,20812.0,145.4615,145.4615,145.1061,145.1851,20812.0
2024-10-09 15:10:00,147.12,147.32,147.1,147.31,9816.0,145.2345,145.4319,145.2147,145.422,9816.0
2024-10-09 15:20:00,147.31,147.4,147.3,147.32,8433.0,145.422,145.5109,145.4121,145.4319,8433.0
2024-10-09 15:30:00,147.32,147.51,147.31,147.49,18241.0,145.4319,145.6195,145.422,145.5997,18241.0
2024-10-09 15:40:00,147.46,147.47,147.34,147.43,17308.0,145.5701,145.58,145.4516,145.5405,17308.0
2024-10-09 15:50:00,147.44,147.66,147.37,147.47,95564.0,145.5504,145.7675,145.4813,145.58,95564.0
2024-10-10 09:30:00,146.43,147.95,146.43,146.54,24382.0,144.5533,146.0538,144.5533,144.6619,24382.0
2024-10-10 09:40:00,146.91,147.09,146.83,147.03,5337.0,145.0271,145.2048,144.9482,145.1456,5337.0
2024-10-10 09:50:00,147.06,147.84,146.9,147.73,12646.0,145.1752,145.9452,145.0173,145.8366,12646.0
2024-10-10 10:00:00,147.75,148.08,147.71,147.8,20316.0,145.8564,146.1822,145.8169,145.9057,20316.0
2024-10-10 10:10:00,147.86,148.04,147.81,147.95,14968.0,145.965,146.1427,145.9156,146.0538,14968.0
2024-10-10 10:20:00,147.77,147.77,147.56,147.64,10399.0,145.8761,145.8761,145.6688,145.7478,10399.0
2024-10-10 10:30:00,147.68,147.84,147.64,147.84,16575.0,145.7873,145.9452,145.7478,145.9452,16575.0
2024-10-10 10:40:00,147.8,148.0,147.68,147.69,23683.0,145.9057,146.1032,145.7873,145.7972,23683.0
2024-10-10 10:50:00,147.74,147.79,147.54,147.71,9742.0,145.8465,145.8959,145.6491,145.8169,9742.0
2024-10-10 11:00:00,147.68,147.86,147.55,147.84,12330.0,145.7873,145.965,145.6589,145.9452,12330.0
2024-10-10 11:10:00,147.86,147.98,147.85,147.97,7168.0,145.965,146.0834,145.9551,146.0736,7168.0
2024-10-10 11:20:00,147.93,147.95,147.75,147.86,9579.0,146.0341,146.0538,145.8564,145.965,9579.0
2024-10-10 11:30:00,147.9,147.94,147.71,147.93,6012.0,146.0045,146.0439,145.8169,146.0341,6012.0
2024-10-10 11:40:00,148.0,148.02,147.9,147.9,6349.0,146.1032,146.1229,146.0045,146.0045,6349.0
2024-10-10 11:50:00,147.88,147.89,147.71,147.72,6194.0,145.9847,145.9946,145.8169,145.8268,6194.0
2024-10-10 12:00:00,147.75,147.79,147.53,147.53,6804.0,145.8564,145.8959,145.6392,145.6392,6804.0
2024-10-10 12:10:00,147.56,147.56,147.44,147.55,7515.0,145.6688,145.6688,145.5504,145.6589,7515.0
2024-10-10 12:20:00,147.54,147.55,147.37,147.44,6668.0,145.6491,145.6589,145.4813,145.5504,6668.0
2024-10-10 12:30:00,147.42,147.52,147.36,147.52,10151.0,145.5306,145.6293,145.4714,145.6293,10151.0
2024-10-10 12:40:00,147.49,147.52,147.22,147.25,6890.0,145.5997,145.6293,145.3332,145.3628,6890.0
2024-10-10 12:50:00,147.28,147.46,147.27,147.42,10996.0,145.3924,145.5701,145.3825,145.5306,10996.0
2024-10-10 13:00:00,147.4,147.5,147.27,147.31,8555.0,145.5109,145.6096,145.3825,145.422,8555.0
2024-10-10 13:10:00,147.28,147.38,147.2,147.37,5822.0,145.3924,145.4911,145.3134,145.4813,5822.0
2024-10-10 13:20:00,147.42,147.56,147.42,147.45,8546.0,145.5306,145.6688,145.5306,145.5602,8546.0
2024-10-10 13:30:00,147.47,147.51,147.43,147.43,6350.0,145.58,145.6195,145.5405,145.5405,6350.0
2024-10-10 13:40:00,147.46,147.46,147.25,147.25,5649.0,145.5701,145.5701,145.3628,145.3628,5649.0
2024-10-10 13:50:00,147.24,147.37,147.06,147.35,10149.0,145.3529,145.4813,145.1752,145.4615,10149.0
2024-10-10 14:00:00,147.35,147.35,146.99,146.99,6646.0,145.4615,145.4615,145.1061,145.1061,6646.0
2024-10-10 14:10:00,147.03,147.04,146.85,146.87,7930.0,145.1456,145.1555,144.9679,144.9877,7930.0
2024-10-10 14:20:00,146.88,146.98,146.84,146.96,7044.0,144.9975,145.0963,144.958,145.0765,7044.0
2024-10-10 14:30:00,146.97,147.01,146.85,146.92,11565.0,145.0864,145.1259,144.9679,145.037,11565.0
2024-10-10 14:40:00,146.93,146.93,146.75,146.89,6880.0,145.0469,145.0469,144.8692,145.0074,6880.0
2024-10-10 14:50:00,146.87,146.96,146.87,146.95,9633.0,144.9877,145.0765,144.9877,145.0666,9633.0
2024-10-10 15:00:00,146.94,147.0,146.81,146.83,7866.0,145.0568,145.116,144.9284,144.9482,7866.0
2024-10-10 15:10:00,146.83,146.83,146.71,146.72,14877.0,144.9482,144.9482,144.8297,144.8396,14877.0
2024-10-10 15:20:00,146.73,146.75,146.58,146.61,18764.0,144.8495,144.8692,144.7014,144.731,18764.0
2024-10-10 15:30:00,146.63,146.69,146.47,146.58,22244.0,144.7507,144.81,144.5928,144.7014,22244.0
2024-10-10 15:40:00,146.59,146.59,146.44,146.48,28619.0,144.7112,144.7112,144.5632,144.6027,28619.0
2024-10-10 15:50:00,146.47,146.7,146.31,146.41,126967.0,144.5928,144.8198,144.4348,144.5336,126967.0
2024-10-11 09:30:00,146.2,146.79,145.75,146.36,22778.0,144.3262,144.9087,143.882,144.4842,22778.0
2024-10-11 09:40:00,146.53,146.62,146.41,146.5,9158.0,144.652,144.7409,144.5336,144.6224,9158.0
2024-10-11 09:50:00,146.5,146.5,146.09,146.47,22324.0,144.6224,144.6224,144.2177,144.5928,22324.0
2024-10-11 10:00:00,146.39,146.47,146.19,146.38,15256.0,144.5138,144.5928,144.3164,144.5039,15256.0
2024-10-11 10:10:00,146.38,146.73,146.37,146.68,33562.0,144.5039,144.8495,144.4941,144.8001,33562.0
2024-10-11 10:20:00,146.79,147.0,146.69,146.96,13901.0,144.9087,145.116,144.81,145.0765,13901.0
2024-10-11 10:30:00,147.03,147.03,146.75,146.79,5954.0,145.1456,145.1456,144.8692,144.9087,5954.0
2024-10-11 10:40:00,146.86,146.91,146.66,146.72,5147.0,144.9778,145.0271,144.7804,144.8396,5147.0
2024-10-11 10:50:00,146.72,146.79,146.59,146.59,21507.0,144.8396,144.9087,144.7112,144.7112,21507.0
2024-10-11 11:00:00,146.61,146.77,146.56,146.75,9970.0,144.731,144.8889,144.6816,144.8692,9970.0
2024-10-11 11:10:00,146.68,147.05,146.68,146.93,44063.0,144.8001,145.1654,144.8001,145.0469,44063.0
2024-10-11 11:20:00,146.89,147.03,146.72,146.85,33486.0,145.0074,145.1456,144.8396,144.9679,33486.0
2024-10-11 11:30:00,146.92,147.08,146.85,147.06,13550.0,145.037,145.195,144.9679,145.1752,13550.0
2024-10-11 11:40:00,147.06,147.07,146.83,146.83,13698.0,145.1752,145.1851,144.9482,144.9482,13698.0
2024-10-11 11:50:00,146.87,146.88,146.78,146.83,6959.0,144.9877,144.9975,144.8988,144.9482,6959.0
2024-10-11 12:00:00,146.79,146.79,146.53,146.54,7368.0,144.9087,144.9087,144.652,144.6619,7368.0
2024-10-11 12:10:00,146.51,146.54,146.42,146.5,5778.0,144.6323,144.6619,144.5434,144.6224,5778.0
2024-10-11 12:20:00,146.46,146.51,146.3,146.31,5743.0,144.5829,144.6323,144.425,144.4348,5743.0
2024-10-11 12:30:00,146.36,146.49,146.33,146.46,4246.0,144.4842,144.6125,144.4546,144.5829,4246.0
2024-10-11 12:40:00,146.46,146.52,146.4,146.49,17104.0,144.5829,144.6421,144.5237,144.6125,17104.0
2024-10-11 12:50:00,146.51,146.65,146.43,146.55,14968.0,144.6323,144.7705,144.5533,144.6718,14968.0
2024-10-11 13:00:00,146.55,146.72,146.55,146.71,6100.0,144.6718,144.8396,144.6718,144.8297,6100.0
2024-10-11 13:10:00,146.72,146.72,146.54,146.56,6197.0,144.8396,144.8396,144.6619,144.6816,6197.0
2024-10-11 13:20:00,146.57,146.68,146.51,146.68,8746.0,144.6915,144.8001,144.6323,144.8001,8746.0
2024-10-11 13:30:00,146.66,146.89,146.66,146.89,5449.0,144.7804,145.0074,144.7804,145.0074,5449.0
2024-10-11 13:40:00,146.89,147.12,146.87,147.08,12691.0,145.0074,145.2345,144.9877,145.195,12691.0
2024-10-11 13:50:00,147.09,147.17,147.06,147.17,5545.0,145.2048,145.2838,145.1752,145.2838,5545.0
2024-10-11 14:00:00,147.11,147.47,147.11,147.45,8317.0,145.2246,145.58,145.2246,145.5602,8317.0
2024-10-11 14:10:00,147.44,147.71,147.42,147.61,64811.0,145.5504,145.8169,145.5306,145.7182,64811.0
2024-10-11 14:20:00,147.64,147.86,147.59,147.69,35253.0,145.7478,145.965,145.6984,145.7972,35253.0
2024-10-11 14:30:00,147.71,147.81,147.52,147.58,14720.0,145.8169,145.9156,145.6293,145.6886,14720.0
2024-10-11 14:40:00,147.68,147.79,147.63,147.69,9459.0,145.7873,145.8959,145.7379,145.7972,9459.0
2024-10-11 14:50:00,147.68,147.82,147.68,147.77,10823.0,145.7873,145.9255,145.7873,145.8761,10823.0
2024-10-11 15:00:00,147.77,147.8,147.66,147.73,14651.0,145.8761,145.9057,145.7675,145.8366,14651.0
2024-10-11 15:10:00,147.73,147.87,147.73,147.81,10452.0,145.8366,145.9748,145.8366,145.9156,10452.0
2024-10-11 15:20:00,147.86,147.86,147.71,147.73,16440.0,145.965,145.965,145.8169,145.8366,16440.0
2024-10-11 15:30:00,147.71,147.76,147.67,147.69,12761.0,145.8169,145.8663,145.7774,145.7972,12761.0
2024-10-11 15:40:00,147.67,147.69,147.4,147.5,21596.0,145.7774,145.7972,145.5109,145.6096,21596.0
2024-10-11 15:50:00,147.52,147.71,147.45,147.51,66889.0,145.6293,145.8169,145.5602,145.6195,66889.0
2024-10-14 09:30:00,146.88,147.94,146.32,146.97,21701.0,144.9975,146.0439,144.4447,145.0864,21701.0
2024-10-14 09:40:00,146.99,147.67,146.44,147.67,13032.0,145.1061,145.7774,144.5632,145.7774,13032.0
2024-10-14 09:50:00,147.67,147.83,147.34,147.39,16656.0,145.7774,145.9354,145.4516,145.501,16656.0
2024-10-14 10:00:00,147.49,147.58,147.15,147.31,18464.0,145.5997,145.6886,145.2641,145.422,18464.0
2024-10-14 10:10:00,147.36,147.48,147.26,147.41,7206.0,145.4714,145.5898,145.3727,145.5207,7206.0
2024-10-14 10:20:00,147.44,147.84,147.4,147.77,17450.0,145.5504,145.9452,145.5109,145.8761,17450.0
2024-10-14 10:30:00,147.77,148.18,147.77,148.08,10987.0,145.8761,146.2809,145.8761,146.1822,10987.0
2024-10-14 10:40:00,148.02,148.02,147.77,147.77,13548.0,146.1229,146.1229,145.8761,145.8761,13548.0
2024-10-14 10:50:00,147.77,147.95,147.56,147.6,14498.0,145.8761,146.0538,145.6688,145.7083,14498.0
2024-10-14 11:00:00,147.66,147.84,147.5,147.84,10712.0,145.7675,145.9452,145.6096,145.9452,10712.0
2024-10-14 11:10:00,147.85,148.01,147.85,147.93,20631.0,145.9551,146.113,145.9551,146.0341,20631.0
2024-10-14 11:20:00,147.87,147.89,147.59,147.72,7518.0,145.9748,145.9946,145.6984,145.8268,7518.0
2024-10-14 11:30:00,147.7,147.91,147.7,147.87,12333.0,145.807,146.0143,145.807,145.9748,12333.0
2024-10-14 11:40:00,147.83,148.15,147.82,148.07,11691.0,145.9354,146.2513,145.9255,146.1723,11691.0
2024-10-14 11:50:00,148.05,148.24,148.05,148.15,5614.0,146.1525,146.3401,146.1525,146.2513,5614.0
2024-10-14 12:00:00,148.15,148.23,148.04,148.05,9150.0,146.2513,146.3302,146.1427,146.1525,9150.0
2024-10-14 12:10:00,148.04,148.09,147.88,147.93,11641.0,146.1427,146.192,145.9847,146.0341,11641.0
2024-10-14 12:20:00,147.94,148.03,147.91,147.95,10848.0,146.0439,146.1328,146.0143,146.0538,10848.0
2024-10-14 12:30:00,147.96,148.06,147.9,147.9,22013.0,146.0637,146.1624,146.0045,146.0045,22013.0
2024-10-14 12:40:00,147.89,147.91,147.76,147.85,9289.0,145.9946,146.0143,145.8663,145.9551,9289.0
2024-10-14 12:50:00,147.85,148.01,147.85,147.96,7138.0,145.9551,146.113,145.9551,146.0637,7138.0
2024-10-14 13:00:00,147.94,148.02,147.94,147.98,6595.0,146.0439,146.1229,146.0439,146.0834,6595.0
2024-10-14 13:10:00,147.97,147.99,147.88,147.9,5775.0,146.0736,146.0933,145.9847,146.0045,5775.0
2024-10-14 13:20:00,147.96,148.08,147.93,148.05,9397.0,146.0637,146.1822,146.0341,146.1525,9397.0
2024-10-14 13:30:00,148.03,148.18,147.99,148.18,8263.0,146.1328,146.2809,146.0933,146.2809,8263.0
2024-10-14 13:40:00,148.18,148.27,148.1,148.27,8143.0,146.2809,146.3697,146.2019,146.3697,8143.0
2024-10-14 13:50:00,148.27,148.39,148.26,148.31,18747.0,146.3697,146.4882,146.3598,146.4092,18747.0
2024-10-14 14:00:00,148.31,148.42,148.21,148.42,10997.0,146.4092,146.5178,146.3105,146.5178,10997.0
2024-10-14 14:10:00,148.44,148.44,148.27,148.32,4964.0,146.5375,146.5375,146.3697,146.4191,4964.0
2024-10-14 14:20:00,148.3,148.3,148.17,148.19,10696.0,146.3993,146.3993,146.271,146.2907,10696.0
2024-10-14 14:30:00,148.18,148.63,148.17,148.55,14009.0,146.2809,146.7251,146.271,146.6461,14009.0
2024-10-14 14:40:00,148.54,148.64,148.44,148.46,15852.0,146.6363,146.735,146.5375,146.5573,15852.0
2024-10-14 14:50:00,148.47,148.5,148.4,148.41,12847.0,146.5672,146.5968,146.4981,146.5079,12847.0
2024-10-14 15:00:00,148.39,148.43,148.21,148.21,14443.0,146.4882,146.5277,146.3105,146.3105,14443.0
2024-10-14 15:10:00,148.2,148.24,148.16,148.18,14112.0,146.3006,146.3401,146.2611,146.2809,14112.0
2024-10-14 15:20:00,148.18,148.23,148.06,148.11,15985.0,146.2809,146.3302,146.1624,146.2118,15985.0
2024-10-14 15:30:00,148.09,148.21,147.93,147.95,24548.0,146.192,146.3105,146.0341,146.0538,24548.0
2024-10-14 15:40:00,147.95,148.17,147.87,148.13,32298.0,146.0538,146.271,145.9748,146.2315,32298.0
2024-10-14 15:50:00,148.1,148.33,147.96,148.28,143058.0,146.2019,146.4289,146.0637,146.3796,143058.0
2024-10-15 09:30:00,148.87,149.33,148.37,148.59,17594.0,146.962,147.4161,146.4684,146.6856,17594.0
2024-10-15 09:40:00,148.54,148.77,148.07,148.5,16731.0,146.6363,146.8633,146.1723,146.5968,16731.0
2024-10-15 09:50:00,148.53,148.54,148.07,148.18,12752.0,146.6264,146.6363,146.1723,146.2809,12752.0
2024-10-15 10:00:00,148.1,148.52,148.08,148.52,21059.0,146.2019,146.6165,146.1822,146.6165,21059.0
2024-10-15 10:10:00,148.61,149.15,148.52,149.12,10549.0,146.7054,147.2384,146.6165,147.2088,10549.0
2024-10-15 10:20:00,149.11,149.12,148.81,148.81,12537.0,147.199,147.2088,146.9028,146.9028,12537.0
2024-10-15 10:30:00,148.72,148.72,147.73,147.8,22858.0,146.8139,146.8139,145.8366,145.9057,22858.0
2024-10-15 10:40:00,147.54,147.81,147.31,147.42,8021.0,145.6491,145.9156,145.422,145.5306,8021.0
2024-10-15 10:50:00,147.31,147.54,147.07,147.37,11432.0,145.422,145.6491,145.1851,145.4813,11432.0
2024-10-15 11:00:00,147.32,147.54,147.17,147.22,9956.0,145.4319,145.6491,145.2838,145.3332,9956.0
2024-10-15 11:10:00,147.25,147.37,147.09,147.09,7669.0,145.3628,145.4813,145.2048,145.2048,7669.0
2024-10-15 11:20:00,147.09,147.43,147.08,147.39,12143.0,145.2048,145.5405,145.195,145.501,12143.0
2024-10-15 11:30:00,147.4,147.61,147.24,147.24,9275.0,145.5109,145.7182,145.3529,145.3529,9275.0
2024-10-15 11:40:00,147.13,147.36,147.13,147.3,15407.0,145.2443,145.4714,145.2443,145.4121,15407.0
2024-10-15 11:50:00,147.31,147.56,147.31,147.52,7323.0,145.422,145.6688,145.422,145.6293,7323.0
2024-10-15 12:00:00,147.57,147.92,147.56,147.87,5968.0,145.6787,146.0242,145.6688,145.9748,5968.0
2024-10-15 12:10:00,147.9,147.9,147.79,147.89,4552.0,146.0045,146.0045,145.8959,145.9946,4552.0
2024-10-15 12:20:00,147.91,147.91,147.73,147.82,6998.0,146.0143,146.0143,145.8366,145.9255,6998.0
2024-10-15 12:30:00,147.81,147.88,147.55,147.55,5152.0,145.9156,145.9847,145.6589,145.6589,5152.0
2024-10-15 12:40:00,147.54,147.55,147.16,147.25,10313.0,145.6491,145.6589,145.2739,145.3628,10313.0
2024-10-15 12:50:00,147.26,147.32,147.17,147.31,6523.0,145.3727,145.4319,145.2838,145.422,6523.0
2024-10-15 13:00:00,147.32,147.41,147.27,147.27,5015.0,145.4319,145.5207,145.3825,145.3825,5015.0
2024-10-15 13:10:00,147.21,147.28,147.09,147.26,8495.0,145.3233,145.3924,145.2048,145.3727,8495.0
2024-10-15 13:20:00,147.32,147.36,147.2,147.35,8677.0,145.4319,145.4714,145.3134,145.4615,8677.0
2024-10-15 13:30:00,147.29,147.41,147.28,147.38,5227.0,145.4023,145.5207,145.3924,145.4911,5227.0
2024-10-15 13:40:00,147.41,147.44,147.28,147.28,4401.0,145.5207,145.5504,145.3924,145.3924,4401.0
2024-10-15 13:50:00,147.28,147.39,147.13,147.17,10463.0,145.3924,145.501,145.2443,145.2838,10463.0
2024-10-15 14:00:00,147.2,147.25,146.91,146.91,7459.0,145.3134,145.3628,145.0271,145.0271,7459.0
2024-10-15 14:10:00,146.94,146.96,146.69,146.77,6298.0,145.0568,145.0765,144.81,144.8889,6298.0
2024-10-15 14:20:00,146.77,146.92,146.77,146.82,9276.0,144.8889,145.037,144.8889,144.9383,9276.0
2024-10-15 14:30:00,146.79,146.85,146.77,146.79,8907.0,144.9087,144.9679,144.8889,144.9087,8907.0
2024-10-15 14:40:00,146.81,146.84,146.73,146.76,10360.0,144.9284,144.958,144.8495,144.8791,10360.0
2024-10-15 14:50:00,146.75,146.92,146.7,146.7,9902.0,144.8692,145.037,144.8198,144.8198,9902.0
2024-10-15 15:00:00,146.67,146.68,146.28,146.42,14182.0,144.7902,144.8001,144.4052,144.5434,14182.0
2024-10-15 15:10:00,146.39,146.51,146.37,146.41,12549.0,144.5138,144.6323,144.4941,144.5336,12549.0
2024-10-15 15:20:00,146.41,146.42,146.08,146.08,11057.0,144.5336,144.5434,144.2078,144.2078,11057.0
2024-10-15 15:30:00,146.08,146.14,145.92,146.13,18172.0,144.2078,144.267,144.0498,144.2571,18172.0
2024-10-15 15:40:00,146.14,146.35,146.13,146.34,19933.0,144.267,144.4743,144.2571,144.4645,19933.0
2024-10-15 15:50:00,146.39,146.57,146.02,146.35,94058.0,144.5138,144.6915,144.1486,144.4743,94058.0
2024-10-16 09:30:00,146.15,146.55,145.58,145.66,43687.0,144.2769,144.6718,143.7142,143.7932,43687.0
2024-10-16 09:40:00,145.56,145.82,145.37,145.54,39830.0,143.6944,143.9511,143.5069,143.6747,39830.0
2024-10-16 09:50:00,145.54,145.57,145.01,145.26,18944.0,143.6747,143.7043,143.1515,143.3983,18944.0
2024-10-16 10:00:00,145.31,145.65,145.06,145.63,28615.0,143.4477,143.7833,143.2009,143.7636,28615.0
2024-10-16 10:10:00,145.64,145.71,145.04,145.59,34296.0,143.7734,143.8425,143.1811,143.7241,34296.0
2024-10-16 10:20:00,145.58,145.65,145.4,145.46,24332.0,143.7142,143.7833,143.5365,143.5957,24332.0
2024-10-16 10:30:00,145.46,145.65,145.39,145.52,12627.0,143.5957,143.7833,143.5266,143.655,12627.0
2024-10-16 10:40:00,145.52,145.59,145.32,145.4,11074.0,143.655,143.7241,143.4575,143.5365,11074.0
2024-10-16 10:50:00,145.44,145.76,145.44,145.66,11170.0,143.576,143.8919,143.576,143.7932,11170.0
2024-10-16 11:00:00,145.63,145.63,145.31,145.31,11853.0,143.7636,143.7636,143.4477,143.4477,11853.0
2024-10-16 11:10:00,145.35,145.6,145.32,145.52,17218.0,143.4871,143.7339,143.4575,143.655,17218.0
2024-10-16 11:20:00,145.56,145.56,145.34,145.44,12879.0,143.6944,143.6944,143.4773,143.576,12879.0
2024-10-16 11:30:00,145.42,145.5,145.39,145.46,11879.0,143.5562,143.6352,143.5266,143.5957,11879.0
2024-10-16 11:40:00,145.44,145.45,145.26,145.31,16231.0,143.576,143.5859,143.3983,143.4477,16231.0
2024-10-16 11:50:00,145.33,145.46,145.32,145.37,12204.0,143.4674,143.5957,143.4575,143.5069,12204.0
2024-10-16 12:00:00,145.35,145.35,145.11,145.16,15298.0,143.4871,143.4871,143.2502,143.2996,15298.0
2024-10-16 12:10:00,145.1,145.19,144.97,145.19,12353.0,143.2403,143.3292,143.112,143.3292,12353.0
2024-10-16 12:20:00,145.16,145.31,145.15,145.15,8867.0,143.2996,143.4477,143.2897,143.2897,8867.0
2024-10-16 12:30:00,145.14,145.15,144.97,145.08,8111.0,143.2798,143.2897,143.112,143.2206,8111.0
2024-10-16 12:40:00,145.08,145.17,145.07,145.1,6319.0,143.2206,143.3094,143.2107,143.2403,6319.0
2024-10-16 12:50:00,145.12,145.13,144.93,145.06,12341.0,143.2601,143.27,143.0725,143.2009,12341.0
2024-10-16 13:00:00,145.11,145.14,145.0,145.0,7282.0,143.2502,143.2798,143.1416,143.1416,7282.0
2024-10-16 13:10:00,145.01,145.13,144.98,145.08,9426.0,143.1515,143.27,143.1219,143.2206,9426.0
2024-10-16 13:20:00,145.13,145.26,145.05,145.15,9169.0,143.27,143.3983,143.191,143.2897,9169.0
2024-10-16 13:30:00,145.12,145.26,145.06,145.26,10702.0,143.2601,143.3983,143.2009,143.3983,10702.0
2024-10-16 13:40:00,145.24,145.24,145.02,145.03,10167.0,143.3786,143.3786,143.1614,143.1712,10167.0
2024-10-16 13:50:00,145.03,145.04,144.91,144.97,15067.0,143.1712,143.1811,143.0528,143.112,15067.0
2024-10-16 14:00:00,144.95,145.07,144.89,144.96,13491.0,143.0923,143.2107,143.033,143.1021,13491.0
2024-10-16 14:10:00,144.98,145.04,144.97,145.01,10216.0,143.1219,143.1811,143.112,143.1515,10216.0
2024-10-16 14:20:00,145.01,145.18,145.0,145.11,12565.0,143.1515,143.3193,143.1416,143.2502,12565.0
2024-10-16 14:30:00,145.13,145.13,144.99,145.04,11518.0,143.27,143.27,143.1318,143.1811,11518.0
2024-10-16 14:40:00,145.03,145.09,145.0,145.06,12692.0,143.1712,143.2305,143.1416,143.2009,12692.0
2024-10-16 14:50:00,145.06,145.06,144.87,144.89,10591.0,143.2009,143.2009,143.0133,143.033,10591.0
2024-10-16 15:00:00,144.88,144.89,144.69,144.75,11908.0,143.0232,143.033,142.8356,142.8948,11908.0
2024-10-16 15:10:00,144.76,144.85,144.7,144.85,11892.0,142.9047,142.9935,142.8455,142.9935,11892.0
2024-10-16 15:20:00,144.87,144.92,144.76,144.88,18800.0,143.0133,143.0627,142.9047,143.0232,18800.0
2024-10-16 15:30:00,144.89,145.01,144.8,144.95,24999.0,143.033,143.1515,142.9442,143.0923,24999.0
2024-10-16 15:40:00,144.95,145.05,144.7,144.71,29644.0,143.0923,143.191,142.8455,142.8553,29644.0
2024-10-16 15:50:00,144.72,144.85,144.69,144.81,104637.0,142.8652,142.9935,142.8356,142.9541,104637.0
2024-10-17 09:30:00,145.48,146.0,144.37,144.72,18340.0,143.6155,144.1288,142.5197,142.8652,18340.0
2024-10-17 09:40:00,144.81,145.28,144.68,145.19,11042.0,142.9541,143.418,142.8257,143.3292,11042.0
2024-10-17 09:50:00,145.19,145.92,145.16,145.75,20017.0,143.3292,144.0498,143.2996,143.882,20017.0
2024-10-17 10:00:00,145.91,146.04,145.43,145.72,19505.0,144.04,144.1683,143.5661,143.8524,19505.0
2024-10-17 10:10:00,145.75,145.75,145.35,145.66,10072.0,143.882,143.882,143.4871,143.7932,10072.0
2024-10-17 10:20:00,145.61,146.37,145.61,146.09,14113.0,143.7438,144.4941,143.7438,144.2177,14113.0
2024-10-17 10:30:00,146.06,146.44,146.02,146.42,13902.0,144.188,144.5632,144.1486,144.5434,13902.0
2024-10-17 10:40:00,146.5,146.64,146.02,146.07,24786.0,144.6224,144.7606,144.1486,144.1979,24786.0
2024-10-17 10:50:00,146.09,146.18,145.96,145.96,12162.0,144.2177,144.3065,144.0893,144.0893,12162.0
2024-10-17 11:00:00,145.97,146.31,145.85,146.31,6414.0,144.0992,144.4348,143.9807,144.4348,6414.0
2024-10-17 11:10:00,146.21,146.33,146.07,146.12,18789.0,144.3361,144.4546,144.1979,144.2473,18789.0
2024-10-17 11:20:00,146.17,146.31,146.0,146.22,30829.0,144.2966,144.4348,144.1288,144.346,30829.0
2024-10-17 11:30:00,146.22,146.35,146.18,146.3,9346.0,144.346,144.4743,144.3065,144.425,9346.0
2024-10-17 11:40:00,146.3,146.44,146.28,146.34,8148.0,144.425,144.5632,144.4052,144.4645,8148.0
2024-10-17 11:50:00,146.32,146.32,146.09,146.29,3843.0,144.4447,144.4447,144.2177,144.4151,3843.0
2024-10-17 12:00:00,146.3,146.57,146.3,146.57,10638.0,144.425,144.6915,144.425,144.6915,10638.0
2024-10-17 12:10:00,146.5,146.53,146.42,146.5,7026.0,144.6224,144.652,144.5434,144.6224,7026.0
2024-10-17 12:20:00,146.52,146.64,146.47,146.53,6498.0,144.6421,144.7606,144.5928,144.652,6498.0
2024-10-17 12:30:00,146.53,146.79,146.51,146.77,6441.0,144.652,144.9087,144.6323,144.8889,6441.0
2024-10-17 12:40:00,146.79,146.79,146.7,146.75,8024.0,144.9087,144.9087,144.8198,144.8692,8024.0
2024-10-17 12:50:00,146.77,147.07,146.76,147.07,21506.0,144.8889,145.1851,144.8791,145.1851,21506.0
2024-10-17 13:00:00,147.09,147.12,146.98,147.04,12605.0,145.2048,145.2345,145.0963,145.1555,12605.0
2024-10-17 13:10:00,147.09,147.13,146.98,146.98,6476.0,145.2048,145.2443,145.0963,145.0963,6476.0
2024-10-17 13:20:00,146.98,147.01,146.89,146.89,7778.0,145.0963,145.1259,145.0074,145.0074,7778.0
2024-10-17 13:30:00,146.86,147.03,146.83,147.03,10075.0,144.9778,145.1456,144.9482,145.1456,10075.0
2024-10-17 13:40:00,147.05,147.21,147.05,147.19,4102.0,145.1654,145.3233,145.1654,145.3036,4102.0
2024-10-17 13:50:00,147.16,147.21,147.11,147.15,6667.0,145.2739,145.3233,145.2246,145.2641,6667.0
2024-10-17 14:00:00,147.11,147.19,146.73,146.85,8338.0,145.2246,145.3036,144.8495,144.9679,8338.0
2024-10-17 14:10:00,146.81,147.08,146.81,146.89,6038.0,144.9284,145.195,144.9284,145.0074,6038.0
2024-10-17 14:20:00,146.88,146.9,146.74,146.85,10309.0,144.9975,145.0173,144.8593,144.9679,10309.0
2024-10-17 14:30:00,146.85,147.01,146.83,147.01,21349.0,144.9679,145.1259,144.9482,145.1259,21349.0
2024-10-17 14:40:00,147.0,147.21,146.95,147.17,11561.0,145.116,145.3233,145.0666,145.2838,11561.0
2024-10-17 14:50:00,147.17,147.23,147.09,147.2,10003.0,145.2838,145.343,145.2048,145.3134,10003.0
2024-10-17 15:00:00,147.22,147.27,147.04,147.11,21304.0,145.3332,145.3825,145.1555,145.2246,21304.0
2024-10-17 15:10:00,147.11,147.45,147.1,147.36,15201.0,145.2246,145.5602,145.2147,145.4714,15201.0
2024-10-17 15:20:00,147.36,147.56,147.35,147.51,13197.0,145.4714,145.6688,145.4615,145.6195,13197.0
2024-10-17 15:30:00,147.48,147.69,147.41,147.58,34873.0,145.5898,145.7972,145.5207,145.6886,34873.0
2024-10-17 15:40:00,147.58,147.81,147.56,147.72,22291.0,145.6886,145.9156,145.6688,145.8268,22291.0
2024-10-17 15:50:00,147.73,147.94,147.61,147.82,113435.0,145.8366,146.0439,145.7182,145.9255,113435.0
2024-10-18 09:30:00,148.36,149.55,147.67,149.06,119912.0,146.4586,147.6333,145.7774,147.1496,119912.0
2024-10-18 09:40:00,149.06,149.85,149.03,149.47,11379.0,147.1496,147.9295,147.12,147.5543,11379.0
2024-10-18 09:50:00,149.47,149.53,149.03,149.14,10522.0,147.5543,147.6136,147.12,147.2286,10522.0
2024-10-18 10:00:00,149.03,149.16,148.85,149.08,10057.0,147.12,147.2483,146.9423,147.1693,10057.0
2024-10-18 10:10:00,149.08,149.16,148.72,148.89,13762.0,147.1693,147.2483,146.8139,146.9818,13762.0
2024-10-18 10:20:00,148.82,149.08,148.62,148.79,19188.0,146.9127,147.1693,146.7152,146.8831,19188.0
2024-10-18 10:30:00,148.67,148.76,148.39,148.52,10397.0,146.7646,146.8534,146.4882,146.6165,10397.0
2024-10-18 10:40:00,148.52,148.7,148.49,148.66,26163.0,146.6165,146.7942,146.5869,146.7547,26163.0
2024-10-18 10:50:00,148.57,148.75,148.57,148.61,16387.0,146.6659,146.8436,146.6659,146.7054,16387.0
2024-10-18 11:00:00,148.59,148.93,148.54,148.9,9406.0,146.6856,147.0213,146.6363,146.9916,9406.0
2024-10-18 11:10:00,148.92,149.01,148.81,148.82,9021.0,147.0114,147.1002,146.9028,146.9127,9021.0
2024-10-18 11:20:00,148.86,149.07,148.84,149.02,13149.0,146.9522,147.1595,146.9324,147.1101,13149.0
2024-10-18 11:30:00,149.06,149.07,148.94,149.02,5607.0,147.1496,147.1595,147.0311,147.1101,5607.0
2024-10-18 11:40:00,149.02,149.1,148.96,148.99,8615.0,147.1101,147.1891,147.0509,147.0805,8615.0
2024-10-18 11:50:00,149.0,149.11,148.98,148.99,9577.0,147.0904,147.199,147.0706,147.0805,9577.0
2024-10-18 12:00:00,149.0,149.2,149.0,149.19,7856.0,147.0904,147.2878,147.0904,147.2779,7856.0
2024-10-18 12:10:00,149.18,149.51,149.13,149.45,11413.0,147.2681,147.5938,147.2187,147.5346,11413.0
2024-10-18 12:20:00,149.44,149.53,149.44,149.49,4094.0,147.5247,147.6136,147.5247,147.5741,4094.0
2024-10-18 12:30:00,149.47,149.51,149.39,149.5,9245.0,147.5543,147.5938,147.4754,147.584,9245.0
2024-10-18 12:40:00,149.5,149.58,149.35,149.36,24623.0,147.584,147.6629,147.4359,147.4457,24623.0
2024-10-18 12:50:00,149.38,149.64,149.37,149.5,12833.0,147.4655,147.7222,147.4556,147.584,12833.0
2024-10-18 13:00:00,149.51,149.59,149.47,149.53,8475.0,147.5938,147.6728,147.5543,147.6136,8475.0
2024-10-18 13:10:00,149.55,149.78,149.55,149.78,6562.0,147.6333,147.8604,147.6333,147.8604,6562.0
2024-10-18 13:20:00,149.78,149.8,149.64,149.66,5969.0,147.8604,147.8801,147.7222,147.7419,5969.0
2024-10-18 13:30:00,149.66,149.86,149.63,149.78,15394.0,147.7419,147.9393,147.7123,147.8604,15394.0
2024-10-18 13:40:00,149.75,149.75,149.5,149.55,15586.0,147.8307,147.8307,147.584,147.6333,15586.0
2024-10-18 13:50:00,149.55,149.55,149.35,149.4,6220.0,147.6333,147.6333,147.4359,147.4852,6220.0
2024-10-18 14:00:00,149.4,149.4,149.16,149.19,10361.0,147.4852,147.4852,147.2483,147.2779,10361.0
2024-10-18 14:10:00,149.2,149.23,149.1,149.1,6397.0,147.2878,147.3174,147.1891,147.1891,6397.0
2024-10-18 14:20:00,149.12,149.16,149.03,149.16,12697.0,147.2088,147.2483,147.12,147.2483,12697.0
2024-10-18 14:30:00,149.15,149.21,149.03,149.03,5738.0,147.2384,147.2977,147.12,147.12,5738.0
2024-10-18 14:40:00,149.03,149.04,148.92,148.93,7161.0,147.12,147.1298,147.0114,147.0213,7161.0
2024-10-18 14:50:00,148.91,149.01,148.83,148.97,9665.0,147.0015,147.1002,146.9225,147.0607,9665.0
2024-10-18 15:00:00,148.96,149.1,148.76,149.09,10081.0,147.0509,147.1891,146.8534,147.1792,10081.0
2024-10-18 15:10:00,149.09,149.12,148.93,149.06,9502.0,147.1792,147.2088,147.0213,147.1496,9502.0
2024-10-18 15:20:00,149.05,149.18,148.99,149.17,12940.0,147.1397,147.2681,147.0805,147.2582,12940.0
2024-10-18 15:30:00,149.17,149.2,149.01,149.13,19548.0,147.2582,147.2878,147.1002,147.2187,19548.0
2024-10-18 15:40:00,149.13,149.19,148.85,148.85,30180.0,147.2187,147.2779,146.9423,146.9423,30180.0
2024-10-18 15:50:00,148.81,149.03,148.61,149.01,103940.0,146.9028,147.12,146.7054,147.1002,103940.0
2024-10-21 09:30:00,148.87,148.96,147.84,148.51,18973.0,146.962,147.0509,145.9452,146.6066,18973.0
2024-10-21 09:40:00,148.66,148.76,148.2,148.29,17962.0,146.7547,146.8534,146.3006,146.3895,17962.0
2024-10-21 09:50:00,148.22,148.46,147.48,147.53,27658.0,146.3204,146.5573,145.5898,145.6392,27658.0
2024-10-21 10:00:00,147.63,147.78,147.41,147.55,10410.0,145.7379,145.886,145.5207,145.6589,10410.0
2024-10-21 10:10:00,147.68,147.7,147.5,147.5,5861.0,145.7873,145.807,145.6096,145.6096,5861.0
2024-10-21 10:20:00,147.64,147.64,147.32,147.43,10490.0,145.7478,145.7478,145.4319,145.5405,10490.0
2024-10-21 10:30:00,147.43,147.9,147.21,147.75,16879.0,145.5405,146.0045,145.3233,145.8564,16879.0
2024-10-21 10:40:00,147.75,147.88,147.61,147.62,11422.0,145.8564,145.9847,145.7182,145.728,11422.0
2024-10-21 10:50:00,147.7,147.71,147.5,147.66,18552.0,145.807,145.8169,145.6096,145.7675,18552.0
2024-10-21 11:00:00,147.67,147.7,147.05,147.06,48330.0,145.7774,145.807,145.1654,145.1752,48330.0
2024-10-21 11:10:00,147.11,147.36,147.03,147.36,11953.0,145.2246,145.4714,145.1456,145.4714,11953.0
2024-10-21 11:20:00,147.36,147.44,147.12,147.19,7431.0,145.4714,145.5504,145.2345,145.3036,7431.0
2024-10-21 11:30:00,147.16,147.19,146.82,146.98,26855.0,145.2739,145.3036,144.9383,145.0963,26855.0
2024-10-21 11:40:00,146.96,147.14,146.96,147.14,8169.0,145.0765,145.2542,145.0765,145.2542,8169.0
2024-10-21 11:50:00,147.1,147.41,147.1,147.37,7294.0,145.2147,145.5207,145.2147,145.4813,7294.0
2024-10-21 12:00:00,147.39,147.39,147.15,147.34,9677.0,145.501,145.501,145.2641,145.4516,9677.0
2024-10-21 12:10:00,147.36,147.4,147.16,147.4,6834.0,145.4714,145.5109,145.2739,145.5109,6834.0
2024-10-21 12:20:00,147.35,147.44,147.34,147.39,3606.0,145.4615,145.5504,145.4516,145.501,3606.0
2024-10-21 12:30:00,147.37,147.43,147.25,147.25,5221.0,145.4813,145.5405,145.3628,145.3628,5221.0
2024-10-21 12:40:00,147.25,147.28,147.09,147.15,4110.0,145.3628,145.3924,145.2048,145.2641,4110.0
2024-10-21 12:50:00,147.18,147.27,147.1,147.26,9435.0,145.2937,145.3825,145.2147,145.3727,9435.0
2024-10-21 13:00:00,147.24,147.51,147.24,147.51,4870.0,145.3529,145.6195,145.3529,145.6195,4870.0
2024-10-21 13:10:00,147.5,147.52,147.38,147.38,10012.0,145.6096,145.6293,145.4911,145.4911,10012.0
2024-10-21 13:20:00,147.43,147.43,147.31,147.39,7826.0,145.5405,145.5405,145.422,145.501,7826.0
2024-10-21 13:30:00,147.38,147.39,147.29,147.38,7824.0,145.4911,145.501,145.4023,145.4911,7824.0
2024-10-21 13:40:00,147.43,147.53,147.42,147.48,8954.0,145.5405,145.6392,145.5306,145.5898,8954.0
2024-10-21 13:50:00,147.5,147.52,147.31,147.41,6406.0,145.6096,145.6293,145.422,145.5207,6406.0
2024-10-21 14:00:00,147.39,147.46,147.25,147.25,6072.0,145.501,145.5701,145.3628,145.3628,6072.0
2024-10-21 14:10:00,147.27,147.48,147.26,147.47,9337.0,145.3825,145.5898,145.3727,145.58,9337.0
2024-10-21 14:20:00,147.49,147.51,147.31,147.37,11005.0,145.5997,145.6195,145.422,145.4813,11005.0
2024-10-21 14:30:00,147.35,147.5,147.32,147.46,9474.0,145.4615,145.6096,145.4319,145.5701,9474.0
2024-10-21 14:40:00,147.47,147.47,147.31,147.35,6763.0,145.58,145.58,145.422,145.4615,6763.0
2024-10-21 14:50:00,147.33,147.37,147.31,147.31,8496.0,145.4418,145.4813,145.422,145.422,8496.0
2024-10-21 15:00:00,147.35,147.43,147.33,147.41,8547.0,145.4615,145.5405,145.4418,145.5207,8547.0
2024-10-21 15:10:00,147.44,147.56,147.41,147.52,8299.0,145.5504,145.6688,145.5207,145.6293,8299.0
2024-10-21 15:20:00,147.5,147.5,147.32,147.34,10479.0,145.6096,145.6096,145.4319,145.4516,10479.0
2024-10-21 15:30:00,147.31,147.31,147.09,147.11,14389.0,145.422,145.422,145.2048,145.2246,14389.0
2024-10-21 15:40:00,147.11,147.34,147.1,147.28,41340.0,145.2246,145.4516,145.2147,145.3924,41340.0
2024-10-21 15:50:00,147.27,147.79,147.14,147.77,137623.0,145.3825,145.8959,145.2542,145.8761,137623.0
2024-10-22 09:30:00,146.32,146.32,144.78,145.96,33022.0,144.4447,144.4447,142.9244,144.0893,33022.0
2024-10-22 09:40:00,145.79,146.08,145.71,145.97,25573.0,143.9215,144.2078,143.8425,144.0992,25573.0
2024-10-22 09:50:00,146.08,146.43,146.07,146.25,5505.0,144.2078,144.5533,144.1979,144.3756,5505.0
2024-10-22 10:00:00,146.36,146.43,145.57,145.57,14840.0,144.4842,144.5533,143.7043,143.7043,14840.0
2024-10-22 10:10:00,145.61,145.79,145.39,145.76,20792.0,143.7438,143.9215,143.5266,143.8919,20792.0
2024-10-22 10:20:00,145.69,145.94,145.6,145.6,23296.0,143.8228,144.0696,143.7339,143.7339,23296.0
2024-10-22 10:30:00,145.53,145.61,144.81,144.82,68597.0,143.6648,143.7438,142.9541,142.9639,68597.0
2024-10-22 10:40:00,144.94,145.03,144.51,144.82,30033.0,143.0824,143.1712,142.6579,142.9639,30033.0
2024-10-22 10:50:00,144.84,145.17,144.72,144.9,36635.0,142.9837,143.3094,142.8652,143.0429,36635.0
2024-10-22 11:00:00,144.95,144.95,144.07,144.42,37079.0,143.0923,143.0923,142.2235,142.5691,37079.0
2024-10-22 11:10:00,144.5,144.83,144.42,144.72,36931.0,142.648,142.9738,142.5691,142.8652,36931.0
2024-10-22 11:20:00,144.68,144.85,144.3,144.84,31451.0,142.8257,142.9935,142.4506,142.9837,31451.0
2024-10-22 11:30:00,144.86,145.12,144.65,145.09,39014.0,143.0034,143.2601,142.7961,143.2305,39014.0
2024-10-22 11:40:00,145.13,145.51,145.13,145.29,12039.0,143.27,143.6451,143.27,143.4279,12039.0
2024-10-22 11:50:00,145.37,145.39,145.21,145.35,6840.0,143.5069,143.5266,143.3489,143.4871,6840.0
2024-10-22 12:00:00,145.33,145.36,145.12,145.16,9217.0,143.4674,143.497,143.2601,143.2996,9217.0
2024-10-22 12:10:00,145.16,145.54,145.09,145.53,26642.0,143.2996,143.6747,143.2305,143.6648,26642.0
2024-10-22 12:20:00,145.53,145.89,145.52,145.77,10895.0,143.6648,144.0202,143.655,143.9018,10895.0
2024-10-22 12:30:00,145.77,146.08,145.77,145.97,6481.0,143.9018,144.2078,143.9018,144.0992,6481.0
2024-10-22 12:40:00,145.97,146.27,145.95,146.25,5334.0,144.0992,144.3954,144.0795,144.3756,5334.0
2024-10-22 12:50:00,146.29,146.47,146.29,146.46,6739.0,144.4151,144.5928,144.4151,144.5829,6739.0
2024-10-22 13:00:00,146.49,146.49,146.14,146.14,8031.0,144.6125,144.6125,144.267,144.267,8031.0
2024-10-22 13:10:00,146.13,146.24,146.11,146.24,8691.0,144.2571,144.3657,144.2374,144.3657,8691.0
2024-10-22 13:20:00,146.19,146.36,146.15,146.36,5035.0,144.3164,144.4842,144.2769,144.4842,5035.0
2024-10-22 13:30:00,146.38,146.6,146.34,146.6,10138.0,144.5039,144.7211,144.4645,144.7211,10138.0
2024-10-22 13:40:00,146.58,146.73,146.56,146.67,10309.0,144.7014,144.8495,144.6816,144.7902,10309.0
2024-10-22 13:50:00,146.67,146.71,146.57,146.66,2871.0,144.7902,144.8297,144.6915,144.7804,2871.0
2024-10-22 14:00:00,146.68,146.87,146.68,146.77,7299.0,144.8001,144.9877,144.8001,144.8889,7299.0
2024-10-22 14:10:00,146.78,146.81,146.67,146.68,8330.0,144.8988,144.9284,144.7902,144.8001,8330.0
2024-10-22 14:20:00,146.7,146.81,146.65,146.79,8986.0,144.8198,144.9284,144.7705,144.9087,8986.0
2024-10-22 14:30:00,146.81,146.82,146.69,146.7,5648.0,144.9284,144.9383,144.81,144.8198,5648.0
2024-10-22 14:40:00,146.7,146.72,146.66,146.7,5368.0,144.8198,144.8396,144.7804,144.8198,5368.0
2024-10-22 14:50:00,146.73,146.76,146.66,146.66,7642.0,144.8495,144.8791,144.7804,144.7804,7642.0
2024-10-22 15:00:00,146.65,146.83,146.63,146.82,10783.0,144.7705,144.9482,144.7507,144.9383,10783.0
2024-10-22 15:10:00,146.84,147.07,146.84,147.03,13033.0,144.958,145.1851,144.958,145.1456,13033.0
2024-10-22 15:20:00,147.06,147.13,146.96,147.0,11353.0,145.1752,145.2443,145.0765,145.116,11353.0
2024-10-22 15:30:00,147.0,147.04,146.96,146.97,13444.0,145.116,145.1555,145.0765,145.0864,13444.0
2024-10-22 15:40:00,146.97,147.25,146.96,147.19,24407.0,145.0864,145.3628,145.0765,145.3036,24407.0
2024-10-22 15:50:00,147.2,147.37,146.74,146.79,125296.0,145.3134,145.4813,144.8593,144.9087,125296.0
2024-10-23 09:30:00,146.8,148.38,145.85,147.58,34341.0,144.9186,146.4783,143.9807,145.6886,34341.0
2024-10-23 09:40:00,147.58,148.99,147.45,148.25,154132.0,145.6886,147.0805,145.5602,146.35,154132.0
2024-10-23 09:50:00,148.3,148.67,148.06,148.33,40945.0,146.3993,146.7646,146.1624,146.4289,40945.0
2024-10-23 10:00:00,148.43,148.55,148.03,148.05,38878.0,146.5277,146.6461,146.1328,146.1525,38878.0
2024-10-23 10:10:00,148.14,148.25,147.64,147.88,7374.0,146.2414,146.35,145.7478,145.9847,7374.0
2024-10-23 10:20:00,147.78,148.0,147.64,147.81,54692.0,145.886,146.1032,145.7478,145.9156,54692.0
2024-10-23 10:30:00,147.79,148.06,147.78,148.05,38438.0,145.8959,146.1624,145.886,146.1525,38438.0
2024-10-23 10:40:00,148.05,148.25,148.0,148.0,7033.0,146.1525,146.35,146.1032,146.1032,7033.0
2024-10-23 10:50:00,148.0,148.0,147.5,147.53,10538.0,146.1032,146.1032,145.6096,145.6392,10538.0
2024-10-23 11:00:00,147.53,147.53,147.32,147.35,4737.0,145.6392,145.6392,145.4319,145.4615,4737.0
2024-10-23 11:10:00,147.3,147.39,147.06,147.38,15157.0,145.4121,145.501,145.1752,145.4911,15157.0
2024-10-23 11:20:00,147.29,147.57,147.29,147.34,12050.0,145.4023,145.6787,145.4023,145.4516,12050.0
2024-10-23 11:30:00,147.34,147.5,147.28,147.46,4973.0,145.4516,145.6096,145.3924,145.5701,4973.0
2024-10-23 11:40:00,147.47,147.53,147.45,147.5,10729.0,145.58,145.6392,145.5602,145.6096,10729.0
2024-10-23 11:50:00,147.52,147.53,147.4,147.4,14686.0,145.6293,145.6392,145.5109,145.5109,14686.0
2024-10-23 12:00:00,147.36,147.36,146.92,146.99,7603.0,145.4714,145.4714,145.037,145.1061,7603.0
2024-10-23 12:10:00,147.0,147.2,146.98,147.18,5678.0,145.116,145.3134,145.0963,145.2937,5678.0
2024-10-23 12:20:00,147.2,147.21,146.78,146.78,50176.0,145.3134,145.3233,144.8988,144.8988,50176.0
2024-10-23 12:30:00,146.75,146.79,146.43,146.47,66595.0,144.8692,144.9087,144.5533,144.5928,66595.0
2024-10-23 12:40:00,146.52,146.63,146.5,146.56,18098.0,144.6421,144.7507,144.6224,144.6816,18098.0
2024-10-23 12:50:00,146.61,146.61,146.45,146.5,22416.0,144.731,144.731,144.573,144.6224,22416.0
2024-10-23 13:00:00,146.46,146.47,146.13,146.18,16009.0,144.5829,144.5928,144.2571,144.3065,16009.0
2024-10-23 13:10:00,146.18,146.22,145.89,145.94,23793.0,144.3065,144.346,144.0202,144.0696,23793.0
2024-10-23 13:20:00,145.97,146.22,145.95,146.18,12383.0,144.0992,144.346,144.0795,144.3065,12383.0
2024-10-23 13:30:00,146.18,146.19,145.95,145.97,12241.0,144.3065,144.3164,144.0795,144.0992,12241.0
2024-10-23 13:40:00,145.97,146.02,145.87,145.95,10679.0,144.0992,144.1486,144.0005,144.0795,10679.0
2024-10-23 13:50:00,145.99,146.0,145.72,145.8,9556.0,144.1189,144.1288,143.8524,143.9314,9556.0
2024-10-23 14:00:00,145.78,145.79,145.4,145.45,16244.0,143.9116,143.9215,143.5365,143.5859,16244.0
2024-10-23 14:10:00,145.43,145.44,144.97,144.97,22169.0,143.5661,143.576,143.112,143.112,22169.0
2024-10-23 14:20:00,145.02,145.37,145.0,145.34,76488.0,143.1614,143.5069,143.1416,143.4773,76488.0
2024-10-23 14:30:00,145.33,145.47,145.23,145.43,24785.0,143.4674,143.6056,143.3687,143.5661,24785.0
2024-10-23 14:40:00,145.43,145.49,145.26,145.47,24751.0,143.5661,143.6253,143.3983,143.6056,24751.0
2024-10-23 14:50:00,145.47,145.59,145.43,145.58,30489.0,143.6056,143.7241,143.5661,143.7142,30489.0
2024-10-23 15:00:00,145.58,145.58,145.41,145.5,35563.0,143.7142,143.7142,143.5464,143.6352,35563.0
2024-10-23 15:10:00,145.47,145.63,145.32,145.39,31572.0,143.6056,143.7636,143.4575,143.5266,31572.0
2024-10-23 15:20:00,145.39,145.69,145.14,145.64,29935.0,143.5266,143.8228,143.2798,143.7734,29935.0
2024-10-23 15:30:00,145.64,145.79,145.55,145.72,54541.0,143.7734,143.9215,143.6846,143.8524,54541.0
2024-10-23 15:40:00,145.74,145.85,145.61,145.72,70613.0,143.8721,143.9807,143.7438,143.8524,70613.0
2024-10-23 15:50:00,145.75,145.91,145.38,145.45,304994.0,143.882,144.04,143.5168,143.5859,304994.0
2024-10-24 09:30:00,146.58,147.26,145.84,145.86,15886.0,144.7014,145.3727,143.9709,143.9906,15886.0
2024-10-24 09:40:00,145.94,146.22,145.7,145.93,14762.0,144.0696,144.346,143.8327,144.0597,14762.0
2024-10-24 09:50:00,145.89,146.34,145.8,146.22,10661.0,144.0202,144.4645,143.9314,144.346,10661.0
2024-10-24 10:00:00,146.22,146.3,146.08,146.16,12883.0,144.346,144.425,144.2078,144.2868,12883.0
2024-10-24 10:10:00,146.17,146.17,145.71,146.0,12812.0,144.2966,144.2966,143.8425,144.1288,12812.0
2024-10-24 10:20:00,146.0,146.37,146.0,146.27,13949.0,144.1288,144.4941,144.1288,144.3954,13949.0
2024-10-24 10:30:00,146.31,146.76,146.3,146.75,17353.0,144.4348,144.8791,144.425,144.8692,17353.0
2024-10-24 10:40:00,146.71,146.73,146.13,146.19,23350.0,144.8297,144.8495,144.2571,144.3164,23350.0
2024-10-24 10:50:00,146.21,146.44,146.17,146.43,17333.0,144.3361,144.5632,144.2966,144.5533,17333.0
2024-10-24 11:00:00,146.43,146.44,146.12,146.14,12841.0,144.5533,144.5632,144.2473,144.267,12841.0
2024-10-24 11:10:00,146.19,146.36,146.16,146.33,1732.0,144.3164,144.4842,144.2868,144.4546,1732.0
2024-10-24 11:20:00,146.44,146.44,146.09,146.37,5742.0,144.5632,144.5632,144.2177,144.4941,5742.0
2024-10-24 11:30:00,146.37,146.48,146.17,146.47,18148.0,144.4941,144.6027,144.2966,144.5928,18148.0
2024-10-24 11:40:00,146.48,146.6,146.42,146.47,10624.0,144.6027,144.7211,144.5434,144.5928,10624.0
2024-10-24 11:50:00,146.47,146.64,146.31,146.5,25307.0,144.5928,144.7606,144.4348,144.6224,25307.0
2024-10-24 12:00:00,146.52,146.52,146.28,146.36,5323.0,144.6421,144.6421,144.4052,144.4842,5323.0
2024-10-24 12:10:00,146.4,146.4,146.29,146.3,5956.0,144.5237,144.5237,144.4151,144.425,5956.0
2024-10-24 12:20:00,146.3,146.41,146.17,146.41,7836.0,144.425,144.5336,144.2966,144.5336,7836.0
2024-10-24 12:30:00,146.5,146.64,146.5,146.58,7273.0,144.6224,144.7606,144.6224,144.7014,7273.0
2024-10-24 12:40:00,146.54,146.63,146.52,146.59,5027.0,144.6619,144.7507,144.6421,144.7112,5027.0
2024-10-24 12:50:00,146.57,146.59,146.5,146.54,3586.0,144.6915,144.7112,144.6224,144.6619,3586.0
2024-10-24 13:00:00,146.52,146.83,146.51,146.77,30495.0,144.6421,144.9482,144.6323,144.8889,30495.0
2024-10-24 13:10:00,146.78,146.85,146.62,146.74,6788.0,144.8988,144.9679,144.7409,144.8593,6788.0
2024-10-24 13:20:00,146.74,146.87,146.7,146.74,5214.0,144.8593,144.9877,144.8198,144.8593,5214.0
2024-10-24 13:30:00,146.75,146.85,146.72,146.83,6342.0,144.8692,144.9679,144.8396,144.9482,6342.0
2024-10-24 13:40:00,146.8,146.8,146.54,146.62,9214.0,144.9186,144.9186,144.6619,144.7409,9214.0
2024-10-24 13:50:00,146.62,146.62,146.51,146.57,7452.0,144.7409,144.7409,144.6323,144.6915,7452.0
2024-10-24 14:00:00,146.56,146.89,146.48,146.89,11516.0,144.6816,145.0074,144.6027,145.0074,11516.0
2024-10-24 14:10:00,146.88,147.04,146.81,146.97,10776.0,144.9975,145.1555,144.9284,145.0864,10776.0
2024-10-24 14:20:00,146.94,146.96,146.75,146.79,11212.0,145.0568,145.0765,144.8692,144.9087,11212.0
2024-10-24 14:30:00,146.77,146.9,146.71,146.83,9801.0,144.8889,145.0173,144.8297,144.9482,9801.0
2024-10-24 14:40:00,146.81,146.84,146.66,146.69,7433.0,144.9284,144.958,144.7804,144.81,7433.0
2024-10-24 14:50:00,146.71,146.91,146.67,146.86,10948.0,144.8297,145.0271,144.7902,144.9778,10948.0
2024-10-24 15:00:00,146.85,146.92,146.72,146.92,8230.0,144.9679,145.037,144.8396,145.037,8230.0
2024-10-24 15:10:00,146.97,146.99,146.75,146.79,11870.0,145.0864,145.1061,144.8692,144.9087,11870.0
2024-10-24 15:20:00,146.8,146.87,146.79,146.86,7881.0,144.9186,144.9877,144.9087,144.9778,7881.0
2024-10-24 15:30:00,146.83,146.97,146.77,146.86,8641.0,144.9482,145.0864,144.8889,144.9778,8641.0
2024-10-24 15:40:00,146.86,147.08,146.86,146.95,17293.0,144.9778,145.195,144.9778,145.0666,17293.0
2024-10-24 15:50:00,146.95,147.06,146.77,146.88,70500.0,145.0666,145.1752,144.8889,144.9975,70500.0
2024-10-25 09:30:00,148.02,148.47,147.21,147.49,18073.0,146.1229,146.5672,145.3233,145.5997,18073.0
2024-10-25 09:40:00,147.5,147.78,147.24,147.49,5510.0,145.6096,145.886,145.3529,145.5997,5510.0
2024-10-25 09:50:00,147.49,147.74,147.48,147.54,9318.0,145.5997,145.8465,145.5898,145.6491,9318.0
2024-10-25 10:00:00,147.72,148.35,147.58,148.05,13533.0,145.8268,146.4487,145.6886,146.1525,13533.0
2024-10-25 10:10:00,148.11,148.26,147.91,148.13,7684.0,146.2118,146.3598,146.0143,146.2315,7684.0
2024-10-25 10:20:00,148.24,148.37,148.18,148.25,15500.0,146.3401,146.4684,146.2809,146.35,15500.0
2024-10-25 10:30:00,148.32,148.32,148.02,148.15,7457.0,146.4191,146.4191,146.1229,146.2513,7457.0
2024-10-25 10:40:00,148.19,148.26,147.96,148.03,6219.0,146.2907,146.3598,146.0637,146.1328,6219.0
2024-10-25 10:50:00,147.97,148.1,147.78,147.78,8841.0,146.0736,146.2019,145.886,145.886,8841.0
2024-10-25 11:00:00,147.83,147.99,147.79,147.89,9948.0,145.9354,146.0933,145.8959,145.9946,9948.0
2024-10-25 11:10:00,147.92,147.99,147.84,147.92,19384.0,146.0242,146.0933,145.9452,146.0242,19384.0
2024-10-25 11:20:00,147.96,147.99,147.88,147.94,10759.0,146.0637,146.0933,145.9847,146.0439,10759.0
2024-10-25 11:30:00,147.95,148.02,147.88,147.93,12656.0,146.0538,146.1229,145.9847,146.0341,12656.0
2024-10-25 11:40:00,147.93,148.18,147.93,148.18,5085.0,146.0341,146.2809,146.0341,146.2809,5085.0
2024-10-25 11:50:00,148.19,148.39,148.15,148.39,36338.0,146.2907,146.4882,146.2513,146.4882,36338.0
2024-10-25 12:00:00,148.37,148.37,148.1,148.29,5847.0,146.4684,146.4684,146.2019,146.3895,5847.0
2024-10-25 12:10:00,148.25,148.45,148.25,148.38,12975.0,146.35,146.5474,146.35,146.4783,12975.0
2024-10-25 12:20:00,148.44,148.6,148.41,148.6,2718.0,146.5375,146.6955,146.5079,146.6955,2718.0
2024-10-25 12:30:00,148.63,148.72,148.44,148.57,12050.0,146.7251,146.8139,146.5375,146.6659,12050.0
2024-10-25 12:40:00,148.55,148.61,148.52,148.61,10806.0,146.6461,146.7054,146.6165,146.7054,10806.0
2024-10-25 12:50:00,148.58,148.72,148.58,148.63,9821.0,146.6757,146.8139,146.6757,146.7251,9821.0
2024-10-25 13:00:00,148.62,148.68,148.57,148.66,5407.0,146.7152,146.7745,146.6659,146.7547,5407.0
2024-10-25 13:10:00,148.67,148.67,148.52,148.53,11511.0,146.7646,146.7646,146.6165,146.6264,11511.0
2024-10-25 13:20:00,148.51,148.72,148.33,148.69,7204.0,146.6066,146.8139,146.4289,146.7843,7204.0
2024-10-25 13:30:00,148.67,148.9,148.63,148.9,15045.0,146.7646,146.9916,146.7251,146.9916,15045.0
2024-10-25 13:40:00,148.75,148.84,148.57,148.83,8947.0,146.8436,146.9324,146.6659,146.9225,8947.0
2024-10-25 13:50:00,148.8,148.87,148.55,148.6,19926.0,146.8929,146.962,146.6461,146.6955,19926.0
2024-10-25 14:00:00,148.59,148.64,148.32,148.59,34662.0,146.6856,146.735,146.4191,146.6856,34662.0
2024-10-25 14:10:00,148.55,148.71,148.47,148.67,15353.0,146.6461,146.8041,146.5672,146.7646,15353.0
2024-10-25 14:20:00,148.66,148.88,148.65,148.79,9090.0,146.7547,146.9719,146.7448,146.8831,9090.0
2024-10-25 14:30:00,148.8,149.0,148.74,149.0,11686.0,146.8929,147.0904,146.8337,147.0904,11686.0
2024-10-25 14:40:00,148.96,149.18,148.96,149.18,8989.0,147.0509,147.2681,147.0509,147.2681,8989.0
2024-10-25 14:50:00,149.15,149.21,149.06,149.19,15286.0,147.2384,147.2977,147.1496,147.2779,15286.0
2024-10-25 15:00:00,149.19,149.21,149.02,149.12,30622.0,147.2779,147.2977,147.1101,147.2088,30622.0
2024-10-25 15:10:00,149.12,149.2,148.92,148.99,12471.0,147.2088,147.2878,147.0114,147.0805,12471.0
2024-10-25 15:20:00,148.99,149.06,148.9,148.96,10102.0,147.0805,147.1496,146.9916,147.0509,10102.0
2024-10-25 15:30:00,148.92,148.98,148.86,148.94,12049.0,147.0114,147.0706,146.9522,147.0311,12049.0
2024-10-25 15:40:00,148.93,149.16,148.89,149.1,49257.0,147.0213,147.2483,146.9818,147.1891,49257.0
2024-10-25 15:50:00,149.11,149.19,148.89,149.11,129414.0,147.199,147.2779,146.9818,147.199,129414.0
2024-10-28 09:30:00,149.46,150.53,149.17,149.69,39425.0,147.5445,148.6008,147.2582,147.7715,39425.0
2024-10-28 09:40:00,149.65,150.47,149.58,150.47,5882.0,147.732,148.5415,147.6629,148.5415,5882.0
2024-10-28 09:50:00,150.37,150.4,150.04,150.07,9629.0,148.4428,148.4724,148.117,148.1466,9629.0
2024-10-28 10:00:00,150.07,150.23,149.95,150.19,12001.0,148.1466,148.3046,148.0282,148.2651,12001.0
2024-10-28 10:10:00,150.18,150.39,150.08,150.18,16723.0,148.2552,148.4625,148.1565,148.2552,16723.0
2024-10-28 10:20:00,150.07,150.49,150.07,150.47,4850.0,148.1466,148.5613,148.1466,148.5415,4850.0
2024-10-28 10:30:00,150.49,150.49,150.17,150.2,14927.0,148.5613,148.5613,148.2454,148.275,14927.0
2024-10-28 10:40:00,150.24,150.27,150.16,150.22,17824.0,148.3145,148.3441,148.2355,148.2947,17824.0
2024-10-28 10:50:00,150.22,150.37,150.22,150.3,10030.0,148.2947,148.4428,148.2947,148.3737,10030.0
2024-10-28 11:00:00,150.31,150.33,150.23,150.24,10983.0,148.3836,148.4033,148.3046,148.3145,10983.0
2024-10-28 11:10:00,150.23,150.45,150.17,150.42,22308.0,148.3046,148.5218,148.2454,148.4922,22308.0
2024-10-28 11:20:00,150.38,150.38,150.24,150.28,6445.0,148.4527,148.4527,148.3145,148.354,6445.0
2024-10-28 11:30:00,150.23,150.29,150.0,150.18,6827.0,148.3046,148.3638,148.0775,148.2552,6827.0
2024-10-28 11:40:00,150.17,150.21,150.12,150.15,6102.0,148.2454,148.2849,148.196,148.2256,6102.0
2024-10-28 11:50:00,150.17,150.23,149.99,150.01,20022.0,148.2454,148.3046,148.0677,148.0874,20022.0
2024-10-28 12:00:00,150.02,150.14,150.01,150.14,9202.0,148.0973,148.2158,148.0874,148.2158,9202.0
2024-10-28 12:10:00,150.11,150.26,150.02,150.09,11204.0,148.1861,148.3342,148.0973,148.1664,11204.0
2024-10-28 12:20:00,150.05,150.22,150.04,150.19,8479.0,148.1269,148.2947,148.117,148.2651,8479.0
2024-10-28 12:30:00,150.19,150.26,150.1,150.13,14579.0,148.2651,148.3342,148.1763,148.2059,14579.0
2024-10-28 12:40:00,150.14,150.24,150.12,150.16,8303.0,148.2158,148.3145,148.196,148.2355,8303.0
2024-10-28 12:50:00,150.16,150.27,150.14,150.27,9382.0,148.2355,148.3441,148.2158,148.3441,9382.0
2024-10-28 13:00:00,150.28,150.28,150.1,150.12,8462.0,148.354,148.354,148.1763,148.196,8462.0
2024-10-28 13:10:00,150.12,150.12,150.0,150.12,18664.0,148.196,148.196,148.0775,148.196,18664.0
2024-10-28 13:20:00,150.12,150.29,150.11,150.27,5015.0,148.196,148.3638,148.1861,148.3441,5015.0
2024-10-28 13:30:00,150.3,150.63,150.3,150.63,21080.0,148.3737,148.6995,148.3737,148.6995,21080.0
2024-10-28 13:40:00,150.6,150.75,150.6,150.72,8543.0,148.6699,148.8179,148.6699,148.7883,8543.0
2024-10-28 13:50:00,150.7,150.83,150.67,150.77,8536.0,148.7686,148.8969,148.739,148.8377,8536.0
2024-10-28 14:00:00,150.77,150.78,150.7,150.75,12090.0,148.8377,148.8475,148.7686,148.8179,12090.0
2024-10-28 14:10:00,150.77,150.77,150.59,150.69,11837.0,148.8377,148.8377,148.66,148.7587,11837.0
2024-10-28 14:20:00,150.72,150.72,150.55,150.62,7116.0,148.7883,148.7883,148.6205,148.6896,7116.0
2024-10-28 14:30:00,150.61,150.66,150.58,150.66,10349.0,148.6797,148.7291,148.6501,148.7291,10349.0
2024-10-28 14:40:00,150.68,150.69,150.51,150.59,7738.0,148.7488,148.7587,148.581,148.66,7738.0
2024-10-28 14:50:00,150.62,150.76,150.59,150.59,9235.0,148.6896,148.8278,148.66,148.66,9235.0
2024-10-28 15:00:00,150.57,150.69,150.5,150.69,16198.0,148.6402,148.7587,148.5711,148.7587,16198.0
2024-10-28 15:10:00,150.7,150.74,150.58,150.73,17057.0,148.7686,148.8081,148.6501,148.7982,17057.0
2024-10-28 15:20:00,150.73,151.0,150.71,150.9,22737.0,148.7982,149.0647,148.7784,148.966,22737.0
2024-10-28 15:30:00,150.91,151.1,150.87,151.06,16848.0,148.9759,149.1634,148.9364,149.124,16848.0
2024-10-28 15:40:00,151.06,151.08,150.72,150.84,22605.0,149.124,149.1437,148.7883,148.9068,22605.0
2024-10-28 15:50:00,150.8,150.98,150.76,150.93,174863.0,148.8673,149.045,148.8278,148.9956,174863.0
2024-10-29 09:30:00,150.55,151.0,149.9,150.9,22137.0,148.6205,149.0647,147.9788,148.966,22137.0
2024-10-29 09:40:00,151.01,151.04,150.69,150.92,21194.0,149.0746,149.1042,148.7587,148.9858,21194.0
2024-10-29 09:50:00,150.94,151.02,150.7,150.96,23829.0,149.0055,149.0845,148.7686,149.0252,23829.0
2024-10-29 10:00:00,151.04,151.42,150.89,151.33,31688.0,149.1042,149.4793,148.9561,149.3905,31688.0
2024-10-29 10:10:00,151.33,151.6,151.32,151.39,10553.0,149.3905,149.657,149.3806,149.4497,10553.0
2024-10-29 10:20:00,151.31,151.87,151.23,151.45,17220.0,149.3708,149.9236,149.2918,149.509,17220.0
2024-10-29 10:30:00,151.44,151.53,151.32,151.48,11839.0,149.4991,149.5879,149.3806,149.5386,11839.0
2024-10-29 10:40:00,151.48,151.53,151.29,151.32,12816.0,149.5386,149.5879,149.351,149.3806,12816.0
2024-10-29 10:50:00,151.29,151.45,151.28,151.4,12751.0,149.351,149.509,149.3411,149.4596,12751.0
2024-10-29 11:00:00,151.34,151.41,151.15,151.16,14987.0,149.4004,149.4695,149.2128,149.2227,14987.0
2024-10-29 11:10:00,151.18,151.19,151.02,151.02,12494.0,149.2424,149.2523,149.0845,149.0845,12494.0
2024-10-29 11:20:00,151.0,151.15,150.89,151.0,14413.0,149.0647,149.2128,148.9561,149.0647,14413.0
2024-10-29 11:30:00,151.0,151.83,151.0,151.73,19001.0,149.0647,149.8841,149.0647,149.7854,19001.0
2024-10-29 11:40:00,151.77,151.9,151.76,151.84,7900.0,149.8249,149.9532,149.815,149.894,7900.0
2024-10-29 11:50:00,151.83,151.83,151.69,151.75,9224.0,149.8841,149.8841,149.7459,149.8051,9224.0
2024-10-29 12:00:00,151.76,151.84,151.57,151.6,10361.0,149.815,149.894,149.6274,149.657,10361.0
2024-10-29 12:10:00,151.57,151.64,151.33,151.4,18561.0,149.6274,149.6965,149.3905,149.4596,18561.0
2024-10-29 12:20:00,151.4,151.57,151.34,151.38,10011.0,149.4596,149.6274,149.4004,149.4399,10011.0
2024-10-29 12:30:00,151.38,151.43,151.25,151.4,13235.0,149.4399,149.4892,149.3115,149.4596,13235.0
2024-10-29 12:40:00,151.43,151.45,151.34,151.36,8347.0,149.4892,149.509,149.4004,149.4201,8347.0
2024-10-29 12:50:00,151.36,151.44,151.3,151.44,14288.0,149.4201,149.4991,149.3609,149.4991,14288.0
2024-10-29 13:00:00,151.44,151.6,151.44,151.45,8410.0,149.4991,149.657,149.4991,149.509,8410.0
2024-10-29 13:10:00,151.4,151.44,151.36,151.4,8963.0,149.4596,149.4991,149.4201,149.4596,8963.0
2024-10-29 13:20:00,151.36,151.37,151.21,151.26,9503.0,149.4201,149.43,149.272,149.3214,9503.0
2024-10-29 13:30:00,151.25,151.26,151.16,151.22,19672.0,149.3115,149.3214,149.2227,149.2819,19672.0
2024-10-29 13:40:00,151.22,151.31,151.12,151.31,10128.0,149.2819,149.3708,149.1832,149.3708,10128.0
2024-10-29 13:50:00,151.29,151.55,151.27,151.54,12931.0,149.351,149.6077,149.3313,149.5978,12931.0
2024-10-29 14:00:00,151.55,151.69,151.55,151.64,25298.0,149.6077,149.7459,149.6077,149.6965,25298.0
2024-10-29 14:10:00,151.64,151.8,151.53,151.8,21351.0,149.6965,149.8545,149.5879,149.8545,21351.0
2024-10-29 14:20:00,151.81,151.83,151.72,151.78,22622.0,149.8643,149.8841,149.7755,149.8347,22622.0
2024-10-29 14:30:00,151.78,152.06,151.78,152.04,18745.0,149.8347,150.1111,149.8347,150.0914,18745.0
2024-10-29 14:40:00,152.03,152.15,151.98,152.1,22152.0,150.0815,150.2,150.0322,150.1506,22152.0
2024-10-29 14:50:00,152.15,152.45,152.1,152.36,41060.0,150.2,150.4961,150.1506,150.4073,41060.0
2024-10-29 15:00:00,152.36,152.43,152.29,152.39,33392.0,150.4073,150.4764,150.3382,150.4369,33392.0
2024-10-29 15:10:00,152.39,152.4,152.18,152.3,25571.0,150.4369,150.4468,150.2296,150.3481,25571.0
2024-10-29 15:20:00,152.3,152.49,152.25,152.49,28456.0,150.3481,150.5356,150.2987,150.5356,28456.0
2024-10-29 15:30:00,152.49,152.5,152.35,152.39,28585.0,150.5356,150.5455,150.3974,150.4369,28585.0
2024-10-29 15:40:00,152.39,152.61,152.29,152.61,40244.0,150.4369,150.6541,150.3382,150.6541,40244.0
2024-10-29 15:50:00,152.61,152.75,152.4,152.74,145615.0,150.6541,150.7923,150.4468,150.7824,145615.0
2024-10-30 09:30:00,152.5,153.0,147.55,148.88,58788.0,150.5455,151.0391,145.6589,146.9719,58788.0
2024-10-30 09:40:00,148.77,148.81,146.62,147.77,73484.0,146.8633,146.9028,144.7409,145.8761,73484.0
2024-10-30 09:50:00,148.02,149.22,147.44,148.8,53193.0,146.1229,147.3075,145.5504,146.8929,53193.0
2024-10-30 10:00:00,148.62,148.64,147.84,147.96,46782.0,146.7152,146.735,145.9452,146.0637,46782.0
2024-10-30 10:10:00,148.02,149.54,148.02,149.28,43381.0,146.1229,147.6234,146.1229,147.3668,43381.0
2024-10-30 10:20:00,149.11,149.31,148.02,148.57,42147.0,147.199,147.3964,146.1229,146.6659,42147.0
2024-10-30 10:30:00,148.56,148.64,147.53,147.98,42511.0,146.656,146.735,145.6392,146.0834,42511.0
2024-10-30 10:40:00,147.97,148.31,147.76,148.31,16551.0,146.0736,146.4092,145.8663,146.4092,16551.0
2024-10-30 10:50:00,148.34,148.86,148.19,148.43,49872.0,146.4388,146.9522,146.2907,146.5277,49872.0
2024-10-30 11:00:00,148.56,148.78,148.35,148.51,24459.0,146.656,146.8732,146.4487,146.6066,24459.0
2024-10-30 11:10:00,148.58,148.58,147.77,147.77,57519.0,146.6757,146.6757,145.8761,145.8761,57519.0
2024-10-30 11:20:00,147.99,147.99,147.5,147.54,49550.0,146.0933,146.0933,145.6096,145.6491,49550.0
2024-10-30 11:30:00,147.48,147.89,147.37,147.85,23986.0,145.5898,145.9946,145.4813,145.9551,23986.0
2024-10-30 11:40:00,147.85,147.96,146.92,147.28,111965.0,145.9551,146.0637,145.037,145.3924,111965.0
2024-10-30 11:50:00,147.43,147.66,147.34,147.43,22479.0,145.5405,145.7675,145.4516,145.5405,22479.0
2024-10-30 12:00:00,147.32,147.93,147.32,147.91,22229.0,145.4319,146.0341,145.4319,146.0143,22229.0
2024-10-30 12:10:00,147.88,148.07,147.84,148.0,26453.0,145.9847,146.1723,145.9452,146.1032,26453.0
2024-10-30 12:20:00,147.99,148.89,147.99,148.81,23502.0,146.0933,146.9818,146.0933,146.9028,23502.0
2024-10-30 12:30:00,148.74,149.44,148.73,149.4,31853.0,146.8337,147.5247,146.8238,147.4852,31853.0
2024-10-30 12:40:00,149.4,149.87,149.35,149.67,35808.0,147.4852,147.9492,147.4359,147.7518,35808.0
2024-10-30 12:50:00,149.67,149.67,149.16,149.43,20943.0,147.7518,147.7518,147.2483,147.5149,20943.0
2024-10-30 13:00:00,149.43,149.48,148.91,148.92,15528.0,147.5149,147.5642,147.0015,147.0114,15528.0
2024-10-30 13:10:00,148.92,149.08,148.9,148.98,11494.0,147.0114,147.1693,146.9916,147.0706,11494.0
2024-10-30 13:20:00,149.03,149.03,148.37,148.69,20883.0,147.12,147.12,146.4684,146.7843,20883.0
2024-10-30 13:30:00,148.75,148.95,148.37,148.55,16232.0,146.8436,147.041,146.4684,146.6461,16232.0
2024-10-30 13:40:00,148.45,148.93,148.42,148.82,19283.0,146.5474,147.0213,146.5178,146.9127,19283.0
2024-10-30 13:50:00,148.78,148.94,148.42,148.85,34896.0,146.8732,147.0311,146.5178,146.9423,34896.0
2024-10-30 14:00:00,148.86,149.22,148.86,149.17,14269.0,146.9522,147.3075,146.9522,147.2582,14269.0
2024-10-30 14:10:00,149.13,149.17,148.66,148.67,15971.0,147.2187,147.2582,146.7547,146.7646,15971.0
2024-10-30 14:20:00,148.72,148.86,148.43,148.75,29859.0,146.8139,146.9522,146.5277,146.8436,29859.0
2024-10-30 14:30:00,148.82,149.37,148.79,149.21,24874.0,146.9127,147.4556,146.8831,147.2977,24874.0
2024-10-30 14:40:00,149.2,149.2,148.97,149.04,39960.0,147.2878,147.2878,147.0607,147.1298,39960.0
2024-10-30 14:50:00,149.03,149.1,148.89,149.1,16229.0,147.12,147.1891,146.9818,147.1891,16229.0
2024-10-30 15:00:00,149.05,149.4,148.72,149.39,35312.0,147.1397,147.4852,146.8139,147.4754,35312.0
2024-10-30 15:10:00,149.36,149.67,149.33,149.63,20678.0,147.4457,147.7518,147.4161,147.7123,20678.0
2024-10-30 15:20:00,149.62,150.07,149.54,150.06,22236.0,147.7024,148.1466,147.6234,148.1368,22236.0
2024-10-30 15:30:00,150.09,150.7,150.02,150.69,60206.0,148.1664,148.7686,148.0973,148.7587,60206.0
2024-10-30 15:40:00,150.68,151.45,150.57,151.41,62556.0,148.7488,149.509,148.6402,149.4695,62556.0
2024-10-30 15:50:00,151.43,151.87,151.28,151.76,237473.0,149.4892,149.9236,149.3411,149.815,237473.0
2024-10-31 09:30:00,149.21,149.74,147.06,147.44,59248.0,147.2977,147.8209,145.1752,145.5504,59248.0
2024-10-31 09:40:00,147.2,148.25,146.87,148.12,47997.0,145.3134,146.35,144.9877,146.2216,47997.0
2024-10-31 09:50:00,148.24,148.89,148.03,148.53,34065.0,146.3401,146.9818,146.1328,146.6264,34065.0
2024-10-31 10:00:00,148.43,148.56,147.62,148.53,60661.0,146.5277,146.656,145.728,146.6264,60661.0
2024-10-31 10:10:00,148.52,148.82,148.27,148.47,41088.0,146.6165,146.9127,146.3697,146.5672,41088.0
2024-10-31 10:20:00,148.39,148.61,148.23,148.37,45629.0,146.4882,146.7054,146.3302,146.4684,45629.0
2024-10-31 10:30:00,148.37,149.52,148.37,149.3,49012.0,146.4684,147.6037,146.4684,147.3865,49012.0
2024-10-31 10:40:00,149.28,149.76,148.75,148.75,79695.0,147.3668,147.8406,146.8436,146.8436,79695.0
2024-10-31 10:50:00,148.76,148.93,148.46,148.59,25343.0,146.8534,147.0213,146.5573,146.6856,25343.0
2024-10-31 11:00:00,148.54,148.54,147.38,147.78,12235.0,146.6363,146.6363,145.4911,145.886,12235.0
2024-10-31 11:10:00,147.77,147.77,146.25,146.26,54801.0,145.8761,145.8761,144.3756,144.3855,54801.0
2024-10-31 11:20:00,146.19,146.42,145.85,146.42,105188.0,144.3164,144.5434,143.9807,144.5434,105188.0
2024-10-31 11:30:00,146.41,146.53,145.51,145.96,77583.0,144.5336,144.652,143.6451,144.0893,77583.0
2024-10-31 11:40:00,145.96,146.34,145.82,146.34,23271.0,144.0893,144.4645,143.9511,144.4645,23271.0
2024-10-31 11:50:00,146.34,146.47,146.11,146.3,80000.0,144.4645,144.5928,144.2374,144.425,80000.0
2024-10-31 12:00:00,146.27,146.67,146.14,146.59,10344.0,144.3954,144.7902,144.267,144.7112,10344.0
2024-10-31 12:10:00,146.62,147.32,146.59,146.84,31667.0,144.7409,145.4319,144.7112,144.958,31667.0
2024-10-31 12:20:00,146.83,146.97,146.58,146.84,10517.0,144.9482,145.0864,144.7014,144.958,10517.0
2024-10-31 12:30:00,146.85,147.09,146.85,147.08,9975.0,144.9679,145.2048,144.9679,145.195,9975.0
2024-10-31 12:40:00,147.08,147.15,146.99,147.12,15987.0,145.195,145.2641,145.1061,145.2345,15987.0
2024-10-31 12:50:00,147.18,147.38,147.16,147.24,54284.0,145.2937,145.4911,145.2739,145.3529,54284.0
2024-10-31 13:00:00,147.3,147.49,147.3,147.46,14427.0,145.4121,145.5997,145.4121,145.5701,14427.0
2024-10-31 13:10:00,147.49,147.5,147.14,147.15,10666.0,145.5997,145.6096,145.2542,145.2641,10666.0
2024-10-31 13:20:00,147.15,147.36,147.04,147.09,15120.0,145.2641,145.4714,145.1555,145.2048,15120.0
2024-10-31 13:30:00,147.07,147.29,147.06,147.22,19707.0,145.1851,145.4023,145.1752,145.3332,19707.0
2024-10-31 13:40:00,147.21,147.49,147.19,147.49,14425.0,145.3233,145.5997,145.3036,145.5997,14425.0
2024-10-31 13:50:00,147.53,147.57,147.32,147.41,11655.0,145.6392,145.6787,145.4319,145.5207,11655.0
2024-10-31 14:00:00,147.42,147.44,147.18,147.24,15594.0,145.5306,145.5504,145.2937,145.3529,15594.0
2024-10-31 14:10:00,147.24,147.48,147.24,147.28,14364.0,145.3529,145.5898,145.3529,145.3924,14364.0
2024-10-31 14:20:00,147.32,147.44,147.15,147.44,14832.0,145.4319,145.5504,145.2641,145.5504,14832.0
2024-10-31 14:30:00,147.45,147.49,147.1,147.23,25221.0,145.5602,145.5997,145.2147,145.343,25221.0
2024-10-31 14:40:00,147.16,147.33,146.98,147.28,12681.0,145.2739,145.4418,145.0963,145.3924,12681.0
2024-10-31 14:50:00,147.24,147.4,147.2,147.33,28639.0,145.3529,145.5109,145.3134,145.4418,28639.0
2024-10-31 15:00:00,147.4,147.64,147.36,147.59,16594.0,145.5109,145.7478,145.4714,145.6984,16594.0
2024-10-31 15:10:00,147.57,147.58,147.3,147.41,18657.0,145.6787,145.6886,145.4121,145.5207,18657.0
2024-10-31 15:20:00,147.45,147.65,147.39,147.58,18931.0,145.5602,145.7577,145.501,145.6886,18931.0
2024-10-31 15:30:00,147.58,147.64,147.37,147.58,47603.0,145.6886,145.7478,145.4813,145.6886,47603.0
2024-10-31 15:40:00,147.58,147.99,147.58,147.94,41767.0,145.6886,146.0933,145.6886,146.0439,41767.0
2024-10-31 15:50:00,147.94,148.33,147.4,147.41,227717.0,146.0439,146.4289,145.5109,145.5207,227717.0
2024-11-01 09:30:00,146.83,147.63,146.8,147.48,68115.0,144.9482,145.7379,144.9186,145.5898,68115.0
2024-11-01 09:40:00,147.48,148.63,147.34,148.49,18100.0,145.5898,146.7251,145.4516,146.5869,18100.0
2024-11-01 09:50:00,148.5,148.57,148.36,148.48,3116.0,146.5968,146.6659,146.4586,146.577,3116.0
2024-11-01 10:00:00,148.49,149.09,148.45,148.86,5836.0,146.5869,147.1792,146.5474,146.9522,5836.0
2024-11-01 10:10:00,149.18,149.55,149.04,149.47,53732.0,147.2681,147.6333,147.1298,147.5543,53732.0
2024-11-01 10:20:00,149.47,149.69,149.4,149.53,7018.0,147.5543,147.7715,147.4852,147.6136,7018.0
2024-11-01 10:30:00,149.69,149.7,149.38,149.69,24773.0,147.7715,147.7814,147.4655,147.7715,24773.0
2024-11-01 10:40:00,149.64,149.89,149.48,149.88,11619.0,147.7222,147.969,147.5642,147.9591,11619.0
2024-11-01 10:50:00,149.88,150.06,149.73,149.87,22214.0,147.9591,148.1368,147.811,147.9492,22214.0
2024-11-01 11:00:00,149.91,149.96,149.71,149.77,7850.0,147.9887,148.0381,147.7913,147.8505,7850.0
2024-11-01 11:10:00,149.88,150.06,149.69,150.06,15505.0,147.9591,148.1368,147.7715,148.1368,15505.0
2024-11-01 11:20:00,150.11,150.38,150.05,150.38,3629.0,148.1861,148.4527,148.1269,148.4527,3629.0
2024-11-01 11:30:00,150.28,150.45,150.24,150.31,12604.0,148.354,148.5218,148.3145,148.3836,12604.0
2024-11-01 11:40:00,150.37,150.47,150.22,150.22,8777.0,148.4428,148.5415,148.2947,148.2947,8777.0
2024-11-01 11:50:00,150.19,150.29,149.86,150.09,9828.0,148.2651,148.3638,147.9393,148.1664,9828.0
2024-11-01 12:00:00,150.09,150.25,150.07,150.2,8628.0,148.1664,148.3243,148.1466,148.275,8628.0
2024-11-01 12:10:00,150.21,150.24,149.92,149.92,21963.0,148.2849,148.3145,147.9986,147.9986,21963.0
2024-11-01 12:20:00,149.88,150.07,149.86,149.88,21351.0,147.9591,148.1466,147.9393,147.9591,21351.0
2024-11-01 12:30:00,149.91,150.29,149.91,150.11,7319.0,147.9887,148.3638,147.9887,148.1861,7319.0
2024-11-01 12:40:00,150.06,150.06,149.85,149.86,9199.0,148.1368,148.1368,147.9295,147.9393,9199.0
2024-11-01 12:50:00,149.85,149.88,149.68,149.73,26215.0,147.9295,147.9591,147.7616,147.811,26215.0
2024-11-01 13:00:00,149.73,150.01,149.67,149.85,36088.0,147.811,148.0874,147.7518,147.9295,36088.0
2024-11-01 13:10:00,149.86,150.04,149.83,150.01,41209.0,147.9393,148.117,147.9097,148.0874,41209.0
2024-11-01 13:20:00,150.01,150.28,149.91,149.93,9003.0,148.0874,148.354,147.9887,148.0084,9003.0
2024-11-01 13:30:00,149.91,149.93,149.59,149.59,31325.0,147.9887,148.0084,147.6728,147.6728,31325.0
2024-11-01 13:40:00,149.59,149.6,149.49,149.55,3915.0,147.6728,147.6827,147.5741,147.6333,3915.0
2024-11-01 13:50:00,149.55,149.88,149.55,149.63,17091.0,147.6333,147.9591,147.6333,147.7123,17091.0
2024-11-01 14:00:00,149.64,149.94,149.64,149.83,19607.0,147.7222,148.0183,147.7222,147.9097,19607.0
2024-11-01 14:10:00,149.84,150.17,149.82,150.12,10027.0,147.9196,148.2454,147.8999,148.196,10027.0
2024-11-01 14:20:00,150.12,150.3,150.08,150.22,6644.0,148.196,148.3737,148.1565,148.2947,6644.0
2024-11-01 14:30:00,150.19,150.2,150.11,150.16,4687.0,148.2651,148.275,148.1861,148.2355,4687.0
2024-11-01 14:40:00,150.15,150.38,150.15,150.38,7160.0,148.2256,148.4527,148.2256,148.4527,7160.0
2024-11-01 14:50:00,150.39,150.58,150.34,150.53,7227.0,148.4625,148.6501,148.4132,148.6008,7227.0
2024-11-01 15:00:00,150.57,150.68,150.41,150.61,32495.0,148.6402,148.7488,148.4823,148.6797,32495.0
2024-11-01 15:10:00,150.64,150.87,150.64,150.69,9217.0,148.7093,148.9364,148.7093,148.7587,9217.0
2024-11-01 15:20:00,150.7,150.75,150.48,150.62,31590.0,148.7686,148.8179,148.5514,148.6896,31590.0
2024-11-01 15:30:00,150.6,150.62,150.38,150.39,26896.0,148.6699,148.6896,148.4527,148.4625,26896.0
2024-11-01 15:40:00,150.37,150.7,150.18,150.18,21773.0,148.4428,148.7686,148.2552,148.2552,21773.0
2024-11-01 15:50:00,150.16,150.24,149.89,150.09,134257.0,148.2355,148.3145,147.969,148.1664,134257.0
2024-11-04 09:30:00,150.64,150.64,148.63,149.24,30185.0,148.7093,148.7093,146.7251,147.3273,30185.0
2024-11-04 09:40:00,149.11,149.78,148.97,149.3,12445.0,147.199,147.8604,147.0607,147.3865,12445.0
2024-11-04 09:50:00,149.14,149.57,149.02,149.14,14696.0,147.2286,147.6531,147.1101,147.2286,14696.0
2024-11-04 10:00:00,149.11,150.16,148.91,150.14,32495.0,147.199,148.2355,147.0015,148.2158,32495.0
2024-11-04 10:10:00,150.15,150.17,149.53,149.67,18068.0,148.2256,148.2454,147.6136,147.7518,18068.0
2024-11-04 10:20:00,149.71,149.76,149.45,149.63,12936.0,147.7913,147.8406,147.5346,147.7123,12936.0
2024-11-04 10:30:00,149.54,149.76,149.42,149.43,7670.0,147.6234,147.8406,147.505,147.5149,7670.0
2024-11-04 10:40:00,149.4,149.65,149.39,149.54,12547.0,147.4852,147.732,147.4754,147.6234,12547.0
2024-11-04 10:50:00,149.54,149.69,149.49,149.52,9377.0,147.6234,147.7715,147.5741,147.6037,9377.0
2024-11-04 11:00:00,149.52,149.87,149.52,149.82,8313.0,147.6037,147.9492,147.6037,147.8999,8313.0
2024-11-04 11:10:00,149.85,149.86,149.59,149.6,7210.0,147.9295,147.9393,147.6728,147.6827,7210.0
2024-11-04 11:20:00,149.63,149.73,149.24,149.31,20407.0,147.7123,147.811,147.3273,147.3964,20407.0
2024-11-04 11:30:00,149.17,149.19,148.37,148.44,9288.0,147.2582,147.2779,146.4684,146.5375,9288.0
2024-11-04 11:40:00,148.44,148.7,148.32,148.52,12020.0,146.5375,146.7942,146.4191,146.6165,12020.0
2024-11-04 11:50:00,148.4,148.5,148.31,148.31,3206.0,146.4981,146.5968,146.4092,146.4092,3206.0
2024-11-04 12:00:00,148.34,148.34,148.02,148.16,13928.0,146.4388,146.4388,146.1229,146.2611,13928.0
2024-11-04 12:10:00,148.2,148.56,148.15,148.5,11922.0,146.3006,146.656,146.2513,146.5968,11922.0
2024-11-04 12:20:00,148.61,148.95,148.6,148.93,4493.0,146.7054,147.041,146.6955,147.0213,4493.0
2024-11-04 12:30:00,148.94,149.08,148.89,148.89,4639.0,147.0311,147.1693,146.9818,146.9818,4639.0
2024-11-04 12:40:00,148.94,148.95,148.81,148.95,3501.0,147.0311,147.041,146.9028,147.041,3501.0
2024-11-04 12:50:00,148.95,148.98,148.81,148.9,2593.0,147.041,147.0706,146.9028,146.9916,2593.0
2024-11-04 13:00:00,148.85,148.96,148.56,148.56,6879.0,146.9423,147.0509,146.656,146.656,6879.0
2024-11-04 13:10:00,148.57,149.02,148.57,149.02,4367.0,146.6659,147.1101,146.6659,147.1101,4367.0
2024-11-04 13:20:00,149.0,149.13,148.94,149.13,3237.0,147.0904,147.2187,147.0311,147.2187,3237.0
2024-11-04 13:30:00,149.13,149.38,149.11,149.38,10881.0,147.2187,147.4655,147.199,147.4655,10881.0
2024-11-04 13:40:00,149.46,149.89,149.46,149.84,3226.0,147.5445,147.969,147.5445,147.9196,3226.0
2024-11-04 13:50:00,149.89,149.89,149.56,149.56,3381.0,147.969,147.969,147.6432,147.6432,3381.0
2024-11-04 14:00:00,149.57,150.02,149.45,149.87,17749.0,147.6531,148.0973,147.5346,147.9492,17749.0
2024-11-04 14:10:00,149.8,150.0,149.73,150.0,8604.0,147.8801,148.0775,147.811,148.0775,8604.0
2024-11-04 14:20:00,150.01,150.06,149.83,149.83,7892.0,148.0874,148.1368,147.9097,147.9097,7892.0
2024-11-04 14:30:00,149.83,150.15,149.71,149.72,39888.0,147.9097,148.2256,147.7913,147.8011,39888.0
2024-11-04 14:40:00,149.66,149.66,149.46,149.63,4814.0,147.7419,147.7419,147.5445,147.7123,4814.0
2024-11-04 14:50:00,149.61,149.88,149.53,149.88,5249.0,147.6925,147.9591,147.6136,147.9591,5249.0
2024-11-04 15:00:00,149.79,149.88,149.78,149.85,3635.0,147.8702,147.9591,147.8604,147.9295,3635.0
2024-11-04 15:10:00,149.85,149.94,149.71,149.93,14595.0,147.9295,148.0183,147.7913,148.0084,14595.0
2024-11-04 15:20:00,149.91,150.02,149.87,149.95,7893.0,147.9887,148.0973,147.9492,148.0282,7893.0
2024-11-04 15:30:00,150.01,150.15,149.8,150.12,32525.0,148.0874,148.2256,147.8801,148.196,32525.0
2024-11-04 15:40:00,150.12,150.5,150.1,150.32,29963.0,148.196,148.5711,148.1763,148.3934,29963.0
2024-11-04 15:50:00,150.33,150.41,149.93,150.16,100768.0,148.4033,148.4823,148.0084,148.2355,100768.0
2024-11-05 09:30:00,149.78,150.77,149.11,150.72,38971.0,147.8604,148.8377,147.199,148.7883,38971.0
2024-11-05 09:40:00,150.71,150.92,150.27,150.84,22082.0,148.7784,148.9858,148.3441,148.9068,22082.0
2024-11-05 09:50:00,150.75,150.99,150.5,150.99,11193.0,148.8179,149.0549,148.5711,149.0549,11193.0
2024-11-05 10:00:00,150.99,151.58,150.24,150.24,10283.0,149.0549,149.6373,148.3145,148.3145,10283.0
2024-11-05 10:10:00,150.41,150.41,149.61,149.9,14045.0,148.4823,148.4823,147.6925,147.9788,14045.0
2024-11-05 10:20:00,149.79,150.36,149.76,150.26,15600.0,147.8702,148.4329,147.8406,148.3342,15600.0
2024-11-05 10:30:00,150.28,150.39,149.87,150.14,23401.0,148.354,148.4625,147.9492,148.2158,23401.0
2024-11-05 10:40:00,150.3,150.59,150.04,150.05,9294.0,148.3737,148.66,148.117,148.1269,9294.0
2024-11-05 10:50:00,150.19,150.23,149.54,149.79,7269.0,148.2651,148.3046,147.6234,147.8702,7269.0
2024-11-05 11:00:00,149.81,150.31,149.8,150.28,9618.0,147.89,148.3836,147.8801,148.354,9618.0
2024-11-05 11:10:00,150.19,150.3,150.06,150.06,10083.0,148.2651,148.3737,148.1368,148.1368,10083.0
2024-11-05 11:20:00,150.13,150.38,149.99,150.03,8946.0,148.2059,148.4527,148.0677,148.1072,8946.0
2024-11-05 11:30:00,150.03,150.15,149.79,149.93,23633.0,148.1072,148.2256,147.8702,148.0084,23633.0
2024-11-05 11:40:00,149.84,149.94,149.78,149.94,5786.0,147.9196,148.0183,147.8604,148.0183,5786.0
2024-11-05 11:50:00,149.94,150.01,149.89,150.01,2532.0,148.0183,148.0874,147.969,148.0874,2532.0
2024-11-05 12:00:00,149.93,150.0,149.86,150.0,4153.0,148.0084,148.0775,147.9393,148.0775,4153.0
2024-11-05 12:10:00,150.02,150.02,149.68,149.8,6814.0,148.0973,148.0973,147.7616,147.8801,6814.0
2024-11-05 12:20:00,149.9,149.9,149.59,149.72,2981.0,147.9788,147.9788,147.6728,147.8011,2981.0
2024-11-05 12:30:00,149.69,150.02,149.68,149.99,9264.0,147.7715,148.0973,147.7616,148.0677,9264.0
2024-11-05 12:40:00,150.02,150.07,149.91,149.94,10484.0,148.0973,148.1466,147.9887,148.0183,10484.0
2024-11-05 12:50:00,149.89,149.95,149.75,149.75,8635.0,147.969,148.0282,147.8307,147.8307,8635.0
2024-11-05 13:00:00,149.81,149.87,149.39,149.4,25183.0,147.89,147.9492,147.4754,147.4852,25183.0
2024-11-05 13:10:00,149.4,149.4,149.02,149.16,33781.0,147.4852,147.4852,147.1101,147.2483,33781.0
2024-11-05 13:20:00,149.12,149.12,148.74,148.75,8391.0,147.2088,147.2088,146.8337,146.8436,8391.0
2024-11-05 13:30:00,148.79,149.04,148.66,148.75,23425.0,146.8831,147.1298,146.7547,146.8436,23425.0
2024-11-05 13:40:00,148.86,149.03,148.59,148.59,10190.0,146.9522,147.12,146.6856,146.6856,10190.0
2024-11-05 13:50:00,148.61,148.71,148.32,148.4,12769.0,146.7054,146.8041,146.4191,146.4981,12769.0
2024-11-05 14:00:00,148.4,148.6,148.4,148.57,6849.0,146.4981,146.6955,146.4981,146.6659,6849.0
2024-11-05 14:10:00,148.52,148.57,148.44,148.52,9331.0,146.6165,146.6659,146.5375,146.6165,9331.0
2024-11-05 14:20:00,148.44,148.86,148.4,148.8,15797.0,146.5375,146.9522,146.4981,146.8929,15797.0
2024-11-05 14:30:00,148.81,148.91,148.41,148.44,13292.0,146.9028,147.0015,146.5079,146.5375,13292.0
2024-11-05 14:40:00,148.5,148.55,148.34,148.55,18234.0,146.5968,146.6461,146.4388,146.6461,18234.0
2024-11-05 14:50:00,148.51,148.56,147.99,148.02,22343.0,146.6066,146.656,146.0933,146.1229,22343.0
2024-11-05 15:00:00,147.99,148.4,147.99,148.35,21070.0,146.0933,146.4981,146.0933,146.4487,21070.0
2024-11-05 15:10:00,148.3,148.56,148.21,148.56,18902.0,146.3993,146.656,146.3105,146.656,18902.0
2024-11-05 15:20:00,148.55,148.58,148.34,148.51,18441.0,146.6461,146.6757,146.4388,146.6066,18441.0
2024-11-05 15:30:00,148.53,148.58,148.4,148.51,23577.0,146.6264,146.6757,146.4981,146.6066,23577.0
2024-11-05 15:40:00,148.49,148.59,148.18,148.46,41437.0,146.5869,146.6856,146.2809,146.5573,41437.0
2024-11-05 15:50:00,148.43,149.14,148.41,149.13,160849.0,146.5277,147.2286,146.5079,147.2187,160849.0
2024-11-06 09:30:00,153.67,155.25,153.67,154.98,6357.0,151.7005,153.2603,151.7005,152.9937,6357.0
2024-11-06 09:40:00,155.18,156.79,154.07,154.08,135132.0,153.1912,154.7805,152.0954,152.1053,135132.0
2024-11-06 09:50:00,153.96,154.37,153.19,153.91,52217.0,151.9868,152.3915,151.2267,151.9374,52217.0
2024-11-06 10:00:00,154.11,154.59,153.53,153.59,25852.0,152.1349,152.6087,151.5623,151.6215,25852.0
2024-11-06 10:10:00,153.71,154.76,153.56,154.44,35840.0,151.74,152.7765,151.5919,152.4606,35840.0
2024-11-06 10:20:00,154.56,155.38,154.38,154.55,16502.0,152.5791,153.3886,152.4014,152.5692,16502.0
2024-11-06 10:30:00,154.33,154.33,153.72,154.17,17544.0,152.3521,152.3521,151.7499,152.1941,17544.0
2024-11-06 10:40:00,154.17,154.69,153.97,154.69,15138.0,152.1941,152.7074,151.9967,152.7074,15138.0
2024-11-06 10:50:00,154.69,154.76,154.24,154.74,13523.0,152.7074,152.7765,152.2632,152.7568,13523.0
2024-11-06 11:00:00,154.96,154.98,154.43,154.81,10540.0,152.974,152.9937,152.4508,152.8259,10540.0
2024-11-06 11:10:00,154.89,155.45,154.79,155.45,6898.0,152.9049,153.4577,152.8062,153.4577,6898.0
2024-11-06 11:20:00,155.41,155.99,155.25,155.77,17964.0,153.4182,153.9908,153.2603,153.7736,17964.0
2024-11-06 11:30:00,155.7,155.72,155.3,155.44,11193.0,153.7045,153.7242,153.3096,153.4478,11193.0
2024-11-06 11:40:00,155.74,156.33,155.6,156.32,14599.0,153.744,154.3264,153.6058,154.3165,14599.0
2024-11-06 11:50:00,156.4,156.44,155.3,155.45,48603.0,154.3955,154.435,153.3096,153.4577,48603.0
2024-11-06 12:00:00,155.36,155.36,154.57,154.67,17043.0,153.3688,153.3688,152.589,152.6877,17043.0
2024-11-06 12:10:00,154.78,155.27,154.78,155.03,17389.0,152.7963,153.28,152.7963,153.0431,17389.0
2024-11-06 12:20:00,154.89,154.98,154.54,154.72,8416.0,152.9049,152.9937,152.5594,152.7371,8416.0
2024-11-06 12:30:00,154.66,155.04,154.6,155.04,10563.0,152.6778,153.053,152.6186,153.053,10563.0
2024-11-06 12:40:00,155.1,155.1,154.79,154.79,5991.0,153.1122,153.1122,152.8062,152.8062,5991.0
2024-11-06 12:50:00,154.84,155.08,154.67,154.97,15087.0,152.8555,153.0924,152.6877,152.9838,15087.0
2024-11-06 13:00:00,154.94,155.11,154.89,154.98,8624.0,152.9542,153.1221,152.9049,152.9937,8624.0
2024-11-06 13:10:00,154.97,155.25,154.9,155.11,21898.0,152.9838,153.2603,152.9147,153.1221,21898.0
2024-11-06 13:20:00,155.11,155.59,155.11,155.37,5152.0,153.1221,153.5959,153.1221,153.3787,5152.0
2024-11-06 13:30:00,155.47,155.78,155.46,155.53,22799.0,153.4774,153.7835,153.4676,153.5367,22799.0
2024-11-06 13:40:00,155.53,155.86,155.46,155.86,13854.0,153.5367,153.8624,153.4676,153.8624,13854.0
2024-11-06 13:50:00,155.91,155.91,155.66,155.79,7541.0,153.9118,153.9118,153.665,153.7933,7541.0
2024-11-06 14:00:00,155.74,155.82,155.56,155.63,10319.0,153.744,153.823,153.5663,153.6354,10319.0
2024-11-06 14:10:00,155.6,155.61,155.17,155.56,44827.0,153.6058,153.6156,153.1813,153.5663,44827.0
2024-11-06 14:20:00,155.56,155.73,155.53,155.73,14666.0,153.5663,153.7341,153.5367,153.7341,14666.0
2024-11-06 14:30:00,155.64,156.0,155.64,155.75,18261.0,153.6453,154.0006,153.6453,153.7539,18261.0
2024-11-06 14:40:00,155.72,155.88,155.56,155.65,10714.0,153.7242,153.8822,153.5663,153.6551,10714.0
2024-11-06 14:50:00,155.56,155.68,155.46,155.46,21232.0,153.5663,153.6847,153.4676,153.4676,21232.0
2024-11-06 15:00:00,155.46,155.5,155.29,155.48,14521.0,153.4676,153.5071,153.2997,153.4873,14521.0
2024-11-06 15:10:00,155.47,156.2,155.44,156.17,35669.0,153.4774,154.1981,153.4478,154.1685,35669.0
2024-11-06 15:20:00,156.15,156.16,155.27,155.53,80567.0,154.1487,154.1586,153.28,153.5367,80567.0
2024-11-06 15:30:00,155.55,155.58,154.92,155.0,27539.0,153.5564,153.586,152.9345,153.0135,27539.0
2024-11-06 15:40:00,154.94,155.23,154.93,155.13,44124.0,152.9542,153.2405,152.9444,153.1418,44124.0
2024-11-06 15:50:00,155.08,155.16,154.68,154.76,230616.0,153.0924,153.1714,152.6976,152.7765,230616.0
2024-11-07 09:30:00,155.27,155.72,154.22,154.56,15819.0,153.28,153.7242,152.2435,152.5791,15819.0
2024-11-07 09:40:00,154.37,155.25,154.37,155.01,5353.0,152.3915,153.2603,152.3915,153.0233,5353.0
2024-11-07 09:50:00,155.36,155.36,154.86,154.99,4484.0,153.3688,153.3688,152.8753,153.0036,4484.0
2024-11-07 10:00:00,155.01,155.04,154.56,154.84,10128.0,153.0233,153.053,152.5791,152.8555,10128.0
2024-11-07 10:10:00,154.81,155.07,154.73,155.0,7983.0,152.8259,153.0826,152.7469,153.0135,7983.0
2024-11-07 10:20:00,154.99,155.19,154.97,155.03,4525.0,153.0036,153.201,152.9838,153.0431,4525.0
2024-11-07 10:30:00,155.0,155.12,154.68,154.85,13625.0,153.0135,153.1319,152.6976,152.8654,13625.0
2024-11-07 10:40:00,154.95,155.03,154.79,155.03,4523.0,152.9641,153.0431,152.8062,153.0431,4523.0
2024-11-07 10:50:00,155.0,155.35,154.93,155.11,6480.0,153.0135,153.359,152.9444,153.1221,6480.0
2024-11-07 11:00:00,155.12,155.19,154.84,154.96,10190.0,153.1319,153.201,152.8555,152.974,10190.0
2024-11-07 11:10:00,155.03,155.25,154.9,155.14,12395.0,153.0431,153.2603,152.9147,153.1517,12395.0
2024-11-07 11:20:00,155.11,155.19,154.81,154.91,11060.0,153.1221,153.201,152.8259,152.9246,11060.0
2024-11-07 11:30:00,154.91,154.98,154.66,154.74,3629.0,152.9246,152.9937,152.6778,152.7568,3629.0
2024-11-07 11:40:00,154.73,154.76,154.53,154.71,9678.0,152.7469,152.7765,152.5495,152.7272,9678.0
2024-11-07 11:50:00,154.67,154.78,154.61,154.73,2000.0,152.6877,152.7963,152.6285,152.7469,2000.0
2024-11-07 12:00:00,154.76,154.81,154.67,154.78,4677.0,152.7765,152.8259,152.6877,152.7963,4677.0
2024-11-07 12:10:00,154.78,155.05,154.77,155.01,3370.0,152.7963,153.0628,152.7864,153.0233,3370.0
2024-11-07 12:20:00,154.96,155.3,154.96,155.3,3458.0,152.974,153.3096,152.974,153.3096,3458.0
2024-11-07 12:30:00,155.28,155.34,155.23,155.32,2557.0,153.2899,153.3491,153.2405,153.3294,2557.0
2024-11-07 12:40:00,155.33,155.48,155.33,155.42,6030.0,153.3392,153.4873,153.3392,153.4281,6030.0
2024-11-07 12:50:00,155.52,155.53,155.37,155.37,3528.0,153.5268,153.5367,153.3787,153.3787,3528.0
2024-11-07 13:00:00,155.35,155.41,155.34,155.39,2631.0,153.359,153.4182,153.3491,153.3985,2631.0
2024-11-07 13:10:00,155.31,155.41,155.21,155.24,17902.0,153.3195,153.4182,153.2208,153.2504,17902.0
2024-11-07 13:20:00,155.23,155.23,155.03,155.08,8458.0,153.2405,153.2405,153.0431,153.0924,8458.0
2024-11-07 13:30:00,155.03,155.37,154.96,155.37,7613.0,153.0431,153.3787,152.974,153.3787,7613.0
2024-11-07 13:40:00,155.47,155.47,155.29,155.41,4876.0,153.4774,153.4774,153.2997,153.4182,4876.0
2024-11-07 13:50:00,155.46,155.46,155.12,155.16,8417.0,153.4676,153.4676,153.1319,153.1714,8417.0
2024-11-07 14:00:00,155.05,155.14,154.73,154.78,18784.0,153.0628,153.1517,152.7469,152.7963,18784.0
2024-11-07 14:10:00,154.81,154.87,154.67,154.87,13369.0,152.8259,152.8851,152.6877,152.8851,13369.0
2024-11-07 14:20:00,154.89,154.89,154.71,154.81,26025.0,152.9049,152.9049,152.7272,152.8259,26025.0
2024-11-07 14:30:00,154.81,155.56,154.75,155.56,31102.0,152.8259,153.5663,152.7667,153.5663,31102.0
2024-11-07 14:40:00,155.47,155.51,155.14,155.36,18284.0,153.4774,153.5169,153.1517,153.3688,18284.0
2024-11-07 14:50:00,155.44,155.8,155.37,155.76,10589.0,153.4478,153.8032,153.3787,153.7637,10589.0
2024-11-07 15:00:00,155.7,155.79,155.53,155.76,7865.0,153.7045,153.7933,153.5367,153.7637,7865.0
2024-11-07 15:10:00,155.85,156.06,155.81,155.81,8520.0,153.8526,154.0599,153.8131,153.8131,8520.0
2024-11-07 15:20:00,155.75,155.76,155.31,155.33,62964.0,153.7539,153.7637,153.3195,153.3392,62964.0
2024-11-07 15:30:00,155.36,155.47,155.29,155.34,16524.0,153.3688,153.4774,153.2997,153.3491,16524.0
2024-11-07 15:40:00,155.33,155.51,155.22,155.44,13245.0,153.3392,153.5169,153.2306,153.4478,13245.0
2024-11-07 15:50:00,155.41,155.47,155.19,155.27,107777.0,153.4182,153.4774,153.201,153.28,107777.0
2024-11-08 09:30:00,155.4,156.0,154.74,155.13,31211.0,153.4083,154.0006,152.7568,153.1418,31211.0
2024-11-08 09:40:00,155.15,155.85,155.15,155.78,9034.0,153.1615,153.8526,153.1615,153.7835,9034.0
2024-11-08 09:50:00,155.78,155.91,155.52,155.78,10975.0,153.7835,153.9118,153.5268,153.7835,10975.0
2024-11-08 10:00:00,155.78,156.09,155.7,156.03,39679.0,153.7835,154.0895,153.7045,154.0303,39679.0
2024-11-08 10:10:00,155.83,155.93,155.61,155.75,10252.0,153.8328,153.9315,153.6156,153.7539,10252.0
2024-11-08 10:20:00,155.75,156.03,155.59,155.67,11853.0,153.7539,154.0303,153.5959,153.6749,11853.0
2024-11-08 10:30:00,155.75,156.27,155.75,156.25,19794.0,153.7539,154.2672,153.7539,154.2474,19794.0
2024-11-08 10:40:00,156.25,156.5,156.17,156.35,12738.0,154.2474,154.4942,154.1685,154.3462,12738.0
2024-11-08 10:50:00,156.41,156.44,156.16,156.38,8525.0,154.4054,154.435,154.1586,154.3758,8525.0
2024-11-08 11:00:00,156.37,156.44,156.14,156.41,8132.0,154.3659,154.435,154.1389,154.4054,8132.0
2024-11-08 11:10:00,156.43,156.49,156.3,156.31,10807.0,154.4251,154.4844,154.2968,154.3067,10807.0
2024-11-08 11:20:00,156.38,156.46,156.31,156.36,21208.0,154.3758,154.4548,154.3067,154.356,21208.0
2024-11-08 11:30:00,156.38,156.39,156.13,156.29,23161.0,154.3758,154.3856,154.129,154.2869,23161.0
2024-11-08 11:40:00,156.29,156.46,156.23,156.43,9621.0,154.2869,154.4548,154.2277,154.4251,9621.0
2024-11-08 11:50:00,156.46,156.62,156.45,156.47,12517.0,154.4548,154.6127,154.4449,154.4646,12517.0
2024-11-08 12:00:00,156.41,156.42,156.09,156.1,4360.0,154.4054,154.4153,154.0895,154.0994,4360.0
2024-11-08 12:10:00,156.05,156.12,155.92,155.93,4646.0,154.05,154.1191,153.9217,153.9315,4646.0
2024-11-08 12:20:00,155.94,155.98,155.76,155.78,4317.0,153.9414,153.9809,153.7637,153.7835,4317.0
2024-11-08 12:30:00,155.81,156.01,155.81,155.97,3026.0,153.8131,154.0105,153.8131,153.971,3026.0
2024-11-08 12:40:00,155.96,156.06,155.89,156.03,6039.0,153.9612,154.0599,153.8921,154.0303,6039.0
2024-11-08 12:50:00,156.01,156.25,156.01,156.23,6320.0,154.0105,154.2474,154.0105,154.2277,6320.0
2024-11-08 13:00:00,156.23,156.49,156.23,156.31,4606.0,154.2277,154.4844,154.2277,154.3067,4606.0
2024-11-08 13:10:00,156.24,156.31,156.05,156.27,7927.0,154.2376,154.3067,154.05,154.2672,7927.0
2024-11-08 13:20:00,156.23,156.34,156.15,156.18,5602.0,154.2277,154.3363,154.1487,154.1783,5602.0
2024-11-08 13:30:00,156.17,156.21,156.09,156.1,4870.0,154.1685,154.208,154.0895,154.0994,4870.0
2024-11-08 13:40:00,156.08,156.32,156.05,156.24,6065.0,154.0796,154.3165,154.05,154.2376,6065.0
2024-11-08 13:50:00,156.26,156.41,156.26,156.41,8236.0,154.2573,154.4054,154.2573,154.4054,8236.0
2024-11-08 14:00:00,156.39,156.56,156.36,156.45,9434.0,154.3856,154.5535,154.356,154.4449,9434.0
2024-11-08 14:10:00,156.47,156.47,156.07,156.12,3956.0,154.4646,154.4646,154.0697,154.1191,3956.0
2024-11-08 14:20:00,156.09,156.16,155.92,156.03,15981.0,154.0895,154.1586,153.9217,154.0303,15981.0
2024-11-08 14:30:00,156.03,156.17,155.92,156.15,13687.0,154.0303,154.1685,153.9217,154.1487,13687.0
2024-11-08 14:40:00,156.13,156.18,155.82,155.82,7074.0,154.129,154.1783,153.823,153.823,7074.0
2024-11-08 14:50:00,155.84,155.98,155.8,155.83,15012.0,153.8427,153.9809,153.8032,153.8328,15012.0
2024-11-08 15:00:00,155.81,155.81,155.67,155.78,11909.0,153.8131,153.8131,153.6749,153.7835,11909.0
2024-11-08 15:10:00,155.77,155.82,155.55,155.65,9435.0,153.7736,153.823,153.5564,153.6551,9435.0
2024-11-08 15:20:00,155.61,155.64,155.12,155.12,25581.0,153.6156,153.6453,153.1319,153.1319,25581.0
2024-11-08 15:30:00,155.13,155.14,154.66,154.69,32910.0,153.1418,153.1517,152.6778,152.7074,32910.0
2024-11-08 15:40:00,154.72,154.92,154.53,154.79,25169.0,152.7371,152.9345,152.5495,152.8062,25169.0
2024-11-08 15:50:00,154.79,155.1,154.69,155.09,75958.0,152.8062,153.1122,152.7074,153.1023,75958.0
2024-11-11 09:30:00,154.75,155.54,154.75,155.38,20240.0,152.7667,153.5465,152.7667,153.3886,20240.0
2024-11-11 09:40:00,155.25,155.25,154.28,154.81,9414.0,153.2603,153.2603,152.3027,152.8259,9414.0
2024-11-11 09:50:00,154.81,155.04,154.51,154.7,8231.0,152.8259,153.053,152.5297,152.7173,8231.0
2024-11-11 10:00:00,154.7,154.7,153.7,154.05,10062.0,152.7173,152.7173,151.7301,152.0756,10062.0
2024-11-11 10:10:00,153.92,154.17,153.52,153.61,13757.0,151.9473,152.1941,151.5524,151.6413,13757.0
2024-11-11 10:20:00,153.69,154.01,153.63,153.93,10395.0,151.7203,152.0362,151.661,151.9572,10395.0
2024-11-11 10:30:00,153.89,154.12,153.86,154.12,8936.0,151.9177,152.1447,151.8881,152.1447,8936.0
2024-11-11 10:40:00,154.17,154.26,154.02,154.18,18248.0,152.1941,152.2829,152.046,152.204,18248.0
2024-11-11 10:50:00,154.14,154.54,154.13,154.5,8764.0,152.1645,152.5594,152.1546,152.5199,8764.0
2024-11-11 11:00:00,154.5,154.83,154.45,154.78,9999.0,152.5199,152.8456,152.4705,152.7963,9999.0
2024-11-11 11:10:00,154.72,154.73,154.38,154.38,6655.0,152.7371,152.7469,152.4014,152.4014,6655.0
2024-11-11 11:20:00,154.45,154.7,154.4,154.53,9059.0,152.4705,152.7173,152.4212,152.5495,9059.0
2024-11-11 11:30:00,154.57,154.88,154.53,154.81,10455.0,152.589,152.895,152.5495,152.8259,10455.0
2024-11-11 11:40:00,154.81,155.1,154.76,155.05,5990.0,152.8259,153.1122,152.7765,153.0628,5990.0
2024-11-11 11:50:00,155.12,155.15,155.04,155.15,2727.0,153.1319,153.1615,153.053,153.1615,2727.0
2024-11-11 12:00:00,155.1,155.2,155.01,155.01,4814.0,153.1122,153.2109,153.0233,153.0233,4814.0
2024-11-11 12:10:00,155.05,155.16,155.03,155.08,5882.0,153.0628,153.1714,153.0431,153.0924,5882.0
2024-11-11 12:20:00,154.93,155.02,154.8,154.97,11893.0,152.9444,153.0332,152.816,152.9838,11893.0
2024-11-11 12:30:00,154.97,155.04,154.94,154.94,4498.0,152.9838,153.053,152.9542,152.9542,4498.0
2024-11-11 12:40:00,154.96,155.05,154.83,155.03,6980.0,152.974,153.0628,152.8456,153.0431,6980.0
2024-11-11 12:50:00,154.98,155.07,154.92,154.95,4876.0,152.9937,153.0826,152.9345,152.9641,4876.0
2024-11-11 13:00:00,154.9,154.92,154.58,154.87,6403.0,152.9147,152.9345,152.5988,152.8851,6403.0
2024-11-11 13:10:00,154.81,154.88,154.69,154.76,3736.0,152.8259,152.895,152.7074,152.7765,3736.0
2024-11-11 13:20:00,154.7,154.81,154.6,154.81,8106.0,152.7173,152.8259,152.6186,152.8259,8106.0
2024-11-11 13:30:00,154.71,154.76,154.39,154.61,47039.0,152.7272,152.7765,152.4113,152.6285,47039.0
2024-11-11 13:40:00,154.55,154.65,154.47,154.47,11160.0,152.5692,152.6679,152.4903,152.4903,11160.0
2024-11-11 13:50:00,154.57,154.66,154.54,154.54,10564.0,152.589,152.6778,152.5594,152.5594,10564.0
2024-11-11 14:00:00,154.53,154.55,154.28,154.47,19497.0,152.5495,152.5692,152.3027,152.4903,19497.0
2024-11-11 14:10:00,154.45,154.65,154.45,154.59,7702.0,152.4705,152.6679,152.4705,152.6087,7702.0
2024-11-11 14:20:00,154.52,154.72,154.48,154.67,17381.0,152.5396,152.7371,152.5001,152.6877,17381.0
2024-11-11 14:30:00,154.75,154.77,154.67,154.77,9543.0,152.7667,152.7864,152.6877,152.7864,9543.0
2024-11-11 14:40:00,154.8,154.86,154.74,154.86,7889.0,152.816,152.8753,152.7568,152.8753,7889.0
2024-11-11 14:50:00,154.83,154.97,154.81,154.92,6743.0,152.8456,152.9838,152.8259,152.9345,6743.0
2024-11-11 15:00:00,154.91,154.99,154.82,154.99,14048.0,152.9246,153.0036,152.8358,153.0036,14048.0
2024-11-11 15:10:00,154.96,155.0,154.82,154.92,16820.0,152.974,153.0135,152.8358,152.9345,16820.0
2024-11-11 15:20:00,154.91,155.25,154.89,155.23,28808.0,152.9246,153.2603,152.9049,153.2405,28808.0
2024-11-11 15:30:00,155.28,155.29,155.12,155.17,23709.0,153.2899,153.2997,153.1319,153.1813,23709.0
2024-11-11 15:40:00,155.2,155.27,155.01,155.11,36631.0,153.2109,153.28,153.0233,153.1221,36631.0
2024-11-11 15:50:00,155.07,155.19,154.79,155.03,68859.0,153.0826,153.201,152.8062,153.0431,68859.0
2024-11-12 09:30:00,155.3,156.19,154.63,155.25,33795.0,153.3096,154.1882,152.6482,153.2603,33795.0
2024-11-12 09:40:00,155.36,155.62,155.11,155.4,19342.0,153.3688,153.6255,153.1221,153.4083,19342.0
2024-11-12 09:50:00,155.38,155.61,155.17,155.42,4790.0,153.3886,153.6156,153.1813,153.4281,4790.0
2024-11-12 10:00:00,155.47,155.65,155.21,155.39,21944.0,153.4774,153.6551,153.2208,153.3985,21944.0
2024-11-12 10:10:00,155.37,155.37,154.78,154.96,14425.0,153.3787,153.3787,152.7963,152.974,14425.0
2024-11-12 10:20:00,154.95,155.03,154.81,154.87,13752.0,152.9641,153.0431,152.8259,152.8851,13752.0
2024-11-12 10:30:00,154.96,154.96,154.69,154.87,9880.0,152.974,152.974,152.7074,152.8851,9880.0
2024-11-12 10:40:00,154.87,154.91,154.4,154.44,13063.0,152.8851,152.9246,152.4212,152.4606,13063.0
2024-11-12 10:50:00,154.44,154.56,154.22,154.38,12983.0,152.4606,152.5791,152.2435,152.4014,12983.0
2024-11-12 11:00:00,154.45,154.45,154.14,154.22,9471.0,152.4705,152.4705,152.1645,152.2435,9471.0
2024-11-12 11:10:00,154.22,154.65,154.22,154.53,16249.0,152.2435,152.6679,152.2435,152.5495,16249.0
2024-11-12 11:20:00,154.53,154.59,154.19,154.38,11441.0,152.5495,152.6087,152.2138,152.4014,11441.0
2024-11-12 11:30:00,154.38,154.63,154.2,154.24,8005.0,152.4014,152.6482,152.2237,152.2632,8005.0
2024-11-12 11:40:00,154.23,154.31,154.15,154.21,7622.0,152.2533,152.3323,152.1744,152.2336,7622.0
2024-11-12 11:50:00,154.2,154.66,154.2,154.4,6963.0,152.2237,152.6778,152.2237,152.4212,6963.0
2024-11-12 12:00:00,154.38,154.5,154.29,154.5,2885.0,152.4014,152.5199,152.3126,152.5199,2885.0
2024-11-12 12:10:00,154.48,154.49,154.33,154.36,4110.0,152.5001,152.51,152.3521,152.3817,4110.0
2024-11-12 12:20:00,154.31,154.31,153.87,153.87,15639.0,152.3323,152.3323,151.8979,151.8979,15639.0
2024-11-12 12:30:00,153.92,154.06,153.82,153.97,4544.0,151.9473,152.0855,151.8486,151.9967,4544.0
2024-11-12 12:40:00,153.96,154.0,153.7,153.75,4952.0,151.9868,152.0263,151.7301,151.7795,4952.0
2024-11-12 12:50:00,153.69,153.77,153.35,153.39,3953.0,151.7203,151.7992,151.3846,151.4241,3953.0
2024-11-12 13:00:00,153.25,153.39,153.23,153.24,3716.0,151.2859,151.4241,151.2661,151.276,3716.0
2024-11-12 13:10:00,153.25,153.48,153.25,153.48,4574.0,151.2859,151.5129,151.2859,151.5129,4574.0
2024-11-12 13:20:00,153.44,153.63,153.43,153.55,4195.0,151.4735,151.661,151.4636,151.582,4195.0
2024-11-12 13:30:00,153.55,153.71,153.22,153.36,10788.0,151.582,151.74,151.2563,151.3945,10788.0
2024-11-12 13:40:00,153.39,153.58,153.35,153.46,5890.0,151.4241,151.6117,151.3846,151.4932,5890.0
2024-11-12 13:50:00,153.46,153.77,153.46,153.63,3986.0,151.4932,151.7992,151.4932,151.661,3986.0
2024-11-12 14:00:00,153.65,153.97,153.65,153.86,4935.0,151.6808,151.9967,151.6808,151.8881,4935.0
2024-11-12 14:10:00,153.85,153.97,153.82,153.84,6152.0,151.8782,151.9967,151.8486,151.8683,6152.0
2024-11-12 14:20:00,153.84,153.96,153.78,153.88,4280.0,151.8683,151.9868,151.8091,151.9078,4280.0
2024-11-12 14:30:00,153.88,153.94,153.77,153.94,5568.0,151.9078,151.967,151.7992,151.967,5568.0
2024-11-12 14:40:00,153.94,154.01,153.86,153.91,7897.0,151.967,152.0362,151.8881,151.9374,7897.0
2024-11-12 14:50:00,153.91,154.02,153.89,154.02,9121.0,151.9374,152.046,151.9177,152.046,9121.0
2024-11-12 15:00:00,154.0,154.14,153.9,154.14,7316.0,152.0263,152.1645,151.9276,152.1645,7316.0
2024-11-12 15:10:00,154.1,154.14,153.81,153.81,9638.0,152.125,152.1645,151.8387,151.8387,9638.0
2024-11-12 15:20:00,153.89,154.0,153.67,153.86,11528.0,151.9177,152.0263,151.7005,151.8881,11528.0
2024-11-12 15:30:00,153.81,153.89,153.67,153.84,10830.0,151.8387,151.9177,151.7005,151.8683,10830.0
2024-11-12 15:40:00,153.79,153.85,153.6,153.85,17118.0,151.819,151.8782,151.6314,151.8782,17118.0
2024-11-12 15:50:00,153.82,153.85,153.38,153.41,102498.0,151.8486,151.8782,151.4142,151.4438,102498.0
2024-11-13 09:30:00,156.9,156.9,154.55,155.06,52536.0,154.8891,154.8891,152.5692,153.0727,52536.0
2024-11-13 09:40:00,154.77,155.08,154.13,154.6,9653.0,152.7864,153.0924,152.1546,152.6186,9653.0
2024-11-13 09:50:00,154.59,154.97,154.21,154.87,9146.0,152.6087,152.9838,152.2336,152.8851,9146.0
2024-11-13 10:00:00,154.88,155.42,154.54,154.68,26487.0,152.895,153.4281,152.5594,152.6976,26487.0
2024-11-13 10:10:00,154.87,155.17,154.12,154.15,11742.0,152.8851,153.1813,152.1447,152.1744,11742.0
2024-11-13 10:20:00,154.13,154.5,154.13,154.25,22280.0,152.1546,152.5199,152.1546,152.2731,22280.0
2024-11-13 10:30:00,154.28,154.57,153.98,153.98,11135.0,152.3027,152.589,152.0065,152.0065,11135.0
2024-11-13 10:40:00,153.85,154.11,153.74,153.89,9417.0,151.8782,152.1349,151.7696,151.9177,9417.0
2024-11-13 10:50:00,153.84,154.2,153.84,153.95,8983.0,151.8683,152.2237,151.8683,151.9769,8983.0
2024-11-13 11:00:00,154.0,154.54,154.0,154.54,5401.0,152.0263,152.5594,152.0263,152.5594,5401.0
2024-11-13 11:10:00,154.43,154.6,154.27,154.47,6017.0,152.4508,152.6186,152.2928,152.4903,6017.0
2024-11-13 11:20:00,154.49,154.77,154.37,154.74,8585.0,152.51,152.7864,152.3915,152.7568,8585.0
2024-11-13 11:30:00,154.8,154.86,154.64,154.83,9125.0,152.816,152.8753,152.6581,152.8456,9125.0
2024-11-13 11:40:00,154.72,155.03,154.72,154.8,11403.0,152.7371,153.0431,152.7371,152.816,11403.0
2024-11-13 11:50:00,154.75,154.82,154.58,154.61,7298.0,152.7667,152.8358,152.5988,152.6285,7298.0
2024-11-13 12:00:00,154.48,154.76,154.48,154.62,8373.0,152.5001,152.7765,152.5001,152.6383,8373.0
2024-11-13 12:10:00,154.65,155.1,154.64,154.98,9948.0,152.6679,153.1122,152.6581,152.9937,9948.0
2024-11-13 12:20:00,154.98,155.04,154.8,154.83,12154.0,152.9937,153.053,152.816,152.8456,12154.0
2024-11-13 12:30:00,154.84,155.26,154.81,155.05,6807.0,152.8555,153.2701,152.8259,153.0628,6807.0
2024-11-13 12:40:00,155.16,155.45,155.08,155.43,9551.0,153.1714,153.4577,153.0924,153.438,9551.0
2024-11-13 12:50:00,155.43,155.47,155.23,155.45,10629.0,153.438,153.4774,153.2405,153.4577,10629.0
2024-11-13 13:00:00,155.47,155.53,155.36,155.53,5370.0,153.4774,153.5367,153.3688,153.5367,5370.0
2024-11-13 13:10:00,155.53,155.66,155.33,155.41,9198.0,153.5367,153.665,153.3392,153.4182,9198.0
2024-11-13 13:20:00,155.46,155.47,155.33,155.4,5225.0,153.4676,153.4774,153.3392,153.4083,5225.0
2024-11-13 13:30:00,155.41,155.5,155.34,155.37,10037.0,153.4182,153.5071,153.3491,153.3787,10037.0
2024-11-13 13:40:00,155.38,155.6,155.28,155.6,9954.0,153.3886,153.6058,153.2899,153.6058,9954.0
2024-11-13 13:50:00,155.6,155.71,155.54,155.71,8120.0,153.6058,153.7144,153.5465,153.7144,8120.0
2024-11-13 14:00:00,155.71,155.71,155.23,155.3,21932.0,153.7144,153.7144,153.2405,153.3096,21932.0
2024-11-13 14:10:00,155.3,155.41,155.21,155.25,10740.0,153.3096,153.4182,153.2208,153.2603,10740.0
2024-11-13 14:20:00,155.17,155.22,155.02,155.02,7761.0,153.1813,153.2306,153.0332,153.0332,7761.0
2024-11-13 14:30:00,154.96,154.96,154.77,154.8,9836.0,152.974,152.974,152.7864,152.816,9836.0
2024-11-13 14:40:00,154.78,154.78,154.52,154.52,8530.0,152.7963,152.7963,152.5396,152.5396,8530.0
2024-11-13 14:50:00,154.46,154.56,154.4,154.56,7515.0,152.4804,152.5791,152.4212,152.5791,7515.0
2024-11-13 15:00:00,154.54,154.66,154.44,154.54,12577.0,152.5594,152.6778,152.4606,152.5594,12577.0
2024-11-13 15:10:00,154.53,154.6,154.43,154.43,8888.0,152.5495,152.6186,152.4508,152.4508,8888.0
2024-11-13 15:20:00,154.46,154.61,154.31,154.36,13031.0,152.4804,152.6285,152.3323,152.3817,13031.0
2024-11-13 15:30:00,154.32,154.77,154.27,154.77,15239.0,152.3422,152.7864,152.2928,152.7864,15239.0
2024-11-13 15:40:00,154.79,154.81,154.66,154.67,20107.0,152.8062,152.8259,152.6778,152.6877,20107.0
2024-11-13 15:50:00,154.67,154.97,154.54,154.7,169654.0,152.6877,152.9838,152.5594,152.7173,169654.0
2024-11-14 09:30:00,153.92,154.99,153.65,153.77,21402.0,151.9473,153.0036,151.6808,151.7992,21402.0
2024-11-14 09:40:00,153.78,153.78,153.06,153.43,8812.0,151.8091,151.8091,151.0983,151.4636,8812.0
2024-11-14 09:50:00,153.37,153.58,153.09,153.15,5599.0,151.4044,151.6117,151.1279,151.1872,5599.0
2024-11-14 10:00:00,153.15,153.15,152.71,152.85,10897.0,151.1872,151.1872,150.7528,150.891,10897.0
2024-11-14 10:10:00,152.85,153.18,152.72,153.02,12315.0,150.891,151.2168,150.7627,151.0588,12315.0
2024-11-14 10:20:00,153.05,153.65,152.7,153.65,12979.0,151.0885,151.6808,150.7429,151.6808,12979.0
2024-11-14 10:30:00,153.78,154.36,153.69,154.34,5760.0,151.8091,152.3817,151.7203,152.3619,5760.0
2024-11-14 10:40:00,154.34,154.34,154.14,154.28,9690.0,152.3619,152.3619,152.1645,152.3027,9690.0
2024-11-14 10:50:00,154.35,154.42,154.24,154.31,8202.0,152.3718,152.4409,152.2632,152.3323,8202.0
2024-11-14 11:00:00,154.29,154.3,153.77,153.84,12251.0,152.3126,152.3224,151.7992,151.8683,12251.0
2024-11-14 11:10:00,153.93,154.13,153.86,153.93,9626.0,151.9572,152.1546,151.8881,151.9572,9626.0
2024-11-14 11:20:00,154.03,154.21,153.96,154.03,5600.0,152.0559,152.2336,151.9868,152.0559,5600.0
2024-11-14 11:30:00,154.03,154.33,154.03,154.33,7193.0,152.0559,152.3521,152.0559,152.3521,7193.0
2024-11-14 11:40:00,154.27,154.31,153.99,154.03,5679.0,152.2928,152.3323,152.0164,152.0559,5679.0
2024-11-14 11:50:00,154.02,154.06,153.91,153.94,5601.0,152.046,152.0855,151.9374,151.967,5601.0
2024-11-14 12:00:00,153.91,153.91,153.66,153.88,7784.0,151.9374,151.9374,151.6906,151.9078,7784.0
2024-11-14 12:10:00,153.88,153.95,153.61,153.7,5257.0,151.9078,151.9769,151.6413,151.7301,5257.0
2024-11-14 12:20:00,153.65,153.73,153.62,153.66,4533.0,151.6808,151.7597,151.6511,151.6906,4533.0
2024-11-14 12:30:00,153.63,153.69,153.51,153.64,6675.0,151.661,151.7203,151.5426,151.6709,6675.0
2024-11-14 12:40:00,153.65,153.79,153.48,153.48,10547.0,151.6808,151.819,151.5129,151.5129,10547.0
2024-11-14 12:50:00,153.52,154.04,153.52,153.94,6648.0,151.5524,152.0658,151.5524,151.967,6648.0
2024-11-14 13:00:00,153.93,154.11,153.89,154.09,7893.0,151.9572,152.1349,151.9177,152.1151,7893.0
2024-11-14 13:10:00,154.13,154.3,154.12,154.22,13783.0,152.1546,152.3224,152.1447,152.2435,13783.0
2024-11-14 13:20:00,154.21,154.41,154.0,154.0,7733.0,152.2336,152.431,152.0263,152.0263,7733.0
2024-11-14 13:30:00,154.0,154.07,153.92,153.97,9475.0,152.0263,152.0954,151.9473,151.9967,9475.0
2024-11-14 13:40:00,153.89,154.13,153.89,154.06,6277.0,151.9177,152.1546,151.9177,152.0855,6277.0
2024-11-14 13:50:00,154.09,154.18,153.87,153.92,10336.0,152.1151,152.204,151.8979,151.9473,10336.0
2024-11-14 14:00:00,153.94,154.36,153.94,154.31,5339.0,151.967,152.3817,151.967,152.3323,5339.0
2024-11-14 14:10:00,154.28,154.58,154.27,154.4,12464.0,152.3027,152.5988,152.2928,152.4212,12464.0
2024-11-14 14:20:00,154.34,154.47,154.33,154.37,4724.0,152.3619,152.4903,152.3521,152.3915,4724.0
2024-11-14 14:30:00,154.43,154.48,154.27,154.48,5727.0,152.4508,152.5001,152.2928,152.5001,5727.0
2024-11-14 14:40:00,154.52,154.52,154.3,154.32,6792.0,152.5396,152.5396,152.3224,152.3422,6792.0
2024-11-14 14:50:00,154.33,154.43,154.24,154.3,10484.0,152.3521,152.4508,152.2632,152.3224,10484.0
2024-11-14 15:00:00,154.26,154.26,153.51,153.66,10355.0,152.2829,152.2829,151.5426,151.6906,10355.0
2024-11-14 15:10:00,153.54,153.62,153.33,153.59,4998.0,151.5722,151.6511,151.3649,151.6215,4998.0
2024-11-14 15:20:00,153.5,153.63,153.42,153.46,8869.0,151.5327,151.661,151.4537,151.4932,8869.0
2024-11-14 15:30:00,153.49,153.53,153.27,153.33,19388.0,151.5228,151.5623,151.3056,151.3649,19388.0
2024-11-14 15:40:00,153.33,153.37,152.79,152.79,36099.0,151.3649,151.4044,150.8318,150.8318,36099.0
2024-11-14 15:50:00,152.84,153.34,152.78,153.21,122693.0,150.8811,151.3747,150.8219,151.2464,122693.0
2024-11-15 09:30:00,152.08,152.11,151.23,151.81,93104.0,150.1309,150.1605,149.2918,149.8643,93104.0
2024-11-15 09:40:00,151.93,152.12,151.3,151.38,10427.0,149.9828,150.1704,149.3609,149.4399,10427.0
2024-11-15 09:50:00,151.29,151.47,150.86,150.99,22504.0,149.351,149.5287,148.9265,149.0549,22504.0
2024-11-15 10:00:00,151.04,151.19,150.19,150.19,17292.0,149.1042,149.2523,148.2651,148.2651,17292.0
2024-11-15 10:10:00,150.18,150.43,149.83,150.23,29359.0,148.2552,148.502,147.9097,148.3046,29359.0
2024-11-15 10:20:00,150.24,150.37,150.04,150.12,14499.0,148.3145,148.4428,148.117,148.196,14499.0
2024-11-15 10:30:00,150.09,150.21,149.71,149.82,14532.0,148.1664,148.2849,147.7913,147.8999,14532.0
2024-11-15 10:40:00,149.91,149.91,149.4,149.43,20830.0,147.9887,147.9887,147.4852,147.5149,20830.0
2024-11-15 10:50:00,149.43,149.75,149.26,149.51,39842.0,147.5149,147.8307,147.347,147.5938,39842.0
2024-11-15 11:00:00,149.55,150.0,149.47,150.0,12392.0,147.6333,148.0775,147.5543,148.0775,12392.0
2024-11-15 11:10:00,150.17,150.47,150.04,150.09,10506.0,148.2454,148.5415,148.117,148.1664,10506.0
2024-11-15 11:20:00,150.12,150.24,149.88,150.11,16698.0,148.196,148.3145,147.9591,148.1861,16698.0
2024-11-15 11:30:00,150.08,150.08,149.22,149.22,5495.0,148.1565,148.1565,147.3075,147.3075,5495.0
2024-11-15 11:40:00,149.22,149.5,149.14,149.34,14505.0,147.3075,147.584,147.2286,147.426,14505.0
2024-11-15 11:50:00,149.33,149.33,149.04,149.09,8368.0,147.4161,147.4161,147.1298,147.1792,8368.0
2024-11-15 12:00:00,149.09,149.21,148.69,148.78,8768.0,147.1792,147.2977,146.7843,146.8732,8768.0
2024-11-15 12:10:00,148.68,148.77,148.5,148.59,6425.0,146.7745,146.8633,146.5968,146.6856,6425.0
2024-11-15 12:20:00,148.5,148.56,148.08,148.08,9194.0,146.5968,146.656,146.1822,146.1822,9194.0
2024-11-15 12:30:00,148.08,148.6,148.08,148.48,46577.0,146.1822,146.6955,146.1822,146.577,46577.0
2024-11-15 12:40:00,148.48,148.86,148.42,148.42,14337.0,146.577,146.9522,146.5178,146.5178,14337.0
2024-11-15 12:50:00,148.39,148.49,148.15,148.35,16893.0,146.4882,146.5869,146.2513,146.4487,16893.0
2024-11-15 13:00:00,148.35,148.53,148.1,148.4,15239.0,146.4487,146.6264,146.2019,146.4981,15239.0
2024-11-15 13:10:00,148.42,148.62,148.26,148.56,7002.0,146.5178,146.7152,146.3598,146.656,7002.0
2024-11-15 13:20:00,148.45,148.81,148.45,148.61,8392.0,146.5474,146.9028,146.5474,146.7054,8392.0
2024-11-15 13:30:00,148.7,148.7,148.3,148.69,19845.0,146.7942,146.7942,146.3993,146.7843,19845.0
2024-11-15 13:40:00,148.69,148.92,148.53,148.71,8498.0,146.7843,147.0114,146.6264,146.8041,8498.0
2024-11-15 13:50:00,148.71,149.2,148.71,149.13,10583.0,146.8041,147.2878,146.8041,147.2187,10583.0
2024-11-15 14:00:00,149.16,149.18,148.87,149.0,15177.0,147.2483,147.2681,146.962,147.0904,15177.0
2024-11-15 14:10:00,149.06,149.06,148.71,148.88,13278.0,147.1496,147.1496,146.8041,146.9719,13278.0
2024-11-15 14:20:00,148.86,148.9,148.66,148.71,14290.0,146.9522,146.9916,146.7547,146.8041,14290.0
2024-11-15 14:30:00,148.71,148.71,148.43,148.61,7498.0,146.8041,146.8041,146.5277,146.7054,7498.0
2024-11-15 14:40:00,148.65,149.11,148.6,148.91,12021.0,146.7448,147.199,146.6955,147.0015,12021.0
2024-11-15 14:50:00,149.02,149.04,148.67,148.77,8942.0,147.1101,147.1298,146.7646,146.8633,8942.0
2024-11-15 15:00:00,148.78,149.0,148.61,148.74,15946.0,146.8732,147.0904,146.7054,146.8337,15946.0
2024-11-15 15:10:00,148.69,149.38,148.65,149.18,11515.0,146.7843,147.4655,146.7448,147.2681,11515.0
2024-11-15 15:20:00,149.18,149.25,148.73,148.73,12002.0,147.2681,147.3372,146.8238,146.8238,12002.0
2024-11-15 15:30:00,148.8,148.94,148.76,148.84,13784.0,146.8929,147.0311,146.8534,146.9324,13784.0
2024-11-15 15:40:00,148.86,148.96,148.78,148.82,20146.0,146.9522,147.0509,146.8732,146.9127,20146.0
2024-11-15 15:50:00,148.87,148.98,148.25,148.41,143598.0,146.962,147.0706,146.35,146.5079,143598.0
2024-11-18 09:30:00,148.24,148.58,147.4,148.41,55174.0,146.3401,146.6757,145.5109,146.5079,55174.0
2024-11-18 09:40:00,148.4,148.53,147.89,148.17,5849.0,146.4981,146.6264,145.9946,146.271,5849.0
2024-11-18 09:50:00,148.17,148.17,147.61,147.8,6734.0,146.271,146.271,145.7182,145.9057,6734.0
2024-11-18 10:00:00,147.7,148.16,147.61,148.02,14609.0,145.807,146.2611,145.7182,146.1229,14609.0
2024-11-18 10:10:00,147.93,147.96,147.59,147.86,10778.0,146.0341,146.0637,145.6984,145.965,10778.0
2024-11-18 10:20:00,147.82,148.03,147.82,148.0,6717.0,145.9255,146.1328,145.9255,146.1032,6717.0
2024-11-18 10:30:00,148.07,148.14,147.98,148.09,4756.0,146.1723,146.2414,146.0834,146.192,4756.0
2024-11-18 10:40:00,148.03,148.22,148.01,148.09,8130.0,146.1328,146.3204,146.113,146.192,8130.0
2024-11-18 10:50:00,148.07,148.22,147.95,148.17,5156.0,146.1723,146.3204,146.0538,146.271,5156.0
2024-11-18 11:00:00,148.17,148.41,148.17,148.34,3482.0,146.271,146.5079,146.271,146.4388,3482.0
2024-11-18 11:10:00,148.34,148.4,148.21,148.4,7369.0,146.4388,146.4981,146.3105,146.4981,7369.0
2024-11-18 11:20:00,148.46,148.49,148.06,148.06,17128.0,146.5573,146.5869,146.1624,146.1624,17128.0
2024-11-18 11:30:00,148.12,148.79,148.12,148.79,13804.0,146.2216,146.8831,146.2216,146.8831,13804.0
2024-11-18 11:40:00,148.83,148.87,148.53,148.53,8831.0,146.9225,146.962,146.6264,146.6264,8831.0
2024-11-18 11:50:00,148.53,148.61,148.35,148.43,7357.0,146.6264,146.7054,146.4487,146.5277,7357.0
2024-11-18 12:00:00,148.36,148.5,148.17,148.22,5718.0,146.4586,146.5968,146.271,146.3204,5718.0
2024-11-18 12:10:00,148.17,148.21,147.99,148.02,6729.0,146.271,146.3105,146.0933,146.1229,6729.0
2024-11-18 12:20:00,147.97,148.04,147.95,147.98,3652.0,146.0736,146.1427,146.0538,146.0834,3652.0
2024-11-18 12:30:00,147.98,148.42,147.94,148.4,38586.0,146.0834,146.5178,146.0439,146.4981,38586.0
2024-11-18 12:40:00,148.42,148.78,148.41,148.67,8394.0,146.5178,146.8732,146.5079,146.7646,8394.0
2024-11-18 12:50:00,148.68,148.92,148.65,148.88,5959.0,146.7745,147.0114,146.7448,146.9719,5959.0
2024-11-18 13:00:00,148.88,149.0,148.65,148.7,8447.0,146.9719,147.0904,146.7448,146.7942,8447.0
2024-11-18 13:10:00,148.71,148.77,148.69,148.77,4446.0,146.8041,146.8633,146.7843,146.8633,4446.0
2024-11-18 13:20:00,148.73,148.84,148.67,148.78,3889.0,146.8238,146.9324,146.7646,146.8732,3889.0
2024-11-18 13:30:00,148.81,148.85,148.68,148.7,6913.0,146.9028,146.9423,146.7745,146.7942,6913.0
2024-11-18 13:40:00,148.65,148.65,148.07,148.23,32145.0,146.7448,146.7448,146.1723,146.3302,32145.0
2024-11-18 13:50:00,148.2,148.85,148.19,148.85,6981.0,146.3006,146.9423,146.2907,146.9423,6981.0
2024-11-18 14:00:00,148.75,148.8,148.62,148.72,6428.0,146.8436,146.8929,146.7152,146.8139,6428.0
2024-11-18 14:10:00,148.72,148.73,148.54,148.62,5890.0,146.8139,146.8238,146.6363,146.7152,5890.0
2024-11-18 14:20:00,148.7,148.71,148.48,148.57,5315.0,146.7942,146.8041,146.577,146.6659,5315.0
2024-11-18 14:30:00,148.57,148.57,148.4,148.51,7543.0,146.6659,146.6659,146.4981,146.6066,7543.0
2024-11-18 14:40:00,148.49,148.56,148.36,148.48,7191.0,146.5869,146.656,146.4586,146.577,7191.0
2024-11-18 14:50:00,148.45,148.74,148.45,148.7,4503.0,146.5474,146.8337,146.5474,146.7942,4503.0
2024-11-18 15:00:00,148.69,148.69,148.52,148.56,8065.0,146.7843,146.7843,146.6165,146.656,8065.0
2024-11-18 15:10:00,148.56,148.69,148.52,148.61,8073.0,146.656,146.7843,146.6165,146.7054,8073.0
2024-11-18 15:20:00,148.68,148.73,148.58,148.67,11744.0,146.7745,146.8238,146.6757,146.7646,11744.0
2024-11-18 15:30:00,148.64,148.64,148.32,148.45,11679.0,146.735,146.735,146.4191,146.5474,11679.0
2024-11-18 15:40:00,148.45,148.97,148.43,148.92,22694.0,146.5474,147.0607,146.5277,147.0114,22694.0
2024-11-18 15:50:00,148.84,148.92,148.35,148.36,166954.0,146.9324,147.0114,146.4487,146.4586,166954.0
2024-11-19 09:30:00,146.59,147.7,145.65,147.08,32188.0,144.7112,145.807,143.7833,145.195,32188.0
2024-11-19 09:40:00,147.19,147.19,146.35,146.57,5635.0,145.3036,145.3036,144.4743,144.6915,5635.0
2024-11-19 09:50:00,146.25,146.68,146.1,146.68,5448.0,144.3756,144.8001,144.2275,144.8001,5448.0
2024-11-19 10:00:00,146.59,147.06,146.42,146.95,15145.0,144.7112,145.1752,144.5434,145.0666,15145.0
2024-11-19 10:10:00,146.93,147.03,146.78,146.98,3825.0,145.0469,145.1456,144.8988,145.0963,3825.0
2024-11-19 10:20:00,146.98,147.11,146.84,147.11,5914.0,145.0963,145.2246,144.958,145.2246,5914.0
2024-11-19 10:30:00,147.11,147.44,147.05,147.44,4291.0,145.2246,145.5504,145.1654,145.5504,4291.0
2024-11-19 10:40:00,147.42,147.49,147.32,147.47,8375.0,145.5306,145.5997,145.4319,145.58,8375.0
2024-11-19 10:50:00,147.52,147.52,147.27,147.27,4921.0,145.6293,145.6293,145.3825,145.3825,4921.0
2024-11-19 11:00:00,147.26,147.27,147.02,147.04,10355.0,145.3727,145.3825,145.1357,145.1555,10355.0
2024-11-19 11:10:00,147.09,147.12,146.74,146.87,5596.0,145.2048,145.2345,144.8593,144.9877,5596.0
2024-11-19 11:20:00,146.8,147.19,146.78,147.09,9414.0,144.9186,145.3036,144.8988,145.2048,9414.0
2024-11-19 11:30:00,147.06,147.22,146.95,147.08,4537.0,145.1752,145.3332,145.0666,145.195,4537.0
2024-11-19 11:40:00,147.1,147.12,147.0,147.1,4693.0,145.2147,145.2345,145.116,145.2147,4693.0
2024-11-19 11:50:00,147.04,147.18,146.86,147.17,4801.0,145.1555,145.2937,144.9778,145.2838,4801.0
2024-11-19 12:00:00,147.14,147.19,147.04,147.12,2300.0,145.2542,145.3036,145.1555,145.2345,2300.0
2024-11-19 12:10:00,147.12,147.34,147.09,147.3,5501.0,145.2345,145.4516,145.2048,145.4121,5501.0
2024-11-19 12:20:00,147.28,147.35,147.17,147.3,3367.0,145.3924,145.4615,145.2838,145.4121,3367.0
2024-11-19 12:30:00,147.34,147.46,147.3,147.34,3180.0,145.4516,145.5701,145.4121,145.4516,3180.0
2024-11-19 12:40:00,147.39,147.4,147.23,147.23,3765.0,145.501,145.5109,145.343,145.343,3765.0
2024-11-19 12:50:00,147.23,147.24,147.13,147.13,2304.0,145.343,145.3529,145.2443,145.2443,2304.0
2024-11-19 13:00:00,147.12,147.28,147.05,147.28,6741.0,145.2345,145.3924,145.1654,145.3924,6741.0
2024-11-19 13:10:00,147.28,147.59,147.28,147.52,7854.0,145.3924,145.6984,145.3924,145.6293,7854.0
2024-11-19 13:20:00,147.54,147.55,147.4,147.48,3265.0,145.6491,145.6589,145.5109,145.5898,3265.0
2024-11-19 13:30:00,147.43,147.52,147.38,147.5,7537.0,145.5405,145.6293,145.4911,145.6096,7537.0
2024-11-19 13:40:00,147.5,147.64,147.47,147.63,3772.0,145.6096,145.7478,145.58,145.7379,3772.0
2024-11-19 13:50:00,147.66,147.68,147.54,147.62,5129.0,145.7675,145.7873,145.6491,145.728,5129.0
2024-11-19 14:00:00,147.64,147.89,147.55,147.89,32265.0,145.7478,145.9946,145.6589,145.9946,32265.0
2024-11-19 14:10:00,147.81,147.9,147.54,147.58,8724.0,145.9156,146.0045,145.6491,145.6886,8724.0
2024-11-19 14:20:00,147.59,147.85,147.59,147.81,18573.0,145.6984,145.9551,145.6984,145.9156,18573.0
2024-11-19 14:30:00,147.85,147.87,147.64,147.67,12444.0,145.9551,145.9748,145.7478,145.7774,12444.0
2024-11-19 14:40:00,147.68,147.7,147.59,147.69,6520.0,145.7873,145.807,145.6984,145.7972,6520.0
2024-11-19 14:50:00,147.71,148.06,147.68,147.71,72003.0,145.8169,146.1624,145.7873,145.8169,72003.0
2024-11-19 15:00:00,147.7,147.85,147.55,147.64,44814.0,145.807,145.9551,145.6589,145.7478,44814.0
2024-11-19 15:10:00,147.62,147.71,147.49,147.62,6326.0,145.728,145.8169,145.5997,145.728,6326.0
2024-11-19 15:20:00,147.61,147.65,147.39,147.43,9908.0,145.7182,145.7577,145.501,145.5405,9908.0
2024-11-19 15:30:00,147.39,147.46,147.26,147.31,33191.0,145.501,145.5701,145.3727,145.422,33191.0
2024-11-19 15:40:00,147.31,147.46,147.31,147.44,26919.0,145.422,145.5701,145.422,145.5504,26919.0
2024-11-19 15:50:00,147.47,147.47,146.82,146.95,166202.0,145.58,145.58,144.9383,145.0666,166202.0
2024-11-20 09:30:00,147.74,148.0,147.14,147.14,29181.0,145.8465,146.1032,145.2542,145.2542,29181.0
2024-11-20 09:40:00,147.12,147.6,147.03,147.54,5583.0,145.2345,145.7083,145.1456,145.6491,5583.0
2024-11-20 09:50:00,147.33,147.41,147.0,147.1,5873.0,145.4418,145.5207,145.116,145.2147,5873.0
2024-11-20 10:00:00,147.11,147.38,146.39,146.9,46889.0,145.2246,145.4911,144.5138,145.0173,46889.0
2024-11-20 10:10:00,146.91,146.91,146.37,146.43,8711.0,145.0271,145.0271,144.4941,144.5533,8711.0
2024-11-20 10:20:00,146.17,146.41,146.03,146.15,9711.0,144.2966,144.5336,144.1584,144.2769,9711.0
2024-11-20 10:30:00,146.24,146.53,146.07,146.28,17881.0,144.3657,144.652,144.1979,144.4052,17881.0
2024-11-20 10:40:00,146.27,146.32,146.15,146.19,6655.0,144.3954,144.4447,144.2769,144.3164,6655.0
2024-11-20 10:50:00,146.19,146.29,146.02,146.25,15371.0,144.3164,144.4151,144.1486,144.3756,15371.0
2024-11-20 11:00:00,146.15,146.29,145.57,145.75,9871.0,144.2769,144.4151,143.7043,143.882,9871.0
2024-11-20 11:10:00,145.75,145.77,145.39,145.72,12003.0,143.882,143.9018,143.5266,143.8524,12003.0
2024-11-20 11:20:00,145.82,145.82,145.56,145.61,3835.0,143.9511,143.9511,143.6944,143.7438,3835.0
2024-11-20 11:30:00,145.62,145.79,145.58,145.78,4638.0,143.7537,143.9215,143.7142,143.9116,4638.0
2024-11-20 11:40:00,145.78,146.22,145.78,146.12,4397.0,143.9116,144.346,143.9116,144.2473,4397.0
2024-11-20 11:50:00,146.16,146.35,146.15,146.26,5424.0,144.2868,144.4743,144.2769,144.3855,5424.0
2024-11-20 12:00:00,146.31,146.31,146.0,146.03,4943.0,144.4348,144.4348,144.1288,144.1584,4943.0
2024-11-20 12:10:00,146.06,146.06,145.81,145.81,5232.0,144.188,144.188,143.9412,143.9412,5232.0
2024-11-20 12:20:00,145.78,145.86,145.64,145.86,4343.0,143.9116,143.9906,143.7734,143.9906,4343.0
2024-11-20 12:30:00,145.86,146.11,145.86,146.11,5706.0,143.9906,144.2374,143.9906,144.2374,5706.0
2024-11-20 12:40:00,146.15,146.2,146.01,146.2,4148.0,144.2769,144.3262,144.1387,144.3262,4148.0
2024-11-20 12:50:00,146.2,146.24,146.02,146.24,5339.0,144.3262,144.3657,144.1486,144.3657,5339.0
2024-11-20 13:00:00,146.27,146.56,146.25,146.3,4814.0,144.3954,144.6816,144.3756,144.425,4814.0
2024-11-20 13:10:00,146.33,146.4,146.21,146.3,2504.0,144.4546,144.5237,144.3361,144.425,2504.0
2024-11-20 13:20:00,146.22,146.59,146.22,146.59,4366.0,144.346,144.7112,144.346,144.7112,4366.0
2024-11-20 13:30:00,146.52,146.54,146.24,146.24,4345.0,144.6421,144.6619,144.3657,144.3657,4345.0
2024-11-20 13:40:00,146.35,146.37,146.21,146.3,3970.0,144.4743,144.4941,144.3361,144.425,3970.0
2024-11-20 13:50:00,146.35,146.5,146.33,146.49,2937.0,144.4743,144.6224,144.4546,144.6125,2937.0
2024-11-20 14:00:00,146.42,146.58,146.32,146.41,7266.0,144.5434,144.7014,144.4447,144.5336,7266.0
2024-11-20 14:10:00,146.4,146.58,146.35,146.56,5517.0,144.5237,144.7014,144.4743,144.6816,5517.0
2024-11-20 14:20:00,146.5,146.61,146.38,146.61,3642.0,144.6224,144.731,144.5039,144.731,3642.0
2024-11-20 14:30:00,146.63,146.83,146.62,146.81,7114.0,144.7507,144.9482,144.7409,144.9284,7114.0
2024-11-20 14:40:00,146.85,147.05,146.81,146.9,5202.0,144.9679,145.1654,144.9284,145.0173,5202.0
2024-11-20 14:50:00,146.86,146.86,146.69,146.74,2608.0,144.9778,144.9778,144.81,144.8593,2608.0
2024-11-20 15:00:00,146.7,146.74,146.61,146.7,5732.0,144.8198,144.8593,144.731,144.8198,5732.0
2024-11-20 15:10:00,146.72,146.84,146.66,146.84,3886.0,144.8396,144.958,144.7804,144.958,3886.0
2024-11-20 15:20:00,146.87,146.92,146.77,146.9,7014.0,144.9877,145.037,144.8889,145.0173,7014.0
2024-11-20 15:30:00,146.89,147.49,146.89,147.47,20106.0,145.0074,145.5997,145.0074,145.58,20106.0
2024-11-20 15:40:00,147.48,147.82,147.35,147.79,21835.0,145.5898,145.9255,145.4615,145.8959,21835.0
2024-11-20 15:50:00,147.8,147.9,147.55,147.83,95578.0,145.9057,146.0045,145.6589,145.9354,95578.0
2024-11-21 09:30:00,148.0,148.1,147.33,147.86,17529.0,146.1032,146.2019,145.4418,145.965,17529.0
2024-11-21 09:40:00,148.03,148.38,147.84,148.27,14563.0,146.1328,146.4783,145.9452,146.3697,14563.0
2024-11-21 09:50:00,148.29,148.58,148.29,148.49,10668.0,146.3895,146.6757,146.3895,146.5869,10668.0
2024-11-21 10:00:00,148.52,148.99,148.49,148.98,14682.0,146.6165,147.0805,146.5869,147.0706,14682.0
2024-11-21 10:10:00,148.93,149.34,148.93,149.34,24688.0,147.0213,147.426,147.0213,147.426,24688.0
2024-11-21 10:20:00,149.28,149.33,148.63,148.63,22367.0,147.3668,147.4161,146.7251,146.7251,22367.0
2024-11-21 10:30:00,148.74,149.12,148.62,149.04,20453.0,146.8337,147.2088,146.7152,147.1298,20453.0
2024-11-21 10:40:00,149.11,149.74,149.11,149.59,5616.0,147.199,147.8209,147.199,147.6728,5616.0
2024-11-21 10:50:00,149.64,150.14,149.59,149.86,16140.0,147.7222,148.2158,147.6728,147.9393,16140.0
2024-11-21 11:00:00,149.99,150.1,149.85,149.92,4611.0,148.0677,148.1763,147.9295,147.9986,4611.0
2024-11-21 11:10:00,149.82,149.99,149.8,149.81,8716.0,147.8999,148.0677,147.8801,147.89,8716.0
2024-11-21 11:20:00,149.86,150.07,149.82,149.99,9134.0,147.9393,148.1466,147.8999,148.0677,9134.0
2024-11-21 11:30:00,150.05,150.34,149.84,150.02,25274.0,148.1269,148.4132,147.9196,148.0973,25274.0
2024-11-21 11:40:00,149.96,150.05,149.67,149.83,11167.0,148.0381,148.1269,147.7518,147.9097,11167.0
2024-11-21 11:50:00,149.83,149.89,149.76,149.81,7220.0,147.9097,147.969,147.8406,147.89,7220.0
2024-11-21 12:00:00,149.77,149.79,149.57,149.65,10115.0,147.8505,147.8702,147.6531,147.732,10115.0
2024-11-21 12:10:00,149.69,149.73,149.57,149.64,11973.0,147.7715,147.811,147.6531,147.7222,11973.0
2024-11-21 12:20:00,149.67,149.96,149.63,149.89,7868.0,147.7518,148.0381,147.7123,147.969,7868.0
2024-11-21 12:30:00,149.94,149.96,149.82,149.92,6402.0,148.0183,148.0381,147.8999,147.9986,6402.0
2024-11-21 12:40:00,149.93,150.12,149.9,149.96,7351.0,148.0084,148.196,147.9788,148.0381,7351.0
2024-11-21 12:50:00,149.97,149.97,149.63,149.81,18875.0,148.0479,148.0479,147.7123,147.89,18875.0
2024-11-21 13:00:00,149.89,150.49,149.88,150.48,15160.0,147.969,148.5613,147.9591,148.5514,15160.0
2024-11-21 13:10:00,150.49,150.54,150.23,150.35,10777.0,148.5613,148.6106,148.3046,148.4231,10777.0
2024-11-21 13:20:00,150.32,150.6,150.32,150.5,6293.0,148.3934,148.6699,148.3934,148.5711,6293.0
2024-11-21 13:30:00,150.57,150.57,150.34,150.48,5048.0,148.6402,148.6402,148.4132,148.5514,5048.0
2024-11-21 13:40:00,150.42,150.54,150.38,150.46,6148.0,148.4922,148.6106,148.4527,148.5316,6148.0
2024-11-21 13:50:00,150.45,150.45,150.18,150.28,13612.0,148.5218,148.5218,148.2552,148.354,13612.0
2024-11-21 14:00:00,150.32,150.45,150.26,150.45,6379.0,148.3934,148.5218,148.3342,148.5218,6379.0
2024-11-21 14:10:00,150.42,150.48,150.31,150.35,9468.0,148.4922,148.5514,148.3836,148.4231,9468.0
2024-11-21 14:20:00,150.35,150.54,150.32,150.5,8673.0,148.4231,148.6106,148.3934,148.5711,8673.0
2024-11-21 14:30:00,150.46,150.46,150.21,150.4,7521.0,148.5316,148.5316,148.2849,148.4724,7521.0
2024-11-21 14:40:00,150.39,150.46,150.37,150.38,5241.0,148.4625,148.5316,148.4428,148.4527,5241.0
2024-11-21 14:50:00,150.35,150.53,150.29,150.53,10054.0,148.4231,148.6008,148.3638,148.6008,10054.0
2024-11-21 15:00:00,150.53,150.64,150.46,150.63,12566.0,148.6008,148.7093,148.5316,148.6995,12566.0
2024-11-21 15:10:00,150.63,150.7,150.63,150.67,8084.0,148.6995,148.7686,148.6995,148.739,8084.0
2024-11-21 15:20:00,150.64,150.83,150.63,150.83,10192.0,148.7093,148.8969,148.6995,148.8969,10192.0
2024-11-21 15:30:00,150.84,150.98,150.69,150.88,29381.0,148.9068,149.045,148.7587,148.9463,29381.0
2024-11-21 15:40:00,150.86,150.95,150.66,150.78,32400.0,148.9265,149.0154,148.7291,148.8475,32400.0
2024-11-21 15:50:00,150.8,150.8,150.46,150.53,76175.0,148.8673,148.8673,148.5316,148.6008,76175.0
2024-11-22 09:30:00,148.92,150.94,148.92,150.66,46862.0,147.639,149.6416,147.639,149.364,46862.0
2024-11-22 09:40:00,150.93,151.55,150.72,151.46,3425.0,149.6317,150.2464,149.4235,150.1571,3425.0
2024-11-22 09:50:00,151.44,152.17,151.14,152.12,14737.0,150.1373,150.861,149.8399,150.8115,14737.0
2024-11-22 10:00:00,152.11,152.45,151.95,152.32,28926.0,150.8015,151.1386,150.6429,151.0097,28926.0
2024-11-22 10:10:00,152.32,152.74,152.16,152.67,17591.0,151.0097,151.4261,150.8511,151.3567,17591.0
2024-11-22 10:20:00,152.71,152.88,152.17,152.23,13938.0,151.3964,151.5649,150.861,150.9205,13938.0
2024-11-22 10:30:00,152.41,152.95,152.4,152.95,9061.0,151.099,151.6343,151.089,151.6343,9061.0
2024-11-22 10:40:00,152.98,153.03,152.78,153.0,7546.0,151.6641,151.7136,151.4658,151.6839,7546.0
2024-11-22 10:50:00,153.0,153.43,152.63,153.31,18369.0,151.6839,152.1102,151.3171,151.9912,18369.0
2024-11-22 11:00:00,153.43,153.46,152.77,152.77,18688.0,152.1102,152.1399,151.4559,151.4559,18688.0
2024-11-22 11:10:00,152.61,152.68,152.36,152.46,11773.0,151.2972,151.3666,151.0494,151.1485,11773.0
2024-11-22 11:20:00,152.49,152.67,152.25,152.53,11816.0,151.1783,151.3567,150.9403,151.2179,11816.0
2024-11-22 11:30:00,152.61,152.76,152.48,152.74,9238.0,151.2972,151.4459,151.1684,151.4261,9238.0
2024-11-22 11:40:00,152.7,152.76,152.48,152.68,4802.0,151.3865,151.4459,151.1684,151.3666,4802.0
2024-11-22 11:50:00,152.68,152.88,152.59,152.84,6146.0,151.3666,151.5649,151.2774,151.5253,6146.0
2024-11-22 12:00:00,152.87,153.13,152.74,153.12,10279.0,151.555,151.8128,151.4261,151.8029,10279.0
2024-11-22 12:10:00,153.15,153.35,153.05,153.06,7173.0,151.8326,152.0309,151.7335,151.7434,7173.0
2024-11-22 12:20:00,153.14,153.23,153.09,153.16,8587.0,151.8227,151.9119,151.7731,151.8425,8587.0
2024-11-22 12:30:00,153.16,153.24,152.84,152.9,7336.0,151.8425,151.9218,151.5253,151.5847,7336.0
2024-11-22 12:40:00,152.9,153.1,152.86,153.09,6659.0,151.5847,151.783,151.5451,151.7731,6659.0
2024-11-22 12:50:00,153.11,153.21,152.93,153.19,10558.0,151.7929,151.8921,151.6145,151.8722,10558.0
2024-11-22 13:00:00,153.19,153.44,153.11,153.44,11778.0,151.8722,152.1201,151.7929,152.1201,11778.0
2024-11-22 13:10:00,153.45,153.77,153.45,153.72,11347.0,152.13,152.4473,152.13,152.3977,11347.0
2024-11-22 13:20:00,153.67,153.77,153.58,153.58,9713.0,152.3481,152.4473,152.2589,152.2589,9713.0
2024-11-22 13:30:00,153.64,153.79,153.55,153.71,8075.0,152.3184,152.4671,152.2292,152.3878,8075.0
2024-11-22 13:40:00,153.74,153.92,153.7,153.83,9816.0,152.4175,152.596,152.3779,152.5067,9816.0
2024-11-22 13:50:00,153.86,153.86,153.48,153.6,13756.0,152.5365,152.5365,152.1598,152.2787,13756.0
2024-11-22 14:00:00,153.56,153.63,153.46,153.49,6487.0,152.2391,152.3085,152.1399,152.1697,6487.0
2024-11-22 14:10:00,153.52,153.54,153.04,153.21,15592.0,152.1994,152.2192,151.7235,151.8921,15592.0
2024-11-22 14:20:00,153.24,153.38,153.03,153.04,10143.0,151.9218,152.0606,151.7136,151.7235,10143.0
2024-11-22 14:30:00,153.09,153.61,153.06,153.58,12322.0,151.7731,152.2886,151.7434,152.2589,12322.0
2024-11-22 14:40:00,153.58,153.64,153.53,153.62,6541.0,152.2589,152.3184,152.2093,152.2986,6541.0
2024-11-22 14:50:00,153.62,153.62,153.47,153.59,10630.0,152.2986,152.2986,152.1498,152.2688,10630.0
2024-11-22 15:00:00,153.55,153.55,152.94,152.94,10219.0,152.2292,152.2292,151.6244,151.6244,10219.0
2024-11-22 15:10:00,152.94,153.07,152.79,152.79,26729.0,151.6244,151.7533,151.4757,151.4757,26729.0
2024-11-22 15:20:00,152.84,152.98,152.78,152.85,15423.0,151.5253,151.6641,151.4658,151.5352,15423.0
2024-11-22 15:30:00,152.85,152.91,152.72,152.72,27808.0,151.5352,151.5947,151.4063,151.4063,27808.0
2024-11-22 15:40:00,152.75,152.88,152.61,152.84,37941.0,151.436,151.5649,151.2972,151.5253,37941.0
2024-11-22 15:50:00,152.89,153.17,152.22,152.27,198433.0,151.5748,151.8524,150.9106,150.9602,198433.0
2024-11-25 09:30:00,153.37,155.0,153.0,154.66,35255.0,152.0507,153.6667,151.6839,153.3296,35255.0
2024-11-25 09:40:00,154.67,154.76,154.12,154.36,9201.0,153.3395,153.4287,152.7942,153.0322,9201.0
2024-11-25 09:50:00,154.36,154.64,153.96,154.03,13426.0,153.0322,153.3098,152.6356,152.705,13426.0
2024-11-25 10:00:00,154.15,154.15,153.78,153.82,7206.0,152.824,152.824,152.4572,152.4968,7206.0
2024-11-25 10:10:00,153.69,153.99,153.38,153.88,9872.0,152.3679,152.6654,152.0606,152.5563,9872.0
2024-11-25 10:20:00,153.97,154.92,153.88,154.73,9337.0,152.6455,153.5874,152.5563,153.399,9337.0
2024-11-25 10:30:00,154.75,154.95,154.44,154.95,16430.0,153.4188,153.6171,153.1115,153.6171,16430.0
2024-11-25 10:40:00,154.95,155.32,154.94,155.22,15894.0,153.6171,153.9839,153.6072,153.8848,15894.0
2024-11-25 10:50:00,155.05,155.59,155.05,155.49,17116.0,153.7162,154.2516,153.7162,154.1525,17116.0
2024-11-25 11:00:00,155.41,155.53,154.62,154.74,11445.0,154.0732,154.1921,153.2899,153.4089,11445.0
2024-11-25 11:10:00,154.74,155.2,154.69,155.07,15903.0,153.4089,153.865,153.3593,153.7361,15903.0
2024-11-25 11:20:00,155.06,155.31,155.05,155.31,23532.0,153.7262,153.974,153.7162,153.974,23532.0
2024-11-25 11:30:00,155.29,155.29,154.01,154.08,13953.0,153.9542,153.9542,152.6852,152.7546,13953.0
2024-11-25 11:40:00,154.09,154.35,154.04,154.33,10241.0,152.7645,153.0223,152.7149,153.0024,10241.0
2024-11-25 11:50:00,154.29,154.37,154.14,154.3,12408.0,152.9628,153.0421,152.8141,152.9727,12408.0
2024-11-25 12:00:00,154.36,154.67,154.22,154.56,12850.0,153.0322,153.3395,152.8934,153.2305,12850.0
2024-11-25 12:10:00,154.51,154.56,153.93,154.13,39189.0,153.1809,153.2305,152.6059,152.8042,39189.0
2024-11-25 12:20:00,154.13,154.13,153.62,153.73,26106.0,152.8042,152.8042,152.2986,152.4076,26106.0
2024-11-25 12:30:00,153.72,154.2,153.69,153.81,40146.0,152.3977,152.8736,152.3679,152.4869,40146.0
2024-11-25 12:40:00,153.78,153.79,153.22,153.38,27802.0,152.4572,152.4671,151.902,152.0606,27802.0
2024-11-25 12:50:00,153.42,153.61,153.3,153.44,32598.0,152.1003,152.2886,151.9813,152.1201,32598.0
2024-11-25 13:00:00,153.53,153.84,153.43,153.6,27564.0,152.2093,152.5167,152.1102,152.2787,27564.0
2024-11-25 13:10:00,153.66,153.77,153.56,153.58,4871.0,152.3382,152.4473,152.2391,152.2589,4871.0
2024-11-25 13:20:00,153.59,153.59,153.29,153.5,6026.0,152.2688,152.2688,151.9714,152.1796,6026.0
2024-11-25 13:30:00,153.55,153.76,153.36,153.76,7502.0,152.2292,152.4373,152.0408,152.4373,7502.0
2024-11-25 13:40:00,153.77,153.94,153.68,153.68,7566.0,152.4473,152.6158,152.358,152.358,7566.0
2024-11-25 13:50:00,153.69,153.77,153.57,153.63,5510.0,152.3679,152.4473,152.249,152.3085,5510.0
2024-11-25 14:00:00,153.66,153.73,153.37,153.64,33800.0,152.3382,152.4076,152.0507,152.3184,33800.0
2024-11-25 14:10:00,153.66,153.92,153.64,153.65,11719.0,152.3382,152.596,152.3184,152.3283,11719.0
2024-11-25 14:20:00,153.65,153.72,153.32,153.62,10660.0,152.3283,152.3977,152.0011,152.2986,10660.0
2024-11-25 14:30:00,153.66,153.66,153.38,153.56,10181.0,152.3382,152.3382,152.0606,152.2391,10181.0
2024-11-25 14:40:00,153.6,153.73,153.52,153.65,7751.0,152.2787,152.4076,152.1994,152.3283,7751.0
2024-11-25 14:50:00,153.65,153.72,153.57,153.65,6866.0,152.3283,152.3977,152.249,152.3283,6866.0
2024-11-25 15:00:00,153.65,153.7,153.43,153.68,16731.0,152.3283,152.3779,152.1102,152.358,16731.0
2024-11-25 15:10:00,153.68,153.74,153.31,153.51,11442.0,152.358,152.4175,151.9912,152.1895,11442.0
2024-11-25 15:20:00,153.53,153.53,153.29,153.44,8893.0,152.2093,152.2093,151.9714,152.1201,8893.0
2024-11-25 15:30:00,153.44,153.59,153.09,153.09,17188.0,152.1201,152.2688,151.7731,151.7731,17188.0
2024-11-25 15:40:00,153.09,153.24,152.91,152.94,41161.0,151.7731,151.9218,151.5947,151.6244,41161.0
2024-11-25 15:50:00,152.89,153.28,152.65,152.67,292865.0,151.5748,151.9615,151.3369,151.3567,292865.0
2024-11-26 09:30:00,152.81,153.14,151.87,152.15,34606.0,151.4955,151.8227,150.5636,150.8412,34606.0
2024-11-26 09:40:00,152.17,152.17,151.38,151.6,13607.0,150.861,150.861,150.0778,150.2959,13607.0
2024-11-26 09:50:00,151.55,151.85,151.02,151.59,13273.0,150.2464,150.5438,149.7209,150.286,13273.0
2024-11-26 10:00:00,151.62,151.62,150.61,150.86,15251.0,150.3158,150.3158,149.3144,149.5623,15251.0
2024-11-26 10:10:00,150.8,151.37,150.79,151.27,14402.0,149.5028,150.0679,149.4929,149.9688,14402.0
2024-11-26 10:20:00,151.22,151.36,150.78,151.04,9199.0,149.9192,150.058,149.483,149.7407,9199.0
2024-11-26 10:30:00,151.03,151.09,150.74,150.83,11397.0,149.7308,149.7903,149.4433,149.5326,11397.0
2024-11-26 10:40:00,150.91,151.23,150.82,151.21,11691.0,149.6119,149.9291,149.5226,149.9093,11691.0
2024-11-26 10:50:00,151.16,151.35,150.97,150.97,9131.0,149.8597,150.0481,149.6713,149.6713,9131.0
2024-11-26 11:00:00,150.94,151.08,150.65,150.66,17196.0,149.6416,149.7804,149.3541,149.364,17196.0
2024-11-26 11:10:00,150.59,150.77,150.4,150.77,17498.0,149.2946,149.4731,149.1062,149.4731,17498.0
2024-11-26 11:20:00,150.81,150.87,150.51,150.8,26240.0,149.5127,149.5722,149.2153,149.5028,26240.0
2024-11-26 11:30:00,150.79,150.82,150.57,150.65,7293.0,149.4929,149.5226,149.2748,149.3541,7293.0
2024-11-26 11:40:00,150.61,150.64,150.35,150.59,17060.0,149.3144,149.3442,149.0567,149.2946,17060.0
2024-11-26 11:50:00,150.59,150.76,150.59,150.62,5159.0,149.2946,149.4632,149.2946,149.3244,5159.0
2024-11-26 12:00:00,150.55,150.55,150.24,150.31,4578.0,149.255,149.255,148.9476,149.017,4578.0
2024-11-26 12:10:00,150.34,150.38,149.94,150.0,13077.0,149.0468,149.0864,148.6502,148.7097,13077.0
2024-11-26 12:20:00,150.0,150.0,149.84,149.92,4166.0,148.7097,148.7097,148.5511,148.6304,4166.0
2024-11-26 12:30:00,149.97,150.16,149.94,150.0,7161.0,148.6799,148.8683,148.6502,148.7097,7161.0
2024-11-26 12:40:00,150.0,150.04,149.95,149.99,7766.0,148.7097,148.7493,148.6601,148.6998,7766.0
2024-11-26 12:50:00,150.01,150.07,149.89,150.04,3741.0,148.7196,148.7791,148.6006,148.7493,3741.0
2024-11-26 13:00:00,150.0,150.0,149.76,149.76,7394.0,148.7097,148.7097,148.4718,148.4718,7394.0
2024-11-26 13:10:00,149.8,149.84,149.65,149.72,4546.0,148.5114,148.5511,148.3627,148.4321,4546.0
2024-11-26 13:20:00,149.72,149.92,149.72,149.9,14206.0,148.4321,148.6304,148.4321,148.6106,14206.0
2024-11-26 13:30:00,149.99,150.2,149.9,149.93,5453.0,148.6998,148.908,148.6106,148.6403,5453.0
2024-11-26 13:40:00,149.93,150.11,149.92,150.07,23833.0,148.6403,148.8187,148.6304,148.7791,23833.0
2024-11-26 13:50:00,150.1,150.25,150.0,150.2,23511.0,148.8088,148.9575,148.7097,148.908,23511.0
2024-11-26 14:00:00,150.26,150.38,149.93,150.02,19144.0,148.9675,149.0864,148.6403,148.7295,19144.0
2024-11-26 14:10:00,150.02,150.02,149.88,150.0,11700.0,148.7295,148.7295,148.5907,148.7097,11700.0
2024-11-26 14:20:00,150.01,150.25,150.01,150.19,8331.0,148.7196,148.9575,148.7196,148.8981,8331.0
2024-11-26 14:30:00,150.1,150.21,150.01,150.21,7014.0,148.8088,148.9179,148.7196,148.9179,7014.0
2024-11-26 14:40:00,150.21,150.23,150.05,150.19,5148.0,148.9179,148.9377,148.7593,148.8981,5148.0
2024-11-26 14:50:00,150.25,150.39,150.18,150.3,7563.0,148.9575,149.0963,148.8881,149.0071,7563.0
2024-11-26 15:00:00,150.18,150.24,149.96,150.03,41574.0,148.8881,148.9476,148.67,148.7394,41574.0
2024-11-26 15:10:00,150.03,150.12,149.85,150.08,23799.0,148.7394,148.8287,148.561,148.789,23799.0
2024-11-26 15:20:00,150.04,150.1,149.97,150.05,9543.0,148.7493,148.8088,148.6799,148.7593,9543.0
2024-11-26 15:30:00,150.09,150.19,149.98,150.03,19280.0,148.7989,148.8981,148.6899,148.7394,19280.0
2024-11-26 15:40:00,150.03,150.07,149.76,149.78,22214.0,148.7394,148.7791,148.4718,148.4916,22214.0
2024-11-26 15:50:00,149.78,150.0,149.6,149.83,142973.0,148.4916,148.7097,148.3131,148.5412,142973.0
2024-11-27 09:30:00,151.53,151.53,150.61,150.65,25484.0,150.2265,150.2265,149.3144,149.3541,25484.0
2024-11-27 09:40:00,150.74,151.31,150.74,151.05,23886.0,149.4433,150.0084,149.4433,149.7507,23886.0
2024-11-27 09:50:00,151.22,151.22,150.34,150.65,8812.0,149.9192,149.9192,149.0468,149.3541,8812.0
2024-11-27 10:00:00,150.5,150.5,150.18,150.35,6064.0,149.2054,149.2054,148.8881,149.0567,6064.0
2024-11-27 10:10:00,150.35,150.35,149.79,150.0,17017.0,149.0567,149.0567,148.5015,148.7097,17017.0
2024-11-27 10:20:00,149.99,150.19,149.99,150.12,4066.0,148.6998,148.8981,148.6998,148.8287,4066.0
2024-11-27 10:30:00,150.11,150.11,149.81,149.81,13178.0,148.8187,148.8187,148.5213,148.5213,13178.0
2024-11-27 10:40:00,149.72,150.02,149.72,150.0,5862.0,148.4321,148.7295,148.4321,148.7097,5862.0
2024-11-27 10:50:00,149.96,150.48,149.95,150.31,14179.0,148.67,149.1856,148.6601,149.017,14179.0
2024-11-27 11:00:00,150.26,150.37,149.92,150.07,22243.0,148.9675,149.0765,148.6304,148.7791,22243.0
2024-11-27 11:10:00,150.0,150.07,149.93,149.99,18517.0,148.7097,148.7791,148.6403,148.6998,18517.0
2024-11-27 11:20:00,149.96,150.42,149.96,150.42,18052.0,148.67,149.1261,148.67,149.1261,18052.0
2024-11-27 11:30:00,150.43,150.47,150.18,150.47,4333.0,149.136,149.1756,148.8881,149.1756,4333.0
2024-11-27 11:40:00,150.45,150.46,150.13,150.15,8232.0,149.1558,149.1657,148.8386,148.8584,8232.0
2024-11-27 11:50:00,150.04,150.13,149.95,150.03,3765.0,148.7493,148.8386,148.6601,148.7394,3765.0
2024-11-27 12:00:00,150.05,150.18,149.85,149.89,12060.0,148.7593,148.8881,148.561,148.6006,12060.0
2024-11-27 12:10:00,150.0,150.38,150.0,150.38,8282.0,148.7097,149.0864,148.7097,149.0864,8282.0
2024-11-27 12:20:00,150.37,150.37,150.21,150.3,3857.0,149.0765,149.0765,148.9179,149.0071,3857.0
2024-11-27 12:30:00,150.34,150.34,150.16,150.17,2722.0,149.0468,149.0468,148.8683,148.8782,2722.0
2024-11-27 12:40:00,150.21,150.21,150.04,150.07,3745.0,148.9179,148.9179,148.7493,148.7791,3745.0
2024-11-27 12:50:00,150.09,150.09,149.96,149.99,16064.0,148.7989,148.7989,148.67,148.6998,16064.0
2024-11-27 13:00:00,150.06,150.06,149.86,150.06,7694.0,148.7692,148.7692,148.5709,148.7692,7694.0
2024-11-27 13:10:00,150.06,150.4,150.06,150.38,5537.0,148.7692,149.1062,148.7692,149.0864,5537.0
2024-11-27 13:20:00,150.38,150.45,150.33,150.33,7728.0,149.0864,149.1558,149.0369,149.0369,7728.0
2024-11-27 13:30:00,150.31,150.64,150.28,150.64,14849.0,149.017,149.3442,148.9873,149.3442,14849.0
2024-11-27 13:40:00,150.61,150.75,150.58,150.75,6216.0,149.3144,149.4532,149.2847,149.4532,6216.0
2024-11-27 13:50:00,150.75,150.93,150.74,150.83,8554.0,149.4532,149.6317,149.4433,149.5326,8554.0
2024-11-27 14:00:00,150.81,151.03,150.57,150.58,23420.0,149.5127,149.7308,149.2748,149.2847,23420.0
2024-11-27 14:10:00,150.57,150.77,150.57,150.69,5826.0,149.2748,149.4731,149.2748,149.3938,5826.0
2024-11-27 14:20:00,150.66,150.67,150.49,150.49,7567.0,149.364,149.3739,149.1955,149.1955,7567.0
2024-11-27 14:30:00,150.54,150.78,150.5,150.75,5614.0,149.245,149.483,149.2054,149.4532,5614.0
2024-11-27 14:40:00,150.78,150.84,150.69,150.84,7404.0,149.483,149.5425,149.3938,149.5425,7404.0
2024-11-27 14:50:00,150.84,150.96,150.82,150.9,7746.0,149.5425,149.6614,149.5226,149.6019,7746.0
2024-11-27 15:00:00,150.94,150.98,150.84,150.93,12028.0,149.6416,149.6813,149.5425,149.6317,12028.0
2024-11-27 15:10:00,150.96,150.96,150.7,150.9,9780.0,149.6614,149.6614,149.4037,149.6019,9780.0
2024-11-27 15:20:00,150.86,150.87,150.73,150.78,9102.0,149.5623,149.5722,149.4334,149.483,9102.0
2024-11-27 15:30:00,150.8,150.8,150.63,150.66,11073.0,149.5028,149.5028,149.3343,149.364,11073.0
2024-11-27 15:40:00,150.68,150.8,150.53,150.8,13801.0,149.3838,149.5028,149.2351,149.5028,13801.0
2024-11-27 15:50:00,150.82,151.17,150.77,151.15,122563.0,149.5226,149.8696,149.4731,149.8498,122563.0
2024-11-29 09:30:00,150.93,151.9,150.47,150.93,27659.0,149.6317,150.5933,149.1756,149.6317,27659.0
2024-11-29 09:40:00,150.98,151.81,150.85,151.81,10226.0,149.6813,150.5041,149.5524,150.5041,10226.0
2024-11-29 09:50:00,151.77,152.0,151.35,151.42,15961.0,150.4645,150.6925,150.0481,150.1175,15961.0
2024-11-29 10:00:00,151.47,151.75,151.4,151.66,19431.0,150.167,150.4446,150.0976,150.3554,19431.0
2024-11-29 10:10:00,151.61,151.9,151.56,151.65,13029.0,150.3058,150.5933,150.2563,150.3455,13029.0
2024-11-29 10:20:00,151.65,151.66,151.27,151.5,16848.0,150.3455,150.3554,149.9688,150.1968,16848.0
2024-11-29 10:30:00,151.4,151.43,150.99,151.4,9163.0,150.0976,150.1274,149.6912,150.0976,9163.0
2024-11-29 10:40:00,151.29,151.53,151.29,151.44,6951.0,149.9886,150.2265,149.9886,150.1373,6951.0
2024-11-29 10:50:00,151.55,151.78,151.46,151.64,7953.0,150.2464,150.4744,150.1571,150.3356,7953.0
2024-11-29 11:00:00,151.73,151.8,151.41,151.42,9446.0,150.4248,150.4942,150.1076,150.1175,9446.0
2024-11-29 11:10:00,151.42,151.63,151.41,151.63,6342.0,150.1175,150.3257,150.1076,150.3257,6342.0
2024-11-29 11:20:00,151.59,151.59,151.35,151.46,8133.0,150.286,150.286,150.0481,150.1571,8133.0
2024-11-29 11:30:00,151.43,151.44,151.24,151.25,5286.0,150.1274,150.1373,149.939,149.9489,5286.0
2024-11-29 11:40:00,151.28,151.36,151.07,151.08,6558.0,149.9787,150.058,149.7705,149.7804,6558.0
2024-11-29 11:50:00,151.02,151.14,150.99,151.09,5394.0,149.7209,149.8399,149.6912,149.7903,5394.0
2024-11-29 12:00:00,151.05,151.34,151.0,151.34,6023.0,149.7507,150.0382,149.7011,150.0382,6023.0
2024-11-29 12:10:00,151.37,151.37,151.14,151.2,8963.0,150.0679,150.0679,149.8399,149.8994,8963.0
2024-11-29 12:20:00,151.24,151.28,151.12,151.25,9229.0,149.939,149.9787,149.8201,149.9489,9229.0
2024-11-29 12:30:00,151.29,151.49,151.25,151.45,9156.0,149.9886,150.1869,149.9489,150.1472,9156.0
2024-11-29 12:40:00,151.47,151.47,151.22,151.28,12911.0,150.167,150.167,149.9192,149.9787,12911.0
2024-11-29 12:50:00,151.26,151.48,151.08,151.27,56323.0,149.9589,150.177,149.7804,149.9688,56323.0
2024-12-02 09:30:00,152.75,153.05,152.24,152.62,30357.0,151.436,151.7335,150.9304,151.3072,30357.0
2024-12-02 09:40:00,152.67,152.96,152.4,152.51,6697.0,151.3567,151.6442,151.089,151.1981,6697.0
2024-12-02 09:50:00,152.59,152.71,152.0,152.26,7087.0,151.2774,151.3964,150.6925,150.9502,7087.0
2024-12-02 10:00:00,152.06,152.67,152.06,152.39,11149.0,150.752,151.3567,150.752,151.0791,11149.0
2024-12-02 10:10:00,152.37,152.89,152.21,152.75,13677.0,151.0593,151.5748,150.9007,151.436,13677.0
2024-12-02 10:20:00,152.75,153.58,152.59,153.5,13585.0,151.436,152.2589,151.2774,152.1796,13585.0
2024-12-02 10:30:00,153.38,153.63,153.29,153.63,6040.0,152.0606,152.3085,151.9714,152.3085,6040.0
2024-12-02 10:40:00,153.7,153.7,153.34,153.49,13072.0,152.3779,152.3779,152.021,152.1697,13072.0
2024-12-02 10:50:00,153.47,153.54,153.14,153.54,6984.0,152.1498,152.2192,151.8227,152.2192,6984.0
2024-12-02 11:00:00,153.45,153.49,153.22,153.32,5051.0,152.13,152.1697,151.902,152.0011,5051.0
2024-12-02 11:10:00,153.27,153.64,153.16,153.61,5959.0,151.9516,152.3184,151.8425,152.2886,5959.0
2024-12-02 11:20:00,153.62,153.91,153.62,153.91,6645.0,152.2986,152.5861,152.2986,152.5861,6645.0
2024-12-02 11:30:00,153.9,154.15,153.9,154.03,6194.0,152.5761,152.824,152.5761,152.705,6194.0
2024-12-02 11:40:00,154.03,154.72,153.94,154.49,26200.0,152.705,153.3891,152.6158,153.1611,26200.0
2024-12-02 11:50:00,154.5,154.9,154.43,154.44,21359.0,153.171,153.5675,153.1016,153.1115,21359.0
2024-12-02 12:00:00,154.47,154.74,154.28,154.55,13594.0,153.1412,153.4089,152.9529,153.2206,13594.0
2024-12-02 12:10:00,154.58,154.8,154.54,154.54,15346.0,153.2503,153.4684,153.2106,153.2106,15346.0
2024-12-02 12:20:00,154.53,154.79,154.43,154.69,97572.0,153.2007,153.4585,153.1016,153.3593,97572.0
2024-12-02 12:30:00,154.69,155.47,154.63,155.37,14022.0,153.3593,154.1326,153.2999,154.0335,14022.0
2024-12-02 12:40:00,155.47,155.54,155.23,155.53,10963.0,154.1326,154.202,153.8947,154.1921,10963.0
2024-12-02 12:50:00,155.48,155.62,155.29,155.34,14161.0,154.1426,154.2813,153.9542,154.0038,14161.0
2024-12-02 13:00:00,155.34,155.47,155.26,155.37,8705.0,154.0038,154.1326,153.9244,154.0335,8705.0
2024-12-02 13:10:00,155.45,155.5,155.23,155.31,7100.0,154.1128,154.1624,153.8947,153.974,7100.0
2024-12-02 13:20:00,155.3,155.59,155.27,155.55,11098.0,153.9641,154.2516,153.9344,154.2119,11098.0
2024-12-02 13:30:00,155.5,155.56,155.32,155.47,11850.0,154.1624,154.2219,153.9839,154.1326,11850.0
2024-12-02 13:40:00,155.45,155.47,155.22,155.27,26311.0,154.1128,154.1326,153.8848,153.9344,26311.0
2024-12-02 13:50:00,155.18,155.34,154.97,154.97,24583.0,153.8451,154.0038,153.6369,153.6369,24583.0
2024-12-02 14:00:00,154.85,155.12,154.84,154.96,9309.0,153.518,153.7856,153.5081,153.627,9309.0
2024-12-02 14:10:00,155.01,155.01,154.63,154.68,6176.0,153.6766,153.6766,153.2999,153.3494,6176.0
2024-12-02 14:20:00,154.64,154.9,154.64,154.9,6882.0,153.3098,153.5675,153.3098,153.5675,6882.0
2024-12-02 14:30:00,154.89,155.16,154.89,155.03,13444.0,153.5576,153.8253,153.5576,153.6964,13444.0
2024-12-02 14:40:00,155.03,155.18,154.74,154.81,8182.0,153.6964,153.8451,153.4089,153.4783,8182.0
2024-12-02 14:50:00,154.82,154.95,154.76,154.95,8905.0,153.4882,153.6171,153.4287,153.6171,8905.0
2024-12-02 15:00:00,154.96,154.96,154.68,154.81,12730.0,153.627,153.627,153.3494,153.4783,12730.0
2024-12-02 15:10:00,154.77,155.01,154.77,154.9,12121.0,153.4387,153.6766,153.4387,153.5675,12121.0
2024-12-02 15:20:00,154.92,155.08,154.83,154.91,17680.0,153.5874,153.746,153.4981,153.5775,17680.0
2024-12-02 15:30:00,154.87,155.02,154.82,154.95,22012.0,153.5378,153.6865,153.4882,153.6171,22012.0
2024-12-02 15:40:00,154.99,155.02,154.67,154.76,36823.0,153.6568,153.6865,153.3395,153.4287,36823.0
2024-12-02 15:50:00,154.67,154.91,154.32,154.34,131218.0,153.3395,153.5775,152.9925,153.0124,131218.0
2024-12-03 09:30:00,153.16,154.66,152.26,152.85,42940.0,151.8425,153.3296,150.9502,151.5352,42940.0
2024-12-03 09:40:00,152.9,153.15,152.24,152.91,11508.0,151.5847,151.8326,150.9304,151.5947,11508.0
2024-12-03 09:50:00,152.77,153.35,152.76,153.06,14793.0,151.4559,152.0309,151.4459,151.7434,14793.0
2024-12-03 10:00:00,152.88,153.07,152.56,153.0,10148.0,151.5649,151.7533,151.2477,151.6839,10148.0
2024-12-03 10:10:00,153.03,153.09,152.17,152.28,14841.0,151.7136,151.7731,150.861,150.9701,14841.0
2024-12-03 10:20:00,152.3,152.85,152.24,152.69,13012.0,150.9899,151.5352,150.9304,151.3766,13012.0
2024-12-03 10:30:00,152.78,152.84,152.3,152.44,9331.0,151.4658,151.5253,150.9899,151.1287,9331.0
2024-12-03 10:40:00,152.36,152.72,152.17,152.56,23899.0,151.0494,151.4063,150.861,151.2477,23899.0
2024-12-03 10:50:00,152.63,152.81,152.4,152.65,9274.0,151.3171,151.4955,151.089,151.3369,9274.0
2024-12-03 11:00:00,152.65,152.7,152.16,152.22,6250.0,151.3369,151.3865,150.8511,150.9106,6250.0
2024-12-03 11:10:00,152.22,152.28,151.96,152.21,8837.0,150.9106,150.9701,150.6528,150.9007,8837.0
2024-12-03 11:20:00,152.21,152.35,151.99,152.03,23391.0,150.9007,151.0395,150.6826,150.7222,23391.0
2024-12-03 11:30:00,152.05,152.05,151.64,151.76,10558.0,150.7421,150.7421,150.3356,150.4546,10558.0
2024-12-03 11:40:00,151.74,151.77,151.6,151.74,6985.0,150.4347,150.4645,150.2959,150.4347,6985.0
2024-12-03 11:50:00,151.75,152.2,151.74,152.11,22782.0,150.4446,150.8908,150.4347,150.8015,22782.0
2024-12-03 12:00:00,152.12,152.27,152.06,152.22,8728.0,150.8115,150.9602,150.752,150.9106,8728.0
2024-12-03 12:10:00,152.21,152.31,152.06,152.31,4740.0,150.9007,150.9998,150.752,150.9998,4740.0
2024-12-03 12:20:00,152.34,152.48,152.2,152.31,35649.0,151.0296,151.1684,150.8908,150.9998,35649.0
2024-12-03 12:30:00,152.37,152.48,152.25,152.48,11045.0,151.0593,151.1684,150.9403,151.1684,11045.0
2024-12-03 12:40:00,152.36,152.5,152.35,152.43,21656.0,151.0494,151.1882,151.0395,151.1188,21656.0
2024-12-03 12:50:00,152.42,152.51,152.41,152.51,10566.0,151.1089,151.1981,151.099,151.1981,10566.0
2024-12-03 13:00:00,152.48,152.61,152.34,152.42,19729.0,151.1684,151.2972,151.0296,151.1089,19729.0
2024-12-03 13:10:00,152.39,152.44,152.14,152.26,12553.0,151.0791,151.1287,150.8313,150.9502,12553.0
2024-12-03 13:20:00,152.29,152.33,152.16,152.17,7825.0,150.98,151.0196,150.8511,150.861,7825.0
2024-12-03 13:30:00,152.17,152.17,151.99,152.02,20881.0,150.861,150.861,150.6826,150.7123,20881.0
2024-12-03 13:40:00,152.12,152.25,151.88,152.17,15626.0,150.8115,150.9403,150.5735,150.861,15626.0
2024-12-03 13:50:00,152.16,152.3,152.13,152.22,5921.0,150.8511,150.9899,150.8214,150.9106,5921.0
2024-12-03 14:00:00,152.15,152.22,151.97,152.08,11606.0,150.8412,150.9106,150.6627,150.7718,11606.0
2024-12-03 14:10:00,152.07,152.12,152.0,152.03,2509.0,150.7619,150.8115,150.6925,150.7222,2509.0
2024-12-03 14:20:00,152.07,152.15,152.04,152.1,6360.0,150.7619,150.8412,150.7321,150.7916,6360.0
2024-12-03 14:30:00,152.09,152.32,152.09,152.15,8491.0,150.7817,151.0097,150.7817,150.8412,8491.0
2024-12-03 14:40:00,152.15,152.17,151.94,152.11,15049.0,150.8412,150.861,150.633,150.8015,15049.0
2024-12-03 14:50:00,152.15,152.28,152.05,152.15,16193.0,150.8412,150.9701,150.7421,150.8412,16193.0
2024-12-03 15:00:00,152.12,152.31,152.12,152.22,4984.0,150.8115,150.9998,150.8115,150.9106,4984.0
2024-12-03 15:10:00,152.22,152.23,152.0,152.14,10677.0,150.9106,150.9205,150.6925,150.8313,10677.0
2024-12-03 15:20:00,152.21,152.28,152.15,152.25,10224.0,150.9007,150.9701,150.8412,150.9403,10224.0
2024-12-03 15:30:00,152.22,152.24,152.0,152.02,10413.0,150.9106,150.9304,150.6925,150.7123,10413.0
2024-12-03 15:40:00,152.06,152.08,151.72,151.95,28138.0,150.752,150.7718,150.4149,150.6429,28138.0
2024-12-03 15:50:00,151.98,151.98,151.64,151.78,85646.0,150.6727,150.6727,150.3356,150.4744,85646.0
2024-12-04 09:30:00,152.25,152.5,151.29,152.09,20789.0,150.9403,151.1882,149.9886,150.7817,20789.0
2024-12-04 09:40:00,152.1,152.36,151.91,152.29,4431.0,150.7916,151.0494,150.6033,150.98,4431.0
2024-12-04 09:50:00,152.37,152.55,152.1,152.21,13611.0,151.0593,151.2378,150.7916,150.9007,13611.0
2024-12-04 10:00:00,152.4,152.68,152.06,152.15,8090.0,151.089,151.3666,150.752,150.8412,8090.0
2024-12-04 10:10:00,152.15,152.4,151.85,151.98,8200.0,150.8412,151.089,150.5438,150.6727,8200.0
2024-12-04 10:20:00,151.88,152.33,151.74,152.33,6214.0,150.5735,151.0196,150.4347,151.0196,6214.0
2024-12-04 10:30:00,152.22,152.34,151.91,152.34,43978.0,150.9106,151.0296,150.6033,151.0296,43978.0
2024-12-04 10:40:00,152.28,152.45,152.27,152.28,4702.0,150.9701,151.1386,150.9602,150.9701,4702.0
2024-12-04 10:50:00,152.15,152.46,152.13,152.46,9065.0,150.8412,151.1485,150.8214,151.1485,9065.0
2024-12-04 11:00:00,152.53,152.58,152.27,152.5,5300.0,151.2179,151.2675,150.9602,151.1882,5300.0
2024-12-04 11:10:00,152.4,152.5,152.28,152.39,4595.0,151.089,151.1882,150.9701,151.0791,4595.0
2024-12-04 11:20:00,152.39,152.61,152.34,152.43,3983.0,151.0791,151.2972,151.0296,151.1188,3983.0
2024-12-04 11:30:00,152.41,152.76,152.36,152.71,4350.0,151.099,151.4459,151.0494,151.3964,4350.0
2024-12-04 11:40:00,152.71,152.78,152.58,152.58,7936.0,151.3964,151.4658,151.2675,151.2675,7936.0
2024-12-04 11:50:00,152.67,152.86,152.54,152.82,5180.0,151.3567,151.5451,151.2278,151.5054,5180.0
2024-12-04 12:00:00,152.73,152.81,152.69,152.69,2212.0,151.4162,151.4955,151.3766,151.3766,2212.0
2024-12-04 12:10:00,152.71,152.83,152.66,152.76,3862.0,151.3964,151.5153,151.3468,151.4459,3862.0
2024-12-04 12:20:00,152.71,152.73,152.49,152.71,5550.0,151.3964,151.4162,151.1783,151.3964,5550.0
2024-12-04 12:30:00,152.57,152.65,152.54,152.61,1300.0,151.2576,151.3369,151.2278,151.2972,1300.0
2024-12-04 12:40:00,152.53,152.68,152.53,152.56,1954.0,151.2179,151.3666,151.2179,151.2477,1954.0
2024-12-04 12:50:00,152.66,152.68,152.53,152.61,6438.0,151.3468,151.3666,151.2179,151.2972,6438.0
2024-12-04 13:00:00,152.58,152.58,152.25,152.25,5817.0,151.2675,151.2675,150.9403,150.9403,5817.0
2024-12-04 13:10:00,152.3,152.54,152.3,152.44,7740.0,150.9899,151.2278,150.9899,151.1287,7740.0
2024-12-04 13:20:00,152.44,152.66,152.4,152.65,14004.0,151.1287,151.3468,151.089,151.3369,14004.0
2024-12-04 13:30:00,152.58,152.85,152.41,152.84,21023.0,151.2675,151.5352,151.099,151.5253,21023.0
2024-12-04 13:40:00,152.81,152.92,152.64,152.84,13985.0,151.4955,151.6046,151.327,151.5253,13985.0
2024-12-04 13:50:00,152.85,153.01,152.73,152.9,16155.0,151.5352,151.6938,151.4162,151.5847,16155.0
2024-12-04 14:00:00,152.86,152.96,152.85,152.87,3798.0,151.5451,151.6442,151.5352,151.555,3798.0
2024-12-04 14:10:00,152.9,153.01,152.85,152.96,4825.0,151.5847,151.6938,151.5352,151.6442,4825.0
2024-12-04 14:20:00,153.01,153.18,152.98,153.11,13067.0,151.6938,151.8623,151.6641,151.7929,13067.0
2024-12-04 14:30:00,153.11,153.42,153.04,153.36,6312.0,151.7929,152.1003,151.7235,152.0408,6312.0
2024-12-04 14:40:00,153.36,153.43,153.28,153.4,10340.0,152.0408,152.1102,151.9615,152.0804,10340.0
2024-12-04 14:50:00,153.32,153.44,153.15,153.16,9994.0,152.0011,152.1201,151.8326,151.8425,9994.0
2024-12-04 15:00:00,153.12,153.41,153.05,153.34,6052.0,151.8029,152.0904,151.7335,152.021,6052.0
2024-12-04 15:10:00,153.38,153.5,153.31,153.37,9593.0,152.0606,152.1796,151.9912,152.0507,9593.0
2024-12-04 15:20:00,153.37,153.42,153.25,153.25,22236.0,152.0507,152.1003,151.9317,151.9317,22236.0
2024-12-04 15:30:00,153.25,153.25,153.09,153.2,8026.0,151.9317,151.9317,151.7731,151.8822,8026.0
2024-12-04 15:40:00,153.2,153.27,153.05,153.22,18516.0,151.8822,151.9516,151.7335,151.902,18516.0
2024-12-04 15:50:00,153.2,153.34,152.94,153.25,63537.0,151.8822,152.021,151.6244,151.9317,63537.0
2024-12-05 09:30:00,154.1,154.62,153.63,154.4,23386.0,152.7744,153.2899,152.3085,153.0718,23386.0
2024-12-05 09:40:00,154.4,154.61,154.33,154.53,9540.0,153.0718,153.28,153.0024,153.2007,9540.0
2024-12-05 09:50:00,154.42,154.58,153.96,154.11,5288.0,153.0917,153.2503,152.6356,152.7843,5288.0
2024-12-05 10:00:00,154.13,154.67,154.0,154.33,8552.0,152.8042,153.3395,152.6753,153.0024,8552.0
2024-12-05 10:10:00,154.32,154.32,153.87,154.16,4795.0,152.9925,152.9925,152.5464,152.8339,4795.0
2024-12-05 10:20:00,154.17,154.17,153.95,153.95,9235.0,152.8438,152.8438,152.6257,152.6257,9235.0
2024-12-05 10:30:00,153.87,154.34,153.87,153.92,6683.0,152.5464,153.0124,152.5464,152.596,6683.0
2024-12-05 10:40:00,153.81,154.14,153.71,154.05,3936.0,152.4869,152.8141,152.3878,152.7249,3936.0
2024-12-05 10:50:00,154.06,154.15,153.93,154.02,3196.0,152.7348,152.824,152.6059,152.6951,3196.0
2024-12-05 11:00:00,153.91,153.91,153.3,153.52,8977.0,152.5861,152.5861,151.9813,152.1994,8977.0
2024-12-05 11:10:00,153.53,153.54,153.31,153.43,4883.0,152.2093,152.2192,151.9912,152.1102,4883.0
2024-12-05 11:20:00,153.43,153.61,153.29,153.55,7108.0,152.1102,152.2886,151.9714,152.2292,7108.0
2024-12-05 11:30:00,153.48,153.73,153.46,153.72,4414.0,152.1598,152.4076,152.1399,152.3977,4414.0
2024-12-05 11:40:00,153.7,153.94,153.61,153.73,8670.0,152.3779,152.6158,152.2886,152.4076,8670.0
2024-12-05 11:50:00,153.71,153.76,153.54,153.75,3824.0,152.3878,152.4373,152.2192,152.4274,3824.0
2024-12-05 12:00:00,153.75,153.75,153.51,153.51,4040.0,152.4274,152.4274,152.1895,152.1895,4040.0
2024-12-05 12:10:00,153.53,153.55,153.42,153.49,3324.0,152.2093,152.2292,152.1003,152.1697,3324.0
2024-12-05 12:20:00,153.48,153.55,153.41,153.51,4545.0,152.1598,152.2292,152.0904,152.1895,4545.0
2024-12-05 12:30:00,153.48,153.48,153.24,153.43,10869.0,152.1598,152.1598,151.9218,152.1102,10869.0
2024-12-05 12:40:00,153.43,153.5,153.36,153.37,2245.0,152.1102,152.1796,152.0408,152.0507,2245.0
2024-12-05 12:50:00,153.4,153.56,153.4,153.44,6534.0,152.0804,152.2391,152.0804,152.1201,6534.0
2024-12-05 13:00:00,153.44,153.44,153.17,153.17,3380.0,152.1201,152.1201,151.8524,151.8524,3380.0
2024-12-05 13:10:00,153.25,153.29,153.06,153.06,7955.0,151.9317,151.9714,151.7434,151.7434,7955.0
2024-12-05 13:20:00,152.97,153.06,152.79,152.96,4199.0,151.6541,151.7434,151.4757,151.6442,4199.0
2024-12-05 13:30:00,152.86,152.96,152.8,152.96,1802.0,151.5451,151.6442,151.4856,151.6442,1802.0
2024-12-05 13:40:00,152.91,153.07,152.9,153.07,5909.0,151.5947,151.7533,151.5847,151.7533,5909.0
2024-12-05 13:50:00,153.03,153.07,152.85,152.95,4378.0,151.7136,151.7533,151.5352,151.6343,4378.0
2024-12-05 14:00:00,152.97,153.0,152.74,153.0,4543.0,151.6541,151.6839,151.4261,151.6839,4543.0
2024-12-05 14:10:00,152.9,152.9,152.8,152.86,1353.0,151.5847,151.5847,151.4856,151.5451,1353.0
2024-12-05 14:20:00,152.93,152.97,152.77,152.77,4243.0,151.6145,151.6541,151.4559,151.4559,4243.0
2024-12-05 14:30:00,152.8,153.0,152.77,152.96,7024.0,151.4856,151.6839,151.4559,151.6442,7024.0
2024-12-05 14:40:00,153.03,153.04,152.71,152.8,12018.0,151.7136,151.7235,151.3964,151.4856,12018.0
2024-12-05 14:50:00,152.77,153.08,152.73,153.05,5477.0,151.4559,151.7632,151.4162,151.7335,5477.0
2024-12-05 15:00:00,152.98,153.23,152.92,153.17,5796.0,151.6641,151.9119,151.6046,151.8524,5796.0
2024-12-05 15:10:00,153.2,153.22,153.14,153.21,4228.0,151.8822,151.902,151.8227,151.8921,4228.0
2024-12-05 15:20:00,153.22,153.34,152.91,152.96,8216.0,151.902,152.021,151.5947,151.6442,8216.0
2024-12-05 15:30:00,153.02,153.17,152.86,153.09,12999.0,151.7037,151.8524,151.5451,151.7731,12999.0
2024-12-05 15:40:00,153.09,153.1,152.86,152.86,10826.0,151.7731,151.783,151.5451,151.5451,10826.0
2024-12-05 15:50:00,152.9,152.9,152.34,152.44,115134.0,151.5847,151.5847,151.0296,151.1287,115134.0
2024-12-06 09:30:00,152.46,153.19,152.46,152.92,22731.0,151.1485,151.8722,151.1485,151.6046,22731.0
2024-12-06 09:40:00,152.94,153.65,152.57,153.56,25675.0,151.6244,152.3283,151.2576,152.2391,25675.0
2024-12-06 09:50:00,153.45,153.87,153.23,153.87,19036.0,152.13,152.5464,151.9119,152.5464,19036.0
2024-12-06 10:00:00,154.01,154.21,153.56,154.13,8275.0,152.6852,152.8835,152.2391,152.8042,8275.0
2024-12-06 10:10:00,154.03,154.43,153.75,154.07,6369.0,152.705,153.1016,152.4274,152.7447,6369.0
2024-12-06 10:20:00,153.94,154.21,153.85,154.14,4825.0,152.6158,152.8835,152.5266,152.8141,4825.0
2024-12-06 10:30:00,154.14,154.33,153.88,153.88,27870.0,152.8141,153.0024,152.5563,152.5563,27870.0
2024-12-06 10:40:00,153.99,154.0,153.68,153.83,13461.0,152.6654,152.6753,152.358,152.5067,13461.0
2024-12-06 10:50:00,153.7,154.05,153.68,153.99,25328.0,152.3779,152.7249,152.358,152.6654,25328.0
2024-12-06 11:00:00,153.88,153.88,153.6,153.7,28786.0,152.5563,152.5563,152.2787,152.3779,28786.0
2024-12-06 11:10:00,153.71,153.71,153.1,153.36,28433.0,152.3878,152.3878,151.783,152.0408,28433.0
2024-12-06 11:20:00,153.36,153.62,153.27,153.53,19840.0,152.0408,152.2986,151.9516,152.2093,19840.0
2024-12-06 11:30:00,153.52,153.79,153.49,153.73,11365.0,152.1994,152.4671,152.1697,152.4076,11365.0
2024-12-06 11:40:00,153.75,153.84,153.63,153.63,7204.0,152.4274,152.5167,152.3085,152.3085,7204.0
2024-12-06 11:50:00,153.64,153.8,153.64,153.71,7124.0,152.3184,152.477,152.3184,152.3878,7124.0
2024-12-06 12:00:00,153.8,153.8,153.62,153.72,11399.0,152.477,152.477,152.2986,152.3977,11399.0
2024-12-06 12:10:00,153.75,153.78,153.57,153.73,6277.0,152.4274,152.4572,152.249,152.4076,6277.0
2024-12-06 12:20:00,153.72,153.79,153.53,153.53,5766.0,152.3977,152.4671,152.2093,152.2093,5766.0
2024-12-06 12:30:00,153.59,153.59,153.49,153.53,2268.0,152.2688,152.2688,152.1697,152.2093,2268.0
2024-12-06 12:40:00,153.46,153.47,152.76,152.93,47687.0,152.1399,152.1498,151.4459,151.6145,47687.0
2024-12-06 12:50:00,152.95,153.06,152.74,152.76,12555.0,151.6343,151.7434,151.4261,151.4459,12555.0
2024-12-06 13:00:00,152.77,153.12,152.65,153.09,2983.0,151.4559,151.8029,151.3369,151.7731,2983.0
2024-12-06 13:10:00,152.92,152.95,152.58,152.61,4172.0,151.6046,151.6343,151.2675,151.2972,4172.0
2024-12-06 13:20:00,152.61,152.61,152.35,152.41,10211.0,151.2972,151.2972,151.0395,151.099,10211.0
2024-12-06 13:30:00,152.41,152.41,152.06,152.34,7921.0,151.099,151.099,150.752,151.0296,7921.0
2024-12-06 13:40:00,152.24,152.3,152.16,152.23,1560.0,150.9304,150.9899,150.8511,150.9205,1560.0
2024-12-06 13:50:00,152.24,152.57,152.24,152.44,11533.0,150.9304,151.2576,150.9304,151.1287,11533.0
2024-12-06 14:00:00,152.56,152.56,152.24,152.37,7899.0,151.2477,151.2477,150.9304,151.0593,7899.0
2024-12-06 14:10:00,152.43,152.54,152.24,152.47,5477.0,151.1188,151.2278,150.9304,151.1584,5477.0
2024-12-06 14:20:00,152.51,152.6,152.31,152.39,5992.0,151.1981,151.2873,150.9998,151.0791,5992.0
2024-12-06 14:30:00,152.39,152.53,152.37,152.37,3737.0,151.0791,151.2179,151.0593,151.0593,3737.0
2024-12-06 14:40:00,152.44,152.58,152.35,152.35,21118.0,151.1287,151.2675,151.0395,151.0395,21118.0
2024-12-06 14:50:00,152.36,152.39,152.01,152.01,8818.0,151.0494,151.0791,150.7024,150.7024,8818.0
2024-12-06 15:00:00,152.06,152.17,152.05,152.17,4065.0,150.752,150.861,150.7421,150.861,4065.0
2024-12-06 15:10:00,152.16,152.2,152.11,152.17,3220.0,150.8511,150.8908,150.8015,150.861,3220.0
2024-12-06 15:20:00,152.19,152.63,152.17,152.63,31958.0,150.8809,151.3171,150.861,151.3171,31958.0
2024-12-06 15:30:00,152.58,152.63,152.39,152.49,14693.0,151.2675,151.3171,151.0791,151.1783,14693.0
2024-12-06 15:40:00,152.5,152.57,152.37,152.57,12167.0,151.1882,151.2576,151.0593,151.2576,12167.0
2024-12-06 15:50:00,152.53,152.81,152.36,152.41,104095.0,151.2179,151.4955,151.0494,151.099,104095.0
2024-12-09 09:30:00,153.52,153.79,153.17,153.47,40271.0,152.1994,152.4671,151.8524,152.1498,40271.0
2024-12-09 09:40:00,153.43,154.6,153.35,154.32,17086.0,152.1102,153.2701,152.0309,152.9925,17086.0
2024-12-09 09:50:00,154.17,154.24,153.86,154.24,10893.0,152.8438,152.9132,152.5365,152.9132,10893.0
2024-12-09 10:00:00,154.05,154.24,153.85,153.86,18521.0,152.7249,152.9132,152.5266,152.5365,18521.0
2024-12-09 10:10:00,153.85,154.49,153.8,154.09,65133.0,152.5266,153.1611,152.477,152.7645,65133.0
2024-12-09 10:20:00,154.14,154.5,154.05,154.33,17106.0,152.8141,153.171,152.7249,153.0024,17106.0
2024-12-09 10:30:00,154.32,154.34,154.09,154.22,9019.0,152.9925,153.0124,152.7645,152.8934,9019.0
2024-12-09 10:40:00,154.22,154.69,154.22,154.59,62876.0,152.8934,153.3593,152.8934,153.2602,62876.0
2024-12-09 10:50:00,154.6,154.63,154.16,154.28,64276.0,153.2701,153.2999,152.8339,152.9529,64276.0
2024-12-09 11:00:00,154.28,154.29,153.83,153.83,8830.0,152.9529,152.9628,152.5067,152.5067,8830.0
2024-12-09 11:10:00,153.83,153.96,153.33,153.78,15130.0,152.5067,152.6356,152.011,152.4572,15130.0
2024-12-09 11:20:00,153.68,153.88,153.54,153.7,9591.0,152.358,152.5563,152.2192,152.3779,9591.0
2024-12-09 11:30:00,153.78,153.85,153.51,153.67,10676.0,152.4572,152.5266,152.1895,152.3481,10676.0
2024-12-09 11:40:00,153.69,153.89,153.64,153.89,10549.0,152.3679,152.5662,152.3184,152.5662,10549.0
2024-12-09 11:50:00,153.91,154.11,153.77,153.77,10094.0,152.5861,152.7843,152.4473,152.4473,10094.0
2024-12-09 12:00:00,153.78,153.87,153.4,153.41,9091.0,152.4572,152.5464,152.0804,152.0904,9091.0
2024-12-09 12:10:00,153.41,153.65,153.41,153.52,9974.0,152.0904,152.3283,152.0904,152.1994,9974.0
2024-12-09 12:20:00,153.48,153.66,153.38,153.64,21796.0,152.1598,152.3382,152.0606,152.3184,21796.0
2024-12-09 12:30:00,153.64,153.87,153.51,153.87,10014.0,152.3184,152.5464,152.1895,152.5464,10014.0
2024-12-09 12:40:00,153.98,154.23,153.96,153.99,6331.0,152.6555,152.9033,152.6356,152.6654,6331.0
2024-12-09 12:50:00,153.95,153.96,153.76,153.82,3245.0,152.6257,152.6356,152.4373,152.4968,3245.0
2024-12-09 13:00:00,153.83,153.83,153.61,153.68,8240.0,152.5067,152.5067,152.2886,152.358,8240.0
2024-12-09 13:10:00,153.74,153.77,153.59,153.6,4569.0,152.4175,152.4473,152.2688,152.2787,4569.0
2024-12-09 13:20:00,153.54,153.59,153.41,153.49,4557.0,152.2192,152.2688,152.0904,152.1697,4557.0
2024-12-09 13:30:00,153.41,153.53,153.31,153.49,13476.0,152.0904,152.2093,151.9912,152.1697,13476.0
2024-12-09 13:40:00,153.49,153.9,153.49,153.9,14952.0,152.1697,152.5761,152.1697,152.5761,14952.0
2024-12-09 13:50:00,153.87,153.87,153.44,153.46,8899.0,152.5464,152.5464,152.1201,152.1399,8899.0
2024-12-09 14:00:00,153.45,153.55,153.2,153.23,16044.0,152.13,152.2292,151.8822,151.9119,16044.0
2024-12-09 14:10:00,153.28,153.28,153.1,153.18,7913.0,151.9615,151.9615,151.783,151.8623,7913.0
2024-12-09 14:20:00,153.15,153.28,153.0,153.0,14062.0,151.8326,151.9615,151.6839,151.6839,14062.0
2024-12-09 14:30:00,152.99,153.05,152.94,153.0,4302.0,151.674,151.7335,151.6244,151.6839,4302.0
2024-12-09 14:40:00,152.97,153.0,152.84,152.93,7755.0,151.6541,151.6839,151.5253,151.6145,7755.0
2024-12-09 14:50:00,152.9,152.92,152.71,152.71,6955.0,151.5847,151.6046,151.3964,151.3964,6955.0
2024-12-09 15:00:00,152.74,152.9,152.61,152.8,23727.0,151.4261,151.5847,151.2972,151.4856,23727.0
2024-12-09 15:10:00,152.79,152.84,152.63,152.64,8884.0,151.4757,151.5253,151.3171,151.327,8884.0
2024-12-09 15:20:00,152.63,152.72,152.56,152.65,11530.0,151.3171,151.4063,151.2477,151.3369,11530.0
2024-12-09 15:30:00,152.65,152.65,152.43,152.44,14594.0,151.3369,151.3369,151.1188,151.1287,14594.0
2024-12-09 15:40:00,152.41,152.48,152.23,152.25,45578.0,151.099,151.1684,150.9205,150.9403,45578.0
2024-12-09 15:50:00,152.23,152.28,151.28,151.5,237393.0,150.9205,150.9701,149.9787,150.1968,237393.0
2024-12-10 09:30:00,152.23,153.55,151.07,151.2,28939.0,150.9205,152.2292,149.7705,149.8994,28939.0
2024-12-10 09:40:00,151.15,151.5,149.88,149.91,58044.0,149.8498,150.1968,148.5907,148.6205,58044.0
2024-12-10 09:50:00,150.04,150.77,149.87,150.75,18754.0,148.7493,149.4731,148.5808,149.4532,18754.0
2024-12-10 10:00:00,150.69,150.7,149.87,150.12,13224.0,149.3938,149.4037,148.5808,148.8287,13224.0
2024-12-10 10:10:00,150.12,150.17,149.88,149.98,15444.0,148.8287,148.8782,148.5907,148.6899,15444.0
2024-12-10 10:20:00,149.99,150.61,149.98,150.37,21371.0,148.6998,149.3144,148.6899,149.0765,21371.0
2024-12-10 10:30:00,150.38,150.99,150.37,150.92,13343.0,149.0864,149.6912,149.0765,149.6218,13343.0
2024-12-10 10:40:00,150.88,151.27,150.88,151.27,11462.0,149.5821,149.9688,149.5821,149.9688,11462.0
2024-12-10 10:50:00,151.31,151.52,151.06,151.06,28808.0,150.0084,150.2166,149.7606,149.7606,28808.0
2024-12-10 11:00:00,151.15,151.53,151.09,151.49,7882.0,149.8498,150.2265,149.7903,150.1869,7882.0
2024-12-10 11:10:00,151.47,151.78,151.47,151.62,6872.0,150.167,150.4744,150.167,150.3158,6872.0
2024-12-10 11:20:00,151.69,151.9,151.64,151.9,3601.0,150.3852,150.5933,150.3356,150.5933,3601.0
2024-12-10 11:30:00,151.9,151.9,151.41,151.72,33821.0,150.5933,150.5933,150.1076,150.4149,33821.0
2024-12-10 11:40:00,151.8,151.83,151.52,151.57,10961.0,150.4942,150.5239,150.2166,150.2662,10961.0
2024-12-10 11:50:00,151.56,151.62,151.49,151.55,15172.0,150.2563,150.3158,150.1869,150.2464,15172.0
2024-12-10 12:00:00,151.54,151.75,151.51,151.66,9492.0,150.2364,150.4446,150.2067,150.3554,9492.0
2024-12-10 12:10:00,151.64,151.73,151.56,151.62,8843.0,150.3356,150.4248,150.2563,150.3158,8843.0
2024-12-10 12:20:00,151.54,152.09,151.54,151.86,29026.0,150.2364,150.7817,150.2364,150.5537,29026.0
2024-12-10 12:30:00,151.86,152.14,151.86,152.06,68569.0,150.5537,150.8313,150.5537,150.752,68569.0
2024-12-10 12:40:00,152.05,152.29,152.04,152.29,22315.0,150.7421,150.98,150.7321,150.98,22315.0
2024-12-10 12:50:00,152.37,152.37,152.04,152.05,6820.0,151.0593,151.0593,150.7321,150.7421,6820.0
2024-12-10 13:00:00,152.01,152.04,151.89,151.92,4190.0,150.7024,150.7321,150.5834,150.6132,4190.0
2024-12-10 13:10:00,151.97,152.49,151.97,152.31,8608.0,150.6627,151.1783,150.6627,150.9998,8608.0
2024-12-10 13:20:00,152.29,152.41,151.99,151.99,7459.0,150.98,151.099,150.6826,150.6826,7459.0
2024-12-10 13:30:00,151.99,152.12,151.88,152.04,3826.0,150.6826,150.8115,150.5735,150.7321,3826.0
2024-12-10 13:40:00,152.03,152.13,151.87,151.95,7333.0,150.7222,150.8214,150.5636,150.6429,7333.0
2024-12-10 13:50:00,151.96,151.97,151.82,151.9,7265.0,150.6528,150.6627,150.514,150.5933,7265.0
2024-12-10 14:00:00,151.9,151.98,151.74,151.8,13021.0,150.5933,150.6727,150.4347,150.4942,13021.0
2024-12-10 14:10:00,151.82,151.84,151.46,151.64,8789.0,150.514,150.5339,150.1571,150.3356,8789.0
2024-12-10 14:20:00,151.63,151.63,151.49,151.56,8762.0,150.3257,150.3257,150.1869,150.2563,8762.0
2024-12-10 14:30:00,151.54,151.72,151.37,151.63,7899.0,150.2364,150.4149,150.0679,150.3257,7899.0
2024-12-10 14:40:00,151.65,151.8,151.59,151.75,9231.0,150.3455,150.4942,150.286,150.4446,9231.0
2024-12-10 14:50:00,151.74,151.75,151.64,151.74,12020.0,150.4347,150.4446,150.3356,150.4347,12020.0
2024-12-10 15:00:00,151.71,151.73,151.39,151.4,22707.0,150.405,150.4248,150.0877,150.0976,22707.0
2024-12-10 15:10:00,151.39,151.45,151.09,151.24,24765.0,150.0877,150.1472,149.7903,149.939,24765.0
2024-12-10 15:20:00,151.22,151.23,150.89,150.96,15549.0,149.9192,149.9291,149.592,149.6614,15549.0
2024-12-10 15:30:00,150.96,151.0,150.75,150.78,21007.0,149.6614,149.7011,149.4532,149.483,21007.0
2024-12-10 15:40:00,150.78,151.0,150.77,150.92,17829.0,149.483,149.7011,149.4731,149.6218,17829.0
2024-12-10 15:50:00,150.87,150.91,150.24,150.38,119133.0,149.5722,149.6119,148.9476,149.0864,119133.0
2024-12-11 09:30:00,151.1,152.0,151.02,151.86,32367.0,149.8002,150.6925,149.7209,150.5537,32367.0
2024-12-11 09:40:00,151.94,152.23,151.54,151.56,13964.0,150.633,150.9205,150.2364,150.2563,13964.0
2024-12-11 09:50:00,151.55,151.8,151.33,151.46,16777.0,150.2464,150.4942,150.0282,150.1571,16777.0
2024-12-11 10:00:00,151.55,151.58,150.93,150.93,10050.0,150.2464,150.2761,149.6317,149.6317,10050.0
2024-12-11 10:10:00,150.82,150.83,150.06,150.24,17178.0,149.5226,149.5326,148.7692,148.9476,17178.0
2024-12-11 10:20:00,150.27,150.44,150.1,150.13,7454.0,148.9774,149.1459,148.8088,148.8386,7454.0
2024-12-11 10:30:00,150.03,150.31,149.89,150.28,9792.0,148.7394,149.017,148.6006,148.9873,9792.0
2024-12-11 10:40:00,150.2,150.7,150.16,150.49,10998.0,148.908,149.4037,148.8683,149.1955,10998.0
2024-12-11 10:50:00,150.58,150.67,150.29,150.4,7516.0,149.2847,149.3739,148.9972,149.1062,7516.0
2024-12-11 11:00:00,150.37,150.38,149.86,149.86,6264.0,149.0765,149.0864,148.5709,148.5709,6264.0
2024-12-11 11:10:00,149.87,150.27,149.87,150.27,10878.0,148.5808,148.9774,148.5808,148.9774,10878.0
2024-12-11 11:20:00,150.26,150.49,150.22,150.49,6235.0,148.9675,149.1955,148.9278,149.1955,6235.0
2024-12-11 11:30:00,150.51,150.69,150.47,150.68,4940.0,149.2153,149.3938,149.1756,149.3838,4940.0
2024-12-11 11:40:00,150.74,150.86,150.6,150.69,6101.0,149.4433,149.5623,149.3045,149.3938,6101.0
2024-12-11 11:50:00,150.61,150.66,150.49,150.56,7509.0,149.3144,149.364,149.1955,149.2649,7509.0
2024-12-11 12:00:00,150.58,150.68,150.5,150.62,7944.0,149.2847,149.3838,149.2054,149.3244,7944.0
2024-12-11 12:10:00,150.58,150.65,150.3,150.3,6498.0,149.2847,149.3541,149.0071,149.0071,6498.0
2024-12-11 12:20:00,150.25,150.39,150.25,150.38,3060.0,148.9575,149.0963,148.9575,149.0864,3060.0
2024-12-11 12:30:00,150.31,150.51,150.19,150.27,14184.0,149.017,149.2153,148.8981,148.9774,14184.0
2024-12-11 12:40:00,150.35,150.43,150.33,150.37,3077.0,149.0567,149.136,149.0369,149.0765,3077.0
2024-12-11 12:50:00,150.32,150.51,150.2,150.35,20384.0,149.0269,149.2153,148.908,149.0567,20384.0
2024-12-11 13:00:00,150.36,150.53,150.36,150.44,7183.0,149.0666,149.2351,149.0666,149.1459,7183.0
2024-12-11 13:10:00,150.41,150.41,150.13,150.13,14721.0,149.1162,149.1162,148.8386,148.8386,14721.0
2024-12-11 13:20:00,150.14,150.3,150.01,150.24,15821.0,148.8485,149.0071,148.7196,148.9476,15821.0
2024-12-11 13:30:00,150.27,150.4,150.25,150.28,9621.0,148.9774,149.1062,148.9575,148.9873,9621.0
2024-12-11 13:40:00,150.28,150.41,150.26,150.28,6911.0,148.9873,149.1162,148.9675,148.9873,6911.0
2024-12-11 13:50:00,150.28,150.43,150.16,150.41,13096.0,148.9873,149.136,148.8683,149.1162,13096.0
2024-12-11 14:00:00,150.38,150.42,150.19,150.35,7445.0,149.0864,149.1261,148.8981,149.0567,7445.0
2024-12-11 14:10:00,150.34,150.47,150.34,150.44,7355.0,149.0468,149.1756,149.0468,149.1459,7355.0
2024-12-11 14:20:00,150.41,150.43,150.16,150.21,8030.0,149.1162,149.136,148.8683,148.9179,8030.0
2024-12-11 14:30:00,150.22,150.55,150.22,150.32,14179.0,148.9278,149.255,148.9278,149.0269,14179.0
2024-12-11 14:40:00,150.34,150.47,150.12,150.2,14346.0,149.0468,149.1756,148.8287,148.908,14346.0
2024-12-11 14:50:00,150.21,150.4,150.2,150.34,8005.0,148.9179,149.1062,148.908,149.0468,8005.0
2024-12-11 15:00:00,150.34,150.47,150.27,150.41,10532.0,149.0468,149.1756,148.9774,149.1162,10532.0
2024-12-11 15:10:00,150.42,150.52,150.17,150.22,13729.0,149.1261,149.2252,148.8782,148.9278,13729.0
2024-12-11 15:20:00,150.22,150.35,150.1,150.32,15526.0,148.9278,149.0567,148.8088,149.0269,15526.0
2024-12-11 15:30:00,150.27,150.45,150.22,150.29,18001.0,148.9774,149.1558,148.9278,148.9972,18001.0
2024-12-11 15:40:00,150.28,150.42,150.14,150.35,25148.0,148.9873,149.1261,148.8485,149.0567,25148.0
2024-12-11 15:50:00,150.41,150.44,149.79,149.83,71745.0,149.1162,149.1459,148.5015,148.5412,71745.0
2024-12-12 09:30:00,149.01,150.08,148.86,149.84,21104.0,147.7282,148.789,147.5795,148.5511,21104.0
2024-12-12 09:40:00,150.08,150.39,149.6,150.39,11077.0,148.789,149.0963,148.3131,149.0963,11077.0
2024-12-12 09:50:00,150.55,150.58,150.18,150.18,10692.0,149.255,149.2847,148.8881,148.8881,10692.0
2024-12-12 10:00:00,150.21,150.38,149.63,149.64,16446.0,148.9179,149.0864,148.3429,148.3528,16446.0
2024-12-12 10:10:00,149.72,149.98,149.63,149.94,5861.0,148.4321,148.6899,148.3429,148.6502,5861.0
2024-12-12 10:20:00,149.94,150.02,149.75,149.78,11917.0,148.6502,148.7295,148.4618,148.4916,11917.0
2024-12-12 10:30:00,149.76,149.87,149.58,149.63,8436.0,148.4718,148.5808,148.2933,148.3429,8436.0
2024-12-12 10:40:00,149.75,149.75,149.39,149.53,15096.0,148.4618,148.4618,148.1049,148.2437,15096.0
2024-12-12 10:50:00,149.43,149.88,149.41,149.88,8251.0,148.1446,148.5907,148.1248,148.5907,8251.0
2024-12-12 11:00:00,149.86,150.32,149.86,150.29,27123.0,148.5709,149.0269,148.5709,148.9972,27123.0
2024-12-12 11:10:00,150.31,150.38,150.01,150.09,15810.0,149.017,149.0864,148.7196,148.7989,15810.0
2024-12-12 11:20:00,150.17,150.3,150.11,150.27,13085.0,148.8782,149.0071,148.8187,148.9774,13085.0
2024-12-12 11:30:00,150.24,150.33,150.17,150.27,8795.0,148.9476,149.0369,148.8782,148.9774,8795.0
2024-12-12 11:40:00,150.22,150.32,150.1,150.17,6163.0,148.9278,149.0269,148.8088,148.8782,6163.0
2024-12-12 11:50:00,150.17,150.18,150.0,150.0,4872.0,148.8782,148.8881,148.7097,148.7097,4872.0
2024-12-12 12:00:00,150.07,150.22,149.99,150.15,5863.0,148.7791,148.9278,148.6998,148.8584,5863.0
2024-12-12 12:10:00,150.15,150.25,150.14,150.24,10047.0,148.8584,148.9575,148.8485,148.9476,10047.0
2024-12-12 12:20:00,150.23,150.29,150.18,150.21,5025.0,148.9377,148.9972,148.8881,148.9179,5025.0
2024-12-12 12:30:00,150.21,150.27,149.87,149.92,12991.0,148.9179,148.9774,148.5808,148.6304,12991.0
2024-12-12 12:40:00,149.92,150.25,149.87,150.24,10814.0,148.6304,148.9575,148.5808,148.9476,10814.0
2024-12-12 12:50:00,150.15,150.54,150.15,150.53,23346.0,148.8584,149.245,148.8584,149.2351,23346.0
2024-12-12 13:00:00,150.47,150.56,150.4,150.54,9630.0,149.1756,149.2649,149.1062,149.245,9630.0
2024-12-12 13:10:00,150.48,150.87,150.44,150.87,8227.0,149.1856,149.5722,149.1459,149.5722,8227.0
2024-12-12 13:20:00,150.9,150.98,150.83,150.91,7034.0,149.6019,149.6813,149.5326,149.6119,7034.0
2024-12-12 13:30:00,150.9,150.95,150.73,150.78,8575.0,149.6019,149.6515,149.4334,149.483,8575.0
2024-12-12 13:40:00,150.78,150.87,150.65,150.86,9787.0,149.483,149.5722,149.3541,149.5623,9787.0
2024-12-12 13:50:00,150.86,150.97,150.85,150.92,3656.0,149.5623,149.6713,149.5524,149.6218,3656.0
2024-12-12 14:00:00,150.91,151.13,150.9,151.09,7170.0,149.6119,149.83,149.6019,149.7903,7170.0
2024-12-12 14:10:00,151.1,151.28,151.1,151.21,20561.0,149.8002,149.9787,149.8002,149.9093,20561.0
2024-12-12 14:20:00,151.2,151.25,151.05,151.24,18276.0,149.8994,149.9489,149.7507,149.939,18276.0
2024-12-12 14:30:00,151.24,151.3,151.12,151.27,9340.0,149.939,149.9985,149.8201,149.9688,9340.0
2024-12-12 14:40:00,151.3,151.38,151.2,151.34,9107.0,149.9985,150.0778,149.8994,150.0382,9107.0
2024-12-12 14:50:00,151.4,151.53,151.09,151.16,32343.0,150.0976,150.2265,149.7903,149.8597,32343.0
2024-12-12 15:00:00,151.16,151.27,151.07,151.25,16592.0,149.8597,149.9688,149.7705,149.9489,16592.0
2024-12-12 15:10:00,151.25,151.44,151.22,151.24,33778.0,149.9489,150.1373,149.9192,149.939,33778.0
2024-12-12 15:20:00,151.21,151.29,151.1,151.23,25847.0,149.9093,149.9886,149.8002,149.9291,25847.0
2024-12-12 15:30:00,151.22,151.33,151.18,151.21,17161.0,149.9192,150.0282,149.8795,149.9093,17161.0
2024-12-12 15:40:00,151.19,151.36,151.15,151.34,18407.0,149.8895,150.058,149.8498,150.0382,18407.0
2024-12-12 15:50:00,151.32,151.43,151.25,151.34,118987.0,150.0183,150.1274,149.9489,150.0382,118987.0
2024-12-13 09:30:00,150.51,151.99,150.5,151.39,21020.0,149.2153,150.6826,149.2054,150.0877,21020.0
2024-12-13 09:40:00,151.37,151.79,151.22,151.68,6485.0,150.0679,150.4843,149.9192,150.3752,6485.0
2024-12-13 09:50:00,151.58,151.76,150.78,150.99,11746.0,150.2761,150.4546,149.483,149.6912,11746.0
2024-12-13 10:00:00,150.99,150.99,149.79,149.79,21253.0,149.6912,149.6912,148.5015,148.5015,21253.0
2024-12-13 10:10:00,149.76,149.96,149.56,149.57,20644.0,148.4718,148.67,148.2735,148.2834,20644.0
2024-12-13 10:20:00,149.5,149.68,149.2,149.68,8862.0,148.214,148.3924,147.9166,148.3924,8862.0
2024-12-13 10:30:00,149.9,149.93,149.67,149.72,6967.0,148.6106,148.6403,148.3825,148.4321,6967.0
2024-12-13 10:40:00,149.72,149.72,149.45,149.61,6051.0,148.4321,148.4321,148.1644,148.323,6051.0
2024-12-13 10:50:00,149.53,149.91,149.4,149.9,10182.0,148.2437,148.6205,148.1149,148.6106,10182.0
2024-12-13 11:00:00,149.9,149.95,149.46,149.95,14951.0,148.6106,148.6601,148.1743,148.6601,14951.0
2024-12-13 11:10:00,150.0,150.09,149.86,150.09,4696.0,148.7097,148.7989,148.5709,148.7989,4696.0
2024-12-13 11:20:00,149.88,150.49,149.88,150.43,6820.0,148.5907,149.1955,148.5907,149.136,6820.0
2024-12-13 11:30:00,150.48,150.71,150.32,150.36,4892.0,149.1856,149.4136,149.0269,149.0666,4892.0
2024-12-13 11:40:00,150.34,150.47,150.1,150.13,4147.0,149.0468,149.1756,148.8088,148.8386,4147.0
2024-12-13 11:50:00,150.12,150.37,149.99,150.34,18990.0,148.8287,149.0765,148.6998,149.0468,18990.0
2024-12-13 12:00:00,150.32,150.32,150.05,150.12,3697.0,149.0269,149.0269,148.7593,148.8287,3697.0
2024-12-13 12:10:00,150.21,150.39,150.13,150.3,3863.0,148.9179,149.0963,148.8386,149.0071,3863.0
2024-12-13 12:20:00,150.22,150.29,149.8,149.83,4381.0,148.9278,148.9972,148.5114,148.5412,4381.0
2024-12-13 12:30:00,149.81,149.91,149.65,149.89,13900.0,148.5213,148.6205,148.3627,148.6006,13900.0
2024-12-13 12:40:00,149.95,150.04,149.76,149.9,2559.0,148.6601,148.7493,148.4718,148.6106,2559.0
2024-12-13 12:50:00,149.9,150.15,149.86,149.87,9645.0,148.6106,148.8584,148.5709,148.5808,9645.0
2024-12-13 13:00:00,149.96,149.96,149.7,149.9,5920.0,148.67,148.67,148.4123,148.6106,5920.0
2024-12-13 13:10:00,149.93,150.09,149.87,150.03,5839.0,148.6403,148.7989,148.5808,148.7394,5839.0
2024-12-13 13:20:00,150.08,150.12,149.93,150.11,2905.0,148.789,148.8287,148.6403,148.8187,2905.0
2024-12-13 13:30:00,150.04,150.11,149.9,150.03,3874.0,148.7493,148.8187,148.6106,148.7394,3874.0
2024-12-13 13:40:00,150.03,150.32,149.85,150.24,10903.0,148.7394,149.0269,148.561,148.9476,10903.0
2024-12-13 13:50:00,150.19,150.19,150.03,150.03,2601.0,148.8981,148.8981,148.7394,148.7394,2601.0
2024-12-13 14:00:00,150.09,150.09,149.85,149.92,9802.0,148.7989,148.7989,148.561,148.6304,9802.0
2024-12-13 14:10:00,149.9,150.0,149.87,150.0,1545.0,148.6106,148.7097,148.5808,148.7097,1545.0
2024-12-13 14:20:00,149.94,150.0,149.8,149.86,10149.0,148.6502,148.7097,148.5114,148.5709,10149.0
2024-12-13 14:30:00,149.9,149.98,149.82,149.98,2825.0,148.6106,148.6899,148.5312,148.6899,2825.0
2024-12-13 14:40:00,149.9,150.11,149.83,149.84,7419.0,148.6106,148.8187,148.5412,148.5511,7419.0
2024-12-13 14:50:00,149.84,150.01,149.84,149.88,4795.0,148.5511,148.7196,148.5511,148.5907,4795.0
2024-12-13 15:00:00,150.0,150.0,149.76,149.78,8175.0,148.7097,148.7097,148.4718,148.4916,8175.0
2024-12-13 15:10:00,149.78,149.82,149.72,149.76,2629.0,148.4916,148.5312,148.4321,148.4718,2629.0
2024-12-13 15:20:00,149.77,149.78,149.34,149.4,65084.0,148.4817,148.4916,148.0554,148.1149,65084.0
2024-12-13 15:30:00,149.44,149.91,149.44,149.86,26205.0,148.1545,148.6205,148.1545,148.5709,26205.0
2024-12-13 15:40:00,149.81,149.96,149.77,149.85,15019.0,148.5213,148.67,148.4817,148.561,15019.0
2024-12-13 15:50:00,149.8,150.22,149.79,150.02,82852.0,148.5114,148.9278,148.5015,148.7295,82852.0
2024-12-16 09:30:00,149.35,150.63,148.66,149.49,26218.0,148.0653,149.3343,147.3812,148.2041,26218.0
2024-12-16 09:40:00,149.16,149.79,149.06,149.79,13573.0,147.8769,148.5015,147.7778,148.5015,13573.0
2024-12-16 09:50:00,149.93,150.51,149.67,150.31,21734.0,148.6403,149.2153,148.3825,149.017,21734.0
2024-12-16 10:00:00,150.3,150.87,150.29,150.53,18362.0,149.0071,149.5722,148.9972,149.2351,18362.0
2024-12-16 10:10:00,150.61,150.65,150.22,150.41,10329.0,149.3144,149.3541,148.9278,149.1162,10329.0
2024-12-16 10:20:00,150.35,150.7,150.35,150.61,5287.0,149.0567,149.4037,149.0567,149.3144,5287.0
2024-12-16 10:30:00,150.7,150.97,150.62,150.91,6583.0,149.4037,149.6713,149.3244,149.6119,6583.0
2024-12-16 10:40:00,150.91,150.98,150.74,150.74,6324.0,149.6119,149.6813,149.4433,149.4433,6324.0
2024-12-16 10:50:00,150.77,150.89,150.43,150.54,11212.0,149.4731,149.592,149.136,149.245,11212.0
2024-12-16 11:00:00,150.47,150.61,150.31,150.54,9003.0,149.1756,149.3144,149.017,149.245,9003.0
2024-12-16 11:10:00,150.61,150.82,150.5,150.53,5716.0,149.3144,149.5226,149.2054,149.2351,5716.0
2024-12-16 11:20:00,150.58,150.66,150.4,150.47,5536.0,149.2847,149.364,149.1062,149.1756,5536.0
2024-12-16 11:30:00,150.5,150.63,150.41,150.59,9061.0,149.2054,149.3343,149.1162,149.2946,9061.0
2024-12-16 11:40:00,150.59,150.59,150.27,150.43,11123.0,149.2946,149.2946,148.9774,149.136,11123.0
2024-12-16 11:50:00,150.43,150.48,150.29,150.37,8226.0,149.136,149.1856,148.9972,149.0765,8226.0
2024-12-16 12:00:00,150.34,150.49,150.26,150.49,10247.0,149.0468,149.1955,148.9675,149.1955,10247.0
2024-12-16 12:10:00,150.52,150.6,150.41,150.56,5280.0,149.2252,149.3045,149.1162,149.2649,5280.0
2024-12-16 12:20:00,150.56,150.62,150.43,150.47,8076.0,149.2649,149.3244,149.136,149.1756,8076.0
2024-12-16 12:30:00,150.49,150.74,150.49,150.74,6795.0,149.1955,149.4433,149.1955,149.4433,6795.0
2024-12-16 12:40:00,150.66,150.75,150.46,150.58,8435.0,149.364,149.4532,149.1657,149.2847,8435.0
2024-12-16 12:50:00,150.59,150.71,150.55,150.67,8744.0,149.2946,149.4136,149.255,149.3739,8744.0
2024-12-16 13:00:00,150.67,150.67,150.41,150.42,10841.0,149.3739,149.3739,149.1162,149.1261,10841.0
2024-12-16 13:10:00,150.49,150.55,150.42,150.5,4072.0,149.1955,149.255,149.1261,149.2054,4072.0
2024-12-16 13:20:00,150.5,150.56,150.45,150.52,7949.0,149.2054,149.2649,149.1558,149.2252,7949.0
2024-12-16 13:30:00,150.51,150.74,150.5,150.7,11092.0,149.2153,149.4433,149.2054,149.4037,11092.0
2024-12-16 13:40:00,150.71,151.04,150.64,150.97,8275.0,149.4136,149.7407,149.3442,149.6713,8275.0
2024-12-16 13:50:00,150.91,150.95,150.79,150.86,4877.0,149.6119,149.6515,149.4929,149.5623,4877.0
2024-12-16 14:00:00,150.86,150.93,150.69,150.78,7661.0,149.5623,149.6317,149.3938,149.483,7661.0
2024-12-16 14:10:00,150.84,151.02,150.75,150.76,13423.0,149.5425,149.7209,149.4532,149.4632,13423.0
2024-12-16 14:20:00,150.75,150.8,150.63,150.63,5524.0,149.4532,149.5028,149.3343,149.3343,5524.0
2024-12-16 14:30:00,150.67,150.72,150.52,150.58,13990.0,149.3739,149.4235,149.2252,149.2847,13990.0
2024-12-16 14:40:00,150.59,150.67,150.42,150.42,11441.0,149.2946,149.3739,149.1261,149.1261,11441.0
2024-12-16 14:50:00,150.43,150.66,150.43,150.59,11777.0,149.136,149.364,149.136,149.2946,11777.0
2024-12-16 15:00:00,150.6,150.62,150.42,150.43,6886.0,149.3045,149.3244,149.1261,149.136,6886.0
2024-12-16 15:10:00,150.46,150.5,150.18,150.21,12343.0,149.1657,149.2054,148.8881,148.9179,12343.0
2024-12-16 15:20:00,150.21,150.21,150.06,150.06,8703.0,148.9179,148.9179,148.7692,148.7692,8703.0
2024-12-16 15:30:00,150.04,150.12,149.99,150.02,12239.0,148.7493,148.8287,148.6998,148.7295,12239.0
2024-12-16 15:40:00,150.0,150.23,149.97,150.15,15920.0,148.7097,148.9377,148.6799,148.8584,15920.0
2024-12-16 15:50:00,150.19,150.19,149.87,149.95,80979.0,148.8981,148.8981,148.5808,148.6601,80979.0
2024-12-17 09:30:00,149.62,150.3,148.96,150.05,42128.0,148.333,149.0071,147.6786,148.7593,42128.0
2024-12-17 09:40:00,150.22,150.38,149.34,149.58,14568.0,148.9278,149.0864,148.0554,148.2933,14568.0
2024-12-17 09:50:00,149.58,149.65,148.76,149.58,15042.0,148.2933,148.3627,147.4804,148.2933,15042.0
2024-12-17 10:00:00,149.34,149.57,148.9,149.06,25866.0,148.0554,148.2834,147.6192,147.7778,25866.0
2024-12-17 10:10:00,149.06,149.47,148.82,149.4,26462.0,147.7778,148.1842,147.5398,148.1149,26462.0
2024-12-17 10:20:00,149.4,149.5,149.18,149.28,7331.0,148.1149,148.214,147.8967,147.9959,7331.0
2024-12-17 10:30:00,149.36,149.36,148.95,149.03,8432.0,148.0752,148.0752,147.6687,147.748,8432.0
2024-12-17 10:40:00,148.94,149.0,148.62,148.68,3720.0,147.6588,147.7183,147.3416,147.401,3720.0
2024-12-17 10:50:00,148.68,148.81,148.63,148.77,8889.0,147.401,147.5299,147.3515,147.4903,8889.0
2024-12-17 11:00:00,148.74,149.05,148.74,149.0,12338.0,147.4605,147.7679,147.4605,147.7183,12338.0
2024-12-17 11:10:00,148.94,148.95,148.4,148.47,5437.0,147.6588,147.6687,147.1235,147.1929,5437.0
2024-12-17 11:20:00,148.51,148.67,148.27,148.64,13096.0,147.2325,147.3911,146.9946,147.3614,13096.0
2024-12-17 11:30:00,148.54,148.73,148.42,148.47,16863.0,147.2622,147.4506,147.1433,147.1929,16863.0
2024-12-17 11:40:00,148.56,148.72,148.41,148.72,8768.0,147.2821,147.4407,147.1334,147.4407,8768.0
2024-12-17 11:50:00,148.73,149.06,148.7,149.05,10200.0,147.4506,147.7778,147.4209,147.7679,10200.0
2024-12-17 12:00:00,149.01,149.01,148.52,148.52,9200.0,147.7282,147.7282,147.2424,147.2424,9200.0
2024-12-17 12:10:00,148.53,148.56,148.34,148.46,6366.0,147.2523,147.2821,147.064,147.1829,6366.0
2024-12-17 12:20:00,148.46,148.71,148.42,148.71,8295.0,147.1829,147.4308,147.1433,147.4308,8295.0
2024-12-17 12:30:00,148.71,148.78,148.55,148.69,9803.0,147.4308,147.5002,147.2722,147.411,9803.0
2024-12-17 12:40:00,148.74,148.93,148.5,148.5,7265.0,147.4605,147.6489,147.2226,147.2226,7265.0
2024-12-17 12:50:00,148.45,148.64,148.38,148.43,7496.0,147.173,147.3614,147.1036,147.1532,7496.0
2024-12-17 13:00:00,148.49,148.51,148.27,148.31,6768.0,147.2127,147.2325,146.9946,147.0342,6768.0
2024-12-17 13:10:00,148.27,148.53,148.22,148.5,9983.0,146.9946,147.2523,146.945,147.2226,9983.0
2024-12-17 13:20:00,148.55,148.55,148.32,148.43,5626.0,147.2722,147.2722,147.0441,147.1532,5626.0
2024-12-17 13:30:00,148.43,148.43,148.24,148.25,4943.0,147.1532,147.1532,146.9648,146.9747,4943.0
2024-12-17 13:40:00,148.25,148.32,148.06,148.09,10163.0,146.9747,147.0441,146.7864,146.8161,10163.0
2024-12-17 13:50:00,148.09,148.34,148.08,148.22,5409.0,146.8161,147.064,146.8062,146.945,5409.0
2024-12-17 14:00:00,148.17,148.28,147.94,147.98,7329.0,146.8954,147.0045,146.6674,146.7071,7329.0
2024-12-17 14:10:00,148.07,148.4,147.95,148.4,7425.0,146.7963,147.1235,146.6773,147.1235,7425.0
2024-12-17 14:20:00,148.37,148.38,148.11,148.16,6651.0,147.0937,147.1036,146.8359,146.8855,6651.0
2024-12-17 14:30:00,148.17,148.22,147.82,147.83,10949.0,146.8954,146.945,146.5484,146.5584,10949.0
2024-12-17 14:40:00,147.91,147.91,147.72,147.72,9883.0,146.6377,146.6377,146.4493,146.4493,9883.0
2024-12-17 14:50:00,147.72,147.73,147.46,147.53,13747.0,146.4493,146.4592,146.1915,146.2609,13747.0
2024-12-17 15:00:00,147.46,147.54,147.31,147.35,19907.0,146.1915,146.2709,146.0428,146.0825,19907.0
2024-12-17 15:10:00,147.34,147.47,147.19,147.23,26193.0,146.0726,146.2015,145.9239,145.9635,26193.0
2024-12-17 15:20:00,147.23,147.35,147.06,147.3,23668.0,145.9635,146.0825,145.795,146.0329,23668.0
2024-12-17 15:30:00,147.3,147.66,147.22,147.63,17921.0,146.0329,146.3898,145.9536,146.3601,17921.0
2024-12-17 15:40:00,147.64,147.96,147.6,147.77,23192.0,146.37,146.6872,146.3303,146.4989,23192.0
2024-12-17 15:50:00,147.75,148.12,147.54,147.9,111438.0,146.479,146.8459,146.2709,146.6278,111438.0
2024-12-18 09:30:00,148.81,149.96,148.0,149.88,26720.0,147.5299,148.67,146.7269,148.5907,26720.0
2024-12-18 09:40:00,149.88,150.16,149.64,149.86,26923.0,148.5907,148.8683,148.3528,148.5709,26923.0
2024-12-18 09:50:00,149.91,149.92,148.04,148.36,14603.0,148.6205,148.6304,146.7666,147.0838,14603.0
2024-12-18 10:00:00,148.49,149.23,148.35,149.19,10598.0,147.2127,147.9463,147.0739,147.9067,10598.0
2024-12-18 10:10:00,149.26,149.48,148.91,149.38,11108.0,147.9761,148.1942,147.6291,148.095,11108.0
2024-12-18 10:20:00,149.39,149.45,149.25,149.33,6928.0,148.1049,148.1644,147.9661,148.0455,6928.0
2024-12-18 10:30:00,149.37,149.78,149.35,149.47,14681.0,148.0851,148.4916,148.0653,148.1842,14681.0
2024-12-18 10:40:00,149.43,149.63,149.38,149.51,8338.0,148.1446,148.3429,148.095,148.2239,8338.0
2024-12-18 10:50:00,149.5,149.71,149.35,149.71,12330.0,148.214,148.4222,148.0653,148.4222,12330.0
2024-12-18 11:00:00,149.72,149.95,149.63,149.7,12431.0,148.4321,148.6601,148.3429,148.4123,12431.0
2024-12-18 11:10:00,149.62,149.93,149.62,149.9,11429.0,148.333,148.6403,148.333,148.6106,11429.0
2024-12-18 11:20:00,149.84,150.15,149.66,150.02,17942.0,148.5511,148.8584,148.3726,148.7295,17942.0
2024-12-18 11:30:00,150.04,150.06,149.75,149.98,11545.0,148.7493,148.7692,148.4618,148.6899,11545.0
2024-12-18 11:40:00,149.9,150.11,149.8,149.89,6855.0,148.6106,148.8187,148.5114,148.6006,6855.0
2024-12-18 11:50:00,149.88,149.94,149.81,149.86,10038.0,148.5907,148.6502,148.5213,148.5709,10038.0
2024-12-18 12:00:00,149.86,150.09,149.81,150.0,9355.0,148.5709,148.7989,148.5213,148.7097,9355.0
2024-12-18 12:10:00,150.0,150.27,149.82,150.27,9897.0,148.7097,148.9774,148.5312,148.9774,9897.0
2024-12-18 12:20:00,150.27,150.28,149.94,149.94,8775.0,148.9774,148.9873,148.6502,148.6502,8775.0
2024-12-18 12:30:00,149.92,150.14,149.79,150.07,18430.0,148.6304,148.8485,148.5015,148.7791,18430.0
2024-12-18 12:40:00,150.06,150.08,149.93,149.96,11571.0,148.7692,148.789,148.6403,148.67,11571.0
2024-12-18 12:50:00,149.96,149.97,149.79,149.81,14578.0,148.67,148.6799,148.5015,148.5213,14578.0
2024-12-18 13:00:00,149.84,149.89,149.51,149.71,8834.0,148.5511,148.6006,148.2239,148.4222,8834.0
2024-12-18 13:10:00,149.6,149.71,149.59,149.64,5502.0,148.3131,148.4222,148.3032,148.3528,5502.0
2024-12-18 13:20:00,149.64,149.68,149.59,149.66,6328.0,148.3528,148.3924,148.3032,148.3726,6328.0
2024-12-18 13:30:00,149.71,149.86,149.67,149.86,2705.0,148.4222,148.5709,148.3825,148.5709,2705.0
2024-12-18 13:40:00,149.85,149.88,149.67,149.88,6790.0,148.561,148.5907,148.3825,148.5907,6790.0
2024-12-18 13:50:00,149.87,149.99,149.82,149.86,10511.0,148.5808,148.6998,148.5312,148.5709,10511.0
2024-12-18 14:00:00,149.81,149.81,148.72,148.74,13756.0,148.5213,148.5213,147.4407,147.4605,13756.0
2024-12-18 14:10:00,148.81,148.82,148.27,148.46,11894.0,147.5299,147.5398,146.9946,147.1829,11894.0
2024-12-18 14:20:00,148.48,148.58,148.04,148.07,8680.0,147.2028,147.3019,146.7666,146.7963,8680.0
2024-12-18 14:30:00,147.95,148.45,147.89,148.03,11941.0,146.6773,147.173,146.6178,146.7566,11941.0
2024-12-18 14:40:00,148.01,148.22,147.25,147.54,16471.0,146.7368,146.945,145.9833,146.2709,16471.0
2024-12-18 14:50:00,147.47,147.6,146.95,147.06,11555.0,146.2015,146.3303,145.6859,145.795,11555.0
2024-12-18 15:00:00,147.09,147.26,146.83,146.89,34393.0,145.8247,145.9933,145.567,145.6264,34393.0
2024-12-18 15:10:00,146.95,146.98,146.5,146.6,16114.0,145.6859,145.7157,145.2398,145.3389,16114.0
2024-12-18 15:20:00,146.51,146.8,146.05,146.09,24349.0,145.2497,145.5372,144.7937,144.8333,24349.0
2024-12-18 15:30:00,146.15,146.31,145.59,145.82,27087.0,144.8928,145.0514,144.3376,144.5656,27087.0
2024-12-18 15:40:00,145.77,145.77,144.71,145.24,60166.0,144.5161,144.5161,143.4652,143.9906,60166.0
2024-12-18 15:50:00,145.3,145.38,144.66,144.78,230008.0,144.0501,144.1294,143.4156,143.5346,230008.0
2024-12-19 09:30:00,148.27,149.35,146.24,147.29,76399.0,146.9946,148.0653,144.982,146.023,76399.0
2024-12-19 09:40:00,147.31,147.92,146.81,147.0,34898.0,146.0428,146.6476,145.5471,145.7355,34898.0
2024-12-19 09:50:00,146.97,147.17,146.41,146.45,37578.0,145.7058,145.904,145.1506,145.1902,37578.0
2024-12-19 10:00:00,146.44,146.49,146.03,146.11,28628.0,145.1803,145.2299,144.7738,144.8532,28628.0
2024-12-19 10:10:00,146.1,146.82,145.91,146.69,57433.0,144.8432,145.557,144.6549,145.4282,57433.0
2024-12-19 10:20:00,146.7,146.88,146.11,146.39,43072.0,145.4381,145.6165,144.8532,145.1307,43072.0
2024-12-19 10:30:00,146.29,146.49,146.05,146.2,26817.0,145.0316,145.2299,144.7937,144.9424,26817.0
2024-12-19 10:40:00,146.2,146.53,145.67,145.93,58807.0,144.9424,145.2695,144.4169,144.6747,58807.0
2024-12-19 10:50:00,145.91,146.27,145.83,146.12,22966.0,144.6549,145.0118,144.5756,144.8631,22966.0
2024-12-19 11:00:00,146.06,146.12,145.51,145.56,25494.0,144.8036,144.8631,144.2583,144.3079,25494.0
2024-12-19 11:10:00,145.56,145.67,145.11,145.38,13623.0,144.3079,144.4169,143.8618,144.1294,13623.0
2024-12-19 11:20:00,145.48,145.61,145.31,145.57,51825.0,144.2286,144.3575,144.06,144.3178,51825.0
2024-12-19 11:30:00,145.51,145.52,144.93,145.29,31387.0,144.2583,144.2682,143.6833,144.0402,31387.0
2024-12-19 11:40:00,145.23,145.48,145.01,145.12,16131.0,143.9807,144.2286,143.7626,143.8717,16131.0
2024-12-19 11:50:00,145.12,145.15,144.74,144.91,38257.0,143.8717,143.9014,143.4949,143.6635,38257.0
2024-12-19 12:00:00,145.11,145.17,144.86,144.98,17025.0,143.8618,143.9212,143.6139,143.7329,17025.0
2024-12-19 12:10:00,144.96,144.96,144.56,144.62,11851.0,143.713,143.713,143.3165,143.376,11851.0
2024-12-19 12:20:00,144.55,144.63,144.36,144.42,16364.0,143.3066,143.3859,143.1182,143.1777,16364.0
2024-12-19 12:30:00,144.46,144.46,143.95,144.09,24655.0,143.2173,143.2173,142.7117,142.8505,24655.0
2024-12-19 12:40:00,144.09,144.22,143.56,143.9,13926.0,142.8505,142.9794,142.3251,142.6622,13926.0
2024-12-19 12:50:00,143.9,144.09,143.59,143.96,15358.0,142.6622,142.8505,142.3548,142.7216,15358.0
2024-12-19 13:00:00,143.92,143.95,143.59,143.92,7194.0,142.682,142.7117,142.3548,142.682,7194.0
2024-12-19 13:10:00,143.84,144.1,143.84,143.96,10364.0,142.6027,142.8604,142.6027,142.7216,10364.0
2024-12-19 13:20:00,144.06,144.17,143.85,144.15,27439.0,142.8208,142.9298,142.6126,142.91,27439.0
2024-12-19 13:30:00,144.06,144.16,143.94,144.08,19512.0,142.8208,142.9199,142.7018,142.8406,19512.0
2024-12-19 13:40:00,144.14,144.36,144.08,144.3,13384.0,142.9001,143.1182,142.8406,143.0587,13384.0
2024-12-19 13:50:00,144.23,144.72,144.21,144.72,12978.0,142.9893,143.4751,142.9695,143.4751,12978.0
2024-12-19 14:00:00,144.82,144.97,144.41,144.42,14487.0,143.5742,143.723,143.1678,143.1777,14487.0
2024-12-19 14:10:00,144.36,144.48,144.14,144.46,17258.0,143.1182,143.2372,142.9001,143.2173,17258.0
2024-12-19 14:20:00,144.5,145.1,144.28,145.0,24318.0,143.257,143.8518,143.0389,143.7527,24318.0
2024-12-19 14:30:00,144.98,144.98,144.22,144.43,27826.0,143.7329,143.7329,142.9794,143.1876,27826.0
2024-12-19 14:40:00,144.3,144.44,144.25,144.27,15818.0,143.0587,143.1975,143.0092,143.029,15818.0
2024-12-19 14:50:00,144.25,144.49,144.09,144.17,21403.0,143.0092,143.2471,142.8505,142.9298,21403.0
2024-12-19 15:00:00,144.2,144.26,143.99,144.17,25886.0,142.9596,143.0191,142.7514,142.9298,25886.0
2024-12-19 15:10:00,144.18,144.4,144.13,144.28,29710.0,142.9398,143.1579,142.8902,143.0389,29710.0
2024-12-19 15:20:00,144.28,144.5,144.02,144.15,54849.0,143.0389,143.257,142.7811,142.91,54849.0
2024-12-19 15:30:00,144.16,144.51,143.74,144.5,37526.0,142.9199,143.2669,142.5035,143.257,37526.0
2024-12-19 15:40:00,144.5,144.62,144.17,144.17,56739.0,143.257,143.376,142.9298,142.9298,56739.0
2024-12-19 15:50:00,144.28,144.28,143.51,143.84,224514.0,143.0389,143.0389,142.2755,142.6027,224514.0
2024-12-20 09:30:00,142.66,143.68,142.23,143.48,174354.0,141.4328,142.4441,141.0065,142.2458,174354.0
2024-12-20 09:40:00,143.81,143.99,142.7,142.92,10778.0,142.5729,142.7514,141.4725,141.6906,10778.0
2024-12-20 09:50:00,142.9,143.39,142.63,143.05,16886.0,141.6708,142.1565,141.4031,141.8195,16886.0
2024-12-20 10:00:00,143.2,143.79,142.89,143.16,9514.0,141.9682,142.5531,141.6609,141.9285,9514.0
2024-12-20 10:10:00,142.92,143.41,142.71,143.04,12020.0,141.6906,142.1764,141.4824,141.8096,12020.0
2024-12-20 10:20:00,143.05,143.76,142.95,143.76,17132.0,141.8195,142.5234,141.7203,142.5234,17132.0
2024-12-20 10:30:00,143.76,144.29,143.68,144.11,45858.0,142.5234,143.0488,142.4441,142.8704,45858.0
2024-12-20 10:40:00,144.03,144.14,143.38,143.44,23772.0,142.791,142.9001,142.1466,142.2061,23772.0
2024-12-20 10:50:00,143.57,144.19,143.46,143.79,13958.0,142.335,142.9497,142.2259,142.5531,13958.0
2024-12-20 11:00:00,143.78,144.32,143.78,144.25,15763.0,142.5432,143.0785,142.5432,143.0092,15763.0
2024-12-20 11:10:00,144.28,144.42,144.16,144.35,14750.0,143.0389,143.1777,142.9199,143.1083,14750.0
2024-12-20 11:20:00,144.35,144.45,144.24,144.33,5974.0,143.1083,143.2074,142.9992,143.0885,5974.0
2024-12-20 11:30:00,144.24,144.8,144.24,144.69,22897.0,142.9992,143.5544,142.9992,143.4454,22897.0
2024-12-20 11:40:00,144.69,144.96,144.4,144.53,11447.0,143.4454,143.713,143.1579,143.2867,11447.0
2024-12-20 11:50:00,144.56,144.93,144.49,144.72,14910.0,143.3165,143.6833,143.2471,143.4751,14910.0
2024-12-20 12:00:00,144.64,145.09,144.54,144.97,7877.0,143.3958,143.8419,143.2967,143.723,7877.0
2024-12-20 12:10:00,145.02,145.29,144.93,145.2,4559.0,143.7725,144.0402,143.6833,143.951,4559.0
2024-12-20 12:20:00,145.29,145.47,145.08,145.41,5076.0,144.0402,144.2187,143.832,144.1592,5076.0
2024-12-20 12:30:00,145.25,145.35,145.05,145.32,8410.0,144.0005,144.0997,143.8023,144.0699,8410.0
2024-12-20 12:40:00,145.24,145.38,145.11,145.28,10744.0,143.9906,144.1294,143.8618,144.0303,10744.0
2024-12-20 12:50:00,145.33,145.67,145.2,145.33,13768.0,144.0799,144.4169,143.951,144.0799,13768.0
2024-12-20 13:00:00,145.36,145.4,144.8,145.0,14072.0,144.1096,144.1493,143.5544,143.7527,14072.0
2024-12-20 13:10:00,145.04,145.04,144.63,144.72,5849.0,143.7924,143.7924,143.3859,143.4751,5849.0
2024-12-20 13:20:00,144.62,144.74,144.05,144.09,7522.0,143.376,143.4949,142.8109,142.8505,7522.0
2024-12-20 13:30:00,144.11,144.46,144.08,144.19,9413.0,142.8704,143.2173,142.8406,142.9497,9413.0
2024-12-20 13:40:00,144.26,144.38,144.12,144.12,5861.0,143.0191,143.138,142.8803,142.8803,5861.0
2024-12-20 13:50:00,144.1,144.57,143.98,144.19,5115.0,142.8604,143.3264,142.7415,142.9497,5115.0
2024-12-20 14:00:00,144.24,144.41,144.12,144.19,7792.0,142.9992,143.1678,142.8803,142.9497,7792.0
2024-12-20 14:10:00,144.24,144.32,144.1,144.14,5521.0,142.9992,143.0785,142.8604,142.9001,5521.0
2024-12-20 14:20:00,144.19,144.54,144.0,144.49,15049.0,142.9497,143.2967,142.7613,143.2471,15049.0
2024-12-20 14:30:00,144.43,144.61,144.32,144.32,12419.0,143.1876,143.3661,143.0785,143.0785,12419.0
2024-12-20 14:40:00,144.33,144.39,144.09,144.14,14069.0,143.0885,143.1479,142.8505,142.9001,14069.0
2024-12-20 14:50:00,144.12,144.29,144.07,144.16,7103.0,142.8803,143.0488,142.8307,142.9199,7103.0
2024-12-20 15:00:00,144.19,144.31,144.12,144.27,13573.0,142.9497,143.0686,142.8803,143.029,13573.0
2024-12-20 15:10:00,144.24,144.38,144.02,144.02,15385.0,142.9992,143.138,142.7811,142.7811,15385.0
2024-12-20 15:20:00,144.0,144.09,143.87,143.94,14265.0,142.7613,142.8505,142.6324,142.7018,14265.0
2024-12-20 15:30:00,143.96,144.03,143.52,143.72,29209.0,142.7216,142.791,142.2854,142.4837,29209.0
2024-12-20 15:40:00,143.68,143.93,143.57,143.65,36315.0,142.4441,142.6919,142.335,142.4143,36315.0
2024-12-20 15:50:00,143.65,143.75,143.2,143.75,113209.0,142.4143,142.5135,141.9682,142.5135,113209.0
2024-12-23 09:30:00,142.51,143.9,142.51,143.38,23046.0,141.2841,142.6622,141.2841,142.1466,23046.0
2024-12-23 09:40:00,143.72,144.27,143.72,144.06,18263.0,142.4837,143.029,142.4837,142.8208,18263.0
2024-12-23 09:50:00,144.06,144.15,143.56,143.78,31853.0,142.8208,142.91,142.3251,142.5432,31853.0
2024-12-23 10:00:00,143.75,143.86,143.17,143.19,38461.0,142.5135,142.6225,141.9384,141.9583,38461.0
2024-12-23 10:10:00,143.14,143.8,142.8,143.25,19191.0,141.9087,142.563,141.5716,142.0178,19191.0
2024-12-23 10:20:00,143.39,143.41,142.94,143.0,5200.0,142.1565,142.1764,141.7104,141.7699,5200.0
2024-12-23 10:30:00,142.93,143.47,142.72,143.47,21346.0,141.7005,142.2359,141.4923,142.2359,21346.0
2024-12-23 10:40:00,143.48,143.66,142.8,142.8,11691.0,142.2458,142.4242,141.5716,141.5716,11691.0
2024-12-23 10:50:00,143.0,143.11,142.85,142.86,9103.0,141.7699,141.879,141.6212,141.6311,9103.0
2024-12-23 11:00:00,142.94,143.35,142.94,143.27,8026.0,141.7104,142.1169,141.7104,142.0376,8026.0
2024-12-23 11:10:00,143.18,143.39,143.14,143.26,5581.0,141.9484,142.1565,141.9087,142.0277,5581.0
2024-12-23 11:20:00,143.25,143.43,143.14,143.41,7439.0,142.0178,142.1962,141.9087,142.1764,7439.0
2024-12-23 11:30:00,143.29,143.38,143.23,143.3,5560.0,142.0574,142.1466,141.9979,142.0673,5560.0
2024-12-23 11:40:00,143.3,143.58,143.3,143.38,5291.0,142.0673,142.3449,142.0673,142.1466,5291.0
2024-12-23 11:50:00,143.48,143.64,143.39,143.64,10033.0,142.2458,142.4044,142.1565,142.4044,10033.0
2024-12-23 12:00:00,143.64,143.71,143.56,143.65,10445.0,142.4044,142.4738,142.3251,142.4143,10445.0
2024-12-23 12:10:00,143.65,143.75,143.27,143.36,14379.0,142.4143,142.5135,142.0376,142.1268,14379.0
2024-12-23 12:20:00,143.36,143.6,143.35,143.58,9899.0,142.1268,142.3647,142.1169,142.3449,9899.0
2024-12-23 12:30:00,143.49,143.49,143.3,143.4,6288.0,142.2557,142.2557,142.0673,142.1665,6288.0
2024-12-23 12:40:00,143.4,143.64,143.31,143.64,14273.0,142.1665,142.4044,142.0772,142.4044,14273.0
2024-12-23 12:50:00,143.59,143.69,143.5,143.52,9823.0,142.3548,142.454,142.2656,142.2854,9823.0
2024-12-23 13:00:00,143.5,143.67,143.42,143.66,7715.0,142.2656,142.4341,142.1863,142.4242,7715.0
2024-12-23 13:10:00,143.66,143.8,143.66,143.79,2399.0,142.4242,142.563,142.4242,142.5531,2399.0
2024-12-23 13:20:00,143.76,143.91,143.72,143.85,7278.0,142.5234,142.6721,142.4837,142.6126,7278.0
2024-12-23 13:30:00,143.87,144.04,143.8,144.04,4299.0,142.6324,142.801,142.563,142.801,4299.0
2024-12-23 13:40:00,144.04,144.22,143.9,144.19,9495.0,142.801,142.9794,142.6622,142.9497,9495.0
2024-12-23 13:50:00,144.19,144.36,144.18,144.19,5093.0,142.9497,143.1182,142.9398,142.9497,5093.0
2024-12-23 14:00:00,144.25,144.28,144.14,144.21,2463.0,143.0092,143.0389,142.9001,142.9695,2463.0
2024-12-23 14:10:00,144.28,144.41,144.27,144.35,6261.0,143.0389,143.1678,143.029,143.1083,6261.0
2024-12-23 14:20:00,144.41,144.41,144.19,144.27,5944.0,143.1678,143.1678,142.9497,143.029,5944.0
2024-12-23 14:30:00,144.28,144.32,144.0,144.0,7925.0,143.0389,143.0785,142.7613,142.7613,7925.0
2024-12-23 14:40:00,144.06,144.28,144.02,144.2,8669.0,142.8208,143.0389,142.7811,142.9596,8669.0
2024-12-23 14:50:00,144.26,144.36,143.93,143.93,7796.0,143.0191,143.1182,142.6919,142.6919,7796.0
2024-12-23 15:00:00,143.93,144.15,143.92,144.06,4833.0,142.6919,142.91,142.682,142.8208,4833.0
2024-12-23 15:10:00,144.02,144.12,143.74,143.84,15577.0,142.7811,142.8803,142.5035,142.6027,15577.0
2024-12-23 15:20:00,143.79,144.27,143.78,144.14,13438.0,142.5531,143.029,142.5432,142.9001,13438.0
2024-12-23 15:30:00,144.14,144.26,144.06,144.18,14725.0,142.9001,143.0191,142.8208,142.9398,14725.0
2024-12-23 15:40:00,144.1,144.48,143.97,144.08,23074.0,142.8604,143.2372,142.7316,142.8406,23074.0
2024-12-23 15:50:00,144.15,144.27,143.99,144.14,109279.0,142.91,143.029,142.7514,142.9001,109279.0
2024-12-24 09:30:00,144.34,144.89,143.39,144.76,16520.0,143.0984,143.6436,142.1565,143.5148,16520.0
2024-12-24 09:40:00,144.81,144.9,144.02,144.22,21834.0,143.5643,143.6536,142.7811,142.9794,21834.0
2024-12-24 09:50:00,144.22,144.53,144.13,144.46,17114.0,142.9794,143.2867,142.8902,143.2173,17114.0
2024-12-24 10:00:00,144.44,145.0,144.35,144.67,12851.0,143.1975,143.7527,143.1083,143.4255,12851.0
2024-12-24 10:10:00,144.67,145.07,144.67,145.07,4662.0,143.4255,143.8221,143.4255,143.8221,4662.0
2024-12-24 10:20:00,145.07,145.28,145.0,145.03,7003.0,143.8221,144.0303,143.7527,143.7824,7003.0
2024-12-24 10:30:00,145.03,145.54,145.02,145.26,3407.0,143.7824,144.2881,143.7725,144.0105,3407.0
2024-12-24 10:40:00,145.3,145.44,145.26,145.38,4790.0,144.0501,144.1889,144.0105,144.1294,4790.0
2024-12-24 10:50:00,145.34,145.39,145.05,145.3,5888.0,144.0898,144.1393,143.8023,144.0501,5888.0
2024-12-24 11:00:00,145.41,145.54,145.23,145.46,4708.0,144.1592,144.2881,143.9807,144.2087,4708.0
2024-12-24 11:10:00,145.47,145.52,145.23,145.52,3888.0,144.2187,144.2682,143.9807,144.2682,3888.0
2024-12-24 11:20:00,145.53,145.6,145.46,145.46,7065.0,144.2781,144.3475,144.2087,144.2087,7065.0
2024-12-24 11:30:00,145.52,145.75,145.52,145.63,5649.0,144.2682,144.4962,144.2682,144.3773,5649.0
2024-12-24 11:40:00,145.64,145.7,145.53,145.67,3668.0,144.3872,144.4467,144.2781,144.4169,3668.0
2024-12-24 11:50:00,145.69,145.84,145.47,145.51,10028.0,144.4368,144.5855,144.2187,144.2583,10028.0
2024-12-24 12:00:00,145.43,145.64,145.42,145.63,4079.0,144.179,144.3872,144.1691,144.3773,4079.0
2024-12-24 12:10:00,145.64,145.8,145.6,145.75,6340.0,144.3872,144.5458,144.3475,144.4962,6340.0
2024-12-24 12:20:00,145.72,145.86,145.66,145.74,3825.0,144.4665,144.6053,144.407,144.4863,3825.0
2024-12-24 12:30:00,145.65,145.75,145.38,145.53,6838.0,144.3971,144.4962,144.1294,144.2781,6838.0
2024-12-24 12:40:00,145.61,145.72,145.5,145.7,5888.0,144.3575,144.4665,144.2484,144.4467,5888.0
2024-12-24 12:50:00,145.62,145.84,145.57,145.82,34377.0,144.3674,144.5855,144.3178,144.5656,34377.0
2024-12-26 09:30:00,145.02,145.41,144.64,145.36,13102.0,143.7725,144.1592,143.3958,144.1096,13102.0
2024-12-26 09:40:00,145.39,145.64,144.95,145.64,4188.0,144.1393,144.3872,143.7031,144.3872,4188.0
2024-12-26 09:50:00,145.6,145.62,144.91,145.5,4532.0,144.3475,144.3674,143.6635,144.2484,4532.0
2024-12-26 10:00:00,145.66,146.04,145.31,146.03,4933.0,144.407,144.7838,144.06,144.7738,4933.0
2024-12-26 10:10:00,146.04,146.04,145.73,145.88,7920.0,144.7838,144.7838,144.4764,144.6251,7920.0
2024-12-26 10:20:00,145.93,146.07,145.7,146.03,7238.0,144.6747,144.8135,144.4467,144.7738,7238.0
2024-12-26 10:30:00,146.03,146.03,145.8,145.8,2809.0,144.7738,144.7738,144.5458,144.5458,2809.0
2024-12-26 10:40:00,145.75,146.12,145.7,146.12,2567.0,144.4962,144.8631,144.4467,144.8631,2567.0
2024-12-26 10:50:00,146.22,146.27,146.08,146.27,2661.0,144.9622,145.0118,144.8234,145.0118,2661.0
2024-12-26 11:00:00,146.27,146.34,146.18,146.18,5284.0,145.0118,145.0812,144.9225,144.9225,5284.0
2024-12-26 11:10:00,146.26,146.34,146.19,146.27,2739.0,145.0019,145.0812,144.9325,145.0118,2739.0
2024-12-26 11:20:00,146.28,146.29,146.03,146.22,4622.0,145.0217,145.0316,144.7738,144.9622,4622.0
2024-12-26 11:30:00,146.22,146.28,146.17,146.27,1315.0,144.9622,145.0217,144.9126,145.0118,1315.0
2024-12-26 11:40:00,146.28,146.35,146.19,146.34,4403.0,145.0217,145.0911,144.9325,145.0812,4403.0
2024-12-26 11:50:00,146.28,146.42,146.18,146.41,6221.0,145.0217,145.1605,144.9225,145.1506,6221.0
2024-12-26 12:00:00,146.3,146.43,146.21,146.42,10707.0,145.0415,145.1704,144.9523,145.1605,10707.0
2024-12-26 12:10:00,146.39,146.45,146.24,146.39,3279.0,145.1307,145.1902,144.982,145.1307,3279.0
2024-12-26 12:20:00,146.39,146.39,146.18,146.21,4444.0,145.1307,145.1307,144.9225,144.9523,4444.0
2024-12-26 12:30:00,146.15,146.25,146.09,146.17,2033.0,144.8928,144.9919,144.8333,144.9126,2033.0
2024-12-26 12:40:00,146.17,146.31,146.05,146.09,2403.0,144.9126,145.0514,144.7937,144.8333,2403.0
2024-12-26 12:50:00,146.05,146.17,145.96,145.99,3661.0,144.7937,144.9126,144.7044,144.7342,3661.0
2024-12-26 13:00:00,146.04,146.2,146.04,146.2,1517.0,144.7838,144.9424,144.7838,144.9424,1517.0
2024-12-26 13:10:00,146.13,146.14,146.07,146.14,2458.0,144.873,144.8829,144.8135,144.8829,2458.0
2024-12-26 13:20:00,146.19,146.19,146.04,146.08,2406.0,144.9325,144.9325,144.7838,144.8234,2406.0
2024-12-26 13:30:00,146.01,146.01,145.84,145.94,5181.0,144.754,144.754,144.5855,144.6846,5181.0
2024-12-26 13:40:00,145.99,146.05,145.83,146.05,2245.0,144.7342,144.7937,144.5756,144.7937,2245.0
2024-12-26 13:50:00,145.97,146.04,145.97,146.04,3397.0,144.7144,144.7838,144.7144,144.7838,3397.0
2024-12-26 14:00:00,146.0,146.01,145.91,145.96,3487.0,144.7441,144.754,144.6549,144.7044,3487.0
2024-12-26 14:10:00,145.99,146.02,145.92,145.99,1868.0,144.7342,144.7639,144.6648,144.7342,1868.0
2024-12-26 14:20:00,145.95,146.1,145.93,146.07,4233.0,144.6945,144.8432,144.6747,144.8135,4233.0
2024-12-26 14:30:00,146.03,146.09,145.91,146.08,4914.0,144.7738,144.8333,144.6549,144.8234,4914.0
2024-12-26 14:40:00,146.08,146.14,146.05,146.07,4985.0,144.8234,144.8829,144.7937,144.8135,4985.0
2024-12-26 14:50:00,146.03,146.21,146.03,146.18,2227.0,144.7738,144.9523,144.7738,144.9225,2227.0
2024-12-26 15:00:00,146.22,146.28,146.18,146.28,5933.0,144.9622,145.0217,144.9225,145.0217,5933.0
2024-12-26 15:10:00,146.25,146.29,146.17,146.21,3448.0,144.9919,145.0316,144.9126,144.9523,3448.0
2024-12-26 15:20:00,146.17,146.35,146.14,146.26,8302.0,144.9126,145.0911,144.8829,145.0019,8302.0
2024-12-26 15:30:00,146.22,146.31,146.12,146.3,7993.0,144.9622,145.0514,144.8631,145.0415,7993.0
2024-12-26 15:40:00,146.31,146.53,146.23,146.38,13540.0,145.0514,145.2695,144.9721,145.1208,13540.0
2024-12-26 15:50:00,146.33,146.61,146.28,146.31,38870.0,145.0713,145.3489,145.0217,145.0514,38870.0
2024-12-27 09:30:00,145.23,146.55,145.2,146.29,15569.0,143.9807,145.2894,143.951,145.0316,15569.0
2024-12-27 09:40:00,146.18,146.75,146.01,146.52,6086.0,144.9225,145.4876,144.754,145.2596,6086.0
2024-12-27 09:50:00,146.2,146.69,146.18,146.24,2952.0,144.9424,145.4282,144.9225,144.982,2952.0
2024-12-27 10:00:00,146.24,146.36,145.53,145.72,13414.0,144.982,145.101,144.2781,144.4665,13414.0
2024-12-27 10:10:00,145.58,145.62,145.29,145.34,7123.0,144.3277,144.3674,144.0402,144.0898,7123.0
2024-12-27 10:20:00,145.22,145.72,145.22,145.26,6316.0,143.9708,144.4665,143.9708,144.0105,6316.0
2024-12-27 10:30:00,145.25,145.42,145.11,145.38,4108.0,144.0005,144.1691,143.8618,144.1294,4108.0
2024-12-27 10:40:00,145.28,145.9,145.28,145.7,6942.0,144.0303,144.645,144.0303,144.4467,6942.0
2024-12-27 10:50:00,145.9,145.94,145.51,145.59,3591.0,144.645,144.6846,144.2583,144.3376,3591.0
2024-12-27 11:00:00,145.51,145.51,145.03,145.21,6403.0,144.2583,144.2583,143.7824,143.9609,6403.0
2024-12-27 11:10:00,145.31,145.31,145.0,145.0,2077.0,144.06,144.06,143.7527,143.7527,2077.0
2024-12-27 11:20:00,145.04,145.42,145.04,145.34,3596.0,143.7924,144.1691,143.7924,144.0898,3596.0
2024-12-27 11:30:00,145.41,145.61,145.34,145.57,2521.0,144.1592,144.3575,144.0898,144.3178,2521.0
2024-12-27 11:40:00,145.52,145.59,145.07,145.07,3470.0,144.2682,144.3376,143.8221,143.8221,3470.0
2024-12-27 11:50:00,145.05,145.05,144.83,144.87,2905.0,143.8023,143.8023,143.5842,143.6238,2905.0
2024-12-27 12:00:00,144.95,144.97,144.73,144.87,3130.0,143.7031,143.723,143.485,143.6238,3130.0
2024-12-27 12:10:00,144.94,144.96,144.75,144.75,2373.0,143.6932,143.713,143.5049,143.5049,2373.0
2024-12-27 12:20:00,144.68,144.84,144.68,144.72,2648.0,143.4355,143.5941,143.4355,143.4751,2648.0
2024-12-27 12:30:00,144.85,144.93,144.58,144.61,3749.0,143.604,143.6833,143.3363,143.3661,3749.0
2024-12-27 12:40:00,144.58,144.64,144.28,144.34,7820.0,143.3363,143.3958,143.0389,143.0984,7820.0
2024-12-27 12:50:00,144.41,144.83,144.41,144.77,2083.0,143.1678,143.5842,143.1678,143.5247,2083.0
2024-12-27 13:00:00,144.8,144.8,144.6,144.75,4480.0,143.5544,143.5544,143.3561,143.5049,4480.0
2024-12-27 13:10:00,144.69,144.76,144.63,144.71,4036.0,143.4454,143.5148,143.3859,143.4652,4036.0
2024-12-27 13:20:00,144.67,144.77,144.61,144.61,1757.0,143.4255,143.5247,143.3661,143.3661,1757.0
2024-12-27 13:30:00,144.61,144.82,144.6,144.8,8551.0,143.3661,143.5742,143.3561,143.5544,8551.0
2024-12-27 13:40:00,144.87,144.97,144.73,144.97,18995.0,143.6238,143.723,143.485,143.723,18995.0
2024-12-27 13:50:00,144.96,145.23,144.96,145.22,4044.0,143.713,143.9807,143.713,143.9708,4044.0
2024-12-27 14:00:00,145.07,145.09,144.88,145.05,3341.0,143.8221,143.8419,143.6337,143.8023,3341.0
2024-12-27 14:10:00,145.1,145.26,145.03,145.2,5924.0,143.8518,144.0105,143.7824,143.951,5924.0
2024-12-27 14:20:00,145.2,145.24,145.12,145.18,5995.0,143.951,143.9906,143.8717,143.9312,5995.0
2024-12-27 14:30:00,145.21,145.24,145.02,145.21,6864.0,143.9609,143.9906,143.7725,143.9609,6864.0
2024-12-27 14:40:00,145.24,145.42,145.19,145.33,16583.0,143.9906,144.1691,143.9411,144.0799,16583.0
2024-12-27 14:50:00,145.34,145.39,145.26,145.34,9301.0,144.0898,144.1393,144.0105,144.0898,9301.0
2024-12-27 15:00:00,145.33,145.33,145.07,145.19,4146.0,144.0799,144.0799,143.8221,143.9411,4146.0
2024-12-27 15:10:00,145.13,145.13,144.69,144.77,6176.0,143.8816,143.8816,143.4454,143.5247,6176.0
2024-12-27 15:20:00,144.8,144.8,144.66,144.71,7878.0,143.5544,143.5544,143.4156,143.4652,7878.0
2024-12-27 15:30:00,144.73,144.78,144.64,144.68,8193.0,143.485,143.5346,143.3958,143.4355,8193.0
2024-12-27 15:40:00,144.71,144.86,144.57,144.86,18048.0,143.4652,143.6139,143.3264,143.6139,18048.0
2024-12-27 15:50:00,144.94,145.25,144.77,145.0,73114.0,143.6932,144.0005,143.5247,143.7527,73114.0
2024-12-30 09:30:00,143.39,143.39,142.41,142.66,10583.0,142.1565,142.1565,141.185,141.4328,10583.0
2024-12-30 09:40:00,142.41,142.76,142.06,142.06,8979.0,141.185,141.532,140.838,140.838,8979.0
2024-12-30 09:50:00,142.06,142.26,141.83,142.13,7869.0,140.838,141.0363,140.61,140.9074,7869.0
2024-12-30 10:00:00,142.0,142.65,142.0,142.29,7122.0,140.7785,141.4229,140.7785,141.066,7122.0
2024-12-30 10:10:00,142.19,142.25,141.69,141.69,9033.0,140.9669,141.0264,140.4712,140.4712,9033.0
2024-12-30 10:20:00,141.78,141.8,141.52,141.69,7824.0,140.5604,140.5802,140.3026,140.4712,7824.0
2024-12-30 10:30:00,141.69,141.99,141.67,141.99,10739.0,140.4712,140.7686,140.4513,140.7686,10739.0
2024-12-30 10:40:00,142.1,142.14,141.87,141.96,8393.0,140.8776,140.9173,140.6496,140.7389,8393.0
2024-12-30 10:50:00,142.06,142.43,142.03,142.41,6281.0,140.838,141.2048,140.8082,141.185,6281.0
2024-12-30 11:00:00,142.48,142.7,142.43,142.55,3927.0,141.2544,141.4725,141.2048,141.3238,3927.0
2024-12-30 11:10:00,142.55,143.01,142.43,143.0,9269.0,141.3238,141.7798,141.2048,141.7699,9269.0
2024-12-30 11:20:00,142.9,142.91,142.58,142.84,5903.0,141.6708,141.6807,141.3535,141.6113,5903.0
2024-12-30 11:30:00,142.94,143.12,142.86,143.06,5158.0,141.7104,141.8889,141.6311,141.8294,5158.0
2024-12-30 11:40:00,143.13,143.35,142.63,142.68,10456.0,141.8988,142.1169,141.4031,141.4527,10456.0
2024-12-30 11:50:00,142.68,143.09,142.67,143.06,4527.0,141.4527,141.8591,141.4427,141.8294,4527.0
2024-12-30 12:00:00,143.0,143.2,142.99,143.1,4141.0,141.7699,141.9682,141.76,141.869,4141.0
2024-12-30 12:10:00,143.16,143.45,143.15,143.25,4022.0,141.9285,142.216,141.9186,142.0178,4022.0
2024-12-30 12:20:00,143.28,143.53,143.19,143.48,6571.0,142.0475,142.2953,141.9583,142.2458,6571.0
2024-12-30 12:30:00,143.33,143.33,143.24,143.3,4310.0,142.0971,142.0971,142.0078,142.0673,4310.0
2024-12-30 12:40:00,143.26,143.39,143.19,143.35,6701.0,142.0277,142.1565,141.9583,142.1169,6701.0
2024-12-30 12:50:00,143.43,143.45,143.06,143.39,22260.0,142.1962,142.216,141.8294,142.1565,22260.0
2024-12-30 13:00:00,143.29,143.47,143.05,143.43,4929.0,142.0574,142.2359,141.8195,142.1962,4929.0
2024-12-30 13:10:00,143.4,143.69,143.24,143.24,6639.0,142.1665,142.454,142.0078,142.0078,6639.0
2024-12-30 13:20:00,143.32,143.32,143.0,143.06,7607.0,142.0872,142.0872,141.7699,141.8294,7607.0
2024-12-30 13:30:00,143.02,143.3,142.99,143.04,4157.0,141.7897,142.0673,141.76,141.8096,4157.0
2024-12-30 13:40:00,143.1,143.48,143.04,143.48,5231.0,141.869,142.2458,141.8096,142.2458,5231.0
2024-12-30 13:50:00,143.37,143.43,143.29,143.32,3815.0,142.1367,142.1962,142.0574,142.0872,3815.0
2024-12-30 14:00:00,143.42,143.44,143.16,143.38,4802.0,142.1863,142.2061,141.9285,142.1466,4802.0
2024-12-30 14:10:00,143.31,143.31,143.08,143.17,4505.0,142.0772,142.0772,141.8492,141.9384,4505.0
2024-12-30 14:20:00,143.11,143.22,142.93,143.11,14852.0,141.879,141.988,141.7005,141.879,14852.0
2024-12-30 14:30:00,143.15,143.27,143.12,143.12,3535.0,141.9186,142.0376,141.8889,141.8889,3535.0
2024-12-30 14:40:00,143.12,143.23,143.11,143.17,6651.0,141.8889,141.9979,141.879,141.9384,6651.0
2024-12-30 14:50:00,143.19,143.38,143.19,143.34,4916.0,141.9583,142.1466,141.9583,142.107,4916.0
2024-12-30 15:00:00,143.34,143.36,143.18,143.31,4726.0,142.107,142.1268,141.9484,142.0772,4726.0
2024-12-30 15:10:00,143.36,143.61,143.34,143.52,9890.0,142.1268,142.3747,142.107,142.2854,9890.0
2024-12-30 15:20:00,143.52,143.54,143.29,143.33,6244.0,142.2854,142.3053,142.0574,142.0971,6244.0
2024-12-30 15:30:00,143.3,143.38,143.18,143.24,12715.0,142.0673,142.1466,141.9484,142.0078,12715.0
2024-12-30 15:40:00,143.28,143.49,143.25,143.43,9858.0,142.0475,142.2557,142.0178,142.1962,9858.0
2024-12-30 15:50:00,143.4,143.61,142.87,142.87,65412.0,142.1665,142.3747,141.641,141.641,65412.0
2024-12-31 09:30:00,143.35,144.07,143.35,144.07,7105.0,142.1169,142.8307,142.1169,142.8307,7105.0
2024-12-31 09:40:00,143.63,144.17,143.63,144.17,6885.0,142.3945,142.9298,142.3945,142.9298,6885.0
2024-12-31 09:50:00,143.95,143.96,143.67,143.95,2983.0,142.7117,142.7216,142.4341,142.7117,2983.0
2024-12-31 10:00:00,143.99,144.03,143.55,143.55,8586.0,142.7514,142.791,142.3152,142.3152,8586.0
2024-12-31 10:10:00,143.73,144.42,143.72,144.27,3022.0,142.4936,143.1777,142.4837,143.029,3022.0
2024-12-31 10:20:00,144.11,144.31,143.88,143.99,4743.0,142.8704,143.0686,142.6423,142.7514,4743.0
2024-12-31 10:30:00,143.85,144.21,143.77,144.21,7371.0,142.6126,142.9695,142.5333,142.9695,7371.0
2024-12-31 10:40:00,144.06,144.15,143.95,144.13,1910.0,142.8208,142.91,142.7117,142.8902,1910.0
2024-12-31 10:50:00,144.01,144.21,143.99,144.0,2249.0,142.7712,142.9695,142.7514,142.7613,2249.0
2024-12-31 11:00:00,143.99,144.04,143.79,143.85,4576.0,142.7514,142.801,142.5531,142.6126,4576.0
2024-12-31 11:10:00,143.81,143.96,143.75,143.78,1092.0,142.5729,142.7216,142.5135,142.5432,1092.0
2024-12-31 11:20:00,143.8,143.83,143.68,143.68,1189.0,142.563,142.5928,142.4441,142.4441,1189.0
2024-12-31 11:30:00,143.67,143.75,143.56,143.6,3531.0,142.4341,142.5135,142.3251,142.3647,3531.0
2024-12-31 11:40:00,143.63,143.95,143.56,143.81,3803.0,142.3945,142.7117,142.3251,142.5729,3803.0
2024-12-31 11:50:00,143.78,143.86,143.48,143.61,4254.0,142.5432,142.6225,142.2458,142.3747,4254.0
2024-12-31 12:00:00,143.49,143.59,143.42,143.59,1353.0,142.2557,142.3548,142.1863,142.3548,1353.0
2024-12-31 12:10:00,143.54,143.56,143.4,143.53,3464.0,142.3053,142.3251,142.1665,142.2953,3464.0
2024-12-31 12:20:00,143.47,143.54,143.26,143.29,1230.0,142.2359,142.3053,142.0277,142.0574,1230.0
2024-12-31 12:30:00,143.29,143.29,143.06,143.13,7004.0,142.0574,142.0574,141.8294,141.8988,7004.0
2024-12-31 12:40:00,143.18,143.25,143.06,143.22,3650.0,141.9484,142.0178,141.8294,141.988,3650.0
2024-12-31 12:50:00,143.21,143.62,143.15,143.62,5692.0,141.9781,142.3846,141.9186,142.3846,5692.0
2024-12-31 13:00:00,143.62,143.62,143.45,143.52,2584.0,142.3846,142.3846,142.216,142.2854,2584.0
2024-12-31 13:10:00,143.45,143.49,143.21,143.32,5090.0,142.216,142.2557,141.9781,142.0872,5090.0
2024-12-31 13:20:00,143.32,143.32,142.96,143.07,4699.0,142.0872,142.0872,141.7302,141.8393,4699.0
2024-12-31 13:30:00,143.0,143.3,142.92,143.15,6826.0,141.7699,142.0673,141.6906,141.9186,6826.0
2024-12-31 13:40:00,143.26,143.51,143.23,143.47,5407.0,142.0277,142.2755,141.9979,142.2359,5407.0
2024-12-31 13:50:00,143.44,143.48,143.13,143.17,2852.0,142.2061,142.2458,141.8988,141.9384,2852.0
2024-12-31 14:00:00,143.03,143.41,142.99,143.38,2582.0,141.7996,142.1764,141.76,142.1466,2582.0
2024-12-31 14:10:00,143.38,143.57,143.21,143.23,5451.0,142.1466,142.335,141.9781,141.9979,5451.0
2024-12-31 14:20:00,143.24,143.27,143.09,143.19,2614.0,142.0078,142.0376,141.8591,141.9583,2614.0
2024-12-31 14:30:00,143.19,143.2,142.91,142.97,16199.0,141.9583,141.9682,141.6807,141.7402,16199.0
2024-12-31 14:40:00,142.98,143.0,142.79,142.97,7662.0,141.7501,141.7699,141.5617,141.7402,7662.0
2024-12-31 14:50:00,142.96,143.1,142.91,143.09,10395.0,141.7302,141.869,141.6807,141.8591,10395.0
2024-12-31 15:00:00,143.05,143.14,142.84,142.84,15578.0,141.8195,141.9087,141.6113,141.6113,15578.0
2024-12-31 15:10:00,142.87,142.91,142.6,142.85,14448.0,141.641,141.6807,141.3733,141.6212,14448.0
2024-12-31 15:20:00,142.91,143.1,142.82,143.09,6506.0,141.6807,141.869,141.5915,141.8591,6506.0
2024-12-31 15:30:00,143.15,143.17,142.76,142.83,24227.0,141.9186,141.9384,141.532,141.6014,24227.0
2024-12-31 15:40:00,142.82,143.01,142.73,142.94,15789.0,141.5915,141.7798,141.5022,141.7104,15789.0
2024-12-31 15:50:00,142.87,143.02,142.54,143.01,101495.0,141.641,141.7897,141.3139,141.7798,101495.0
2025-01-02 09:30:00,143.32,143.76,143.12,143.19,11833.0,142.0872,142.5234,141.8889,141.9583,11833.0
2025-01-02 09:40:00,143.14,143.61,142.99,143.49,130589.0,141.9087,142.3747,141.76,142.2557,130589.0
2025-01-02 09:50:00,143.5,143.81,143.35,143.36,37037.0,142.2656,142.5729,142.1169,142.1268,37037.0
2025-01-02 10:00:00,143.82,143.9,143.3,143.62,11620.0,142.5829,142.6622,142.0673,142.3846,11620.0
2025-01-02 10:10:00,143.49,143.58,143.22,143.27,5837.0,142.2557,142.3449,141.988,142.0376,5837.0
2025-01-02 10:20:00,143.17,143.17,142.76,142.85,3937.0,141.9384,141.9384,141.532,141.6212,3937.0
2025-01-02 10:30:00,142.81,142.9,142.52,142.71,9608.0,141.5815,141.6708,141.294,141.4824,9608.0
2025-01-02 10:40:00,142.75,142.89,142.48,142.89,5456.0,141.5221,141.6609,141.2544,141.6609,5456.0
2025-01-02 10:50:00,142.89,142.96,142.62,142.79,5895.0,141.6609,141.7302,141.3932,141.5617,5895.0
2025-01-02 11:00:00,142.57,142.57,142.18,142.37,1929.0,141.3436,141.3436,140.957,141.1453,1929.0
2025-01-02 11:10:00,142.22,142.29,141.95,142.0,15151.0,140.9966,141.066,140.7289,140.7785,15151.0
2025-01-02 11:20:00,142.03,142.24,141.84,142.24,4843.0,140.8082,141.0164,140.6199,141.0164,4843.0
2025-01-02 11:30:00,142.2,142.26,141.97,141.97,10858.0,140.9768,141.0363,140.7488,140.7488,10858.0
2025-01-02 11:40:00,142.06,142.27,142.03,142.14,7266.0,140.838,141.0462,140.8082,140.9173,7266.0
2025-01-02 11:50:00,142.16,142.16,141.71,141.93,9861.0,140.9371,140.9371,140.491,140.7091,9861.0
2025-01-02 12:00:00,141.98,142.02,141.74,141.88,8160.0,140.7587,140.7983,140.5207,140.6595,8160.0
2025-01-02 12:10:00,141.85,141.93,141.68,141.77,5342.0,140.6298,140.7091,140.4613,140.5505,5342.0
2025-01-02 12:20:00,141.7,141.7,141.02,141.15,9327.0,140.4811,140.4811,139.8069,139.9358,9327.0
2025-01-02 12:30:00,141.1,141.1,140.72,140.72,4917.0,139.8862,139.8862,139.5095,139.5095,4917.0
2025-01-02 12:40:00,140.7,140.87,140.6,140.66,4558.0,139.4897,139.6582,139.3905,139.45,4558.0
2025-01-02 12:50:00,140.57,141.01,140.57,140.92,2931.0,139.3608,139.797,139.3608,139.7078,2931.0
2025-01-02 13:00:00,140.84,140.89,140.55,140.73,4785.0,139.6285,139.6781,139.341,139.5194,4785.0
2025-01-02 13:10:00,140.65,140.68,140.32,140.41,3829.0,139.4401,139.4699,139.113,139.2022,3829.0
2025-01-02 13:20:00,140.41,140.5,140.2,140.28,9673.0,139.2022,139.2914,138.994,139.0733,9673.0
2025-01-02 13:30:00,140.31,140.34,140.04,140.11,9552.0,139.103,139.1328,138.8354,138.9048,9552.0
2025-01-02 13:40:00,140.04,140.13,139.84,139.96,27780.0,138.8354,138.9246,138.6371,138.7561,27780.0
2025-01-02 13:50:00,140.06,140.27,139.92,140.26,42768.0,138.8552,139.0634,138.7164,139.0535,42768.0
2025-01-02 14:00:00,140.26,140.46,140.14,140.17,17679.0,139.0535,139.2518,138.9345,138.9642,17679.0
2025-01-02 14:10:00,140.17,140.48,140.08,140.33,8091.0,138.9642,139.2716,138.875,139.1229,8091.0
2025-01-02 14:20:00,140.33,140.51,140.27,140.46,5144.0,139.1229,139.3013,139.0634,139.2518,5144.0
2025-01-02 14:30:00,140.42,140.43,140.07,140.15,8126.0,139.2121,139.222,138.8651,138.9444,8126.0
2025-01-02 14:40:00,140.13,140.33,139.97,140.31,8228.0,138.9246,139.1229,138.766,139.103,8228.0
2025-01-02 14:50:00,140.24,140.45,139.86,139.9,13072.0,139.0336,139.2418,138.6569,138.6966,13072.0
2025-01-02 15:00:00,139.94,140.33,139.93,140.26,15145.0,138.7362,139.1229,138.7263,139.0535,15145.0
2025-01-02 15:10:00,140.32,140.64,140.15,140.62,27497.0,139.113,139.4302,138.9444,139.4104,27497.0
2025-01-02 15:20:00,140.62,140.82,140.47,140.75,24366.0,139.4104,139.6087,139.2617,139.5393,24366.0
2025-01-02 15:30:00,140.75,140.92,140.52,140.73,37746.0,139.5393,139.7078,139.3112,139.5194,37746.0
2025-01-02 15:40:00,140.8,140.8,140.55,140.61,23695.0,139.5888,139.5888,139.341,139.4005,23695.0
2025-01-02 15:50:00,140.63,140.7,140.37,140.57,121510.0,139.4203,139.4897,139.1625,139.3608,121510.0
2025-01-03 09:30:00,141.52,142.88,140.66,140.93,12258.0,140.3026,141.6509,139.45,139.7177,12258.0
2025-01-03 09:40:00,141.08,141.11,139.8,140.13,14799.0,139.8664,139.8962,138.5974,138.9246,14799.0
2025-01-03 09:50:00,140.08,140.74,139.92,140.52,6075.0,138.875,139.5293,138.7164,139.3112,6075.0
2025-01-03 10:00:00,140.37,141.11,140.37,140.78,63966.0,139.1625,139.8962,139.1625,139.569,63966.0
2025-01-03 10:10:00,140.82,140.93,140.15,140.32,32102.0,139.6087,139.7177,138.9444,139.113,32102.0
2025-01-03 10:20:00,140.32,140.5,140.04,140.43,17308.0,139.113,139.2914,138.8354,139.222,17308.0
2025-01-03 10:30:00,140.42,140.82,140.29,140.82,24078.0,139.2121,139.6087,139.0832,139.6087,24078.0
2025-01-03 10:40:00,140.86,140.96,140.57,140.57,9556.0,139.6483,139.7475,139.3608,139.3608,9556.0
2025-01-03 10:50:00,140.53,140.78,140.53,140.75,10056.0,139.3212,139.569,139.3212,139.5393,10056.0
2025-01-03 11:00:00,140.78,140.81,140.62,140.69,5157.0,139.569,139.5987,139.4104,139.4798,5157.0
2025-01-03 11:10:00,140.69,140.76,140.43,140.51,25124.0,139.4798,139.5492,139.222,139.3013,25124.0
2025-01-03 11:20:00,140.5,140.69,140.35,140.56,40436.0,139.2914,139.4798,139.1427,139.3509,40436.0
2025-01-03 11:30:00,140.55,140.91,140.54,140.91,79847.0,139.341,139.6979,139.3311,139.6979,79847.0
2025-01-03 11:40:00,140.9,141.34,140.78,141.09,17929.0,139.688,140.1242,139.569,139.8763,17929.0
2025-01-03 11:50:00,141.07,141.42,141.04,141.39,10543.0,139.8565,140.2035,139.8268,140.1738,10543.0
2025-01-03 12:00:00,141.45,141.74,141.43,141.6,11023.0,140.2332,140.5207,140.2134,140.3819,11023.0
2025-01-03 12:10:00,141.68,141.73,141.45,141.51,8870.0,140.4613,140.5108,140.2332,140.2927,8870.0
2025-01-03 12:20:00,141.53,141.92,141.53,141.55,15411.0,140.3125,140.6992,140.3125,140.3324,15411.0
2025-01-03 12:30:00,141.61,141.71,141.44,141.61,2947.0,140.3919,140.491,140.2233,140.3919,2947.0
2025-01-03 12:40:00,141.6,141.67,141.44,141.5,9264.0,140.3819,140.4513,140.2233,140.2828,9264.0
2025-01-03 12:50:00,141.57,141.64,141.45,141.64,6326.0,140.3522,140.4216,140.2332,140.4216,6326.0
2025-01-03 13:00:00,141.64,141.66,141.57,141.63,3147.0,140.4216,140.4414,140.3522,140.4117,3147.0
2025-01-03 13:10:00,141.57,141.78,141.56,141.75,9018.0,140.3522,140.5604,140.3423,140.5307,9018.0
2025-01-03 13:20:00,141.8,141.89,141.75,141.89,5286.0,140.5802,140.6695,140.5307,140.6695,5286.0
2025-01-03 13:30:00,141.93,141.99,141.77,141.81,10230.0,140.7091,140.7686,140.5505,140.5901,10230.0
2025-01-03 13:40:00,141.76,141.96,141.74,141.86,6400.0,140.5406,140.7389,140.5207,140.6397,6400.0
2025-01-03 13:50:00,141.86,141.99,141.67,141.72,6605.0,140.6397,140.7686,140.4513,140.5009,6605.0
2025-01-03 14:00:00,141.68,141.79,141.63,141.79,14849.0,140.4613,140.5703,140.4117,140.5703,14849.0
2025-01-03 14:10:00,141.79,142.0,141.79,142.0,4456.0,140.5703,140.7785,140.5703,140.7785,4456.0
2025-01-03 14:20:00,142.06,142.24,142.0,142.16,4828.0,140.838,141.0164,140.7785,140.9371,4828.0
2025-01-03 14:30:00,142.21,142.23,142.08,142.2,3416.0,140.9867,141.0065,140.8578,140.9768,3416.0
2025-01-03 14:40:00,142.1,142.28,142.04,142.19,3027.0,140.8776,141.0561,140.8182,140.9669,3027.0
2025-01-03 14:50:00,142.21,142.26,142.01,142.11,11044.0,140.9867,141.0363,140.7884,140.8876,11044.0
2025-01-03 15:00:00,142.06,142.19,141.95,142.16,6300.0,140.838,140.9669,140.7289,140.9371,6300.0
2025-01-03 15:10:00,142.13,142.15,142.04,142.12,5153.0,140.9074,140.9272,140.8182,140.8975,5153.0
2025-01-03 15:20:00,142.12,142.27,142.12,142.22,7254.0,140.8975,141.0462,140.8975,140.9966,7254.0
2025-01-03 15:30:00,142.21,142.39,142.16,142.16,11872.0,140.9867,141.1652,140.9371,140.9371,11872.0
2025-01-03 15:40:00,142.1,142.21,141.91,141.92,25291.0,140.8776,140.9867,140.6893,140.6992,25291.0
2025-01-03 15:50:00,141.89,142.44,141.85,142.4,117310.0,140.6695,141.2147,140.6298,141.1751,117310.0
2025-01-06 09:30:00,142.41,143.57,142.33,143.5,22612.0,141.185,142.335,141.1057,142.2656,22612.0
2025-01-06 09:40:00,143.56,144.82,143.55,144.23,16538.0,142.3251,143.5742,142.3152,142.9893,16538.0
2025-01-06 09:50:00,144.23,145.45,144.05,145.29,18169.0,142.9893,144.1988,142.8109,144.0402,18169.0
2025-01-06 10:00:00,145.29,145.57,144.8,144.9,18142.0,144.0402,144.3178,143.5544,143.6536,18142.0
2025-01-06 10:10:00,144.9,144.98,144.45,144.82,13881.0,143.6536,143.7329,143.2074,143.5742,13881.0
2025-01-06 10:20:00,144.7,144.95,144.69,144.94,10139.0,143.4553,143.7031,143.4454,143.6932,10139.0
2025-01-06 10:30:00,145.02,145.04,144.52,144.53,8597.0,143.7725,143.7924,143.2768,143.2867,8597.0
2025-01-06 10:40:00,144.53,144.67,144.34,144.34,7100.0,143.2867,143.4255,143.0984,143.0984,7100.0
2025-01-06 10:50:00,144.37,144.56,144.26,144.36,9171.0,143.1281,143.3165,143.0191,143.1182,9171.0
2025-01-06 11:00:00,144.36,144.47,144.07,144.31,17233.0,143.1182,143.2273,142.8307,143.0686,17233.0
2025-01-06 11:10:00,144.41,144.54,144.3,144.47,12711.0,143.1678,143.2967,143.0587,143.2273,12711.0
2025-01-06 11:20:00,144.41,144.73,144.4,144.5,24032.0,143.1678,143.485,143.1579,143.257,24032.0
2025-01-06 11:30:00,144.59,144.94,144.59,144.91,33555.0,143.3462,143.6932,143.3462,143.6635,33555.0
2025-01-06 11:40:00,144.84,145.32,144.84,145.24,16309.0,143.5941,144.0699,143.5941,143.9906,16309.0
2025-01-06 11:50:00,145.25,145.59,145.25,145.59,5475.0,144.0005,144.3376,144.0005,144.3376,5475.0
2025-01-06 12:00:00,145.49,145.55,145.23,145.27,16798.0,144.2385,144.298,143.9807,144.0204,16798.0
2025-01-06 12:10:00,145.29,145.43,145.24,145.41,6210.0,144.0402,144.179,143.9906,144.1592,6210.0
2025-01-06 12:20:00,145.47,145.47,145.1,145.22,14219.0,144.2187,144.2187,143.8518,143.9708,14219.0
2025-01-06 12:30:00,145.22,145.22,144.91,145.11,8956.0,143.9708,143.9708,143.6635,143.8618,8956.0
2025-01-06 12:40:00,145.1,145.1,144.8,144.88,9424.0,143.8518,143.8518,143.5544,143.6337,9424.0
2025-01-06 12:50:00,144.87,144.88,144.48,144.69,15796.0,143.6238,143.6337,143.2372,143.4454,15796.0
2025-01-06 13:00:00,144.68,144.7,144.4,144.5,30709.0,143.4355,143.4553,143.1579,143.257,30709.0
2025-01-06 13:10:00,144.5,144.54,144.28,144.35,32434.0,143.257,143.2967,143.0389,143.1083,32434.0
2025-01-06 13:20:00,144.34,144.48,144.31,144.47,6417.0,143.0984,143.2372,143.0686,143.2273,6417.0
2025-01-06 13:30:00,144.54,144.54,144.16,144.25,45508.0,143.2967,143.2967,142.9199,143.0092,45508.0
2025-01-06 13:40:00,144.21,144.28,144.03,144.07,5742.0,142.9695,143.0389,142.791,142.8307,5742.0
2025-01-06 13:50:00,144.14,144.2,144.01,144.09,7088.0,142.9001,142.9596,142.7712,142.8505,7088.0
2025-01-06 14:00:00,144.01,144.08,143.86,144.0,21401.0,142.7712,142.8406,142.6225,142.7613,21401.0
2025-01-06 14:10:00,144.0,144.03,143.65,143.78,13221.0,142.7613,142.791,142.4143,142.5432,13221.0
2025-01-06 14:20:00,143.71,143.78,143.36,143.47,11602.0,142.4738,142.5432,142.1268,142.2359,11602.0
2025-01-06 14:30:00,143.47,143.79,143.45,143.72,8322.0,142.2359,142.5531,142.216,142.4837,8322.0
2025-01-06 14:40:00,143.71,143.89,143.49,143.87,8579.0,142.4738,142.6522,142.2557,142.6324,8579.0
2025-01-06 14:50:00,143.83,143.83,143.55,143.57,10563.0,142.5928,142.5928,142.3152,142.335,10563.0
2025-01-06 15:00:00,143.51,143.63,143.36,143.43,13267.0,142.2755,142.3945,142.1268,142.1962,13267.0
2025-01-06 15:10:00,143.42,143.49,143.22,143.28,9112.0,142.1863,142.2557,141.988,142.0475,9112.0
2025-01-06 15:20:00,143.27,143.42,143.16,143.26,8935.0,142.0376,142.1863,141.9285,142.0277,8935.0
2025-01-06 15:30:00,143.32,143.37,143.1,143.15,12732.0,142.0872,142.1367,141.869,141.9186,12732.0
2025-01-06 15:40:00,143.12,143.21,142.99,143.09,20034.0,141.8889,141.9781,141.76,141.8591,20034.0
2025-01-06 15:50:00,143.15,143.52,143.08,143.52,85436.0,141.9186,142.2854,141.8492,142.2854,85436.0
2025-01-07 09:30:00,144.82,146.09,144.35,145.09,16437.0,143.5742,144.8333,143.1083,143.8419,16437.0
2025-01-07 09:40:00,145.63,146.07,145.19,145.75,14222.0,144.3773,144.8135,143.9411,144.4962,14222.0
2025-01-07 09:50:00,145.97,146.45,145.94,146.35,15675.0,144.7144,145.1902,144.6846,145.0911,15675.0
2025-01-07 10:00:00,146.15,146.42,144.69,145.02,19426.0,144.8928,145.1605,143.4454,143.7725,19426.0
2025-01-07 10:10:00,144.87,145.02,143.99,144.55,12761.0,143.6238,143.7725,142.7514,143.3066,12761.0
2025-01-07 10:20:00,144.56,145.25,144.55,145.08,7564.0,143.3165,144.0005,143.3066,143.832,7564.0
2025-01-07 10:30:00,145.06,145.06,144.23,144.23,18855.0,143.8122,143.8122,142.9893,142.9893,18855.0
2025-01-07 10:40:00,144.57,144.59,144.15,144.33,3191.0,143.3264,143.3462,142.91,143.0885,3191.0
2025-01-07 10:50:00,144.46,145.03,144.43,144.94,19500.0,143.2173,143.7824,143.1876,143.6932,19500.0
2025-01-07 11:00:00,145.1,145.53,144.94,145.11,11168.0,143.8518,144.2781,143.6932,143.8618,11168.0
2025-01-07 11:10:00,145.29,145.31,144.68,144.92,10072.0,144.0402,144.06,143.4355,143.6734,10072.0
2025-01-07 11:20:00,144.97,145.28,144.65,145.22,28045.0,143.723,144.0303,143.4057,143.9708,28045.0
2025-01-07 11:30:00,145.08,145.08,144.56,144.8,4538.0,143.832,143.832,143.3165,143.5544,4538.0
2025-01-07 11:40:00,144.7,144.7,144.38,144.55,6750.0,143.4553,143.4553,143.138,143.3066,6750.0
2025-01-07 11:50:00,144.54,144.61,144.27,144.56,14426.0,143.2967,143.3661,143.029,143.3165,14426.0
2025-01-07 12:00:00,144.49,144.86,144.48,144.66,23550.0,143.2471,143.6139,143.2372,143.4156,23550.0
2025-01-07 12:10:00,144.66,144.83,144.6,144.75,9773.0,143.4156,143.5842,143.3561,143.5049,9773.0
2025-01-07 12:20:00,144.75,144.76,144.53,144.61,9524.0,143.5049,143.5148,143.2867,143.3661,9524.0
2025-01-07 12:30:00,144.66,144.9,144.61,144.75,8415.0,143.4156,143.6536,143.3661,143.5049,8415.0
2025-01-07 12:40:00,144.71,144.71,144.49,144.56,3529.0,143.4652,143.4652,143.2471,143.3165,3529.0
2025-01-07 12:50:00,144.55,144.68,144.42,144.67,6490.0,143.3066,143.4355,143.1777,143.4255,6490.0
2025-01-07 13:00:00,144.66,144.79,144.49,144.7,7108.0,143.4156,143.5445,143.2471,143.4553,7108.0
2025-01-07 13:10:00,144.63,144.63,144.37,144.47,5746.0,143.3859,143.3859,143.1281,143.2273,5746.0
2025-01-07 13:20:00,144.56,144.58,144.25,144.31,7348.0,143.3165,143.3363,143.0092,143.0686,7348.0
2025-01-07 13:30:00,144.25,144.42,144.07,144.14,8152.0,143.0092,143.1777,142.8307,142.9001,8152.0
2025-01-07 13:40:00,144.19,144.24,144.01,144.13,5514.0,142.9497,142.9992,142.7712,142.8902,5514.0
2025-01-07 13:50:00,144.14,144.21,144.03,144.03,6422.0,142.9001,142.9695,142.791,142.791,6422.0
2025-01-07 14:00:00,144.11,144.14,143.84,143.84,8933.0,142.8704,142.9001,142.6027,142.6027,8933.0
2025-01-07 14:10:00,143.99,144.03,143.69,143.77,7559.0,142.7514,142.791,142.454,142.5333,7559.0
2025-01-07 14:20:00,143.82,144.18,143.68,144.18,12175.0,142.5829,142.9398,142.4441,142.9398,12175.0
2025-01-07 14:30:00,144.1,144.1,143.83,143.84,6409.0,142.8604,142.8604,142.5928,142.6027,6409.0
2025-01-07 14:40:00,143.79,144.0,143.77,143.85,3780.0,142.5531,142.7613,142.5333,142.6126,3780.0
2025-01-07 14:50:00,143.88,143.98,143.85,143.93,2435.0,142.6423,142.7415,142.6126,142.6919,2435.0
2025-01-07 15:00:00,143.88,143.9,143.53,143.53,5588.0,142.6423,142.6622,142.2953,142.2953,5588.0
2025-01-07 15:10:00,143.6,143.67,143.41,143.41,6367.0,142.3647,142.4341,142.1764,142.1764,6367.0
2025-01-07 15:20:00,143.41,143.41,142.92,143.0,16284.0,142.1764,142.1764,141.6906,141.7699,16284.0
2025-01-07 15:30:00,143.0,143.16,142.82,143.0,10440.0,141.7699,141.9285,141.5915,141.7699,10440.0
2025-01-07 15:40:00,142.98,143.27,142.98,143.19,16418.0,141.7501,142.0376,141.7501,141.9583,16418.0
2025-01-07 15:50:00,143.08,143.76,143.04,143.69,116143.0,141.8492,142.5234,141.8096,142.454,116143.0
2025-01-08 09:30:00,143.05,144.18,142.7,142.71,25159.0,141.8195,142.9398,141.4725,141.4824,25159.0
2025-01-08 09:40:00,142.71,142.94,142.02,142.49,6499.0,141.4824,141.7104,140.7983,141.2643,6499.0
2025-01-08 09:50:00,142.76,142.8,142.37,142.51,5126.0,141.532,141.5716,141.1453,141.2841,5126.0
2025-01-08 10:00:00,142.42,142.87,142.41,142.52,10257.0,141.1949,141.641,141.185,141.294,10257.0
2025-01-08 10:10:00,142.65,142.65,142.32,142.37,8885.0,141.4229,141.4229,141.0958,141.1453,8885.0
2025-01-08 10:20:00,142.45,142.47,142.04,142.08,7545.0,141.2246,141.2445,140.8182,140.8578,7545.0
2025-01-08 10:30:00,141.86,142.72,141.84,142.59,8644.0,140.6397,141.4923,140.6199,141.3634,8644.0
2025-01-08 10:40:00,142.59,142.63,142.22,142.35,6631.0,141.3634,141.4031,140.9966,141.1255,6631.0
2025-01-08 10:50:00,142.46,142.58,142.17,142.44,25168.0,141.2345,141.3535,140.947,141.2147,25168.0
2025-01-08 11:00:00,142.49,142.66,142.21,142.66,99740.0,141.2643,141.4328,140.9867,141.4328,99740.0
2025-01-08 11:10:00,142.59,142.8,142.47,142.71,22795.0,141.3634,141.5716,141.2445,141.4824,22795.0
2025-01-08 11:20:00,142.74,142.79,142.45,142.48,5121.0,141.5121,141.5617,141.2246,141.2544,5121.0
2025-01-08 11:30:00,142.55,142.99,142.48,142.96,9345.0,141.3238,141.76,141.2544,141.7302,9345.0
2025-01-08 11:40:00,143.03,143.26,142.96,143.17,8160.0,141.7996,142.0277,141.7302,141.9384,8160.0
2025-01-08 11:50:00,143.14,143.16,142.81,143.0,7866.0,141.9087,141.9285,141.5815,141.7699,7866.0
2025-01-08 12:00:00,142.94,142.98,142.51,142.6,9302.0,141.7104,141.7501,141.2841,141.3733,9302.0
2025-01-08 12:10:00,142.59,142.69,142.44,142.56,5150.0,141.3634,141.4626,141.2147,141.3337,5150.0
2025-01-08 12:20:00,142.5,142.6,142.38,142.53,7641.0,141.2742,141.3733,141.1552,141.3039,7641.0
2025-01-08 12:30:00,142.6,142.68,142.48,142.59,9217.0,141.3733,141.4527,141.2544,141.3634,9217.0
2025-01-08 12:40:00,142.47,142.84,142.47,142.75,8119.0,141.2445,141.6113,141.2445,141.5221,8119.0
2025-01-08 12:50:00,142.78,142.99,142.73,142.9,4955.0,141.5518,141.76,141.5022,141.6708,4955.0
2025-01-08 13:00:00,142.99,143.26,142.92,143.12,9531.0,141.76,142.0277,141.6906,141.8889,9531.0
2025-01-08 13:10:00,143.11,143.17,142.93,143.17,6565.0,141.879,141.9384,141.7005,141.9384,6565.0
2025-01-08 13:20:00,143.15,143.5,143.15,143.39,5503.0,141.9186,142.2656,141.9186,142.1565,5503.0
2025-01-08 13:30:00,143.28,143.43,143.26,143.37,5961.0,142.0475,142.1962,142.0277,142.1367,5961.0
2025-01-08 13:40:00,143.36,143.43,143.21,143.25,5172.0,142.1268,142.1962,141.9781,142.0178,5172.0
2025-01-08 13:50:00,143.18,143.24,142.82,143.03,7038.0,141.9484,142.0078,141.5915,141.7996,7038.0
2025-01-08 14:00:00,142.99,143.49,142.89,143.46,7418.0,141.76,142.2557,141.6609,142.2259,7418.0
2025-01-08 14:10:00,143.41,143.46,143.12,143.44,5415.0,142.1764,142.2259,141.8889,142.2061,5415.0
2025-01-08 14:20:00,143.49,143.74,143.44,143.73,9263.0,142.2557,142.5035,142.2061,142.4936,9263.0
2025-01-08 14:30:00,143.67,143.67,143.36,143.42,8996.0,142.4341,142.4341,142.1268,142.1863,8996.0
2025-01-08 14:40:00,143.42,143.48,143.31,143.38,8172.0,142.1863,142.2458,142.0772,142.1466,8172.0
2025-01-08 14:50:00,143.42,143.43,143.27,143.27,8733.0,142.1863,142.1962,142.0376,142.0376,8733.0
2025-01-08 15:00:00,143.33,143.48,142.71,143.04,81986.0,142.0971,142.2458,141.4824,141.8096,81986.0
2025-01-08 15:10:00,143.09,143.24,142.93,143.24,17552.0,141.8591,142.0078,141.7005,142.0078,17552.0
2025-01-08 15:20:00,143.26,143.42,143.15,143.38,13502.0,142.0277,142.1863,141.9186,142.1466,13502.0
2025-01-08 15:30:00,143.36,143.42,143.12,143.18,15614.0,142.1268,142.1863,141.8889,141.9484,15614.0
2025-01-08 15:40:00,143.21,143.46,143.13,143.46,16828.0,141.9781,142.2259,141.8988,142.2259,16828.0
2025-01-08 15:50:00,143.46,143.74,143.45,143.66,109430.0,142.2259,142.5035,142.216,142.4242,109430.0
2025-01-10 09:30:00,142.01,142.53,140.81,141.47,34084.0,140.7884,141.3039,139.5987,140.2531,34084.0
2025-01-10 09:40:00,141.21,142.21,140.97,142.01,11797.0,139.9953,140.9867,139.7574,140.7884,11797.0
2025-01-10 09:50:00,141.98,142.2,141.63,141.75,6844.0,140.7587,140.9768,140.4117,140.5307,6844.0
2025-01-10 10:00:00,141.66,141.81,141.08,141.55,10311.0,140.4414,140.5901,139.8664,140.3324,10311.0
2025-01-10 10:10:00,141.73,142.43,141.35,142.22,9849.0,140.5108,141.2048,140.1341,140.9966,9849.0
2025-01-10 10:20:00,142.22,142.66,142.22,142.56,10992.0,140.9966,141.4328,140.9966,141.3337,10992.0
2025-01-10 10:30:00,142.53,142.82,142.42,142.65,11775.0,141.3039,141.5915,141.1949,141.4229,11775.0
2025-01-10 10:40:00,142.65,142.65,142.15,142.2,7579.0,141.4229,141.4229,140.9272,140.9768,7579.0
2025-01-10 10:50:00,142.3,142.3,141.86,142.13,3849.0,141.0759,141.0759,140.6397,140.9074,3849.0
2025-01-10 11:00:00,142.15,142.15,141.69,141.81,8507.0,140.9272,140.9272,140.4712,140.5901,8507.0
2025-01-10 11:10:00,141.78,141.88,141.64,141.77,23023.0,140.5604,140.6595,140.4216,140.5505,23023.0
2025-01-10 11:20:00,141.78,142.22,141.68,141.77,11665.0,140.5604,140.9966,140.4613,140.5505,11665.0
2025-01-10 11:30:00,141.8,141.93,141.47,141.56,15221.0,140.5802,140.7091,140.2531,140.3423,15221.0
2025-01-10 11:40:00,141.56,141.89,141.51,141.61,11190.0,140.3423,140.6695,140.2927,140.3919,11190.0
2025-01-10 11:50:00,141.7,141.84,141.44,141.5,6196.0,140.4811,140.6199,140.2233,140.2828,6196.0
2025-01-10 12:00:00,141.55,141.56,141.33,141.39,9404.0,140.3324,140.3423,140.1143,140.1738,9404.0
2025-01-10 12:10:00,141.39,141.72,141.38,141.56,11423.0,140.1738,140.5009,140.1638,140.3423,11423.0
2025-01-10 12:20:00,141.71,141.71,141.32,141.44,41379.0,140.491,140.491,140.1044,140.2233,41379.0
2025-01-10 12:30:00,141.44,141.52,141.25,141.41,6357.0,140.2233,140.3026,140.035,140.1936,6357.0
2025-01-10 12:40:00,141.33,141.5,141.33,141.49,7652.0,140.1143,140.2828,140.1143,140.2729,7652.0
2025-01-10 12:50:00,141.36,141.47,141.22,141.4,6454.0,140.144,140.2531,140.0052,140.1837,6454.0
2025-01-10 13:00:00,141.4,141.42,141.09,141.42,8048.0,140.1837,140.2035,139.8763,140.2035,8048.0
2025-01-10 13:10:00,141.31,141.51,141.19,141.41,7323.0,140.0944,140.2927,139.9755,140.1936,7323.0
2025-01-10 13:20:00,141.45,141.54,141.35,141.41,12017.0,140.2332,140.3225,140.1341,140.1936,12017.0
2025-01-10 13:30:00,141.31,141.48,141.25,141.4,6847.0,140.0944,140.263,140.035,140.1837,6847.0
2025-01-10 13:40:00,141.41,141.5,141.31,141.4,6474.0,140.1936,140.2828,140.0944,140.1837,6474.0
2025-01-10 13:50:00,141.35,141.49,141.25,141.45,10198.0,140.1341,140.2729,140.035,140.2332,10198.0
2025-01-10 14:00:00,141.45,141.45,140.85,140.86,9530.0,140.2332,140.2332,139.6384,139.6483,9530.0
2025-01-10 14:10:00,140.66,140.92,140.66,140.75,25728.0,139.45,139.7078,139.45,139.5393,25728.0
2025-01-10 14:20:00,140.73,141.11,140.66,141.11,9895.0,139.5194,139.8962,139.45,139.8962,9895.0
2025-01-10 14:30:00,141.01,141.04,140.71,140.85,7743.0,139.797,139.8268,139.4996,139.6384,7743.0
2025-01-10 14:40:00,140.82,140.95,140.72,140.72,7219.0,139.6087,139.7375,139.5095,139.5095,7219.0
2025-01-10 14:50:00,140.74,141.02,140.74,140.84,11758.0,139.5293,139.8069,139.5293,139.6285,11758.0
2025-01-10 15:00:00,140.78,141.01,140.63,140.76,16941.0,139.569,139.797,139.4203,139.5492,16941.0
2025-01-10 15:10:00,140.79,140.82,140.42,140.54,14126.0,139.5789,139.6087,139.2121,139.3311,14126.0
2025-01-10 15:20:00,140.54,140.64,140.38,140.48,12583.0,139.3311,139.4302,139.1724,139.2716,12583.0
2025-01-10 15:30:00,140.52,140.82,140.47,140.65,11487.0,139.3112,139.6087,139.2617,139.4401,11487.0
2025-01-10 15:40:00,140.64,140.89,140.5,140.58,13865.0,139.4302,139.6781,139.2914,139.3707,13865.0
2025-01-10 15:50:00,140.51,141.02,140.5,140.89,96729.0,139.3013,139.8069,139.2914,139.6781,96729.0
2025-01-13 09:30:00,138.75,140.47,138.24,140.08,32153.0,137.5565,139.2617,137.0509,138.875,32153.0
2025-01-13 09:40:00,140.22,141.05,140.07,140.89,15978.0,139.0138,139.8367,138.8651,139.6781,15978.0
2025-01-13 09:50:00,140.9,141.55,140.87,141.24,7475.0,139.688,140.3324,139.6582,140.025,7475.0
2025-01-13 10:00:00,141.32,141.61,141.1,141.49,10639.0,140.1044,140.3919,139.8862,140.2729,10639.0
2025-01-13 10:10:00,141.49,141.49,140.97,141.24,15299.0,140.2729,140.2729,139.7574,140.025,15299.0
2025-01-13 10:20:00,141.23,141.31,140.52,140.66,11641.0,140.0151,140.0944,139.3112,139.45,11641.0
2025-01-13 10:30:00,140.75,141.42,140.74,141.2,17537.0,139.5393,140.2035,139.5293,139.9854,17537.0
2025-01-13 10:40:00,141.27,141.6,141.21,141.58,7851.0,140.0548,140.3819,139.9953,140.3621,7851.0
2025-01-13 10:50:00,141.48,141.48,140.88,141.09,20136.0,140.263,140.263,139.6681,139.8763,20136.0
2025-01-13 11:00:00,141.17,141.2,140.75,140.75,13120.0,139.9556,139.9854,139.5393,139.5393,13120.0
2025-01-13 11:10:00,140.81,141.1,140.76,141.1,8660.0,139.5987,139.8862,139.5492,139.8862,8660.0
2025-01-13 11:20:00,141.1,141.11,140.83,140.83,10573.0,139.8862,139.8962,139.6186,139.6186,10573.0
2025-01-13 11:30:00,140.78,140.97,140.64,140.64,5915.0,139.569,139.7574,139.4302,139.4302,5915.0
2025-01-13 11:40:00,140.7,140.97,140.67,140.74,7947.0,139.4897,139.7574,139.4599,139.5293,7947.0
2025-01-13 11:50:00,140.8,140.8,140.59,140.59,6746.0,139.5888,139.5888,139.3806,139.3806,6746.0
2025-01-13 12:00:00,140.56,140.82,140.5,140.72,5766.0,139.3509,139.6087,139.2914,139.5095,5766.0
2025-01-13 12:10:00,140.73,140.81,140.42,140.66,8769.0,139.5194,139.5987,139.2121,139.45,8769.0
2025-01-13 12:20:00,140.6,140.67,140.48,140.62,11864.0,139.3905,139.4599,139.2716,139.4104,11864.0
2025-01-13 12:30:00,140.55,140.74,140.52,140.68,7083.0,139.341,139.5293,139.3112,139.4699,7083.0
2025-01-13 12:40:00,140.61,140.85,140.53,140.72,8921.0,139.4005,139.6384,139.3212,139.5095,8921.0
2025-01-13 12:50:00,140.72,140.88,140.66,140.86,9913.0,139.5095,139.6681,139.45,139.6483,9913.0
2025-01-13 13:00:00,140.82,140.86,140.6,140.82,20525.0,139.6087,139.6483,139.3905,139.6087,20525.0
2025-01-13 13:10:00,140.78,141.04,140.77,140.78,30271.0,139.569,139.8268,139.5591,139.569,30271.0
2025-01-13 13:20:00,140.98,141.09,140.77,141.06,6328.0,139.7673,139.8763,139.5591,139.8466,6328.0
2025-01-13 13:30:00,141.09,141.16,141.01,141.05,11465.0,139.8763,139.9457,139.797,139.8367,11465.0
2025-01-13 13:40:00,141.05,141.26,140.73,141.25,22528.0,139.8367,140.0449,139.5194,140.035,22528.0
2025-01-13 13:50:00,141.24,141.24,140.96,141.1,5810.0,140.025,140.025,139.7475,139.8862,5810.0
2025-01-13 14:00:00,141.06,141.37,141.01,141.28,36011.0,139.8466,140.1539,139.797,140.0647,36011.0
2025-01-13 14:10:00,141.28,141.45,141.08,141.16,6846.0,140.0647,140.2332,139.8664,139.9457,6846.0
2025-01-13 14:20:00,141.16,141.42,141.15,141.4,15448.0,139.9457,140.2035,139.9358,140.1837,15448.0
2025-01-13 14:30:00,141.35,141.48,141.21,141.46,13006.0,140.1341,140.263,139.9953,140.2432,13006.0
2025-01-13 14:40:00,141.44,141.51,141.16,141.16,12443.0,140.2233,140.2927,139.9457,139.9457,12443.0
2025-01-13 14:50:00,141.19,141.44,141.17,141.34,8080.0,139.9755,140.2233,139.9556,140.1242,8080.0
2025-01-13 15:00:00,141.27,141.29,141.1,141.15,20842.0,140.0548,140.0746,139.8862,139.9358,20842.0
2025-01-13 15:10:00,141.15,141.42,141.13,141.42,15789.0,139.9358,140.2035,139.916,140.2035,15789.0
2025-01-13 15:20:00,141.35,141.35,141.13,141.3,18389.0,140.1341,140.1341,139.916,140.0845,18389.0
2025-01-13 15:30:00,141.27,141.35,141.13,141.18,21232.0,140.0548,140.1341,139.916,139.9656,21232.0
2025-01-13 15:40:00,141.14,141.27,140.93,140.93,27493.0,139.9259,140.0548,139.7177,139.7177,27493.0
2025-01-13 15:50:00,140.91,141.26,140.9,141.11,126466.0,139.6979,140.0449,139.688,139.8962,126466.0
2025-01-14 09:30:00,141.56,142.49,140.2,142.39,24401.0,140.3423,141.2643,138.994,141.1652,24401.0
2025-01-14 09:40:00,142.48,142.67,142.09,142.21,21200.0,141.2544,141.4427,140.8677,140.9867,21200.0
2025-01-14 09:50:00,142.2,142.48,141.72,141.87,9816.0,140.9768,141.2544,140.5009,140.6496,9816.0
2025-01-14 10:00:00,141.99,142.81,141.86,142.47,22881.0,140.7686,141.5815,140.6397,141.2445,22881.0
2025-01-14 10:10:00,142.35,142.67,142.29,142.44,10515.0,141.1255,141.4427,141.066,141.2147,10515.0
2025-01-14 10:20:00,142.43,142.72,142.4,142.61,13225.0,141.2048,141.4923,141.1751,141.3833,13225.0
2025-01-14 10:30:00,142.58,142.9,142.52,142.9,15199.0,141.3535,141.6708,141.294,141.6708,15199.0
2025-01-14 10:40:00,142.9,143.2,142.56,142.73,11292.0,141.6708,141.9682,141.3337,141.5022,11292.0
2025-01-14 10:50:00,142.61,142.85,142.47,142.61,4955.0,141.3833,141.6212,141.2445,141.3833,4955.0
2025-01-14 11:00:00,142.56,142.7,142.1,142.24,6971.0,141.3337,141.4725,140.8776,141.0164,6971.0
2025-01-14 11:10:00,142.25,142.33,141.9,142.14,9556.0,141.0264,141.1057,140.6794,140.9173,9556.0
2025-01-14 11:20:00,142.08,142.37,142.04,142.25,7777.0,140.8578,141.1453,140.8182,141.0264,7777.0
2025-01-14 11:30:00,142.25,142.25,141.83,142.1,3662.0,141.0264,141.0264,140.61,140.8776,3662.0
2025-01-14 11:40:00,142.04,142.04,141.67,141.92,5357.0,140.8182,140.8182,140.4513,140.6992,5357.0
2025-01-14 11:50:00,141.87,142.02,141.68,141.68,6061.0,140.6496,140.7983,140.4613,140.4613,6061.0
2025-01-14 12:00:00,141.68,142.02,141.68,141.91,5109.0,140.4613,140.7983,140.4613,140.6893,5109.0
2025-01-14 12:10:00,141.93,142.09,141.77,141.99,6349.0,140.7091,140.8677,140.5505,140.7686,6349.0
2025-01-14 12:20:00,141.98,141.99,141.75,141.75,5412.0,140.7587,140.7686,140.5307,140.5307,5412.0
2025-01-14 12:30:00,141.74,141.74,141.48,141.61,3543.0,140.5207,140.5207,140.263,140.3919,3543.0
2025-01-14 12:40:00,141.63,141.97,141.63,141.75,7480.0,140.4117,140.7488,140.4117,140.5307,7480.0
2025-01-14 12:50:00,141.82,142.05,141.82,142.0,2665.0,140.6001,140.8281,140.6001,140.7785,2665.0
2025-01-14 13:00:00,142.0,142.25,141.99,142.19,3496.0,140.7785,141.0264,140.7686,140.9669,3496.0
2025-01-14 13:10:00,142.14,142.37,142.13,142.32,7669.0,140.9173,141.1453,140.9074,141.0958,7669.0
2025-01-14 13:20:00,142.31,142.7,142.27,142.51,16976.0,141.0858,141.4725,141.0462,141.2841,16976.0
2025-01-14 13:30:00,142.54,142.62,142.53,142.59,2717.0,141.3139,141.3932,141.3039,141.3634,2717.0
2025-01-14 13:40:00,142.7,142.89,142.65,142.77,15570.0,141.4725,141.6609,141.4229,141.5419,15570.0
2025-01-14 13:50:00,142.77,142.86,142.7,142.75,5431.0,141.5419,141.6311,141.4725,141.5221,5431.0
2025-01-14 14:00:00,142.76,142.85,142.63,142.67,12553.0,141.532,141.6212,141.4031,141.4427,12553.0
2025-01-14 14:10:00,142.74,142.94,142.67,142.93,6940.0,141.5121,141.7104,141.4427,141.7005,6940.0
2025-01-14 14:20:00,142.93,142.99,142.82,142.9,8666.0,141.7005,141.76,141.5915,141.6708,8666.0
2025-01-14 14:30:00,142.9,143.3,142.89,143.16,7293.0,141.6708,142.0673,141.6609,141.9285,7293.0
2025-01-14 14:40:00,143.08,143.15,142.91,142.91,13617.0,141.8492,141.9186,141.6807,141.6807,13617.0
2025-01-14 14:50:00,142.91,142.93,142.52,142.52,14526.0,141.6807,141.7005,141.294,141.294,14526.0
2025-01-14 15:00:00,142.57,142.57,142.13,142.33,8126.0,141.3436,141.3436,140.9074,141.1057,8126.0
2025-01-14 15:10:00,142.33,142.42,142.18,142.42,9578.0,141.1057,141.1949,140.957,141.1949,9578.0
2025-01-14 15:20:00,142.34,142.6,142.1,142.6,25506.0,141.1156,141.3733,140.8776,141.3733,25506.0
2025-01-14 15:30:00,142.59,142.65,142.37,142.37,16862.0,141.3634,141.4229,141.1453,141.1453,16862.0
2025-01-14 15:40:00,142.31,142.45,142.18,142.28,28106.0,141.0858,141.2246,140.957,141.0561,28106.0
2025-01-14 15:50:00,142.29,142.94,142.29,142.86,175072.0,141.066,141.7104,141.066,141.6311,175072.0
2025-01-15 09:30:00,145.54,146.37,144.97,145.59,39226.0,144.2881,145.1109,143.723,144.3376,39226.0
2025-01-15 09:40:00,145.78,145.93,145.29,145.74,6484.0,144.526,144.6747,144.0402,144.4863,6484.0
2025-01-15 09:50:00,145.53,145.99,145.43,145.58,14261.0,144.2781,144.7342,144.179,144.3277,14261.0
2025-01-15 10:00:00,145.57,145.7,145.17,145.39,6323.0,144.3178,144.4467,143.9212,144.1393,6323.0
2025-01-15 10:10:00,145.39,145.5,144.67,144.84,13013.0,144.1393,144.2484,143.4255,143.5941,13013.0
2025-01-15 10:20:00,144.81,145.02,144.71,144.88,3600.0,143.5643,143.7725,143.4652,143.6337,3600.0
2025-01-15 10:30:00,145.01,145.03,144.32,144.49,11402.0,143.7626,143.7824,143.0785,143.2471,11402.0
2025-01-15 10:40:00,144.47,144.54,144.14,144.17,33066.0,143.2273,143.2967,142.9001,142.9298,33066.0
2025-01-15 10:50:00,144.15,144.17,143.99,143.99,8178.0,142.91,142.9298,142.7514,142.7514,8178.0
2025-01-15 11:00:00,144.06,144.33,143.86,144.08,16232.0,142.8208,143.0885,142.6225,142.8406,16232.0
2025-01-15 11:10:00,144.07,144.1,143.5,143.68,11524.0,142.8307,142.8604,142.2656,142.4441,11524.0
2025-01-15 11:20:00,143.68,143.96,143.5,143.57,5456.0,142.4441,142.7216,142.2656,142.335,5456.0
2025-01-15 11:30:00,143.57,143.57,143.12,143.2,11821.0,142.335,142.335,141.8889,141.9682,11821.0
2025-01-15 11:40:00,143.21,143.35,143.07,143.07,6167.0,141.9781,142.1169,141.8393,141.8393,6167.0
2025-01-15 11:50:00,143.05,143.41,143.05,143.24,5095.0,141.8195,142.1764,141.8195,142.0078,5095.0
2025-01-15 12:00:00,143.23,143.65,143.2,143.53,12387.0,141.9979,142.4143,141.9682,142.2953,12387.0
2025-01-15 12:10:00,143.47,143.66,143.19,143.19,20732.0,142.2359,142.4242,141.9583,141.9583,20732.0
2025-01-15 12:20:00,143.2,143.58,143.2,143.46,7501.0,141.9682,142.3449,141.9682,142.2259,7501.0
2025-01-15 12:30:00,143.47,143.65,143.43,143.59,3950.0,142.2359,142.4143,142.1962,142.3548,3950.0
2025-01-15 12:40:00,143.66,143.78,143.51,143.58,7714.0,142.4242,142.5432,142.2755,142.3449,7714.0
2025-01-15 12:50:00,143.59,143.67,143.46,143.47,7979.0,142.3548,142.4341,142.2259,142.2359,7979.0
2025-01-15 13:00:00,143.45,143.59,143.4,143.45,12891.0,142.216,142.3548,142.1665,142.216,12891.0
2025-01-15 13:10:00,143.51,143.88,143.41,143.81,28265.0,142.2755,142.6423,142.1764,142.5729,28265.0
2025-01-15 13:20:00,143.8,143.84,143.49,143.52,8905.0,142.563,142.6027,142.2557,142.2854,8905.0
2025-01-15 13:30:00,143.59,143.89,143.44,143.89,49258.0,142.3548,142.6522,142.2061,142.6522,49258.0
2025-01-15 13:40:00,143.85,143.95,143.74,143.86,25350.0,142.6126,142.7117,142.5035,142.6225,25350.0
2025-01-15 13:50:00,143.86,144.04,143.84,143.92,38302.0,142.6225,142.801,142.6027,142.682,38302.0
2025-01-15 14:00:00,143.94,143.95,143.74,143.86,13752.0,142.7018,142.7117,142.5035,142.6225,13752.0
2025-01-15 14:10:00,143.88,144.04,143.71,144.03,37479.0,142.6423,142.801,142.4738,142.791,37479.0
2025-01-15 14:20:00,144.07,144.33,143.97,144.33,20778.0,142.8307,143.0885,142.7316,143.0885,20778.0
2025-01-15 14:30:00,144.31,144.55,144.26,144.55,18595.0,143.0686,143.3066,143.0191,143.3066,18595.0
2025-01-15 14:40:00,144.62,144.62,144.4,144.48,7280.0,143.376,143.376,143.1579,143.2372,7280.0
2025-01-15 14:50:00,144.52,144.54,144.33,144.33,6080.0,143.2768,143.2967,143.0885,143.0885,6080.0
2025-01-15 15:00:00,144.38,144.53,144.37,144.37,8707.0,143.138,143.2867,143.1281,143.1281,8707.0
2025-01-15 15:10:00,144.46,144.52,144.32,144.34,23176.0,143.2173,143.2768,143.0785,143.0984,23176.0
2025-01-15 15:20:00,144.34,144.7,144.32,144.5,17687.0,143.0984,143.4553,143.0785,143.257,17687.0
2025-01-15 15:30:00,144.49,144.55,144.19,144.21,29733.0,143.2471,143.3066,142.9497,142.9695,29733.0
2025-01-15 15:40:00,144.2,144.23,144.02,144.05,38567.0,142.9596,142.9893,142.7811,142.8109,38567.0
2025-01-15 15:50:00,144.1,144.29,143.4,143.47,225683.0,142.8604,143.0488,142.1665,142.2359,225683.0
2025-01-16 09:30:00,144.4,144.63,143.82,143.9,59642.0,143.1579,143.3859,142.5829,142.6622,59642.0
2025-01-16 09:40:00,143.9,144.0,143.0,143.15,14099.0,142.6622,142.7613,141.7699,141.9186,14099.0
2025-01-16 09:50:00,143.14,143.14,142.21,142.21,20307.0,141.9087,141.9087,140.9867,140.9867,20307.0
2025-01-16 10:00:00,142.34,142.98,142.22,142.98,23828.0,141.1156,141.7501,140.9966,141.7501,23828.0
2025-01-16 10:10:00,143.05,143.31,142.83,143.23,12540.0,141.8195,142.0772,141.6014,141.9979,12540.0
2025-01-16 10:20:00,143.3,143.5,143.23,143.5,8321.0,142.0673,142.2656,141.9979,142.2656,8321.0
2025-01-16 10:30:00,143.43,143.73,143.42,143.7,4936.0,142.1962,142.4936,142.1863,142.4639,4936.0
2025-01-16 10:40:00,143.81,143.81,143.47,143.8,4878.0,142.5729,142.5729,142.2359,142.563,4878.0
2025-01-16 10:50:00,143.89,144.26,143.82,144.19,17198.0,142.6522,143.0191,142.5829,142.9497,17198.0
2025-01-16 11:00:00,144.2,144.33,143.94,143.95,16395.0,142.9596,143.0885,142.7018,142.7117,16395.0
2025-01-16 11:10:00,143.99,144.13,143.75,143.79,58267.0,142.7514,142.8902,142.5135,142.5531,58267.0
2025-01-16 11:20:00,143.79,143.87,143.58,143.8,12864.0,142.5531,142.6324,142.3449,142.563,12864.0
2025-01-16 11:30:00,143.8,143.86,143.33,143.47,11886.0,142.563,142.6225,142.0971,142.2359,11886.0
2025-01-16 11:40:00,143.47,143.76,143.37,143.75,21193.0,142.2359,142.5234,142.1367,142.5135,21193.0
2025-01-16 11:50:00,143.88,144.21,143.83,144.21,11818.0,142.6423,142.9695,142.5928,142.9695,11818.0
2025-01-16 12:00:00,144.18,144.7,143.9,144.69,41441.0,142.9398,143.4553,142.6622,143.4454,41441.0
2025-01-16 12:10:00,144.69,144.9,144.63,144.73,12815.0,143.4454,143.6536,143.3859,143.485,12815.0
2025-01-16 12:20:00,144.78,144.78,144.2,144.44,57943.0,143.5346,143.5346,142.9596,143.1975,57943.0
2025-01-16 12:30:00,144.44,144.63,144.18,144.31,35042.0,143.1975,143.3859,142.9398,143.0686,35042.0
2025-01-16 12:40:00,144.22,144.36,144.19,144.31,7885.0,142.9794,143.1182,142.9497,143.0686,7885.0
2025-01-16 12:50:00,144.31,144.35,144.08,144.13,5842.0,143.0686,143.1083,142.8406,142.8902,5842.0
2025-01-16 13:00:00,144.1,144.17,143.96,144.11,7736.0,142.8604,142.9298,142.7216,142.8704,7736.0
2025-01-16 13:10:00,143.99,144.11,143.96,143.99,8192.0,142.7514,142.8704,142.7216,142.7514,8192.0
2025-01-16 13:20:00,144.11,144.13,143.89,143.94,9175.0,142.8704,142.8902,142.6522,142.7018,9175.0
2025-01-16 13:30:00,143.91,143.92,143.62,143.72,6603.0,142.6721,142.682,142.3846,142.4837,6603.0
2025-01-16 13:40:00,143.72,143.74,143.46,143.62,10504.0,142.4837,142.5035,142.2259,142.3846,10504.0
2025-01-16 13:50:00,143.56,143.93,143.56,143.65,14220.0,142.3251,142.6919,142.3251,142.4143,14220.0
2025-01-16 14:00:00,143.65,143.82,143.45,143.8,18666.0,142.4143,142.5829,142.216,142.563,18666.0
2025-01-16 14:10:00,143.83,143.9,143.66,143.88,22961.0,142.5928,142.6622,142.4242,142.6423,22961.0
2025-01-16 14:20:00,143.84,144.05,143.64,144.05,24546.0,142.6027,142.8109,142.4044,142.8109,24546.0
2025-01-16 14:30:00,144.09,144.21,143.82,144.13,19503.0,142.8505,142.9695,142.5829,142.8902,19503.0
2025-01-16 14:40:00,144.16,144.16,143.87,143.87,17650.0,142.9199,142.9199,142.6324,142.6324,17650.0
2025-01-16 14:50:00,143.89,143.94,143.78,143.79,26724.0,142.6522,142.7018,142.5432,142.5531,26724.0
2025-01-16 15:00:00,143.81,143.83,143.62,143.75,50076.0,142.5729,142.5928,142.3846,142.5135,50076.0
2025-01-16 15:10:00,143.74,143.87,143.67,143.71,33718.0,142.5035,142.6324,142.4341,142.4738,33718.0
2025-01-16 15:20:00,143.71,143.74,143.51,143.55,33298.0,142.4738,142.5035,142.2755,142.3152,33298.0
2025-01-16 15:30:00,143.55,143.64,143.44,143.5,60109.0,142.3152,142.4044,142.2061,142.2656,60109.0
2025-01-16 15:40:00,143.5,143.93,143.48,143.81,60246.0,142.2656,142.6919,142.2458,142.5729,60246.0
2025-01-16 15:50:00,143.85,143.87,143.43,143.63,179235.0,142.6126,142.6324,142.1962,142.3945,179235.0
2025-01-17 09:30:00,145.37,145.73,144.59,144.59,211437.0,144.1195,144.4764,143.3462,143.3462,211437.0
2025-01-17 09:40:00,144.49,145.45,144.48,145.02,38774.0,143.2471,144.1988,143.2372,143.7725,38774.0
2025-01-17 09:50:00,144.99,145.33,144.86,145.11,33268.0,143.7428,144.0799,143.6139,143.8618,33268.0
2025-01-17 10:00:00,145.05,145.55,144.99,145.09,12737.0,143.8023,144.298,143.7428,143.8419,12737.0
2025-01-17 10:10:00,144.97,145.79,144.97,145.77,12760.0,143.723,144.5359,143.723,144.5161,12760.0
2025-01-17 10:20:00,145.41,146.38,145.4,146.06,29827.0,144.1592,145.1208,144.1493,144.8036,29827.0
2025-01-17 10:30:00,146.03,146.24,145.76,145.92,18956.0,144.7738,144.982,144.5062,144.6648,18956.0
2025-01-17 10:40:00,145.92,146.4,145.91,146.34,10435.0,144.6648,145.1407,144.6549,145.0812,10435.0
2025-01-17 10:50:00,146.42,146.7,146.19,146.5,28063.0,145.1605,145.4381,144.9325,145.2398,28063.0
2025-01-17 11:00:00,146.49,146.69,146.1,146.59,16289.0,145.2299,145.4282,144.8432,145.329,16289.0
2025-01-17 11:10:00,146.49,146.63,146.04,146.26,26231.0,145.2299,145.3687,144.7838,145.0019,26231.0
2025-01-17 11:20:00,146.04,146.22,145.73,145.94,14256.0,144.7838,144.9622,144.4764,144.6846,14256.0
2025-01-17 11:30:00,146.17,146.49,145.95,146.37,18767.0,144.9126,145.2299,144.6945,145.1109,18767.0
2025-01-17 11:40:00,146.46,146.61,145.96,146.08,14340.0,145.2001,145.3489,144.7044,144.8234,14340.0
2025-01-17 11:50:00,146.09,146.1,145.88,145.9,19015.0,144.8333,144.8432,144.6251,144.645,19015.0
2025-01-17 12:00:00,145.95,146.01,145.64,145.9,18983.0,144.6945,144.754,144.3872,144.645,18983.0
2025-01-17 12:10:00,145.99,146.07,145.77,145.91,7766.0,144.7342,144.8135,144.5161,144.6549,7766.0
2025-01-17 12:20:00,145.91,146.49,145.85,146.31,24630.0,144.6549,145.2299,144.5954,145.0514,24630.0
2025-01-17 12:30:00,146.27,146.81,146.27,146.66,15811.0,145.0118,145.5471,145.0118,145.3984,15811.0
2025-01-17 12:40:00,146.65,146.8,146.35,146.4,30745.0,145.3885,145.5372,145.0911,145.1407,30745.0
2025-01-17 12:50:00,146.36,146.56,146.34,146.55,21580.0,145.101,145.2993,145.0812,145.2894,21580.0
2025-01-17 13:00:00,146.55,146.55,146.33,146.4,9547.0,145.2894,145.2894,145.0713,145.1407,9547.0
2025-01-17 13:10:00,146.41,146.54,146.15,146.28,26155.0,145.1506,145.2795,144.8928,145.0217,26155.0
2025-01-17 13:20:00,146.26,146.54,146.2,146.45,18060.0,145.0019,145.2795,144.9424,145.1902,18060.0
2025-01-17 13:30:00,146.46,146.56,146.27,146.56,6855.0,145.2001,145.2993,145.0118,145.2993,6855.0
2025-01-17 13:40:00,146.5,146.58,146.38,146.44,11011.0,145.2398,145.3191,145.1208,145.1803,11011.0
2025-01-17 13:50:00,146.38,146.42,146.19,146.26,10994.0,145.1208,145.1605,144.9325,145.0019,10994.0
2025-01-17 14:00:00,146.33,146.8,146.26,146.8,9612.0,145.0713,145.5372,145.0019,145.5372,9612.0
2025-01-17 14:10:00,146.67,146.83,146.54,146.67,16211.0,145.4083,145.567,145.2795,145.4083,16211.0
2025-01-17 14:20:00,146.69,147.0,146.66,146.76,20503.0,145.4282,145.7355,145.3984,145.4976,20503.0
2025-01-17 14:30:00,146.73,147.32,146.68,147.32,34481.0,145.4678,146.0527,145.4182,146.0527,34481.0
2025-01-17 14:40:00,147.31,147.4,146.58,146.58,31740.0,146.0428,146.1321,145.3191,145.3191,31740.0
2025-01-17 14:50:00,146.57,146.57,146.22,146.29,14325.0,145.3092,145.3092,144.9622,145.0316,14325.0
2025-01-17 15:00:00,146.29,146.29,145.79,145.9,15625.0,145.0316,145.0316,144.5359,144.645,15625.0
2025-01-17 15:10:00,145.87,146.29,145.87,146.28,19050.0,144.6152,145.0316,144.6152,145.0217,19050.0
2025-01-17 15:20:00,146.24,146.35,146.1,146.15,28692.0,144.982,145.0911,144.8432,144.8928,28692.0
2025-01-17 15:30:00,146.12,146.22,146.05,146.21,36295.0,144.8631,144.9622,144.7937,144.9523,36295.0
2025-01-17 15:40:00,146.21,146.49,146.15,146.47,60027.0,144.9523,145.2299,144.8928,145.2101,60027.0
2025-01-17 15:50:00,146.47,146.64,145.74,145.88,198042.0,145.2101,145.3786,144.4863,144.6251,198042.0
2025-01-21 09:30:00,145.2,147.1,145.2,146.98,54200.0,143.951,145.8346,143.951,145.7157,54200.0
2025-01-21 09:40:00,146.9,147.94,146.74,146.74,100828.0,145.6364,146.6674,145.4777,145.4777,100828.0
2025-01-21 09:50:00,146.69,147.22,146.69,147.11,62328.0,145.4282,145.9536,145.4282,145.8445,62328.0
2025-01-21 10:00:00,146.98,147.14,146.45,146.96,29730.0,145.7157,145.8743,145.1902,145.6958,29730.0
2025-01-21 10:10:00,147.09,147.7,146.49,147.56,25662.0,145.8247,146.4295,145.2299,146.2907,25662.0
2025-01-21 10:20:00,147.58,147.92,147.46,147.9,36129.0,146.3105,146.6476,146.1915,146.6278,36129.0
2025-01-21 10:30:00,147.78,147.99,147.28,147.79,24820.0,146.5088,146.717,146.0131,146.5187,24820.0
2025-01-21 10:40:00,147.87,148.21,147.57,148.09,36034.0,146.598,146.9351,146.3006,146.8161,36034.0
2025-01-21 10:50:00,148.0,148.09,147.51,147.8,65034.0,146.7269,146.8161,146.2411,146.5286,65034.0
2025-01-21 11:00:00,147.74,148.02,147.56,147.9,28063.0,146.4691,146.7467,146.2907,146.6278,28063.0
2025-01-21 11:10:00,147.9,148.37,147.79,148.35,21986.0,146.6278,147.0937,146.5187,147.0739,21986.0
2025-01-21 11:20:00,148.36,148.67,148.14,148.27,22154.0,147.0838,147.3911,146.8657,146.9946,22154.0
2025-01-21 11:30:00,148.12,148.83,148.12,148.3,18487.0,146.8459,147.5498,146.8459,147.0243,18487.0
2025-01-21 11:40:00,148.43,148.52,147.58,147.91,78335.0,147.1532,147.2424,146.3105,146.6377,78335.0
2025-01-21 11:50:00,147.89,148.27,147.73,148.18,28501.0,146.6178,146.9946,146.4592,146.9053,28501.0
2025-01-21 12:00:00,148.1,148.27,147.89,148.19,52775.0,146.826,146.9946,146.6178,146.9153,52775.0
2025-01-21 12:10:00,148.19,148.2,147.9,148.03,19529.0,146.9153,146.9252,146.6278,146.7566,19529.0
2025-01-21 12:20:00,148.03,148.5,148.0,148.44,39141.0,146.7566,147.2226,146.7269,147.1631,39141.0
2025-01-21 12:30:00,148.57,148.57,148.2,148.27,25744.0,147.292,147.292,146.9252,146.9946,25744.0
2025-01-21 12:40:00,148.27,148.46,148.17,148.28,21848.0,146.9946,147.1829,146.8954,147.0045,21848.0
2025-01-21 12:50:00,148.28,148.38,148.0,148.09,11222.0,147.0045,147.1036,146.7269,146.8161,11222.0
2025-01-21 13:00:00,147.98,148.38,147.73,148.31,10471.0,146.7071,147.1036,146.4592,147.0342,10471.0
2025-01-21 13:10:00,148.3,148.34,148.18,148.23,15588.0,147.0243,147.064,146.9053,146.9549,15588.0
2025-01-21 13:20:00,148.26,148.41,148.21,148.37,17065.0,146.9847,147.1334,146.9351,147.0937,17065.0
2025-01-21 13:30:00,148.45,148.45,148.07,148.08,12162.0,147.173,147.173,146.7963,146.8062,12162.0
2025-01-21 13:40:00,148.15,148.25,148.01,148.19,9767.0,146.8756,146.9747,146.7368,146.9153,9767.0
2025-01-21 13:50:00,148.25,148.25,147.92,148.14,31126.0,146.9747,146.9747,146.6476,146.8657,31126.0
2025-01-21 14:00:00,148.2,148.52,148.04,148.37,16190.0,146.9252,147.2424,146.7666,147.0937,16190.0
2025-01-21 14:10:00,148.52,148.59,148.23,148.27,29427.0,147.2424,147.3118,146.9549,146.9946,29427.0
2025-01-21 14:20:00,148.27,148.34,148.13,148.3,20464.0,146.9946,147.064,146.8558,147.0243,20464.0
2025-01-21 14:30:00,148.27,148.37,148.06,148.23,19861.0,146.9946,147.0937,146.7864,146.9549,19861.0
2025-01-21 14:40:00,148.22,148.33,148.15,148.31,11231.0,146.945,147.0541,146.8756,147.0342,11231.0
2025-01-21 14:50:00,148.33,148.4,148.08,148.31,31359.0,147.0541,147.1235,146.8062,147.0342,31359.0
2025-01-21 15:00:00,148.31,148.32,147.96,147.99,30760.0,147.0342,147.0441,146.6872,146.717,30760.0
2025-01-21 15:10:00,148.0,148.23,147.97,148.21,26453.0,146.7269,146.9549,146.6972,146.9351,26453.0
2025-01-21 15:20:00,148.22,148.49,148.21,148.49,28980.0,146.945,147.2127,146.9351,147.2127,28980.0
2025-01-21 15:30:00,148.43,148.45,148.02,148.13,21041.0,147.1532,147.173,146.7467,146.8558,21041.0
2025-01-21 15:40:00,148.09,148.17,147.77,147.89,73144.0,146.8161,146.8954,146.4989,146.6178,73144.0
2025-01-21 15:50:00,147.9,148.33,147.88,148.19,164577.0,146.6278,147.0541,146.6079,146.9153,164577.0
2025-01-22 09:30:00,151.33,156.66,150.0,156.62,225846.0,150.0282,155.3124,148.7097,155.2727,225846.0
2025-01-22 09:40:00,156.62,156.71,155.41,156.19,92315.0,155.2727,155.362,154.0732,154.8464,92315.0
2025-01-22 09:50:00,156.39,156.44,155.4,156.09,74402.0,155.0447,155.0943,154.0632,154.7473,74402.0
2025-01-22 10:00:00,156.07,156.13,154.85,155.58,21097.0,154.7275,154.787,153.518,154.2417,21097.0
2025-01-22 10:10:00,155.64,155.8,154.63,155.46,53984.0,154.3012,154.4598,153.2999,154.1227,53984.0
2025-01-22 10:20:00,155.45,155.45,154.67,154.7,20229.0,154.1128,154.1128,153.3395,153.3693,20229.0
2025-01-22 10:30:00,154.82,155.37,154.5,155.08,54695.0,153.4882,154.0335,153.171,153.746,54695.0
2025-01-22 10:40:00,155.06,155.11,153.63,154.48,33041.0,153.7262,153.7757,152.3085,153.1512,33041.0
2025-01-22 10:50:00,154.79,154.79,153.89,154.6,23843.0,153.4585,153.4585,152.5662,153.2701,23843.0
2025-01-22 11:00:00,154.28,154.7,153.82,154.2,21253.0,152.9529,153.3693,152.4968,152.8736,21253.0
2025-01-22 11:10:00,154.18,154.35,153.66,153.7,22146.0,152.8537,153.0223,152.3382,152.3779,22146.0
2025-01-22 11:20:00,153.73,154.25,153.4,154.17,29128.0,152.4076,152.9231,152.0804,152.8438,29128.0
2025-01-22 11:30:00,154.2,155.19,153.99,154.97,60420.0,152.8736,153.855,152.6654,153.6369,60420.0
2025-01-22 11:40:00,154.82,155.5,154.82,155.5,42128.0,153.4882,154.1624,153.4882,154.1624,42128.0
2025-01-22 11:50:00,155.69,156.0,155.18,155.34,21058.0,154.3507,154.6581,153.8451,154.0038,21058.0
2025-01-22 12:00:00,155.34,155.92,155.25,155.92,34806.0,154.0038,154.5788,153.9145,154.5788,34806.0
2025-01-22 12:10:00,155.88,156.21,155.5,155.59,29897.0,154.5391,154.8663,154.1624,154.2516,29897.0
2025-01-22 12:20:00,155.59,155.72,155.26,155.58,17862.0,154.2516,154.3805,153.9244,154.2417,17862.0
2025-01-22 12:30:00,155.59,155.73,155.0,155.11,16694.0,154.2516,154.3904,153.6667,153.7757,16694.0
2025-01-22 12:40:00,155.07,155.31,154.62,154.62,15868.0,153.7361,153.974,153.2899,153.2899,15868.0
2025-01-22 12:50:00,154.72,154.81,154.49,154.52,16426.0,153.3891,153.4783,153.1611,153.1908,16426.0
2025-01-22 13:00:00,154.61,154.79,154.52,154.6,19860.0,153.28,153.4585,153.1908,153.2701,19860.0
2025-01-22 13:10:00,154.6,154.88,154.45,154.81,21492.0,153.2701,153.5477,153.1214,153.4783,21492.0
2025-01-22 13:20:00,154.81,154.95,154.44,154.75,24388.0,153.4783,153.6171,153.1115,153.4188,24388.0
2025-01-22 13:30:00,154.84,155.05,154.65,154.65,18733.0,153.5081,153.7162,153.3197,153.3197,18733.0
2025-01-22 13:40:00,154.78,155.27,154.65,155.23,11322.0,153.4486,153.9344,153.3197,153.8947,11322.0
2025-01-22 13:50:00,155.16,155.47,155.06,155.47,13924.0,153.8253,154.1326,153.7262,154.1326,13924.0
2025-01-22 14:00:00,155.39,155.64,155.02,155.53,22475.0,154.0533,154.3012,153.6865,154.1921,22475.0
2025-01-22 14:10:00,155.59,155.71,155.31,155.53,26152.0,154.2516,154.3706,153.974,154.1921,26152.0
2025-01-22 14:20:00,155.4,155.58,155.1,155.3,19685.0,154.0632,154.2417,153.7658,153.9641,19685.0
2025-01-22 14:30:00,155.3,155.54,155.25,155.35,11717.0,153.9641,154.202,153.9145,154.0137,11717.0
2025-01-22 14:40:00,155.5,155.69,155.34,155.53,15187.0,154.1624,154.3507,154.0038,154.1921,15187.0
2025-01-22 14:50:00,155.53,155.53,154.67,155.0,16373.0,154.1921,154.1921,153.3395,153.6667,16373.0
2025-01-22 15:00:00,155.0,155.01,154.62,154.73,14823.0,153.6667,153.6766,153.2899,153.399,14823.0
2025-01-22 15:10:00,154.71,154.78,154.52,154.76,20624.0,153.3792,153.4486,153.1908,153.4287,20624.0
2025-01-22 15:20:00,154.75,154.95,154.45,154.91,21195.0,153.4188,153.6171,153.1214,153.5775,21195.0
2025-01-22 15:30:00,154.86,155.15,154.79,154.92,34287.0,153.5279,153.8154,153.4585,153.5874,34287.0
2025-01-22 15:40:00,154.8,154.84,154.41,154.66,47402.0,153.4684,153.5081,153.0818,153.3296,47402.0
2025-01-22 15:50:00,154.65,155.08,154.3,154.86,344359.0,153.3197,153.746,152.9727,153.5279,344359.0
2025-01-23 09:30:00,154.82,155.09,154.0,154.62,36719.0,153.4882,153.7559,152.6753,153.2899,36719.0
2025-01-23 09:40:00,154.7,155.65,154.54,154.92,29259.0,153.3693,154.3111,153.2106,153.5874,29259.0
2025-01-23 09:50:00,154.92,155.39,154.37,154.96,25369.0,153.5874,154.0533,153.0421,153.627,25369.0
2025-01-23 10:00:00,155.06,155.2,154.02,154.03,23205.0,153.7262,153.865,152.6951,152.705,23205.0
2025-01-23 10:10:00,154.01,154.57,153.85,154.47,18883.0,152.6852,153.2404,152.5266,153.1412,18883.0
2025-01-23 10:20:00,154.3,154.3,153.73,153.9,11053.0,152.9727,152.9727,152.4076,152.5761,11053.0
2025-01-23 10:30:00,153.9,154.31,153.85,153.88,11112.0,152.5761,152.9826,152.5266,152.5563,11112.0
2025-01-23 10:40:00,153.89,154.47,153.88,154.47,23639.0,152.5662,153.1412,152.5563,153.1412,23639.0
2025-01-23 10:50:00,154.45,154.58,154.21,154.42,10860.0,153.1214,153.2503,152.8835,153.0917,10860.0
2025-01-23 11:00:00,154.42,154.73,153.97,154.0,10088.0,153.0917,153.399,152.6455,152.6753,10088.0
2025-01-23 11:10:00,154.0,154.6,153.81,154.6,12745.0,152.6753,153.2701,152.4869,153.2701,12745.0
2025-01-23 11:20:00,154.61,155.22,154.61,155.16,23427.0,153.28,153.8848,153.28,153.8253,23427.0
2025-01-23 11:30:00,155.24,155.43,154.99,155.43,6562.0,153.9046,154.093,153.6568,154.093,6562.0
2025-01-23 11:40:00,155.46,155.63,155.31,155.55,8668.0,154.1227,154.2913,153.974,154.2119,8668.0
2025-01-23 11:50:00,155.64,155.64,155.45,155.45,6476.0,154.3012,154.3012,154.1128,154.1128,6476.0
2025-01-23 12:00:00,155.44,155.81,155.3,155.72,5543.0,154.1029,154.4697,153.9641,154.3805,5543.0
2025-01-23 12:10:00,155.79,155.86,155.33,155.49,6940.0,154.4499,154.5193,153.9938,154.1525,6940.0
2025-01-23 12:20:00,155.53,155.59,155.36,155.58,5095.0,154.1921,154.2516,154.0236,154.2417,5095.0
2025-01-23 12:30:00,155.58,155.82,155.5,155.81,9897.0,154.2417,154.4796,154.1624,154.4697,9897.0
2025-01-23 12:40:00,155.74,155.91,155.66,155.87,3561.0,154.4003,154.5689,154.321,154.5292,3561.0
2025-01-23 12:50:00,155.88,155.9,155.68,155.69,3867.0,154.5391,154.5589,154.3408,154.3507,3867.0
2025-01-23 13:00:00,155.71,155.83,155.59,155.82,5551.0,154.3706,154.4895,154.2516,154.4796,5551.0
2025-01-23 13:10:00,155.87,155.98,155.78,155.97,4397.0,154.5292,154.6382,154.44,154.6283,4397.0
2025-01-23 13:20:00,155.9,156.03,155.83,155.97,7953.0,154.5589,154.6878,154.4895,154.6283,7953.0
2025-01-23 13:30:00,155.98,155.99,155.71,155.96,23625.0,154.6382,154.6482,154.3706,154.6184,23625.0
2025-01-23 13:40:00,155.98,156.12,155.77,155.99,4806.0,154.6382,154.777,154.4301,154.6482,4806.0
2025-01-23 13:50:00,156.19,156.4,156.12,156.32,7989.0,154.8464,155.0546,154.777,154.9753,7989.0
2025-01-23 14:00:00,156.32,156.32,156.05,156.1,5418.0,154.9753,154.9753,154.7076,154.7572,5418.0
2025-01-23 14:10:00,156.11,156.35,156.1,156.18,9943.0,154.7671,155.0051,154.7572,154.8365,9943.0
2025-01-23 14:20:00,156.12,156.32,156.1,156.25,7312.0,154.777,154.9753,154.7572,154.9059,7312.0
2025-01-23 14:30:00,156.2,156.28,155.99,156.0,8452.0,154.8564,154.9357,154.6482,154.6581,8452.0
2025-01-23 14:40:00,156.0,156.06,155.91,156.0,8511.0,154.6581,154.7176,154.5689,154.6581,8511.0
2025-01-23 14:50:00,156.0,156.02,155.86,155.99,10258.0,154.6581,154.6779,154.5193,154.6482,10258.0
2025-01-23 15:00:00,156.03,156.11,155.74,155.86,16171.0,154.6878,154.7671,154.4003,154.5193,16171.0
2025-01-23 15:10:00,155.96,156.28,155.94,156.21,14249.0,154.6184,154.9357,154.5986,154.8663,14249.0
2025-01-23 15:20:00,156.17,156.31,156.09,156.15,14604.0,154.8266,154.9654,154.7473,154.8068,14604.0
2025-01-23 15:30:00,156.15,156.17,155.91,156.08,12960.0,154.8068,154.8266,154.5689,154.7374,12960.0
2025-01-23 15:40:00,156.07,156.43,155.98,156.23,21226.0,154.7275,155.0844,154.6382,154.8861,21226.0
2025-01-23 15:50:00,156.24,156.97,156.23,156.88,160974.0,154.896,155.6197,154.8861,155.5305,160974.0
2025-01-24 09:30:00,156.45,156.81,154.99,155.05,29089.0,155.1042,155.4611,153.6568,153.7162,29089.0
2025-01-24 09:40:00,155.16,155.16,154.32,154.65,18037.0,153.8253,153.8253,152.9925,153.3197,18037.0
2025-01-24 09:50:00,154.63,155.48,154.52,155.48,53532.0,153.2999,154.1426,153.1908,154.1426,53532.0
2025-01-24 10:00:00,155.83,155.83,155.25,155.67,12081.0,154.4895,154.4895,153.9145,154.3309,12081.0
2025-01-24 10:10:00,155.76,156.16,155.63,155.63,11374.0,154.4201,154.8167,154.2913,154.2913,11374.0
2025-01-24 10:20:00,155.57,155.97,155.35,155.92,10817.0,154.2318,154.6283,154.0137,154.5788,10817.0
2025-01-24 10:30:00,155.92,155.92,155.38,155.56,7344.0,154.5788,154.5788,154.0434,154.2219,7344.0
2025-01-24 10:40:00,155.6,155.74,155.31,155.44,9999.0,154.2615,154.4003,153.974,154.1029,9999.0
2025-01-24 10:50:00,155.46,155.56,155.09,155.14,9512.0,154.1227,154.2219,153.7559,153.8055,9512.0
2025-01-24 11:00:00,155.06,155.48,154.83,154.84,13134.0,153.7262,154.1426,153.4981,153.5081,13134.0
2025-01-24 11:10:00,155.01,155.3,154.94,155.11,7854.0,153.6766,153.9641,153.6072,153.7757,7854.0
2025-01-24 11:20:00,155.11,155.26,154.91,155.21,10208.0,153.7757,153.9244,153.5775,153.8749,10208.0
2025-01-24 11:30:00,155.21,155.25,155.06,155.17,6694.0,153.8749,153.9145,153.7262,153.8352,6694.0
2025-01-24 11:40:00,155.17,155.26,154.87,155.18,12496.0,153.8352,153.9244,153.5378,153.8451,12496.0
2025-01-24 11:50:00,155.22,155.5,155.19,155.36,15140.0,153.8848,154.1624,153.855,154.0236,15140.0
2025-01-24 12:00:00,155.29,155.52,155.29,155.47,6912.0,153.9542,154.1822,153.9542,154.1326,6912.0
2025-01-24 12:10:00,155.47,155.55,155.34,155.35,4615.0,154.1326,154.2119,154.0038,154.0137,4615.0
2025-01-24 12:20:00,155.43,155.68,155.43,155.61,4422.0,154.093,154.3408,154.093,154.2714,4422.0
2025-01-24 12:30:00,155.61,155.61,155.37,155.38,7458.0,154.2714,154.2714,154.0335,154.0434,7458.0
2025-01-24 12:40:00,155.3,155.42,155.09,155.09,7169.0,153.9641,154.0831,153.7559,153.7559,7169.0
2025-01-24 12:50:00,155.06,155.13,154.7,154.7,3820.0,153.7262,153.7956,153.3693,153.3693,3820.0
2025-01-24 13:00:00,154.81,155.03,154.74,154.92,5286.0,153.4783,153.6964,153.4089,153.5874,5286.0
2025-01-24 13:10:00,154.96,155.0,154.43,154.6,12830.0,153.627,153.6667,153.1016,153.2701,12830.0
2025-01-24 13:20:00,154.61,154.69,154.51,154.54,5640.0,153.28,153.3593,153.1809,153.2106,5640.0
2025-01-24 13:30:00,154.57,154.64,154.41,154.56,13600.0,153.2404,153.3098,153.0818,153.2305,13600.0
2025-01-24 13:40:00,154.56,154.63,154.33,154.59,16091.0,153.2305,153.2999,153.0024,153.2602,16091.0
2025-01-24 13:50:00,154.55,154.62,154.41,154.61,10145.0,153.2206,153.2899,153.0818,153.28,10145.0
2025-01-24 14:00:00,154.6,154.9,154.54,154.8,12256.0,153.2701,153.5675,153.2106,153.4684,12256.0
2025-01-24 14:10:00,154.81,154.85,154.52,154.53,20151.0,153.4783,153.518,153.1908,153.2007,20151.0
2025-01-24 14:20:00,154.52,154.98,154.5,154.86,10297.0,153.1908,153.6469,153.171,153.5279,10297.0
2025-01-24 14:30:00,154.84,155.12,154.79,155.11,3687.0,153.5081,153.7856,153.4585,153.7757,3687.0
2025-01-24 14:40:00,155.11,155.12,154.98,155.02,5541.0,153.7757,153.7856,153.6469,153.6865,5541.0
2025-01-24 14:50:00,154.98,155.01,154.87,154.9,5906.0,153.6469,153.6766,153.5378,153.5675,5906.0
2025-01-24 15:00:00,154.9,155.18,154.88,155.04,6318.0,153.5675,153.8451,153.5477,153.7063,6318.0
2025-01-24 15:10:00,155.03,155.03,154.71,154.78,4791.0,153.6964,153.6964,153.3792,153.4486,4791.0
2025-01-24 15:20:00,154.71,154.85,154.52,154.52,9009.0,153.3792,153.518,153.1908,153.1908,9009.0
2025-01-24 15:30:00,154.62,154.8,154.59,154.74,10067.0,153.2899,153.4684,153.2602,153.4089,10067.0
2025-01-24 15:40:00,154.72,154.83,154.53,154.56,13232.0,153.3891,153.4981,153.2007,153.2305,13232.0
2025-01-24 15:50:00,154.6,154.77,154.55,154.69,66971.0,153.2701,153.4387,153.2206,153.3593,66971.0
2025-01-27 09:30:00,150.92,152.43,150.16,150.9,73588.0,149.6218,151.1188,148.8683,149.6019,73588.0
2025-01-27 09:40:00,150.37,150.71,150.1,150.43,28186.0,149.0765,149.4136,148.8088,149.136,28186.0
2025-01-27 09:50:00,150.3,150.6,149.58,149.97,39868.0,149.0071,149.3045,148.2933,148.6799,39868.0
2025-01-27 10:00:00,149.84,150.32,149.65,150.16,50604.0,148.5511,149.0269,148.3627,148.8683,50604.0
2025-01-27 10:10:00,150.1,150.59,149.75,149.76,25077.0,148.8088,149.2946,148.4618,148.4718,25077.0
2025-01-27 10:20:00,149.92,150.22,149.47,150.0,65726.0,148.6304,148.9278,148.1842,148.7097,65726.0
2025-01-27 10:30:00,150.0,150.14,148.61,148.65,37124.0,148.7097,148.8485,147.3316,147.3713,37124.0
2025-01-27 10:40:00,148.64,149.25,148.55,148.56,14135.0,147.3614,147.9661,147.2722,147.2821,14135.0
2025-01-27 10:50:00,148.56,149.04,148.33,148.43,29774.0,147.2821,147.7579,147.0541,147.1532,29774.0
2025-01-27 11:00:00,148.34,148.77,148.0,148.5,47545.0,147.064,147.4903,146.7269,147.2226,47545.0
2025-01-27 11:10:00,148.57,148.7,148.01,148.01,25633.0,147.292,147.4209,146.7368,146.7368,25633.0
2025-01-27 11:20:00,148.01,148.43,147.65,148.0,37775.0,146.7368,147.1532,146.3799,146.7269,37775.0
2025-01-27 11:30:00,147.95,148.07,147.49,147.61,35233.0,146.6773,146.7963,146.2213,146.3402,35233.0
2025-01-27 11:40:00,147.7,147.92,147.47,147.91,22501.0,146.4295,146.6476,146.2015,146.6377,22501.0
2025-01-27 11:50:00,147.87,148.17,147.79,147.9,35231.0,146.598,146.8954,146.5187,146.6278,35231.0
2025-01-27 12:00:00,148.06,148.18,147.71,147.84,12757.0,146.7864,146.9053,146.4394,146.5683,12757.0
2025-01-27 12:10:00,147.96,148.4,147.85,148.37,33150.0,146.6872,147.1235,146.5782,147.0937,33150.0
2025-01-27 12:20:00,148.37,149.06,148.29,148.81,13705.0,147.0937,147.7778,147.0144,147.5299,13705.0
2025-01-27 12:30:00,148.82,149.19,148.7,149.19,9173.0,147.5398,147.9067,147.4209,147.9067,9173.0
2025-01-27 12:40:00,149.19,149.2,148.3,148.34,21658.0,147.9067,147.9166,147.0243,147.064,21658.0
2025-01-27 12:50:00,148.34,148.54,148.23,148.47,8101.0,147.064,147.2622,146.9549,147.1929,8101.0
2025-01-27 13:00:00,148.47,148.77,148.47,148.5,43184.0,147.1929,147.4903,147.1929,147.2226,43184.0
2025-01-27 13:10:00,148.5,148.88,148.45,148.72,31650.0,147.2226,147.5993,147.173,147.4407,31650.0
2025-01-27 13:20:00,148.72,148.88,148.65,148.81,17353.0,147.4407,147.5993,147.3713,147.5299,17353.0
2025-01-27 13:30:00,148.73,149.02,148.72,148.81,34575.0,147.4506,147.7381,147.4407,147.5299,34575.0
2025-01-27 13:40:00,148.81,148.89,148.68,148.76,12755.0,147.5299,147.6092,147.401,147.4804,12755.0
2025-01-27 13:50:00,148.72,148.81,148.4,148.65,23734.0,147.4407,147.5299,147.1235,147.3713,23734.0
2025-01-27 14:00:00,148.66,149.29,148.65,149.11,22603.0,147.3812,148.0058,147.3713,147.8273,22603.0
2025-01-27 14:10:00,149.11,149.4,149.0,149.38,14924.0,147.8273,148.1149,147.7183,148.095,14924.0
2025-01-27 14:20:00,149.38,149.43,148.99,149.09,37221.0,148.095,148.1446,147.7084,147.8075,37221.0
2025-01-27 14:30:00,149.08,149.5,148.99,149.46,9605.0,147.7976,148.214,147.7084,148.1743,9605.0
2025-01-27 14:40:00,149.51,149.51,149.16,149.22,40366.0,148.2239,148.2239,147.8769,147.9364,40366.0
2025-01-27 14:50:00,149.12,149.32,149.0,149.14,11055.0,147.8373,148.0355,147.7183,147.8571,11055.0
2025-01-27 15:00:00,149.2,149.47,149.14,149.41,16293.0,147.9166,148.1842,147.8571,148.1248,16293.0
2025-01-27 15:10:00,149.47,149.9,149.47,149.9,15134.0,148.1842,148.6106,148.1842,148.6106,15134.0
2025-01-27 15:20:00,149.9,150.14,149.87,149.95,13066.0,148.6106,148.8485,148.5808,148.6601,13066.0
2025-01-27 15:30:00,149.96,150.05,149.74,150.02,16601.0,148.67,148.7593,148.4519,148.7295,16601.0
2025-01-27 15:40:00,150.09,150.47,150.04,150.47,43944.0,148.7989,149.1756,148.7493,149.1756,43944.0
2025-01-27 15:50:00,150.44,150.6,149.73,150.35,160470.0,149.1459,149.3045,148.442,149.0567,160470.0
2025-01-28 09:30:00,150.73,150.73,148.54,149.58,17351.0,149.4334,149.4334,147.2622,148.2933,17351.0
2025-01-28 09:40:00,149.44,149.63,148.0,148.0,11462.0,148.1545,148.3429,146.7269,146.7269,11462.0
2025-01-28 09:50:00,148.21,149.07,148.21,149.03,6481.0,146.9351,147.7877,146.9351,147.748,6481.0
2025-01-28 10:00:00,149.07,149.81,149.01,149.37,10348.0,147.7877,148.5213,147.7282,148.0851,10348.0
2025-01-28 10:10:00,149.38,149.63,149.28,149.49,6587.0,148.095,148.3429,147.9959,148.2041,6587.0
2025-01-28 10:20:00,149.38,150.1,149.25,150.06,14687.0,148.095,148.8088,147.9661,148.7692,14687.0
2025-01-28 10:30:00,149.89,150.05,149.37,149.47,21438.0,148.6006,148.7593,148.0851,148.1842,21438.0
2025-01-28 10:40:00,149.35,149.69,149.07,149.37,35745.0,148.0653,148.4024,147.7877,148.0851,35745.0
2025-01-28 10:50:00,149.26,149.53,149.09,149.15,14700.0,147.9761,148.2437,147.8075,147.867,14700.0
2025-01-28 11:00:00,149.15,149.34,149.0,149.14,25760.0,147.867,148.0554,147.7183,147.8571,25760.0
2025-01-28 11:10:00,149.23,149.31,148.7,148.7,11745.0,147.9463,148.0256,147.4209,147.4209,11745.0
2025-01-28 11:20:00,148.69,148.7,148.12,148.13,11029.0,147.411,147.4209,146.8459,146.8558,11029.0
2025-01-28 11:30:00,148.13,148.25,147.59,147.61,9724.0,146.8558,146.9747,146.3204,146.3402,9724.0
2025-01-28 11:40:00,147.69,147.83,147.5,147.77,11136.0,146.4196,146.5584,146.2312,146.4989,11136.0
2025-01-28 11:50:00,147.77,147.77,147.54,147.62,6668.0,146.4989,146.4989,146.2709,146.3502,6668.0
2025-01-28 12:00:00,147.61,147.62,147.38,147.4,4552.0,146.3402,146.3502,146.1122,146.1321,4552.0
2025-01-28 12:10:00,147.4,147.63,147.33,147.49,13342.0,146.1321,146.3601,146.0627,146.2213,13342.0
2025-01-28 12:20:00,147.58,147.8,147.24,147.33,6095.0,146.3105,146.5286,145.9734,146.0627,6095.0
2025-01-28 12:30:00,147.4,147.48,147.35,147.39,8764.0,146.1321,146.2114,146.0825,146.1221,8764.0
2025-01-28 12:40:00,147.41,147.62,147.4,147.58,7806.0,146.142,146.3502,146.1321,146.3105,7806.0
2025-01-28 12:50:00,147.65,147.81,147.57,147.75,8931.0,146.3799,146.5385,146.3006,146.479,8931.0
2025-01-28 13:00:00,147.84,148.04,147.79,148.04,3160.0,146.5683,146.7666,146.5187,146.7666,3160.0
2025-01-28 13:10:00,148.07,148.22,147.97,148.14,11943.0,146.7963,146.945,146.6972,146.8657,11943.0
2025-01-28 13:20:00,148.17,148.18,147.86,147.94,4381.0,146.8954,146.9053,146.5881,146.6674,4381.0
2025-01-28 13:30:00,147.87,148.08,147.86,147.88,5467.0,146.598,146.8062,146.5881,146.6079,5467.0
2025-01-28 13:40:00,147.85,147.89,147.52,147.7,7487.0,146.5782,146.6178,146.251,146.4295,7487.0
2025-01-28 13:50:00,147.76,147.91,147.71,147.81,2742.0,146.489,146.6377,146.4394,146.5385,2742.0
2025-01-28 14:00:00,147.81,148.1,147.73,148.06,16403.0,146.5385,146.826,146.4592,146.7864,16403.0
2025-01-28 14:10:00,147.98,148.06,147.95,148.05,21661.0,146.7071,146.7864,146.6773,146.7765,21661.0
2025-01-28 14:20:00,148.03,148.45,148.03,148.39,7374.0,146.7566,147.173,146.7566,147.1135,7374.0
2025-01-28 14:30:00,148.44,148.64,148.21,148.57,38199.0,147.1631,147.3614,146.9351,147.292,38199.0
2025-01-28 14:40:00,148.67,148.74,148.35,148.47,9878.0,147.3911,147.4605,147.0739,147.1929,9878.0
2025-01-28 14:50:00,148.5,148.63,148.46,148.5,17671.0,147.2226,147.3515,147.1829,147.2226,17671.0
2025-01-28 15:00:00,148.52,148.92,148.44,148.92,22755.0,147.2424,147.639,147.1631,147.639,22755.0
2025-01-28 15:10:00,148.86,148.98,148.84,148.85,8658.0,147.5795,147.6985,147.5597,147.5696,8658.0
2025-01-28 15:20:00,148.93,149.05,148.84,148.92,21893.0,147.6489,147.7679,147.5597,147.639,21893.0
2025-01-28 15:30:00,148.9,148.95,148.75,148.82,10413.0,147.6192,147.6687,147.4704,147.5398,10413.0
2025-01-28 15:40:00,148.76,148.82,148.64,148.65,18813.0,147.4804,147.5398,147.3614,147.3713,18813.0
2025-01-28 15:50:00,148.73,148.82,148.38,148.44,63699.0,147.4506,147.5398,147.1036,147.1631,63699.0
2025-01-29 09:30:00,149.42,149.55,148.18,149.22,27139.0,148.1347,148.2636,146.9053,147.9364,27139.0
2025-01-29 09:40:00,149.23,149.39,148.82,149.04,18092.0,147.9463,148.1049,147.5398,147.7579,18092.0
2025-01-29 09:50:00,149.03,149.25,148.67,148.99,5736.0,147.748,147.9661,147.3911,147.7084,5736.0
2025-01-29 10:00:00,148.98,149.13,148.67,149.0,42595.0,147.6985,147.8472,147.3911,147.7183,42595.0
2025-01-29 10:10:00,148.91,149.12,148.25,148.25,12133.0,147.6291,147.8373,146.9747,146.9747,12133.0
2025-01-29 10:20:00,148.18,148.75,148.12,148.72,11647.0,146.9053,147.4704,146.8459,147.4407,11647.0
2025-01-29 10:30:00,148.7,148.81,148.5,148.72,15300.0,147.4209,147.5299,147.2226,147.4407,15300.0
2025-01-29 10:40:00,148.81,149.13,148.46,148.53,7668.0,147.5299,147.8472,147.1829,147.2523,7668.0
2025-01-29 10:50:00,148.49,149.27,148.49,149.12,14805.0,147.2127,147.986,147.2127,147.8373,14805.0
2025-01-29 11:00:00,148.97,149.16,148.6,148.73,8514.0,147.6886,147.8769,147.3217,147.4506,8514.0
2025-01-29 11:10:00,148.73,149.15,148.73,148.99,8482.0,147.4506,147.867,147.4506,147.7084,8482.0
2025-01-29 11:20:00,148.92,149.24,148.8,149.09,29131.0,147.639,147.9562,147.52,147.8075,29131.0
2025-01-29 11:30:00,149.09,149.24,148.97,149.01,13094.0,147.8075,147.9562,147.6886,147.7282,13094.0
2025-01-29 11:40:00,149.0,149.19,148.87,149.11,20501.0,147.7183,147.9067,147.5894,147.8273,20501.0
2025-01-29 11:50:00,149.11,149.28,149.04,149.04,14192.0,147.8273,147.9959,147.7579,147.7579,14192.0
2025-01-29 12:00:00,149.13,149.37,149.05,149.19,13824.0,147.8472,148.0851,147.7679,147.9067,13824.0
2025-01-29 12:10:00,149.19,149.29,149.07,149.29,6638.0,147.9067,148.0058,147.7877,148.0058,6638.0
2025-01-29 12:20:00,149.25,149.36,149.07,149.07,6272.0,147.9661,148.0752,147.7877,147.7877,6272.0
2025-01-29 12:30:00,149.18,149.19,149.08,149.12,1350.0,147.8967,147.9067,147.7976,147.8373,1350.0
2025-01-29 12:40:00,149.12,149.12,148.91,149.02,11443.0,147.8373,147.8373,147.6291,147.7381,11443.0
2025-01-29 12:50:00,148.94,149.05,148.88,148.88,1691.0,147.6588,147.7679,147.5993,147.5993,1691.0
2025-01-29 13:00:00,148.97,149.07,148.55,148.91,4078.0,147.6886,147.7877,147.2722,147.6291,4078.0
2025-01-29 13:10:00,148.89,148.95,148.67,148.7,12580.0,147.6092,147.6687,147.3911,147.4209,12580.0
2025-01-29 13:20:00,148.79,148.8,148.49,148.49,10232.0,147.5101,147.52,147.2127,147.2127,10232.0
2025-01-29 13:30:00,148.6,149.03,148.48,148.77,18682.0,147.3217,147.748,147.2028,147.4903,18682.0
2025-01-29 13:40:00,148.69,148.8,148.65,148.72,7243.0,147.411,147.52,147.3713,147.4407,7243.0
2025-01-29 13:50:00,148.7,148.89,148.6,148.67,19326.0,147.4209,147.6092,147.3217,147.3911,19326.0
2025-01-29 14:00:00,148.67,148.67,147.65,147.86,61086.0,147.3911,147.3911,146.3799,146.5881,61086.0
2025-01-29 14:10:00,147.87,148.31,147.56,148.1,54112.0,146.598,147.0342,146.2907,146.826,54112.0
2025-01-29 14:20:00,148.1,148.22,147.88,148.07,12976.0,146.826,146.945,146.6079,146.7963,12976.0
2025-01-29 14:30:00,148.06,148.3,147.6,148.05,60022.0,146.7864,147.0243,146.3303,146.7765,60022.0
2025-01-29 14:40:00,148.03,148.48,148.02,148.17,46837.0,146.7566,147.2028,146.7467,146.8954,46837.0
2025-01-29 14:50:00,148.19,148.61,148.05,148.19,10393.0,146.9153,147.3316,146.7765,146.9153,10393.0
2025-01-29 15:00:00,148.15,148.16,147.67,147.83,18961.0,146.8756,146.8855,146.3997,146.5584,18961.0
2025-01-29 15:10:00,147.83,147.93,147.47,147.93,22743.0,146.5584,146.6575,146.2015,146.6575,22743.0
2025-01-29 15:20:00,147.93,148.28,147.89,148.16,26711.0,146.6575,147.0045,146.6178,146.8855,26711.0
2025-01-29 15:30:00,148.15,148.27,147.79,147.8,32422.0,146.8756,146.9946,146.5187,146.5286,32422.0
2025-01-29 15:40:00,147.83,148.04,147.43,147.61,89892.0,146.5584,146.7666,146.1618,146.3402,89892.0
2025-01-29 15:50:00,147.7,147.97,147.35,147.7,220839.0,146.4295,146.6972,146.0825,146.4295,220839.0
2025-01-30 09:30:00,150.0,150.0,147.81,149.58,20637.0,148.7097,148.7097,146.5385,148.2933,20637.0
2025-01-30 09:40:00,149.62,149.62,148.9,149.04,9884.0,148.333,148.333,147.6192,147.7579,9884.0
2025-01-30 09:50:00,149.06,149.52,148.9,149.46,7248.0,147.7778,148.2338,147.6192,148.1743,7248.0
2025-01-30 10:00:00,149.46,149.73,148.85,149.72,11430.0,148.1743,148.442,147.5696,148.4321,11430.0
2025-01-30 10:10:00,149.95,150.33,149.5,149.83,21720.0,148.6601,149.0369,148.214,148.5412,21720.0
2025-01-30 10:20:00,149.71,149.74,149.31,149.38,13772.0,148.4222,148.4519,148.0256,148.095,13772.0
2025-01-30 10:30:00,149.4,149.95,149.23,149.88,21547.0,148.1149,148.6601,147.9463,148.5907,21547.0
2025-01-30 10:40:00,149.75,150.19,149.72,150.03,25753.0,148.4618,148.8981,148.4321,148.7394,25753.0
2025-01-30 10:50:00,150.03,150.47,149.55,149.72,42160.0,148.7394,149.1756,148.2636,148.4321,42160.0
2025-01-30 11:00:00,149.72,149.95,149.43,149.43,12071.0,148.4321,148.6601,148.1446,148.1446,12071.0
2025-01-30 11:10:00,149.41,149.69,149.39,149.58,5398.0,148.1248,148.4024,148.1049,148.2933,5398.0
2025-01-30 11:20:00,149.52,149.67,149.3,149.47,10074.0,148.2338,148.3825,148.0157,148.1842,10074.0
2025-01-30 11:30:00,149.47,149.5,149.13,149.21,10376.0,148.1842,148.214,147.8472,147.9265,10376.0
2025-01-30 11:40:00,149.28,149.39,149.16,149.32,5507.0,147.9959,148.1049,147.8769,148.0355,5507.0
2025-01-30 11:50:00,149.32,149.4,149.19,149.29,6367.0,148.0355,148.1149,147.9067,148.0058,6367.0
2025-01-30 12:00:00,149.28,149.38,149.13,149.18,13951.0,147.9959,148.095,147.8472,147.8967,13951.0
2025-01-30 12:10:00,149.25,149.39,148.83,149.34,39624.0,147.9661,148.1049,147.5498,148.0554,39624.0
2025-01-30 12:20:00,149.31,149.53,149.13,149.13,15794.0,148.0256,148.2437,147.8472,147.8472,15794.0
2025-01-30 12:30:00,149.13,149.13,148.9,148.96,6015.0,147.8472,147.8472,147.6192,147.6786,6015.0
2025-01-30 12:40:00,148.97,149.24,148.77,149.22,20049.0,147.6886,147.9562,147.4903,147.9364,20049.0
2025-01-30 12:50:00,149.19,149.44,149.16,149.17,10368.0,147.9067,148.1545,147.8769,147.8868,10368.0
2025-01-30 13:00:00,149.26,149.26,148.96,149.09,13943.0,147.9761,147.9761,147.6786,147.8075,13943.0
2025-01-30 13:10:00,149.02,149.32,149.01,149.12,15116.0,147.7381,148.0355,147.7282,147.8373,15116.0
2025-01-30 13:20:00,149.18,149.29,149.03,149.16,36045.0,147.8967,148.0058,147.748,147.8769,36045.0
2025-01-30 13:30:00,149.21,149.41,149.11,149.24,46080.0,147.9265,148.1248,147.8273,147.9562,46080.0
2025-01-30 13:40:00,149.23,149.51,149.21,149.42,82120.0,147.9463,148.2239,147.9265,148.1347,82120.0
2025-01-30 13:50:00,149.44,149.45,149.18,149.29,8709.0,148.1545,148.1644,147.8967,148.0058,8709.0
2025-01-30 14:00:00,149.26,149.42,149.24,149.4,29323.0,147.9761,148.1347,147.9562,148.1149,29323.0
2025-01-30 14:10:00,149.4,149.95,149.28,149.86,29788.0,148.1149,148.6601,147.9959,148.5709,29788.0
2025-01-30 14:20:00,149.86,149.87,149.66,149.66,9100.0,148.5709,148.5808,148.3726,148.3726,9100.0
2025-01-30 14:30:00,149.63,149.63,149.43,149.49,5257.0,148.3429,148.3429,148.1446,148.2041,5257.0
2025-01-30 14:40:00,149.49,149.6,149.42,149.6,35028.0,148.2041,148.3131,148.1347,148.3131,35028.0
2025-01-30 14:50:00,149.6,149.95,149.54,149.9,14047.0,148.3131,148.6601,148.2536,148.6106,14047.0
2025-01-30 15:00:00,149.82,150.09,149.81,149.88,12744.0,148.5312,148.7989,148.5213,148.5907,12744.0
2025-01-30 15:10:00,149.96,150.13,149.91,150.05,12661.0,148.67,148.8386,148.6205,148.7593,12661.0
2025-01-30 15:20:00,150.05,150.25,150.05,150.2,22574.0,148.7593,148.9575,148.7593,148.908,22574.0
2025-01-30 15:30:00,150.18,150.5,149.72,149.77,18976.0,148.8881,149.2054,148.4321,148.4817,18976.0
2025-01-30 15:40:00,149.73,149.73,148.82,149.15,79119.0,148.442,148.442,147.5398,147.867,79119.0
2025-01-30 15:50:00,149.16,149.97,149.11,149.74,112242.0,147.8769,148.6799,147.8273,148.4519,112242.0
2025-01-31 09:30:00,150.47,150.58,148.68,149.65,27010.0,149.1756,149.2847,147.401,148.3627,27010.0
2025-01-31 09:40:00,149.8,150.45,149.66,149.93,34249.0,148.5114,149.1558,148.3726,148.6403,34249.0
2025-01-31 09:50:00,149.79,150.12,149.61,149.81,18617.0,148.5015,148.8287,148.323,148.5213,18617.0
2025-01-31 10:00:00,149.82,150.39,149.69,150.33,24238.0,148.5312,149.0963,148.4024,149.0369,24238.0
2025-01-31 10:10:00,150.34,150.73,150.07,150.39,60946.0,149.0468,149.4334,148.7791,149.0963,60946.0
2025-01-31 10:20:00,150.4,151.14,150.39,150.72,18199.0,149.1062,149.8399,149.0963,149.4235,18199.0
2025-01-31 10:30:00,150.75,150.75,150.38,150.42,3680.0,149.4532,149.4532,149.0864,149.1261,3680.0
2025-01-31 10:40:00,150.41,150.55,149.82,149.99,9686.0,149.1162,149.255,148.5312,148.6998,9686.0
2025-01-31 10:50:00,149.95,150.25,149.95,150.06,9101.0,148.6601,148.9575,148.6601,148.7692,9101.0
2025-01-31 11:00:00,150.1,150.23,149.83,150.02,14358.0,148.8088,148.9377,148.5412,148.7295,14358.0
2025-01-31 11:10:00,150.06,150.13,150.0,150.11,8713.0,148.7692,148.8386,148.7097,148.8187,8713.0
2025-01-31 11:20:00,150.11,150.12,149.83,150.03,5767.0,148.8187,148.8287,148.5412,148.7394,5767.0
2025-01-31 11:30:00,150.06,150.06,149.93,150.03,3510.0,148.7692,148.7692,148.6403,148.7394,3510.0
2025-01-31 11:40:00,150.07,150.1,149.87,150.01,9587.0,148.7791,148.8088,148.5808,148.7196,9587.0
2025-01-31 11:50:00,149.98,150.22,149.98,150.09,15741.0,148.6899,148.9278,148.6899,148.7989,15741.0
2025-01-31 12:00:00,150.23,150.23,149.83,149.83,5289.0,148.9377,148.9377,148.5412,148.5412,5289.0
2025-01-31 12:10:00,149.92,150.15,149.79,150.14,9184.0,148.6304,148.8584,148.5015,148.8485,9184.0
2025-01-31 12:20:00,150.08,150.36,150.08,150.36,13800.0,148.789,149.0666,148.789,149.0666,13800.0
2025-01-31 12:30:00,150.47,150.53,150.3,150.47,6937.0,149.1756,149.2351,149.0071,149.1756,6937.0
2025-01-31 12:40:00,150.43,150.46,150.27,150.29,5492.0,149.136,149.1657,148.9774,148.9972,5492.0
2025-01-31 12:50:00,150.29,150.43,150.05,150.06,6815.0,148.9972,149.136,148.7593,148.7692,6815.0
2025-01-31 13:00:00,150.1,150.45,150.08,150.42,16065.0,148.8088,149.1558,148.789,149.1261,16065.0
2025-01-31 13:10:00,150.44,150.47,149.99,149.99,5358.0,149.1459,149.1756,148.6998,148.6998,5358.0
2025-01-31 13:20:00,149.93,150.08,149.5,149.56,7266.0,148.6403,148.789,148.214,148.2735,7266.0
2025-01-31 13:30:00,149.69,149.69,148.91,149.05,8614.0,148.4024,148.4024,147.6291,147.7679,8614.0
2025-01-31 13:40:00,149.18,149.37,148.97,149.19,10540.0,147.8967,148.0851,147.6886,147.9067,10540.0
2025-01-31 13:50:00,149.1,149.25,148.91,149.05,2704.0,147.8174,147.9661,147.6291,147.7679,2704.0
2025-01-31 14:00:00,148.97,149.23,148.56,148.81,3828.0,147.6886,147.9463,147.2821,147.5299,3828.0
2025-01-31 14:10:00,148.85,149.3,148.74,148.86,7415.0,147.5696,148.0157,147.4605,147.5795,7415.0
2025-01-31 14:20:00,148.86,149.13,148.76,149.08,17988.0,147.5795,147.8472,147.4804,147.7976,17988.0
2025-01-31 14:30:00,149.14,149.32,148.74,148.84,9920.0,147.8571,148.0355,147.4605,147.5597,9920.0
2025-01-31 14:40:00,148.77,148.9,148.22,148.49,7388.0,147.4903,147.6192,146.945,147.2127,7388.0
2025-01-31 14:50:00,148.45,148.89,148.45,148.83,11467.0,147.173,147.6092,147.173,147.5498,11467.0
2025-01-31 15:00:00,148.69,148.69,148.11,148.12,8898.0,147.411,147.411,146.8359,146.8459,8898.0
2025-01-31 15:10:00,148.13,148.42,148.08,148.27,11481.0,146.8558,147.1433,146.8062,146.9946,11481.0
2025-01-31 15:20:00,148.28,148.53,148.14,148.24,6758.0,147.0045,147.2523,146.8657,146.9648,6758.0
2025-01-31 15:30:00,148.33,148.41,148.09,148.11,12720.0,147.0541,147.1334,146.8161,146.8359,12720.0
2025-01-31 15:40:00,148.14,148.61,148.13,148.46,20646.0,146.8657,147.3316,146.8558,147.1829,20646.0
2025-01-31 15:50:00,148.56,148.56,147.83,148.12,136289.0,147.2821,147.2821,146.5584,146.8459,136289.0
2025-02-03 09:30:00,145.27,146.31,144.64,144.78,32242.0,144.0204,145.0514,143.3958,143.5346,32242.0
2025-02-03 09:40:00,144.78,144.79,143.47,143.65,7762.0,143.5346,143.5445,142.2359,142.4143,7762.0
2025-02-03 09:50:00,143.5,143.9,142.68,142.76,27386.0,142.2656,142.6622,141.4527,141.532,27386.0
2025-02-03 10:00:00,142.95,143.77,142.6,143.73,34808.0,141.7203,142.5333,141.3733,142.4936,34808.0
2025-02-03 10:10:00,143.59,143.73,143.0,143.46,11004.0,142.3548,142.4936,141.7699,142.2259,11004.0
2025-02-03 10:20:00,143.42,145.14,143.42,144.97,23120.0,142.1863,143.8915,142.1863,143.723,23120.0
2025-02-03 10:30:00,145.17,145.54,144.7,144.94,11552.0,143.9212,144.2881,143.4553,143.6932,11552.0
2025-02-03 10:40:00,145.13,145.9,144.81,145.34,19647.0,143.8816,144.645,143.5643,144.0898,19647.0
2025-02-03 10:50:00,145.66,145.68,145.0,145.51,72421.0,144.407,144.4269,143.7527,144.2583,72421.0
2025-02-03 11:00:00,145.51,145.71,144.77,145.44,37777.0,144.2583,144.4566,143.5247,144.1889,37777.0
2025-02-03 11:10:00,145.3,145.66,145.04,145.66,57102.0,144.0501,144.407,143.7924,144.407,57102.0
2025-02-03 11:20:00,145.41,145.69,145.21,145.53,8372.0,144.1592,144.4368,143.9609,144.2781,8372.0
2025-02-03 11:30:00,145.44,145.59,145.27,145.54,7203.0,144.1889,144.3376,144.0204,144.2881,7203.0
2025-02-03 11:40:00,145.67,145.72,145.29,145.4,7455.0,144.4169,144.4665,144.0402,144.1493,7455.0
2025-02-03 11:50:00,145.55,145.71,145.12,145.37,13337.0,144.298,144.4566,143.8717,144.1195,13337.0
2025-02-03 12:00:00,145.36,145.4,144.86,145.01,29663.0,144.1096,144.1493,143.6139,143.7626,29663.0
2025-02-03 12:10:00,145.02,145.09,144.91,145.09,8286.0,143.7725,143.8419,143.6635,143.8419,8286.0
2025-02-03 12:20:00,145.03,145.48,145.03,145.17,15586.0,143.7824,144.2286,143.7824,143.9212,15586.0
2025-02-03 12:30:00,145.15,145.35,145.14,145.32,18234.0,143.9014,144.0997,143.8915,144.0699,18234.0
2025-02-03 12:40:00,145.23,145.3,145.0,145.2,21553.0,143.9807,144.0501,143.7527,143.951,21553.0
2025-02-03 12:50:00,145.28,145.53,145.0,145.31,5892.0,144.0303,144.2781,143.7527,144.06,5892.0
2025-02-03 13:00:00,145.28,145.53,144.94,145.17,7188.0,144.0303,144.2781,143.6932,143.9212,7188.0
2025-02-03 13:10:00,145.27,145.58,145.22,145.41,3419.0,144.0204,144.3277,143.9708,144.1592,3419.0
2025-02-03 13:20:00,145.39,145.41,145.11,145.22,5581.0,144.1393,144.1592,143.8618,143.9708,5581.0
2025-02-03 13:30:00,145.32,145.54,145.27,145.38,3176.0,144.0699,144.2881,144.0204,144.1294,3176.0
2025-02-03 13:40:00,145.43,145.47,145.2,145.31,32604.0,144.179,144.2187,143.951,144.06,32604.0
2025-02-03 13:50:00,145.37,145.43,145.25,145.25,4022.0,144.1195,144.179,144.0005,144.0005,4022.0
2025-02-03 14:00:00,145.28,145.48,145.21,145.45,19116.0,144.0303,144.2286,143.9609,144.1988,19116.0
2025-02-03 14:10:00,145.4,145.72,145.4,145.58,6367.0,144.1493,144.4665,144.1493,144.3277,6367.0
2025-02-03 14:20:00,145.6,145.75,145.58,145.6,3836.0,144.3475,144.4962,144.3277,144.3475,3836.0
2025-02-03 14:30:00,145.65,145.7,145.51,145.57,7568.0,144.3971,144.4467,144.2583,144.3178,7568.0
2025-02-03 14:40:00,145.57,145.85,145.57,145.83,6576.0,144.3178,144.5954,144.3178,144.5756,6576.0
2025-02-03 14:50:00,145.83,145.84,145.55,145.55,6758.0,144.5756,144.5855,144.298,144.298,6758.0
2025-02-03 15:00:00,145.59,145.83,145.55,145.55,13459.0,144.3376,144.5756,144.298,144.298,13459.0
2025-02-03 15:10:00,145.52,145.55,145.37,145.47,8508.0,144.2682,144.298,144.1195,144.2187,8508.0
2025-02-03 15:20:00,145.45,145.47,145.22,145.27,10663.0,144.1988,144.2187,143.9708,144.0204,10663.0
2025-02-03 15:30:00,145.27,145.38,145.19,145.25,29870.0,144.0204,144.1294,143.9411,144.0005,29870.0
2025-02-03 15:40:00,145.25,145.38,145.17,145.32,31912.0,144.0005,144.1294,143.9212,144.0699,31912.0
2025-02-03 15:50:00,145.36,145.61,145.03,145.11,98354.0,144.1096,144.3575,143.7824,143.8618,98354.0
2025-02-04 09:30:00,144.18,146.03,144.18,145.08,44169.0,142.9398,144.7738,142.9398,143.832,44169.0
2025-02-04 09:40:00,144.81,145.12,144.34,144.97,33696.0,143.5643,143.8717,143.0984,143.723,33696.0
2025-02-04 09:50:00,145.1,145.1,144.3,144.81,13294.0,143.8518,143.8518,143.0587,143.5643,13294.0
2025-02-04 10:00:00,144.67,145.13,144.51,144.89,19845.0,143.4255,143.8816,143.2669,143.6436,19845.0
2025-02-04 10:10:00,145.0,145.19,144.81,144.94,25528.0,143.7527,143.9411,143.5643,143.6932,25528.0
2025-02-04 10:20:00,144.94,145.28,144.81,144.89,12082.0,143.6932,144.0303,143.5643,143.6436,12082.0
2025-02-04 10:30:00,144.82,144.89,144.55,144.65,27066.0,143.5742,143.6436,143.3066,143.4057,27066.0
2025-02-04 10:40:00,144.58,145.18,144.57,145.05,8315.0,143.3363,143.9312,143.3264,143.8023,8315.0
2025-02-04 10:50:00,144.99,144.99,144.5,144.68,6749.0,143.7428,143.7428,143.257,143.4355,6749.0
2025-02-04 11:00:00,144.72,145.21,144.58,145.09,16741.0,143.4751,143.9609,143.3363,143.8419,16741.0
2025-02-04 11:10:00,145.08,145.57,145.0,145.56,7884.0,143.832,144.3178,143.7527,144.3079,7884.0
2025-02-04 11:20:00,145.53,145.69,145.44,145.62,7334.0,144.2781,144.4368,144.1889,144.3674,7334.0
2025-02-04 11:30:00,145.62,145.62,145.38,145.44,13688.0,144.3674,144.3674,144.1294,144.1889,13688.0
2025-02-04 11:40:00,145.45,145.45,145.14,145.14,4696.0,144.1988,144.1988,143.8915,143.8915,4696.0
2025-02-04 11:50:00,145.24,145.37,145.05,145.12,15027.0,143.9906,144.1195,143.8023,143.8717,15027.0
2025-02-04 12:00:00,145.17,145.36,145.08,145.28,6727.0,143.9212,144.1096,143.832,144.0303,6727.0
2025-02-04 12:10:00,145.18,145.25,144.71,144.73,23846.0,143.9312,144.0005,143.4652,143.485,23846.0
2025-02-04 12:20:00,144.81,145.09,144.6,144.6,29348.0,143.5643,143.8419,143.3561,143.3561,29348.0
2025-02-04 12:30:00,144.83,144.89,144.7,144.84,7701.0,143.5842,143.6436,143.4553,143.5941,7701.0
2025-02-04 12:40:00,144.78,144.9,144.74,144.83,11427.0,143.5346,143.6536,143.4949,143.5842,11427.0
2025-02-04 12:50:00,144.92,145.01,144.83,144.89,11960.0,143.6734,143.7626,143.5842,143.6436,11960.0
2025-02-04 13:00:00,144.9,144.97,144.65,144.78,25651.0,143.6536,143.723,143.4057,143.5346,25651.0
2025-02-04 13:10:00,144.76,145.13,144.76,145.12,7204.0,143.5148,143.8816,143.5148,143.8717,7204.0
2025-02-04 13:20:00,145.09,145.15,144.86,144.94,7017.0,143.8419,143.9014,143.6139,143.6932,7017.0
2025-02-04 13:30:00,144.96,145.01,144.74,144.74,7569.0,143.713,143.7626,143.4949,143.4949,7569.0
2025-02-04 13:40:00,144.84,144.91,144.76,144.79,5819.0,143.5941,143.6635,143.5148,143.5445,5819.0
2025-02-04 13:50:00,144.79,145.14,144.79,145.13,13042.0,143.5445,143.8915,143.5445,143.8816,13042.0
2025-02-04 14:00:00,145.07,145.27,145.01,145.23,4248.0,143.8221,144.0204,143.7626,143.9807,4248.0
2025-02-04 14:10:00,145.29,145.29,145.14,145.17,7132.0,144.0402,144.0402,143.8915,143.9212,7132.0
2025-02-04 14:20:00,145.24,145.3,145.03,145.16,6706.0,143.9906,144.0501,143.7824,143.9113,6706.0
2025-02-04 14:30:00,145.09,145.25,145.06,145.14,6285.0,143.8419,144.0005,143.8122,143.8915,6285.0
2025-02-04 14:40:00,145.08,145.18,145.01,145.01,5749.0,143.832,143.9312,143.7626,143.7626,5749.0
2025-02-04 14:50:00,145.1,145.18,144.95,144.99,12925.0,143.8518,143.9312,143.7031,143.7428,12925.0
2025-02-04 15:00:00,144.97,145.09,144.92,144.92,9714.0,143.723,143.8419,143.6734,143.6734,9714.0
2025-02-04 15:10:00,145.05,145.05,144.6,144.69,51392.0,143.8023,143.8023,143.3561,143.4454,51392.0
2025-02-04 15:20:00,144.69,144.96,144.6,144.91,31836.0,143.4454,143.713,143.3561,143.6635,31836.0
2025-02-04 15:30:00,144.81,145.36,144.81,145.31,26458.0,143.5643,144.1096,143.5643,144.06,26458.0
2025-02-04 15:40:00,145.31,145.36,144.91,144.91,32748.0,144.06,144.1096,143.6635,143.6635,32748.0
2025-02-04 15:50:00,144.91,145.08,144.59,144.78,112798.0,143.6635,143.832,143.3462,143.5346,112798.0
2025-02-05 09:30:00,145.51,145.6,144.95,145.53,21909.0,144.2583,144.3475,143.7031,144.2781,21909.0
2025-02-05 09:40:00,145.53,145.93,145.52,145.81,5762.0,144.2781,144.6747,144.2682,144.5557,5762.0
2025-02-05 09:50:00,145.81,145.82,145.23,145.68,5961.0,144.5557,144.5656,143.9807,144.4269,5961.0
2025-02-05 10:00:00,145.69,145.7,144.7,144.9,12494.0,144.4368,144.4467,143.4553,143.6536,12494.0
2025-02-05 10:10:00,145.09,145.36,144.87,145.27,3483.0,143.8419,144.1096,143.6238,144.0204,3483.0
2025-02-05 10:20:00,145.24,145.54,145.09,145.43,5703.0,143.9906,144.2881,143.8419,144.179,5703.0
2025-02-05 10:30:00,145.58,145.65,145.29,145.65,6901.0,144.3277,144.3971,144.0402,144.3971,6901.0
2025-02-05 10:40:00,145.71,145.73,145.51,145.59,4315.0,144.4566,144.4764,144.2583,144.3376,4315.0
2025-02-05 10:50:00,145.56,145.98,145.56,145.94,9091.0,144.3079,144.7243,144.3079,144.6846,9091.0
2025-02-05 11:00:00,145.98,146.31,145.79,146.22,10497.0,144.7243,145.0514,144.5359,144.9622,10497.0
2025-02-05 11:10:00,146.31,146.31,145.68,145.77,9817.0,145.0514,145.0514,144.4269,144.5161,9817.0
2025-02-05 11:20:00,145.76,146.13,145.76,146.13,5227.0,144.5062,144.873,144.5062,144.873,5227.0
2025-02-05 11:30:00,146.0,146.29,145.88,146.15,6985.0,144.7441,145.0316,144.6251,144.8928,6985.0
2025-02-05 11:40:00,146.05,146.21,145.88,146.21,4657.0,144.7937,144.9523,144.6251,144.9523,4657.0
2025-02-05 11:50:00,146.34,146.54,146.27,146.34,5066.0,145.0812,145.2795,145.0118,145.0812,5066.0
2025-02-05 12:00:00,146.46,146.68,146.3,146.44,5724.0,145.2001,145.4182,145.0415,145.1803,5724.0
2025-02-05 12:10:00,146.57,146.59,146.26,146.4,5694.0,145.3092,145.329,145.0019,145.1407,5694.0
2025-02-05 12:20:00,146.37,146.44,146.25,146.36,2984.0,145.1109,145.1803,144.9919,145.101,2984.0
2025-02-05 12:30:00,146.42,146.52,146.27,146.46,5531.0,145.1605,145.2596,145.0118,145.2001,5531.0
2025-02-05 12:40:00,146.43,146.66,146.37,146.66,1906.0,145.1704,145.3984,145.1109,145.3984,1906.0
2025-02-05 12:50:00,146.59,146.63,146.5,146.53,2124.0,145.329,145.3687,145.2398,145.2695,2124.0
2025-02-05 13:00:00,146.63,146.68,146.49,146.49,2440.0,145.3687,145.4182,145.2299,145.2299,2440.0
2025-02-05 13:10:00,146.52,146.59,146.46,146.58,1894.0,145.2596,145.329,145.2001,145.3191,1894.0
2025-02-05 13:20:00,146.56,146.56,146.26,146.32,2781.0,145.2993,145.2993,145.0019,145.0613,2781.0
2025-02-05 13:30:00,146.36,146.64,146.22,146.61,5059.0,145.101,145.3786,144.9622,145.3489,5059.0
2025-02-05 13:40:00,146.63,146.85,146.56,146.78,3521.0,145.3687,145.5868,145.2993,145.5174,3521.0
2025-02-05 13:50:00,146.78,146.79,146.43,146.47,3314.0,145.5174,145.5273,145.1704,145.2101,3314.0
2025-02-05 14:00:00,146.46,146.97,146.35,146.96,13356.0,145.2001,145.7058,145.0911,145.6958,13356.0
2025-02-05 14:10:00,146.95,147.1,146.85,147.08,14971.0,145.6859,145.8346,145.5868,145.8148,14971.0
2025-02-05 14:20:00,147.08,147.18,146.88,146.89,7859.0,145.8148,145.9139,145.6165,145.6264,7859.0
2025-02-05 14:30:00,146.92,146.98,146.82,146.82,1224.0,145.6562,145.7157,145.557,145.557,1224.0
2025-02-05 14:40:00,146.93,146.93,146.64,146.64,4715.0,145.6661,145.6661,145.3786,145.3786,4715.0
2025-02-05 14:50:00,146.75,146.77,146.61,146.72,2470.0,145.4876,145.5075,145.3489,145.4579,2470.0
2025-02-05 15:00:00,146.75,146.86,146.67,146.86,5353.0,145.4876,145.5967,145.4083,145.5967,5353.0
2025-02-05 15:10:00,146.87,146.89,146.76,146.89,3589.0,145.6066,145.6264,145.4976,145.6264,3589.0
2025-02-05 15:20:00,146.92,146.94,146.73,146.83,13559.0,145.6562,145.676,145.4678,145.567,13559.0
2025-02-05 15:30:00,146.83,146.83,146.52,146.55,10184.0,145.567,145.567,145.2596,145.2894,10184.0
2025-02-05 15:40:00,146.52,146.55,146.31,146.37,15928.0,145.2596,145.2894,145.0514,145.1109,15928.0
2025-02-05 15:50:00,146.3,146.38,146.11,146.3,59135.0,145.0415,145.1208,144.8532,145.0415,59135.0
2025-02-06 09:30:00,147.01,147.52,146.67,147.15,11202.0,145.7454,146.251,145.4083,145.8842,11202.0
2025-02-06 09:40:00,146.88,147.88,146.68,147.66,12559.0,145.6165,146.6079,145.4182,146.3898,12559.0
2025-02-06 09:50:00,147.96,148.25,147.6,148.25,18599.0,146.6872,146.9747,146.3303,146.9747,18599.0
2025-02-06 10:00:00,148.27,148.65,147.99,148.2,31152.0,146.9946,147.3713,146.717,146.9252,31152.0
2025-02-06 10:10:00,148.0,148.78,148.0,148.49,7799.0,146.7269,147.5002,146.7269,147.2127,7799.0
2025-02-06 10:20:00,148.72,148.84,148.02,148.04,11082.0,147.4407,147.5597,146.7467,146.7666,11082.0
2025-02-06 10:30:00,148.01,148.11,147.32,147.33,7669.0,146.7368,146.8359,146.0527,146.0627,7669.0
2025-02-06 10:40:00,147.33,147.61,147.29,147.47,5890.0,146.0627,146.3402,146.023,146.2015,5890.0
2025-02-06 10:50:00,147.41,147.72,147.35,147.41,5122.0,146.142,146.4493,146.0825,146.142,5122.0
2025-02-06 11:00:00,147.47,147.53,146.86,146.94,22459.0,146.2015,146.2609,145.5967,145.676,22459.0
2025-02-06 11:10:00,146.85,147.47,146.83,147.46,9088.0,145.5868,146.2015,145.567,146.1915,9088.0
2025-02-06 11:20:00,147.41,147.46,147.28,147.45,2653.0,146.142,146.1915,146.0131,146.1816,2653.0
2025-02-06 11:30:00,147.46,147.55,147.2,147.28,7052.0,146.1915,146.2808,145.9338,146.0131,7052.0
2025-02-06 11:40:00,147.2,147.44,147.16,147.36,3994.0,145.9338,146.1717,145.8941,146.0924,3994.0
2025-02-06 11:50:00,147.36,147.58,147.24,147.24,4781.0,146.0924,146.3105,145.9734,145.9734,4781.0
2025-02-06 12:00:00,147.2,147.48,147.15,147.45,5753.0,145.9338,146.2114,145.8842,146.1816,5753.0
2025-02-06 12:10:00,147.47,147.58,147.34,147.54,4102.0,146.2015,146.3105,146.0726,146.2709,4102.0
2025-02-06 12:20:00,147.53,147.67,147.44,147.44,8950.0,146.2609,146.3997,146.1717,146.1717,8950.0
2025-02-06 12:30:00,147.44,147.56,147.33,147.55,4341.0,146.1717,146.2907,146.0627,146.2808,4341.0
2025-02-06 12:40:00,147.56,147.67,147.51,147.64,3176.0,146.2907,146.3997,146.2411,146.37,3176.0
2025-02-06 12:50:00,147.71,147.85,147.68,147.7,2305.0,146.4394,146.5782,146.4096,146.4295,2305.0
2025-02-06 13:00:00,147.75,147.83,147.54,147.62,6920.0,146.479,146.5584,146.2709,146.3502,6920.0
2025-02-06 13:10:00,147.65,147.75,147.49,147.59,9559.0,146.3799,146.479,146.2213,146.3204,9559.0
2025-02-06 13:20:00,147.63,147.7,147.58,147.62,4176.0,146.3601,146.4295,146.3105,146.3502,4176.0
2025-02-06 13:30:00,147.57,147.59,147.42,147.46,5920.0,146.3006,146.3204,146.1519,146.1915,5920.0
2025-02-06 13:40:00,147.41,147.55,147.4,147.47,3319.0,146.142,146.2808,146.1321,146.2015,3319.0
2025-02-06 13:50:00,147.39,147.39,147.25,147.35,7661.0,146.1221,146.1221,145.9833,146.0825,7661.0
2025-02-06 14:00:00,147.33,147.48,147.33,147.33,3825.0,146.0627,146.2114,146.0627,146.0627,3825.0
2025-02-06 14:10:00,147.37,147.44,147.07,147.17,6401.0,146.1023,146.1717,145.8049,145.904,6401.0
2025-02-06 14:20:00,147.19,147.35,147.15,147.15,5347.0,145.9239,146.0825,145.8842,145.8842,5347.0
2025-02-06 14:30:00,147.15,147.15,146.81,146.91,9325.0,145.8842,145.8842,145.5471,145.6463,9325.0
2025-02-06 14:40:00,146.84,147.03,146.67,147.0,34502.0,145.5769,145.7652,145.4083,145.7355,34502.0
2025-02-06 14:50:00,147.04,147.09,146.85,146.86,10863.0,145.7752,145.8247,145.5868,145.5967,10863.0
2025-02-06 15:00:00,146.8,146.84,146.68,146.84,17011.0,145.5372,145.5769,145.4182,145.5769,17011.0
2025-02-06 15:10:00,146.89,146.91,146.74,146.88,34134.0,145.6264,145.6463,145.4777,145.6165,34134.0
2025-02-06 15:20:00,146.8,146.93,146.65,146.81,16591.0,145.5372,145.6661,145.3885,145.5471,16591.0
2025-02-06 15:30:00,146.86,147.0,146.6,146.6,10155.0,145.5967,145.7355,145.3389,145.3389,10155.0
2025-02-06 15:40:00,146.62,146.92,146.48,146.84,63061.0,145.3588,145.6562,145.22,145.5769,63061.0
2025-02-06 15:50:00,146.91,147.0,146.44,146.51,151515.0,145.6463,145.7355,145.1803,145.2497,151515.0
2025-02-07 09:30:00,147.08,147.63,146.56,147.33,46079.0,145.8148,146.3601,145.2993,146.0627,46079.0
2025-02-07 09:40:00,147.43,148.0,147.25,147.69,24967.0,146.1618,146.7269,145.9833,146.4196,24967.0
2025-02-07 09:50:00,147.58,147.72,147.36,147.72,8512.0,146.3105,146.4493,146.0924,146.4493,8512.0
2025-02-07 10:00:00,147.53,147.7,147.16,147.62,20411.0,146.2609,146.4295,145.8941,146.3502,20411.0
2025-02-07 10:10:00,147.51,147.51,146.99,147.31,5373.0,146.2411,146.2411,145.7256,146.0428,5373.0
2025-02-07 10:20:00,147.34,147.57,147.34,147.45,7302.0,146.0726,146.3006,146.0726,146.1816,7302.0
2025-02-07 10:30:00,147.44,147.57,147.26,147.31,3432.0,146.1717,146.3006,145.9933,146.0428,3432.0
2025-02-07 10:40:00,147.31,147.31,147.01,147.08,4269.0,146.0428,146.0428,145.7454,145.8148,4269.0
2025-02-07 10:50:00,147.07,147.25,146.45,146.75,9109.0,145.8049,145.9833,145.1902,145.4876,9109.0
2025-02-07 11:00:00,146.68,146.75,146.04,146.58,11142.0,145.4182,145.4876,144.7838,145.3191,11142.0
2025-02-07 11:10:00,146.59,146.68,146.13,146.4,6564.0,145.329,145.4182,144.873,145.1407,6564.0
2025-02-07 11:20:00,146.5,146.51,145.85,145.88,5787.0,145.2398,145.2497,144.5954,144.6251,5787.0
2025-02-07 11:30:00,145.86,145.91,145.7,145.81,7392.0,144.6053,144.6549,144.4467,144.5557,7392.0
2025-02-07 11:40:00,145.89,145.89,145.62,145.74,2722.0,144.635,144.635,144.3674,144.4863,2722.0
2025-02-07 11:50:00,145.73,145.78,145.47,145.47,7376.0,144.4764,144.526,144.2187,144.2187,7376.0
2025-02-07 12:00:00,145.4,145.76,145.29,145.7,4393.0,144.1493,144.5062,144.0402,144.4467,4393.0
2025-02-07 12:10:00,145.69,145.97,145.43,145.58,4754.0,144.4368,144.7144,144.179,144.3277,4754.0
2025-02-07 12:20:00,145.54,145.84,145.54,145.72,7002.0,144.2881,144.5855,144.2881,144.4665,7002.0
2025-02-07 12:30:00,145.76,145.94,145.48,145.58,33702.0,144.5062,144.6846,144.2286,144.3277,33702.0
2025-02-07 12:40:00,145.59,145.63,145.5,145.63,2503.0,144.3376,144.3773,144.2484,144.3773,2503.0
2025-02-07 12:50:00,145.58,145.76,145.47,145.63,3436.0,144.3277,144.5062,144.2187,144.3773,3436.0
2025-02-07 13:00:00,145.68,146.15,145.68,146.05,5908.0,144.4269,144.8928,144.4269,144.7937,5908.0
2025-02-07 13:10:00,145.95,146.15,145.95,146.06,2824.0,144.6945,144.8928,144.6945,144.8036,2824.0
2025-02-07 13:20:00,146.06,146.18,145.96,146.18,5884.0,144.8036,144.9225,144.7044,144.9225,5884.0
2025-02-07 13:30:00,146.07,146.75,146.07,146.65,18314.0,144.8135,145.4876,144.8135,145.3885,18314.0
2025-02-07 13:40:00,146.73,146.73,146.1,146.3,19877.0,145.4678,145.4678,144.8432,145.0415,19877.0
2025-02-07 13:50:00,146.3,146.42,145.94,146.1,20536.0,145.0415,145.1605,144.6846,144.8432,20536.0
2025-02-07 14:00:00,146.1,146.3,145.97,146.19,11203.0,144.8432,145.0415,144.7144,144.9325,11203.0
2025-02-07 14:10:00,146.08,146.2,145.95,146.14,6255.0,144.8234,144.9424,144.6945,144.8829,6255.0
2025-02-07 14:20:00,146.11,146.12,145.81,145.93,22174.0,144.8532,144.8631,144.5557,144.6747,22174.0
2025-02-07 14:30:00,145.86,146.42,145.83,146.28,6217.0,144.6053,145.1605,144.5756,145.0217,6217.0
2025-02-07 14:40:00,146.39,146.51,146.21,146.44,8625.0,145.1307,145.2497,144.9523,145.1803,8625.0
2025-02-07 14:50:00,146.44,146.62,146.19,146.19,14715.0,145.1803,145.3588,144.9325,144.9325,14715.0
2025-02-07 15:00:00,146.15,146.23,146.0,146.19,14242.0,144.8928,144.9721,144.7441,144.9325,14242.0
2025-02-07 15:10:00,146.14,146.2,145.91,146.19,18756.0,144.8829,144.9424,144.6549,144.9325,18756.0
2025-02-07 15:20:00,146.19,146.51,146.19,146.48,16146.0,144.9325,145.2497,144.9325,145.22,16146.0
2025-02-07 15:30:00,146.43,146.82,146.41,146.57,9155.0,145.1704,145.557,145.1506,145.3092,9155.0
2025-02-07 15:40:00,146.56,146.8,146.51,146.75,14644.0,145.2993,145.5372,145.2497,145.4876,14644.0
2025-02-07 15:50:00,146.8,147.01,146.57,146.9,83863.0,145.5372,145.7454,145.3092,145.6364,83863.0
2025-02-10 09:30:00,148.21,148.45,147.59,148.07,11626.0,146.9351,147.173,146.3204,146.7963,11626.0
2025-02-10 09:40:00,147.93,148.31,147.65,148.22,4209.0,146.6575,147.0342,146.3799,146.945,4209.0
2025-02-10 09:50:00,148.19,148.56,148.15,148.4,13043.0,146.9153,147.2821,146.8756,147.1235,13043.0
2025-02-10 10:00:00,148.49,149.17,148.45,149.17,15983.0,147.2127,147.8868,147.173,147.8868,15983.0
2025-02-10 10:10:00,149.25,149.25,148.41,148.54,7377.0,147.9661,147.9661,147.1334,147.2622,7377.0
2025-02-10 10:20:00,148.57,148.98,148.39,148.78,17217.0,147.292,147.6985,147.1135,147.5002,17217.0
2025-02-10 10:30:00,148.78,149.18,148.6,148.69,16170.0,147.5002,147.8967,147.3217,147.411,16170.0
2025-02-10 10:40:00,148.76,149.06,148.6,148.88,15941.0,147.4804,147.7778,147.3217,147.5993,15941.0
2025-02-10 10:50:00,148.84,149.0,148.72,148.8,7864.0,147.5597,147.7183,147.4407,147.52,7864.0
2025-02-10 11:00:00,148.88,149.0,148.79,148.87,13760.0,147.5993,147.7183,147.5101,147.5894,13760.0
2025-02-10 11:10:00,148.91,148.95,148.44,148.54,12204.0,147.6291,147.6687,147.1631,147.2622,12204.0
2025-02-10 11:20:00,148.59,149.0,148.47,148.92,9228.0,147.3118,147.7183,147.1929,147.639,9228.0
2025-02-10 11:30:00,148.94,149.04,148.65,149.03,11725.0,147.6588,147.7579,147.3713,147.748,11725.0
2025-02-10 11:40:00,149.02,149.02,148.71,148.75,13156.0,147.7381,147.7381,147.4308,147.4704,13156.0
2025-02-10 11:50:00,148.76,148.93,148.69,148.81,4224.0,147.4804,147.6489,147.411,147.5299,4224.0
2025-02-10 12:00:00,148.77,149.09,148.68,148.76,4783.0,147.4903,147.8075,147.401,147.4804,4783.0
2025-02-10 12:10:00,148.77,149.04,148.66,149.03,8702.0,147.4903,147.7579,147.3812,147.748,8702.0
2025-02-10 12:20:00,149.07,149.17,148.93,148.98,7220.0,147.7877,147.8868,147.6489,147.6985,7220.0
2025-02-10 12:30:00,149.1,149.35,149.05,149.25,4508.0,147.8174,148.0653,147.7679,147.9661,4508.0
2025-02-10 12:40:00,149.28,149.58,149.23,149.23,13664.0,147.9959,148.2933,147.9463,147.9463,13664.0
2025-02-10 12:50:00,149.27,149.31,149.05,149.09,7057.0,147.986,148.0256,147.7679,147.8075,7057.0
2025-02-10 13:00:00,149.19,149.45,149.1,149.34,7046.0,147.9067,148.1644,147.8174,148.0554,7046.0
2025-02-10 13:10:00,149.34,149.43,149.15,149.22,12019.0,148.0554,148.1446,147.867,147.9364,12019.0
2025-02-10 13:20:00,149.22,149.54,149.17,149.24,9533.0,147.9364,148.2536,147.8868,147.9562,9533.0
2025-02-10 13:30:00,149.22,149.36,149.14,149.32,9554.0,147.9364,148.0752,147.8571,148.0355,9554.0
2025-02-10 13:40:00,149.34,149.57,149.3,149.37,8488.0,148.0554,148.2834,148.0157,148.0851,8488.0
2025-02-10 13:50:00,149.37,149.55,149.36,149.44,4934.0,148.0851,148.2636,148.0752,148.1545,4934.0
2025-02-10 14:00:00,149.44,149.76,149.33,149.76,10771.0,148.1545,148.4718,148.0455,148.4718,10771.0
2025-02-10 14:10:00,149.76,149.9,149.65,149.83,21883.0,148.4718,148.6106,148.3627,148.5412,21883.0
2025-02-10 14:20:00,149.85,149.93,149.65,149.77,13731.0,148.561,148.6403,148.3627,148.4817,13731.0
2025-02-10 14:30:00,149.77,149.93,149.63,149.7,12023.0,148.4817,148.6403,148.3429,148.4123,12023.0
2025-02-10 14:40:00,149.64,149.7,149.48,149.63,10728.0,148.3528,148.4123,148.1942,148.3429,10728.0
2025-02-10 14:50:00,149.64,149.73,149.41,149.51,13633.0,148.3528,148.442,148.1248,148.2239,13633.0
2025-02-10 15:00:00,149.5,149.68,149.41,149.61,13899.0,148.214,148.3924,148.1248,148.323,13899.0
2025-02-10 15:10:00,149.6,149.79,149.55,149.79,14349.0,148.3131,148.5015,148.2636,148.5015,14349.0
2025-02-10 15:20:00,149.86,149.87,149.61,149.61,16769.0,148.5709,148.5808,148.323,148.323,16769.0
2025-02-10 15:30:00,149.65,149.78,149.59,149.74,17789.0,148.3627,148.4916,148.3032,148.4519,17789.0
2025-02-10 15:40:00,149.8,149.97,149.67,149.74,24361.0,148.5114,148.6799,148.3825,148.4519,24361.0
2025-02-10 15:50:00,149.84,149.93,149.61,149.77,78331.0,148.5511,148.6403,148.323,148.4817,78331.0
2025-02-11 09:30:00,148.33,148.77,147.87,148.77,16650.0,147.0541,147.4903,146.598,147.4903,16650.0
2025-02-11 09:40:00,148.79,149.29,148.5,148.67,18880.0,147.5101,148.0058,147.2226,147.3911,18880.0
2025-02-11 09:50:00,148.62,149.2,148.62,148.84,7781.0,147.3416,147.9166,147.3416,147.5597,7781.0
2025-02-11 10:00:00,148.84,149.53,148.74,149.4,14204.0,147.5597,148.2437,147.4605,148.1149,14204.0
2025-02-11 10:10:00,149.39,150.32,149.3,150.16,17362.0,148.1049,149.0269,148.0157,148.8683,17362.0
2025-02-11 10:20:00,150.15,150.24,149.92,150.06,6763.0,148.8584,148.9476,148.6304,148.7692,6763.0
2025-02-11 10:30:00,150.06,150.2,149.89,150.0,6338.0,148.7692,148.908,148.6006,148.7097,6338.0
2025-02-11 10:40:00,149.98,150.13,149.97,150.13,12437.0,148.6899,148.8386,148.6799,148.8386,12437.0
2025-02-11 10:50:00,150.08,150.17,149.88,149.88,14026.0,148.789,148.8782,148.5907,148.5907,14026.0
2025-02-11 11:00:00,149.86,150.05,149.83,149.87,10137.0,148.5709,148.7593,148.5412,148.5808,10137.0
2025-02-11 11:10:00,149.92,149.94,149.68,149.68,7352.0,148.6304,148.6502,148.3924,148.3924,7352.0
2025-02-11 11:20:00,149.69,149.74,149.39,149.39,5252.0,148.4024,148.4519,148.1049,148.1049,5252.0
2025-02-11 11:30:00,149.45,149.61,149.41,149.56,4501.0,148.1644,148.323,148.1248,148.2735,4501.0
2025-02-11 11:40:00,149.56,149.69,149.53,149.54,9813.0,148.2735,148.4024,148.2437,148.2536,9813.0
2025-02-11 11:50:00,149.54,149.66,149.45,149.58,5558.0,148.2536,148.3726,148.1644,148.2933,5558.0
2025-02-11 12:00:00,149.58,149.66,149.47,149.52,6521.0,148.2933,148.3726,148.1842,148.2338,6521.0
2025-02-11 12:10:00,149.46,149.64,149.34,149.62,7874.0,148.1743,148.3528,148.0554,148.333,7874.0
2025-02-11 12:20:00,149.66,149.66,149.37,149.37,4764.0,148.3726,148.3726,148.0851,148.0851,4764.0
2025-02-11 12:30:00,149.42,149.42,149.22,149.24,7342.0,148.1347,148.1347,147.9364,147.9562,7342.0
2025-02-11 12:40:00,149.23,149.31,149.16,149.16,2712.0,147.9463,148.0256,147.8769,147.8769,2712.0
2025-02-11 12:50:00,149.18,149.18,149.03,149.03,1689.0,147.8967,147.8967,147.748,147.748,1689.0
2025-02-11 13:00:00,149.04,149.05,148.84,148.99,8191.0,147.7579,147.7679,147.5597,147.7084,8191.0
2025-02-11 13:10:00,149.03,149.09,148.86,149.0,13246.0,147.748,147.8075,147.5795,147.7183,13246.0
2025-02-11 13:20:00,149.0,149.13,148.76,148.77,5688.0,147.7183,147.8472,147.4804,147.4903,5688.0
2025-02-11 13:30:00,148.82,149.0,148.76,148.88,9810.0,147.5398,147.7183,147.4804,147.5993,9810.0
2025-02-11 13:40:00,148.82,148.99,148.82,148.93,4302.0,147.5398,147.7084,147.5398,147.6489,4302.0
2025-02-11 13:50:00,148.93,148.93,148.8,148.85,2561.0,147.6489,147.6489,147.52,147.5696,2561.0
2025-02-11 14:00:00,148.91,148.95,148.81,148.83,15406.0,147.6291,147.6687,147.5299,147.5498,15406.0
2025-02-11 14:10:00,148.88,149.03,148.88,148.97,5383.0,147.5993,147.748,147.5993,147.6886,5383.0
2025-02-11 14:20:00,149.03,149.21,148.91,149.16,6993.0,147.748,147.9265,147.6291,147.8769,6993.0
2025-02-11 14:30:00,149.16,149.29,149.08,149.17,5639.0,147.8769,148.0058,147.7976,147.8868,5639.0
2025-02-11 14:40:00,149.22,149.37,149.07,149.09,10484.0,147.9364,148.0851,147.7877,147.8075,10484.0
2025-02-11 14:50:00,149.09,149.12,148.99,149.05,5386.0,147.8075,147.8373,147.7084,147.7679,5386.0
2025-02-11 15:00:00,149.06,149.09,148.89,148.89,8677.0,147.7778,147.8075,147.6092,147.6092,8677.0
2025-02-11 15:10:00,148.86,148.98,148.83,148.92,7367.0,147.5795,147.6985,147.5498,147.639,7367.0
2025-02-11 15:20:00,148.97,149.05,148.83,149.0,13982.0,147.6886,147.7679,147.5498,147.7183,13982.0
2025-02-11 15:30:00,149.0,149.3,149.0,149.15,11465.0,147.7183,148.0157,147.7183,147.867,11465.0
2025-02-11 15:40:00,149.12,149.17,148.99,149.09,17416.0,147.8373,147.8868,147.7084,147.8075,17416.0
2025-02-11 15:50:00,149.1,149.27,148.78,148.92,76354.0,147.8174,147.986,147.5002,147.639,76354.0
2025-02-12 09:30:00,147.98,147.99,147.07,147.68,30935.0,146.7071,146.717,145.8049,146.4096,30935.0
2025-02-12 09:40:00,147.68,148.29,147.33,147.7,127316.0,146.4096,147.0144,146.0627,146.4295,127316.0
2025-02-12 09:50:00,147.69,147.69,146.98,146.98,9736.0,146.4196,146.4196,145.7157,145.7157,9736.0
2025-02-12 10:00:00,147.09,147.09,145.84,145.85,18211.0,145.8247,145.8247,144.5855,144.5954,18211.0
2025-02-12 10:10:00,145.98,146.0,145.27,145.95,46130.0,144.7243,144.7441,144.0204,144.6945,46130.0
2025-02-12 10:20:00,145.94,146.17,145.72,145.75,13659.0,144.6846,144.9126,144.4665,144.4962,13659.0
2025-02-12 10:30:00,145.77,146.12,145.58,146.11,27549.0,144.5161,144.8631,144.3277,144.8532,27549.0
2025-02-12 10:40:00,145.97,146.23,145.79,145.8,33760.0,144.7144,144.9721,144.5359,144.5458,33760.0
2025-02-12 10:50:00,145.81,145.86,145.41,145.46,15418.0,144.5557,144.6053,144.1592,144.2087,15418.0
2025-02-12 11:00:00,145.51,145.69,145.27,145.36,16329.0,144.2583,144.4368,144.0204,144.1096,16329.0
2025-02-12 11:10:00,145.4,145.64,145.19,145.23,12997.0,144.1493,144.3872,143.9411,143.9807,12997.0
2025-02-12 11:20:00,145.22,145.73,145.22,145.7,30963.0,143.9708,144.4764,143.9708,144.4467,30963.0
2025-02-12 11:30:00,145.74,145.79,145.6,145.72,9799.0,144.4863,144.5359,144.3475,144.4665,9799.0
2025-02-12 11:40:00,145.71,145.84,145.57,145.75,17701.0,144.4566,144.5855,144.3178,144.4962,17701.0
2025-02-12 11:50:00,145.75,146.29,145.75,146.23,21204.0,144.4962,145.0316,144.4962,144.9721,21204.0
2025-02-12 12:00:00,146.16,146.47,146.16,146.29,18422.0,144.9027,145.2101,144.9027,145.0316,18422.0
2025-02-12 12:10:00,146.29,146.61,146.29,146.56,37756.0,145.0316,145.3489,145.0316,145.2993,37756.0
2025-02-12 12:20:00,146.51,146.72,146.25,146.44,15536.0,145.2497,145.4579,144.9919,145.1803,15536.0
2025-02-12 12:30:00,146.36,146.49,146.1,146.11,15914.0,145.101,145.2299,144.8432,144.8532,15914.0
2025-02-12 12:40:00,146.16,146.54,146.07,146.43,35567.0,144.9027,145.2795,144.8135,145.1704,35567.0
2025-02-12 12:50:00,146.43,146.68,146.27,146.52,26351.0,145.1704,145.4182,145.0118,145.2596,26351.0
2025-02-12 13:00:00,146.52,146.6,146.22,146.26,24283.0,145.2596,145.3389,144.9622,145.0019,24283.0
2025-02-12 13:10:00,146.31,146.31,145.96,146.03,27814.0,145.0514,145.0514,144.7044,144.7738,27814.0
2025-02-12 13:20:00,146.03,146.08,145.78,145.88,30222.0,144.7738,144.8234,144.526,144.6251,30222.0
2025-02-12 13:30:00,145.88,145.94,145.77,145.86,20101.0,144.6251,144.6846,144.5161,144.6053,20101.0
2025-02-12 13:40:00,145.9,145.94,145.57,145.63,32304.0,144.645,144.6846,144.3178,144.3773,32304.0
2025-02-12 13:50:00,145.63,145.75,145.58,145.67,25964.0,144.3773,144.4962,144.3277,144.4169,25964.0
2025-02-12 14:00:00,145.68,145.92,145.61,145.84,26177.0,144.4269,144.6648,144.3575,144.5855,26177.0
2025-02-12 14:10:00,145.81,145.89,145.5,145.83,44592.0,144.5557,144.635,144.2484,144.5756,44592.0
2025-02-12 14:20:00,145.84,146.08,145.81,146.0,17197.0,144.5855,144.8234,144.5557,144.7441,17197.0
2025-02-12 14:30:00,146.0,146.28,145.94,146.22,13990.0,144.7441,145.0217,144.6846,144.9622,13990.0
2025-02-12 14:40:00,146.22,146.71,146.17,146.5,88845.0,144.9622,145.448,144.9126,145.2398,88845.0
2025-02-12 14:50:00,146.53,146.53,146.22,146.44,65693.0,145.2695,145.2695,144.9622,145.1803,65693.0
2025-02-12 15:00:00,146.45,146.6,146.32,146.5,21488.0,145.1902,145.3389,145.0613,145.2398,21488.0
2025-02-12 15:10:00,146.46,146.54,146.27,146.47,33910.0,145.2001,145.2795,145.0118,145.2101,33910.0
2025-02-12 15:20:00,146.51,146.76,146.36,146.39,34322.0,145.2497,145.4976,145.101,145.1307,34322.0
2025-02-12 15:30:00,146.42,146.62,146.3,146.45,40437.0,145.1605,145.3588,145.0415,145.1902,40437.0
2025-02-12 15:40:00,146.45,146.59,146.12,146.31,49098.0,145.1902,145.329,144.8631,145.0514,49098.0
2025-02-12 15:50:00,146.27,146.6,146.16,146.54,219166.0,145.0118,145.3389,144.9027,145.2795,219166.0
2025-02-13 09:30:00,148.0,149.87,147.59,149.17,34294.0,146.7269,148.5808,146.3204,147.8868,34294.0
2025-02-13 09:40:00,149.39,149.97,148.92,149.96,44476.0,148.1049,148.6799,147.639,148.67,44476.0
2025-02-13 09:50:00,149.83,150.31,149.61,150.31,55628.0,148.5412,149.017,148.323,149.017,55628.0
2025-02-13 10:00:00,150.31,150.83,150.13,150.47,60025.0,149.017,149.5326,148.8386,149.1756,60025.0
2025-02-13 10:10:00,150.6,150.76,150.08,150.44,13025.0,149.3045,149.4632,148.789,149.1459,13025.0
2025-02-13 10:20:00,150.38,150.51,149.87,150.05,14413.0,149.0864,149.2153,148.5808,148.7593,14413.0
2025-02-13 10:30:00,150.19,150.45,150.04,150.13,9230.0,148.8981,149.1558,148.7493,148.8386,9230.0
2025-02-13 10:40:00,150.01,150.88,150.01,150.78,70014.0,148.7196,149.5821,148.7196,149.483,70014.0
2025-02-13 10:50:00,150.66,150.81,150.43,150.68,13674.0,149.364,149.5127,149.136,149.3838,13674.0
2025-02-13 11:00:00,150.66,150.95,150.6,150.87,9949.0,149.364,149.6515,149.3045,149.5722,9949.0
2025-02-13 11:10:00,150.96,151.12,150.9,151.01,14837.0,149.6614,149.8201,149.6019,149.711,14837.0
2025-02-13 11:20:00,150.9,151.0,150.58,150.97,19781.0,149.6019,149.7011,149.2847,149.6713,19781.0
2025-02-13 11:30:00,150.97,151.03,150.77,150.92,20128.0,149.6713,149.7308,149.4731,149.6218,20128.0
2025-02-13 11:40:00,151.03,151.36,151.03,151.32,11083.0,149.7308,150.058,149.7308,150.0183,11083.0
2025-02-13 11:50:00,151.26,151.7,151.26,151.46,41020.0,149.9589,150.3951,149.9589,150.1571,41020.0
2025-02-13 12:00:00,151.37,151.99,151.32,151.88,21053.0,150.0679,150.6826,150.0183,150.5735,21053.0
2025-02-13 12:10:00,151.87,151.94,151.5,151.56,28000.0,150.5636,150.633,150.1968,150.2563,28000.0
2025-02-13 12:20:00,151.5,151.78,151.45,151.6,25873.0,150.1968,150.4744,150.1472,150.2959,25873.0
2025-02-13 12:30:00,151.69,152.04,151.46,152.03,30357.0,150.3852,150.7321,150.1571,150.7222,30357.0
2025-02-13 12:40:00,152.02,152.12,151.64,151.68,9328.0,150.7123,150.8115,150.3356,150.3752,9328.0
2025-02-13 12:50:00,151.56,151.76,151.36,151.72,30360.0,150.2563,150.4546,150.058,150.4149,30360.0
2025-02-13 13:00:00,151.69,151.73,151.47,151.72,28377.0,150.3852,150.4248,150.167,150.4149,28377.0
2025-02-13 13:10:00,151.71,151.92,151.55,151.66,11778.0,150.405,150.6132,150.2464,150.3554,11778.0
2025-02-13 13:20:00,151.69,151.91,151.67,151.76,9796.0,150.3852,150.6033,150.3653,150.4546,9796.0
2025-02-13 13:30:00,151.83,152.08,151.68,152.08,9922.0,150.5239,150.7718,150.3752,150.7718,9922.0
2025-02-13 13:40:00,152.08,152.08,151.76,152.07,10142.0,150.7718,150.7718,150.4546,150.7619,10142.0
2025-02-13 13:50:00,151.98,152.0,151.59,151.79,9228.0,150.6727,150.6925,150.286,150.4843,9228.0
2025-02-13 14:00:00,151.76,152.16,151.76,152.08,16797.0,150.4546,150.8511,150.4546,150.7718,16797.0
2025-02-13 14:10:00,152.18,152.57,152.08,152.52,35186.0,150.8709,151.2576,150.7718,151.208,35186.0
2025-02-13 14:20:00,152.51,152.72,152.5,152.57,30915.0,151.1981,151.4063,151.1882,151.2576,30915.0
2025-02-13 14:30:00,152.63,152.99,152.62,152.95,15789.0,151.3171,151.674,151.3072,151.6343,15789.0
2025-02-13 14:40:00,152.99,153.06,152.88,152.99,38542.0,151.674,151.7434,151.5649,151.674,38542.0
2025-02-13 14:50:00,153.08,153.31,153.03,153.13,21080.0,151.7632,151.9912,151.7136,151.8128,21080.0
2025-02-13 15:00:00,153.13,153.27,152.88,153.25,24459.0,151.8128,151.9516,151.5649,151.9317,24459.0
2025-02-13 15:10:00,153.25,153.37,153.16,153.37,17758.0,151.9317,152.0507,151.8425,152.0507,17758.0
2025-02-13 15:20:00,153.3,153.41,153.2,153.41,13964.0,151.9813,152.0904,151.8822,152.0904,13964.0
2025-02-13 15:30:00,153.44,153.46,153.1,153.33,19831.0,152.1201,152.1399,151.783,152.011,19831.0
2025-02-13 15:40:00,153.33,153.41,153.1,153.22,27767.0,152.011,152.0904,151.783,151.902,27767.0
2025-02-13 15:50:00,153.24,153.55,153.17,153.28,180003.0,151.9218,152.2292,151.8524,151.9615,180003.0
2025-02-14 09:30:00,155.0,156.4,154.5,155.15,113699.0,153.6667,155.0546,153.171,153.8154,113699.0
2025-02-14 09:40:00,155.15,155.73,154.68,154.76,95197.0,153.8154,154.3904,153.3494,153.4287,95197.0
2025-02-14 09:50:00,154.73,154.93,153.69,153.75,49531.0,153.399,153.5973,152.3679,152.4274,49531.0
2025-02-14 10:00:00,153.79,154.04,153.52,153.63,41795.0,152.4671,152.7149,152.1994,152.3085,41795.0
2025-02-14 10:10:00,153.63,153.73,152.72,152.77,24021.0,152.3085,152.4076,151.4063,151.4559,24021.0
2025-02-14 10:20:00,152.81,152.94,152.28,152.28,17459.0,151.4955,151.6244,150.9701,150.9701,17459.0
2025-02-14 10:30:00,152.3,152.39,151.6,151.92,13126.0,150.9899,151.0791,150.2959,150.6132,13126.0
2025-02-14 10:40:00,151.81,152.28,151.8,152.02,25557.0,150.5041,150.9701,150.4942,150.7123,25557.0
2025-02-14 10:50:00,152.02,152.29,151.69,151.71,14298.0,150.7123,150.98,150.3852,150.405,14298.0
2025-02-14 11:00:00,151.73,152.22,151.71,151.8,15474.0,150.4248,150.9106,150.405,150.4942,15474.0
2025-02-14 11:10:00,151.88,152.12,151.76,151.76,13422.0,150.5735,150.8115,150.4546,150.4546,13422.0
2025-02-14 11:20:00,151.88,152.4,151.76,152.39,10906.0,150.5735,151.089,150.4546,151.0791,10906.0
2025-02-14 11:30:00,152.32,152.33,152.04,152.24,21149.0,151.0097,151.0196,150.7321,150.9304,21149.0
2025-02-14 11:40:00,152.15,152.35,152.15,152.3,6010.0,150.8412,151.0395,150.8412,150.9899,6010.0
2025-02-14 11:50:00,152.33,152.71,152.17,152.65,11311.0,151.0196,151.3964,150.861,151.3369,11311.0
2025-02-14 12:00:00,152.62,152.67,152.01,152.03,23514.0,151.3072,151.3567,150.7024,150.7222,23514.0
2025-02-14 12:10:00,151.98,152.31,151.91,152.28,7986.0,150.6727,150.9998,150.6033,150.9701,7986.0
2025-02-14 12:20:00,152.28,152.4,151.96,151.96,5640.0,150.9701,151.089,150.6528,150.6528,5640.0
2025-02-14 12:30:00,151.82,152.22,151.82,152.18,5592.0,150.514,150.9106,150.514,150.8709,5592.0
2025-02-14 12:40:00,152.16,152.17,151.94,152.05,4414.0,150.8511,150.861,150.633,150.7421,4414.0
2025-02-14 12:50:00,152.04,152.4,151.96,152.3,7894.0,150.7321,151.089,150.6528,150.9899,7894.0
2025-02-14 13:00:00,152.34,152.56,152.33,152.37,14497.0,151.0296,151.2477,151.0196,151.0593,14497.0
2025-02-14 13:10:00,152.43,152.55,152.36,152.5,8401.0,151.1188,151.2378,151.0494,151.1882,8401.0
2025-02-14 13:20:00,152.57,152.72,152.46,152.72,7844.0,151.2576,151.4063,151.1485,151.4063,7844.0
2025-02-14 13:30:00,152.66,152.91,152.66,152.91,3990.0,151.3468,151.5947,151.3468,151.5947,3990.0
2025-02-14 13:40:00,152.91,152.98,152.74,152.9,6092.0,151.5947,151.6641,151.4261,151.5847,6092.0
2025-02-14 13:50:00,152.9,152.98,152.74,152.78,7884.0,151.5847,151.6641,151.4261,151.4658,7884.0
2025-02-14 14:00:00,152.8,152.83,152.65,152.79,5236.0,151.4856,151.5153,151.3369,151.4757,5236.0
2025-02-14 14:10:00,152.81,152.83,152.66,152.71,11774.0,151.4955,151.5153,151.3468,151.3964,11774.0
2025-02-14 14:20:00,152.71,152.86,152.67,152.82,11789.0,151.3964,151.5451,151.3567,151.5054,11789.0
2025-02-14 14:30:00,152.83,152.9,152.76,152.8,11623.0,151.5153,151.5847,151.4459,151.4856,11623.0
2025-02-14 14:40:00,152.72,152.78,152.42,152.52,17217.0,151.4063,151.4658,151.1089,151.208,17217.0
2025-02-14 14:50:00,152.45,152.48,152.3,152.48,10887.0,151.1386,151.1684,150.9899,151.1684,10887.0
2025-02-14 15:00:00,152.45,152.56,152.4,152.51,6642.0,151.1386,151.2477,151.089,151.1981,6642.0
2025-02-14 15:10:00,152.55,152.57,152.38,152.4,22485.0,151.2378,151.2576,151.0692,151.089,22485.0
2025-02-14 15:20:00,152.4,152.4,152.26,152.4,17194.0,151.089,151.089,150.9502,151.089,17194.0
2025-02-14 15:30:00,152.36,152.48,152.23,152.26,15909.0,151.0494,151.1684,150.9205,150.9502,15909.0
2025-02-14 15:40:00,152.23,152.29,152.03,152.06,31783.0,150.9205,150.98,150.7222,150.752,31783.0
2025-02-14 15:50:00,152.09,152.89,152.09,152.74,146725.0,150.7817,151.5748,150.7817,151.4261,146725.0
2025-02-18 09:30:00,152.5,152.57,151.94,152.15,44597.0,151.1882,151.2576,150.633,150.8412,44597.0
2025-02-18 09:40:00,152.34,152.4,151.1,151.12,7280.0,151.0296,151.089,149.8002,149.8201,7280.0
2025-02-18 09:50:00,151.1,151.49,151.01,151.48,7645.0,149.8002,150.1869,149.711,150.177,7645.0
2025-02-18 10:00:00,151.63,151.97,151.47,151.73,12731.0,150.3257,150.6627,150.167,150.4248,12731.0
2025-02-18 10:10:00,151.72,152.24,151.72,152.01,10079.0,150.4149,150.9304,150.4149,150.7024,10079.0
2025-02-18 10:20:00,152.15,152.97,152.0,152.97,18895.0,150.8412,151.6541,150.6925,151.6541,18895.0
2025-02-18 10:30:00,152.87,153.11,152.7,152.86,23008.0,151.555,151.7929,151.3865,151.5451,23008.0
2025-02-18 10:40:00,153.02,153.07,152.39,152.41,8826.0,151.7037,151.7533,151.0791,151.099,8826.0
2025-02-18 10:50:00,152.38,153.19,152.38,153.11,7466.0,151.0692,151.8722,151.0692,151.7929,7466.0
2025-02-18 11:00:00,153.13,153.29,152.91,152.98,6706.0,151.8128,151.9714,151.5947,151.6641,6706.0
2025-02-18 11:10:00,153.04,153.28,152.98,153.06,4795.0,151.7235,151.9615,151.6641,151.7434,4795.0
2025-02-18 11:20:00,152.92,153.09,152.84,153.04,3994.0,151.6046,151.7731,151.5253,151.7235,3994.0
2025-02-18 11:30:00,153.11,153.42,153.11,153.41,5689.0,151.7929,152.1003,151.7929,152.0904,5689.0
2025-02-18 11:40:00,153.38,153.69,153.38,153.69,5945.0,152.0606,152.3679,152.0606,152.3679,5945.0
2025-02-18 11:50:00,153.86,154.13,153.75,154.0,9112.0,152.5365,152.8042,152.4274,152.6753,9112.0
2025-02-18 12:00:00,154.1,154.11,153.87,153.94,12323.0,152.7744,152.7843,152.5464,152.6158,12323.0
2025-02-18 12:10:00,153.94,154.28,153.94,154.14,20529.0,152.6158,152.9529,152.6158,152.8141,20529.0
2025-02-18 12:20:00,154.27,154.71,154.11,154.48,42384.0,152.943,153.3792,152.7843,153.1512,42384.0
2025-02-18 12:30:00,154.48,154.63,154.28,154.39,9252.0,153.1512,153.2999,152.9529,153.0619,9252.0
2025-02-18 12:40:00,154.38,154.38,154.01,154.09,4368.0,153.052,153.052,152.6852,152.7645,4368.0
2025-02-18 12:50:00,154.18,154.33,154.03,154.03,5295.0,152.8537,153.0024,152.705,152.705,5295.0
2025-02-18 13:00:00,154.05,154.17,153.92,154.08,3399.0,152.7249,152.8438,152.596,152.7546,3399.0
2025-02-18 13:10:00,154.0,154.21,153.95,153.98,5538.0,152.6753,152.8835,152.6257,152.6555,5538.0
2025-02-18 13:20:00,153.91,154.07,153.84,154.06,8168.0,152.5861,152.7447,152.5167,152.7348,8168.0
2025-02-18 13:30:00,154.12,154.35,154.01,154.35,8621.0,152.7942,153.0223,152.6852,153.0223,8621.0
2025-02-18 13:40:00,154.43,154.5,154.31,154.5,5433.0,153.1016,153.171,152.9826,153.171,5433.0
2025-02-18 13:50:00,154.5,154.59,154.32,154.4,4751.0,153.171,153.2602,152.9925,153.0718,4751.0
2025-02-18 14:00:00,154.37,154.53,153.95,154.06,10607.0,153.0421,153.2007,152.6257,152.7348,10607.0
2025-02-18 14:10:00,154.06,154.17,153.89,154.01,13650.0,152.7348,152.8438,152.5662,152.6852,13650.0
2025-02-18 14:20:00,154.06,154.44,153.98,154.42,27389.0,152.7348,153.1115,152.6555,153.0917,27389.0
2025-02-18 14:30:00,154.43,154.43,154.17,154.23,8476.0,153.1016,153.1016,152.8438,152.9033,8476.0
2025-02-18 14:40:00,154.17,154.49,154.1,154.49,15159.0,152.8438,153.1611,152.7744,153.1611,15159.0
2025-02-18 14:50:00,154.44,154.6,154.39,154.45,13257.0,153.1115,153.2701,153.0619,153.1214,13257.0
2025-02-18 15:00:00,154.48,154.54,154.29,154.29,14161.0,153.1512,153.2106,152.9628,152.9628,14161.0
2025-02-18 15:10:00,154.29,154.47,154.24,154.41,15523.0,152.9628,153.1412,152.9132,153.0818,15523.0
2025-02-18 15:20:00,154.44,154.59,154.43,154.59,39838.0,153.1115,153.2602,153.1016,153.2602,39838.0
2025-02-18 15:30:00,154.53,154.85,154.53,154.64,19871.0,153.2007,153.518,153.2007,153.3098,19871.0
2025-02-18 15:40:00,154.59,154.63,154.35,154.46,30704.0,153.2602,153.2999,153.0223,153.1313,30704.0
2025-02-18 15:50:00,154.47,154.72,154.12,154.44,111176.0,153.1412,153.3891,152.7942,153.1115,111176.0
2025-02-19 09:30:00,154.63,155.0,153.21,154.96,32136.0,153.2999,153.6667,151.8921,153.627,32136.0
2025-02-19 09:40:00,154.44,155.44,154.43,155.22,14340.0,153.1115,154.1029,153.1016,153.8848,14340.0
2025-02-19 09:50:00,155.11,155.47,154.83,155.09,38308.0,153.7757,154.1326,153.4981,153.7559,38308.0
2025-02-19 10:00:00,154.95,156.18,154.94,156.18,81644.0,153.6171,154.8365,153.6072,154.8365,81644.0
2025-02-19 10:10:00,156.17,156.55,156.0,156.55,18069.0,154.8266,155.2033,154.6581,155.2033,18069.0
2025-02-19 10:20:00,156.54,156.87,156.34,156.83,21438.0,155.1934,155.5206,154.9952,155.4809,21438.0
2025-02-19 10:30:00,156.6,156.87,156.28,156.35,19767.0,155.2529,155.5206,154.9357,155.0051,19767.0
2025-02-19 10:40:00,156.44,156.61,156.24,156.56,34192.0,155.0943,155.2628,154.896,155.2133,34192.0
2025-02-19 10:50:00,156.61,156.73,156.33,156.45,17517.0,155.2628,155.3818,154.9852,155.1042,17517.0
2025-02-19 11:00:00,156.36,156.47,155.82,156.06,24503.0,155.015,155.124,154.4796,154.7176,24503.0
2025-02-19 11:10:00,156.01,156.05,155.53,155.71,13051.0,154.668,154.7076,154.1921,154.3706,13051.0
2025-02-19 11:20:00,155.69,156.02,155.48,155.86,12373.0,154.3507,154.6779,154.1426,154.5193,12373.0
2025-02-19 11:30:00,155.76,155.79,155.61,155.78,2938.0,154.4201,154.4499,154.2714,154.44,2938.0
2025-02-19 11:40:00,155.7,156.0,155.69,155.71,7509.0,154.3607,154.6581,154.3507,154.3706,7509.0
2025-02-19 11:50:00,155.68,155.85,155.68,155.85,4405.0,154.3408,154.5094,154.3408,154.5094,4405.0
2025-02-19 12:00:00,155.81,155.87,155.11,155.13,23671.0,154.4697,154.5292,153.7757,153.7956,23671.0
2025-02-19 12:10:00,155.0,155.15,154.97,154.97,15881.0,153.6667,153.8154,153.6369,153.6369,15881.0
2025-02-19 12:20:00,155.03,155.16,154.92,155.04,13579.0,153.6964,153.8253,153.5874,153.7063,13579.0
2025-02-19 12:30:00,155.0,155.24,154.73,154.83,11135.0,153.6667,153.9046,153.399,153.4981,11135.0
2025-02-19 12:40:00,154.75,154.95,154.72,154.92,13928.0,153.4188,153.6171,153.3891,153.5874,13928.0
2025-02-19 12:50:00,154.93,155.21,154.91,155.09,4685.0,153.5973,153.8749,153.5775,153.7559,4685.0
2025-02-19 13:00:00,155.08,155.1,154.64,154.66,15274.0,153.746,153.7658,153.3098,153.3296,15274.0
2025-02-19 13:10:00,154.63,154.89,154.6,154.89,10732.0,153.2999,153.5576,153.2701,153.5576,10732.0
2025-02-19 13:20:00,154.89,155.03,154.85,155.01,5244.0,153.5576,153.6964,153.518,153.6766,5244.0
2025-02-19 13:30:00,155.04,155.2,155.0,155.09,10196.0,153.7063,153.865,153.6667,153.7559,10196.0
2025-02-19 13:40:00,155.09,155.14,154.98,155.06,6005.0,153.7559,153.8055,153.6469,153.7262,6005.0
2025-02-19 13:50:00,155.12,155.14,154.98,155.09,8550.0,153.7856,153.8055,153.6469,153.7559,8550.0
2025-02-19 14:00:00,155.06,155.3,155.06,155.2,7375.0,153.7262,153.9641,153.7262,153.865,7375.0
2025-02-19 14:10:00,155.22,155.8,155.21,155.7,18108.0,153.8848,154.4598,153.8749,154.3607,18108.0
2025-02-19 14:20:00,155.75,155.98,155.65,155.85,10180.0,154.4102,154.6382,154.3111,154.5094,10180.0
2025-02-19 14:30:00,155.9,156.02,155.84,155.97,8104.0,154.5589,154.6779,154.4995,154.6283,8104.0
2025-02-19 14:40:00,155.93,156.0,155.8,155.87,17693.0,154.5887,154.6581,154.4598,154.5292,17693.0
2025-02-19 14:50:00,155.89,156.01,155.65,155.71,21572.0,154.549,154.668,154.3111,154.3706,21572.0
2025-02-19 15:00:00,155.73,155.76,155.43,155.48,14759.0,154.3904,154.4201,154.093,154.1426,14759.0
2025-02-19 15:10:00,155.46,155.67,155.3,155.5,20937.0,154.1227,154.3309,153.9641,154.1624,20937.0
2025-02-19 15:20:00,155.48,155.65,155.44,155.54,16136.0,154.1426,154.3111,154.1029,154.202,16136.0
2025-02-19 15:30:00,155.53,155.83,155.5,155.68,22245.0,154.1921,154.4895,154.1624,154.3408,22245.0
2025-02-19 15:40:00,155.7,156.02,155.62,156.02,46180.0,154.3607,154.6779,154.2813,154.6779,46180.0
2025-02-19 15:50:00,156.02,156.33,155.79,156.01,143009.0,154.6779,154.9852,154.4499,154.668,143009.0
2025-02-20 09:30:00,155.33,155.42,154.86,155.2,34002.0,153.9938,154.0831,153.5279,153.865,34002.0
2025-02-20 09:40:00,155.13,155.13,154.07,154.15,9437.0,153.7956,153.7956,152.7447,152.824,9437.0
2025-02-20 09:50:00,154.08,154.29,153.71,153.85,11611.0,152.7546,152.9628,152.3878,152.5266,11611.0
2025-02-20 10:00:00,153.79,153.88,153.22,153.34,13174.0,152.4671,152.5563,151.902,152.021,13174.0
2025-02-20 10:10:00,153.24,153.68,153.19,153.6,16054.0,151.9218,152.358,151.8722,152.2787,16054.0
2025-02-20 10:20:00,153.64,154.32,153.61,154.16,27412.0,152.3184,152.9925,152.2886,152.8339,27412.0
2025-02-20 10:30:00,154.18,154.49,154.14,154.32,20466.0,152.8537,153.1611,152.8141,152.9925,20466.0
2025-02-20 10:40:00,154.33,154.47,154.21,154.34,17487.0,153.0024,153.1412,152.8835,153.0124,17487.0
2025-02-20 10:50:00,154.42,154.42,154.21,154.35,29021.0,153.0917,153.0917,152.8835,153.0223,29021.0
2025-02-20 11:00:00,154.28,154.67,154.21,154.61,24525.0,152.9529,153.3395,152.8835,153.28,24525.0
2025-02-20 11:10:00,154.53,154.59,154.15,154.23,31400.0,153.2007,153.2602,152.824,152.9033,31400.0
2025-02-20 11:20:00,154.23,154.43,154.08,154.34,25308.0,152.9033,153.1016,152.7546,153.0124,25308.0
2025-02-20 11:30:00,154.34,154.42,153.91,154.31,25839.0,153.0124,153.0917,152.5861,152.9826,25839.0
2025-02-20 11:40:00,154.39,154.83,154.33,154.46,33017.0,153.0619,153.4981,153.0024,153.1313,33017.0
2025-02-20 11:50:00,154.5,154.84,154.4,154.47,33307.0,153.171,153.5081,153.0718,153.1412,33307.0
2025-02-20 12:00:00,154.45,154.77,154.33,154.67,6734.0,153.1214,153.4387,153.0024,153.3395,6734.0
2025-02-20 12:10:00,154.72,154.78,154.58,154.77,8333.0,153.3891,153.4486,153.2503,153.4387,8333.0
2025-02-20 12:20:00,154.77,154.83,154.7,154.77,5349.0,153.4387,153.4981,153.3693,153.4387,5349.0
2025-02-20 12:30:00,154.71,154.72,154.37,154.38,8524.0,153.3792,153.3891,153.0421,153.052,8524.0
2025-02-20 12:40:00,154.39,154.39,154.15,154.31,12751.0,153.0619,153.0619,152.824,152.9826,12751.0
2025-02-20 12:50:00,154.37,154.51,154.3,154.39,7691.0,153.0421,153.1809,152.9727,153.0619,7691.0
2025-02-20 13:00:00,154.32,154.5,154.22,154.22,69816.0,152.9925,153.171,152.8934,152.8934,69816.0
2025-02-20 13:10:00,154.22,154.53,154.22,154.29,10105.0,152.8934,153.2007,152.8934,152.9628,10105.0
2025-02-20 13:20:00,154.32,154.43,154.22,154.41,14127.0,152.9925,153.1016,152.8934,153.0818,14127.0
2025-02-20 13:30:00,154.43,154.46,154.29,154.32,10118.0,153.1016,153.1313,152.9628,152.9925,10118.0
2025-02-20 13:40:00,154.27,154.32,153.91,154.09,32975.0,152.943,152.9925,152.5861,152.7645,32975.0
2025-02-20 13:50:00,154.08,154.37,154.0,154.3,7852.0,152.7546,153.0421,152.6753,152.9727,7852.0
2025-02-20 14:00:00,154.34,154.57,154.29,154.56,8623.0,153.0124,153.2404,152.9628,153.2305,8623.0
2025-02-20 14:10:00,154.54,154.65,154.45,154.6,6071.0,153.2106,153.3197,153.1214,153.2701,6071.0
2025-02-20 14:20:00,154.6,154.84,154.55,154.75,10257.0,153.2701,153.5081,153.2206,153.4188,10257.0
2025-02-20 14:30:00,154.75,154.75,154.39,154.5,9251.0,153.4188,153.4188,153.0619,153.171,9251.0
2025-02-20 14:40:00,154.54,154.77,154.44,154.71,5335.0,153.2106,153.4387,153.1115,153.3792,5335.0
2025-02-20 14:50:00,154.7,154.88,154.64,154.83,8975.0,153.3693,153.5477,153.3098,153.4981,8975.0
2025-02-20 15:00:00,154.81,155.03,154.64,154.94,16324.0,153.4783,153.6964,153.3098,153.6072,16324.0
2025-02-20 15:10:00,154.91,155.03,154.82,154.88,17397.0,153.5775,153.6964,153.4882,153.5477,17397.0
2025-02-20 15:20:00,154.88,155.05,154.87,154.94,33545.0,153.5477,153.7162,153.5378,153.6072,33545.0
2025-02-20 15:30:00,154.94,155.22,154.93,155.12,49904.0,153.6072,153.8848,153.5973,153.7856,49904.0
2025-02-20 15:40:00,155.12,155.49,155.05,155.36,23436.0,153.7856,154.1525,153.7162,154.0236,23436.0
2025-02-20 15:50:00,155.4,155.83,155.3,155.71,84571.0,154.0632,154.4895,153.9641,154.3706,84571.0
2025-02-21 09:30:00,155.46,155.56,154.47,155.43,63855.0,154.7711,154.8707,153.7855,154.7412,63855.0
2025-02-21 09:40:00,155.4,155.87,155.2,155.42,17150.0,154.7114,155.1793,154.5122,154.7313,17150.0
2025-02-21 09:50:00,155.36,155.8,155.06,155.74,19425.0,154.6715,155.1096,154.3729,155.0499,19425.0
2025-02-21 10:00:00,155.46,156.32,155.36,156.2,37707.0,154.7711,155.6273,154.6715,155.5078,37707.0
2025-02-21 10:10:00,156.24,156.24,155.85,156.18,18251.0,155.5476,155.5476,155.1594,155.4879,18251.0
2025-02-21 10:20:00,156.08,156.12,155.25,155.46,45824.0,155.3883,155.4282,154.562,154.7711,45824.0
2025-02-21 10:30:00,155.38,155.57,155.17,155.45,18905.0,154.6914,154.8806,154.4824,154.7611,18905.0
2025-02-21 10:40:00,155.38,155.66,155.25,155.52,48624.0,154.6914,154.9702,154.562,154.8308,48624.0
2025-02-21 10:50:00,155.5,155.59,154.91,155.29,26621.0,154.8109,154.9005,154.2235,154.6018,26621.0
2025-02-21 11:00:00,155.24,155.4,154.92,154.92,10220.0,154.5521,154.7114,154.2335,154.2335,10220.0
2025-02-21 11:10:00,154.92,155.21,154.76,154.97,9506.0,154.2335,154.5222,154.0742,154.2833,9506.0
2025-02-21 11:20:00,154.97,155.0,154.76,154.99,9930.0,154.2833,154.3131,154.0742,154.3032,9930.0
2025-02-21 11:30:00,154.89,155.15,154.8,155.15,5616.0,154.2036,154.4625,154.114,154.4625,5616.0
2025-02-21 11:40:00,155.17,155.4,155.05,155.22,21025.0,154.4824,154.7114,154.3629,154.5322,21025.0
2025-02-21 11:50:00,155.2,155.79,155.17,155.66,16934.0,154.5122,155.0996,154.4824,154.9702,16934.0
2025-02-21 12:00:00,155.6,155.6,155.27,155.28,3856.0,154.9105,154.9105,154.5819,154.5919,3856.0
2025-02-21 12:10:00,155.27,155.35,154.88,154.88,6378.0,154.5819,154.6616,154.1937,154.1937,6378.0
2025-02-21 12:20:00,154.69,154.95,154.59,154.59,8323.0,154.0045,154.2634,153.9049,153.9049,8323.0
2025-02-21 12:30:00,154.67,154.74,154.31,154.33,9967.0,153.9846,154.0543,153.6262,153.6461,9967.0
2025-02-21 12:40:00,154.28,154.39,154.15,154.21,8209.0,153.5963,153.7058,153.4669,153.5266,8209.0
2025-02-21 12:50:00,154.22,154.34,154.03,154.2,13762.0,153.5366,153.6561,153.3474,153.5167,13762.0
2025-02-21 13:00:00,154.13,154.29,154.01,154.13,14611.0,153.447,153.6063,153.3275,153.447,14611.0
2025-02-21 13:10:00,154.13,154.23,153.88,154.01,13218.0,153.447,153.5465,153.1981,153.3275,13218.0
2025-02-21 13:20:00,153.99,154.12,153.74,153.83,10827.0,153.3076,153.437,153.0587,153.1483,10827.0
2025-02-21 13:30:00,153.81,154.11,153.61,153.81,20504.0,153.1284,153.4271,152.9293,153.1284,20504.0
2025-02-21 13:40:00,153.87,154.02,153.64,153.77,18669.0,153.1881,153.3375,152.9592,153.0886,18669.0
2025-02-21 13:50:00,153.73,153.89,153.56,153.81,5887.0,153.0488,153.2081,152.8795,153.1284,5887.0
2025-02-21 14:00:00,153.77,153.81,153.47,153.8,20115.0,153.0886,153.1284,152.7899,153.1184,20115.0
2025-02-21 14:10:00,153.86,153.96,153.64,153.84,15988.0,153.1782,153.2777,152.9592,153.1583,15988.0
2025-02-21 14:20:00,153.84,153.87,153.22,153.27,16883.0,153.1583,153.1881,152.541,152.5908,16883.0
2025-02-21 14:30:00,153.33,153.56,153.26,153.53,14560.0,152.6505,152.8795,152.5808,152.8496,14560.0
2025-02-21 14:40:00,153.5,153.68,153.4,153.5,7873.0,152.8198,152.999,152.7202,152.8198,7873.0
2025-02-21 14:50:00,153.49,153.89,153.47,153.74,13955.0,152.8098,153.2081,152.7899,153.0587,13955.0
2025-02-21 15:00:00,153.78,153.96,153.66,153.96,10195.0,153.0985,153.2777,152.9791,153.2777,10195.0
2025-02-21 15:10:00,153.96,154.23,153.82,154.23,20284.0,153.2777,153.5465,153.1384,153.5465,20284.0
2025-02-21 15:20:00,154.19,154.42,154.18,154.38,16629.0,153.5067,153.7357,153.4968,153.6959,16629.0
2025-02-21 15:30:00,154.45,154.73,154.39,154.72,33097.0,153.7656,154.0443,153.7058,154.0344,33097.0
2025-02-21 15:40:00,154.71,154.74,154.29,154.4,17244.0,154.0244,154.0543,153.6063,153.7158,17244.0
2025-02-21 15:50:00,154.45,154.64,154.28,154.52,130021.0,153.7656,153.9547,153.5963,153.8353,130021.0
2025-02-24 09:30:00,155.0,155.06,153.79,154.91,23726.0,154.3131,154.3729,153.1085,154.2235,23726.0
2025-02-24 09:40:00,155.15,155.2,154.46,154.63,18268.0,154.4625,154.5122,153.7755,153.9448,18268.0
2025-02-24 09:50:00,154.8,154.8,153.89,154.36,35091.0,154.114,154.114,153.2081,153.676,35091.0
2025-02-24 10:00:00,154.38,154.53,153.52,154.33,32855.0,153.6959,153.8452,152.8397,153.6461,32855.0
2025-02-24 10:10:00,154.33,154.84,154.33,154.46,16036.0,153.6461,154.1538,153.6461,153.7755,16036.0
2025-02-24 10:20:00,154.65,155.43,154.5,154.87,22345.0,153.9647,154.7412,153.8153,154.1837,22345.0
2025-02-24 10:30:00,154.97,154.97,154.07,154.59,30475.0,154.2833,154.2833,153.3873,153.9049,30475.0
2025-02-24 10:40:00,154.63,154.71,154.35,154.71,23901.0,153.9448,154.0244,153.666,154.0244,23901.0
2025-02-24 10:50:00,154.76,154.8,154.24,154.49,8348.0,154.0742,154.114,153.5565,153.8054,8348.0
2025-02-24 11:00:00,154.45,154.75,154.28,154.58,28957.0,153.7656,154.0642,153.5963,153.895,28957.0
2025-02-24 11:10:00,154.58,155.34,154.57,155.28,13006.0,153.895,154.6516,153.885,154.5919,13006.0
2025-02-24 11:20:00,155.29,155.8,155.1,155.7,27205.0,154.6018,155.1096,154.4127,155.01,27205.0
2025-02-24 11:30:00,155.7,155.7,155.02,155.02,9951.0,155.01,155.01,154.333,154.333,9951.0
2025-02-24 11:40:00,155.27,155.67,155.24,155.52,8437.0,154.5819,154.9802,154.5521,154.8308,8437.0
2025-02-24 11:50:00,155.51,155.7,155.46,155.49,7438.0,154.8209,155.01,154.7711,154.801,7438.0
2025-02-24 12:00:00,155.58,155.74,155.39,155.54,12578.0,154.8906,155.0499,154.7014,154.8507,12578.0
2025-02-24 12:10:00,155.55,155.55,155.24,155.52,6517.0,154.8607,154.8607,154.5521,154.8308,6517.0
2025-02-24 12:20:00,155.47,155.57,155.09,155.09,8036.0,154.781,154.8806,154.4027,154.4027,8036.0
2025-02-24 12:30:00,155.19,155.35,155.04,155.31,4317.0,154.5023,154.6616,154.353,154.6218,4317.0
2025-02-24 12:40:00,155.36,155.48,155.25,155.41,4749.0,154.6715,154.791,154.562,154.7213,4749.0
2025-02-24 12:50:00,155.26,155.41,155.15,155.21,11392.0,154.572,154.7213,154.4625,154.5222,11392.0
2025-02-24 13:00:00,155.27,155.39,155.12,155.39,12456.0,154.5819,154.7014,154.4326,154.7014,12456.0
2025-02-24 13:10:00,155.35,155.35,155.06,155.19,4215.0,154.6616,154.6616,154.3729,154.5023,4215.0
2025-02-24 13:20:00,155.19,155.26,155.09,155.15,4595.0,154.5023,154.572,154.4027,154.4625,4595.0
2025-02-24 13:30:00,155.15,155.47,155.09,155.45,6893.0,154.4625,154.781,154.4027,154.7611,6893.0
2025-02-24 13:40:00,155.45,155.54,155.3,155.34,13720.0,154.7611,154.8507,154.6118,154.6516,13720.0
2025-02-24 13:50:00,155.38,155.41,155.15,155.2,9811.0,154.6914,154.7213,154.4625,154.5122,9811.0
2025-02-24 14:00:00,155.2,155.41,155.19,155.35,6438.0,154.5122,154.7213,154.5023,154.6616,6438.0
2025-02-24 14:10:00,155.35,155.35,155.03,155.09,8670.0,154.6616,154.6616,154.343,154.4027,8670.0
2025-02-24 14:20:00,155.03,155.15,154.96,155.15,3629.0,154.343,154.4625,154.2733,154.4625,3629.0
2025-02-24 14:30:00,155.06,155.2,154.92,155.03,10964.0,154.3729,154.5122,154.2335,154.343,10964.0
2025-02-24 14:40:00,154.92,155.05,154.72,154.72,4363.0,154.2335,154.3629,154.0344,154.0344,4363.0
2025-02-24 14:50:00,154.7,154.89,154.64,154.74,4691.0,154.0145,154.2036,153.9547,154.0543,4691.0
2025-02-24 15:00:00,154.75,154.76,154.58,154.67,6489.0,154.0642,154.0742,153.895,153.9846,6489.0
2025-02-24 15:10:00,154.53,154.75,154.39,154.49,28977.0,153.8452,154.0642,153.7058,153.8054,28977.0
2025-02-24 15:20:00,154.46,154.52,153.94,153.96,12848.0,153.7755,153.8353,153.2578,153.2777,12848.0
2025-02-24 15:30:00,153.96,154.36,153.94,154.25,25310.0,153.2777,153.676,153.2578,153.5665,25310.0
2025-02-24 15:40:00,154.31,154.36,154.04,154.31,17340.0,153.6262,153.676,153.3574,153.6262,17340.0
2025-02-24 15:50:00,154.36,154.53,153.21,153.33,129846.0,153.676,153.8452,152.5311,152.6505,129846.0
2025-02-25 09:30:00,153.58,153.66,152.16,152.55,28268.0,152.8994,152.9791,151.4857,151.874,28268.0
2025-02-25 09:40:00,153.09,153.5,152.9,152.9,16162.0,152.4116,152.8198,152.2224,152.2224,16162.0
2025-02-25 09:50:00,152.96,153.41,152.54,153.27,16153.0,152.2822,152.7302,151.864,152.5908,16153.0
2025-02-25 10:00:00,153.08,153.52,152.82,153.17,23215.0,152.4016,152.8397,152.1428,152.4912,23215.0
2025-02-25 10:10:00,153.05,153.06,152.44,152.58,9715.0,152.3718,152.3817,151.7645,151.9039,9715.0
2025-02-25 10:20:00,152.42,152.83,152.37,152.47,22159.0,151.7446,152.1527,151.6948,151.7943,22159.0
2025-02-25 10:30:00,152.6,152.85,152.55,152.81,12472.0,151.9238,152.1727,151.874,152.1328,12472.0
2025-02-25 10:40:00,152.94,153.23,152.73,152.99,10927.0,152.2623,152.551,152.0532,152.312,10927.0
2025-02-25 10:50:00,152.97,153.41,152.93,153.34,11620.0,152.2921,152.7302,152.2523,152.6605,11620.0
2025-02-25 11:00:00,153.2,153.2,152.6,152.71,8752.0,152.5211,152.5211,151.9238,152.0333,8752.0
2025-02-25 11:10:00,152.71,153.05,152.71,152.82,20203.0,152.0333,152.3718,152.0333,152.1428,20203.0
2025-02-25 11:20:00,152.83,152.87,152.43,152.65,6227.0,152.1527,152.1926,151.7545,151.9735,6227.0
2025-02-25 11:30:00,152.64,152.73,152.25,152.41,6560.0,151.9636,152.0532,151.5753,151.7346,6560.0
2025-02-25 11:40:00,152.3,152.57,152.19,152.51,4677.0,151.6251,151.8939,151.5156,151.8342,4677.0
2025-02-25 11:50:00,152.49,152.8,152.48,152.63,10326.0,151.8143,152.1229,151.8043,151.9536,10326.0
2025-02-25 12:00:00,152.52,152.66,152.31,152.31,3828.0,151.8441,151.9835,151.6351,151.6351,3828.0
2025-02-25 12:10:00,152.34,152.41,152.28,152.31,5601.0,151.6649,151.7346,151.6052,151.6351,5601.0
2025-02-25 12:20:00,152.31,152.31,152.02,152.11,6786.0,151.6351,151.6351,151.3463,151.4359,6786.0
2025-02-25 12:30:00,152.1,152.37,152.1,152.32,16023.0,151.426,151.6948,151.426,151.645,16023.0
2025-02-25 12:40:00,152.45,152.62,152.38,152.6,4109.0,151.7744,151.9437,151.7047,151.9238,4109.0
2025-02-25 12:50:00,152.52,152.87,152.52,152.87,2786.0,151.8441,152.1926,151.8441,152.1926,2786.0
2025-02-25 13:00:00,152.95,153.18,152.95,153.12,2954.0,152.2722,152.5012,152.2722,152.4415,2954.0
2025-02-25 13:10:00,153.0,153.01,152.8,152.86,3902.0,152.322,152.332,152.1229,152.1826,3902.0
2025-02-25 13:20:00,152.74,152.82,152.37,152.37,3428.0,152.0631,152.1428,151.6948,151.6948,3428.0
2025-02-25 13:30:00,152.41,152.72,152.4,152.72,8106.0,151.7346,152.0432,151.7247,152.0432,8106.0
2025-02-25 13:40:00,152.62,152.8,152.62,152.67,2649.0,151.9437,152.1229,151.9437,151.9935,2649.0
2025-02-25 13:50:00,152.66,152.69,152.16,152.17,9642.0,151.9835,152.0134,151.4857,151.4957,9642.0
2025-02-25 14:00:00,152.14,152.14,151.9,152.02,7040.0,151.4658,151.4658,151.2269,151.3463,7040.0
2025-02-25 14:10:00,152.02,152.12,151.62,151.85,5905.0,151.3463,151.4459,150.9481,151.1771,5905.0
2025-02-25 14:20:00,151.73,151.8,151.55,151.75,4191.0,151.0576,151.1273,150.8784,151.0775,4191.0
2025-02-25 14:30:00,151.75,152.31,151.68,152.31,7915.0,151.0775,151.6351,151.0078,151.6351,7915.0
2025-02-25 14:40:00,152.38,152.62,152.24,152.29,10019.0,151.7047,151.9437,151.5654,151.6151,10019.0
2025-02-25 14:50:00,152.28,152.42,152.18,152.26,7419.0,151.6052,151.7446,151.5056,151.5853,7419.0
2025-02-25 15:00:00,152.33,152.46,152.18,152.32,6454.0,151.655,151.7844,151.5056,151.645,6454.0
2025-02-25 15:10:00,152.32,152.44,152.18,152.44,7542.0,151.645,151.7645,151.5056,151.7645,7542.0
2025-02-25 15:20:00,152.46,152.75,152.4,152.67,17237.0,151.7844,152.0731,151.7247,151.9935,17237.0
2025-02-25 15:30:00,152.61,152.65,151.88,151.88,25987.0,151.9337,151.9735,151.207,151.207,25987.0
2025-02-25 15:40:00,151.88,152.07,151.76,151.99,37072.0,151.207,151.3961,151.0875,151.3165,37072.0
2025-02-25 15:50:00,152.02,152.08,151.56,152.01,92680.0,151.3463,151.4061,150.8884,151.3364,92680.0
2025-02-26 09:30:00,153.17,153.36,152.17,153.2,27647.0,152.4912,152.6804,151.4957,152.5211,27647.0
2025-02-26 09:40:00,153.19,153.57,152.63,152.67,18524.0,152.5112,152.8895,151.9536,151.9935,18524.0
2025-02-26 09:50:00,152.92,153.04,152.36,152.39,6125.0,152.2423,152.3618,151.6848,151.7147,6125.0
2025-02-26 10:00:00,152.65,153.36,152.51,153.35,30167.0,151.9735,152.6804,151.8342,152.6704,30167.0
2025-02-26 10:10:00,153.2,153.62,153.03,153.03,24813.0,152.5211,152.9392,152.3519,152.3519,24813.0
2025-02-26 10:20:00,153.02,153.22,152.42,152.42,11983.0,152.3419,152.541,151.7446,151.7446,11983.0
2025-02-26 10:30:00,152.47,152.72,152.25,152.29,14694.0,151.7943,152.0432,151.5753,151.6151,14694.0
2025-02-26 10:40:00,152.44,152.63,152.2,152.63,11187.0,151.7645,151.9536,151.5255,151.9536,11187.0
2025-02-26 10:50:00,152.61,152.73,152.48,152.48,10953.0,151.9337,152.0532,151.8043,151.8043,10953.0
2025-02-26 11:00:00,152.52,152.73,152.51,152.71,13401.0,151.8441,152.0532,151.8342,152.0333,13401.0
2025-02-26 11:10:00,152.65,153.19,152.64,153.13,24853.0,151.9735,152.5112,151.9636,152.4514,24853.0
2025-02-26 11:20:00,153.12,153.23,152.98,153.04,22409.0,152.4415,152.551,152.3021,152.3618,22409.0
2025-02-26 11:30:00,153.0,153.32,152.86,153.17,52311.0,152.322,152.6406,152.1826,152.4912,52311.0
2025-02-26 11:40:00,153.16,153.17,152.68,152.69,5181.0,152.4813,152.4912,152.0034,152.0134,5181.0
2025-02-26 11:50:00,152.77,152.89,152.3,152.4,10170.0,152.093,152.2125,151.6251,151.7247,10170.0
2025-02-26 12:00:00,152.31,152.56,152.24,152.39,10220.0,151.6351,151.8839,151.5654,151.7147,10220.0
2025-02-26 12:10:00,152.41,152.84,152.33,152.72,35682.0,151.7346,152.1627,151.655,152.0432,35682.0
2025-02-26 12:20:00,152.78,152.96,152.64,152.96,24824.0,152.103,152.2822,151.9636,152.2822,24824.0
2025-02-26 12:30:00,152.96,152.96,152.35,152.35,38069.0,152.2822,152.2822,151.6749,151.6749,38069.0
2025-02-26 12:40:00,152.22,152.46,152.07,152.18,29098.0,151.5455,151.7844,151.3961,151.5056,29098.0
2025-02-26 12:50:00,152.16,152.25,151.84,151.97,30414.0,151.4857,151.5753,151.1671,151.2966,30414.0
2025-02-26 13:00:00,152.06,152.34,151.99,152.26,198212.0,151.3862,151.6649,151.3165,151.5853,198212.0
2025-02-26 13:10:00,152.34,152.73,152.18,152.69,44602.0,151.6649,152.0532,151.5056,152.0134,44602.0
2025-02-26 13:20:00,152.8,153.0,152.46,152.46,19158.0,152.1229,152.322,151.7844,151.7844,19158.0
2025-02-26 13:30:00,152.42,152.67,152.35,152.52,8343.0,151.7446,151.9935,151.6749,151.8441,8343.0
2025-02-26 13:40:00,152.52,152.58,152.42,152.46,7832.0,151.8441,151.9039,151.7446,151.7844,7832.0
2025-02-26 13:50:00,152.46,152.59,152.06,152.31,36864.0,151.7844,151.9138,151.3862,151.6351,36864.0
2025-02-26 14:00:00,152.3,152.41,152.09,152.22,14109.0,151.6251,151.7346,151.416,151.5455,14109.0
2025-02-26 14:10:00,152.12,152.57,152.03,152.56,33210.0,151.4459,151.8939,151.3563,151.8839,33210.0
2025-02-26 14:20:00,152.62,152.7,152.5,152.67,6462.0,151.9437,152.0233,151.8242,151.9935,6462.0
2025-02-26 14:30:00,152.59,152.89,152.54,152.89,20144.0,151.9138,152.2125,151.864,152.2125,20144.0
2025-02-26 14:40:00,152.87,152.96,152.76,152.76,4623.0,152.1926,152.2822,152.0831,152.0831,4623.0
2025-02-26 14:50:00,152.76,152.87,152.63,152.64,13599.0,152.0831,152.1926,151.9536,151.9636,13599.0
2025-02-26 15:00:00,152.66,152.8,152.55,152.72,12596.0,151.9835,152.1229,151.874,152.0432,12596.0
2025-02-26 15:10:00,152.75,152.83,152.51,152.55,19485.0,152.0731,152.1527,151.8342,151.874,19485.0
2025-02-26 15:20:00,152.53,152.61,152.45,152.47,8630.0,151.8541,151.9337,151.7744,151.7943,8630.0
2025-02-26 15:30:00,152.45,152.64,152.34,152.64,120976.0,151.7744,151.9636,151.6649,151.9636,120976.0
2025-02-26 15:40:00,152.68,153.12,152.58,153.0,44395.0,152.0034,152.4415,151.9039,152.322,44395.0
2025-02-26 15:50:00,152.99,153.14,152.52,152.82,129450.0,152.312,152.4614,151.8441,152.1428,129450.0
2025-02-27 09:30:00,152.56,153.69,151.81,153.15,88882.0,151.8839,153.0089,151.1373,152.4713,88882.0
2025-02-27 09:40:00,152.8,152.8,151.5,152.66,7420.0,152.1229,152.1229,150.8286,151.9835,7420.0
2025-02-27 09:50:00,152.47,153.01,152.47,152.65,17604.0,151.7943,152.332,151.7943,151.9735,17604.0
2025-02-27 10:00:00,152.66,153.13,152.07,152.92,17291.0,151.9835,152.4514,151.3961,152.2423,17291.0
2025-02-27 10:10:00,152.93,154.8,152.93,154.59,22903.0,152.2523,154.114,152.2523,153.9049,22903.0
2025-02-27 10:20:00,154.71,155.34,154.51,154.82,18502.0,154.0244,154.6516,153.8253,154.1339,18502.0
2025-02-27 10:30:00,154.81,155.45,154.62,155.05,57075.0,154.124,154.7611,153.9348,154.3629,57075.0
2025-02-27 10:40:00,155.03,155.66,154.97,155.19,17345.0,154.343,154.9702,154.2833,154.5023,17345.0
2025-02-27 10:50:00,155.11,155.18,154.31,154.31,12609.0,154.4226,154.4923,153.6262,153.6262,12609.0
2025-02-27 11:00:00,154.34,154.6,154.3,154.41,10476.0,153.6561,153.9149,153.6162,153.7257,10476.0
2025-02-27 11:10:00,154.48,154.64,154.12,154.19,23824.0,153.7954,153.9547,153.437,153.5067,23824.0
2025-02-27 11:20:00,154.28,154.47,153.72,153.96,29255.0,153.5963,153.7855,153.0388,153.2777,29255.0
2025-02-27 11:30:00,154.01,154.22,153.73,154.06,20518.0,153.3275,153.5366,153.0488,153.3773,20518.0
2025-02-27 11:40:00,154.18,154.23,153.8,154.0,17599.0,153.4968,153.5465,153.1184,153.3176,17599.0
2025-02-27 11:50:00,154.0,154.16,153.77,153.8,15435.0,153.3176,153.4769,153.0886,153.1184,15435.0
2025-02-27 12:00:00,153.81,154.19,153.72,154.01,10261.0,153.1284,153.5067,153.0388,153.3275,10261.0
2025-02-27 12:10:00,153.98,154.11,153.58,153.67,22277.0,153.2977,153.4271,152.8994,152.989,22277.0
2025-02-27 12:20:00,153.68,154.41,153.5,154.36,12677.0,152.999,153.7257,152.8198,153.676,12677.0
2025-02-27 12:30:00,154.41,154.52,154.23,154.44,7662.0,153.7257,153.8353,153.5465,153.7556,7662.0
2025-02-27 12:40:00,154.4,154.4,154.03,154.28,8597.0,153.7158,153.7158,153.3474,153.5963,8597.0
2025-02-27 12:50:00,154.22,154.23,153.99,154.13,15811.0,153.5366,153.5465,153.3076,153.447,15811.0
2025-02-27 13:00:00,154.13,154.43,154.12,154.41,18733.0,153.447,153.7457,153.437,153.7257,18733.0
2025-02-27 13:10:00,154.4,154.64,154.38,154.49,13114.0,153.7158,153.9547,153.6959,153.8054,13114.0
2025-02-27 13:20:00,154.49,154.91,154.35,154.84,17342.0,153.8054,154.2235,153.666,154.1538,17342.0
2025-02-27 13:30:00,154.84,154.85,154.66,154.85,10178.0,154.1538,154.1638,153.9746,154.1638,10178.0
2025-02-27 13:40:00,154.75,154.79,154.51,154.66,14348.0,154.0642,154.1041,153.8253,153.9746,14348.0
2025-02-27 13:50:00,154.61,154.86,154.57,154.58,7277.0,153.9249,154.1738,153.885,153.895,7277.0
2025-02-27 14:00:00,154.57,154.67,154.49,154.61,8001.0,153.885,153.9846,153.8054,153.9249,8001.0
2025-02-27 14:10:00,154.54,154.54,154.25,154.44,10230.0,153.8552,153.8552,153.5665,153.7556,10230.0
2025-02-27 14:20:00,154.47,154.49,154.1,154.11,11714.0,153.7855,153.8054,153.4171,153.4271,11714.0
2025-02-27 14:30:00,154.11,154.11,153.57,153.69,8632.0,153.4271,153.4271,152.8895,153.0089,8632.0
2025-02-27 14:40:00,153.56,153.63,153.23,153.42,23606.0,152.8795,152.9492,152.551,152.7401,23606.0
2025-02-27 14:50:00,153.4,153.77,153.37,153.46,18534.0,152.7202,153.0886,152.6904,152.78,18534.0
2025-02-27 15:00:00,153.33,153.33,152.95,152.95,12233.0,152.6505,152.6505,152.2722,152.2722,12233.0
2025-02-27 15:10:00,152.95,153.11,152.69,152.76,13549.0,152.2722,152.4315,152.0134,152.0831,13549.0
2025-02-27 15:20:00,152.77,152.99,152.41,152.41,15600.0,152.093,152.312,151.7346,151.7346,15600.0
2025-02-27 15:30:00,152.49,153.01,152.46,152.57,20156.0,151.8143,152.332,151.7844,151.8939,20156.0
2025-02-27 15:40:00,152.52,152.59,152.08,152.13,95796.0,151.8441,151.9138,151.4061,151.4559,95796.0
2025-02-27 15:50:00,152.19,152.37,151.67,151.87,210655.0,151.5156,151.6948,150.9979,151.197,210655.0
2025-02-28 09:30:00,151.35,152.82,150.62,152.57,38256.0,150.6793,152.1428,149.9525,151.8939,38256.0
2025-02-28 09:40:00,152.27,152.81,151.8,152.61,13308.0,151.5952,152.1328,151.1273,151.9337,13308.0
2025-02-28 09:50:00,152.49,153.72,152.27,153.72,21762.0,151.8143,153.0388,151.5952,153.0388,21762.0
2025-02-28 10:00:00,153.77,153.94,153.24,153.3,20173.0,153.0886,153.2578,152.5609,152.6207,20173.0
2025-02-28 10:10:00,153.25,153.25,152.68,152.84,25252.0,152.5709,152.5709,152.0034,152.1627,25252.0
2025-02-28 10:20:00,152.84,153.66,152.72,153.63,20455.0,152.1627,152.9791,152.0432,152.9492,20455.0
2025-02-28 10:30:00,153.66,153.79,153.1,153.25,14706.0,152.9791,153.1085,152.4216,152.5709,14706.0
2025-02-28 10:40:00,153.12,153.12,152.79,152.93,16542.0,152.4415,152.4415,152.1129,152.2523,16542.0
2025-02-28 10:50:00,152.9,153.28,152.89,153.18,13349.0,152.2224,152.6008,152.2125,152.5012,13349.0
2025-02-28 11:00:00,153.23,153.49,152.97,152.97,16428.0,152.551,152.8098,152.2921,152.2921,16428.0
2025-02-28 11:10:00,153.02,153.02,152.38,152.66,9342.0,152.3419,152.3419,151.7047,151.9835,9342.0
2025-02-28 11:20:00,152.62,152.72,152.17,152.27,7878.0,151.9437,152.0432,151.4957,151.5952,7878.0
2025-02-28 11:30:00,152.28,152.79,152.28,152.72,12754.0,151.6052,152.1129,151.6052,152.0432,12754.0
2025-02-28 11:40:00,152.73,152.97,152.65,152.97,6801.0,152.0532,152.2921,151.9735,152.2921,6801.0
2025-02-28 11:50:00,152.98,153.02,152.59,152.6,8219.0,152.3021,152.3419,151.9138,151.9238,8219.0
2025-02-28 12:00:00,152.69,152.76,152.44,152.44,7762.0,152.0134,152.0831,151.7645,151.7645,7762.0
2025-02-28 12:10:00,152.54,152.76,152.49,152.76,8195.0,151.864,152.0831,151.8143,152.0831,8195.0
2025-02-28 12:20:00,152.79,152.79,152.43,152.51,7542.0,152.1129,152.1129,151.7545,151.8342,7542.0
2025-02-28 12:30:00,152.44,152.44,152.2,152.35,6955.0,151.7645,151.7645,151.5255,151.6749,6955.0
2025-02-28 12:40:00,152.38,152.38,151.75,151.94,14939.0,151.7047,151.7047,151.0775,151.2667,14939.0
2025-02-28 12:50:00,151.96,152.12,151.64,151.72,17633.0,151.2866,151.4459,150.968,151.0477,17633.0
2025-02-28 13:00:00,151.77,151.93,151.7,151.81,13443.0,151.0974,151.2567,151.0278,151.1373,13443.0
2025-02-28 13:10:00,151.7,151.76,151.18,151.18,37450.0,151.0278,151.0875,150.5101,150.5101,37450.0
2025-02-28 13:20:00,151.27,151.44,151.1,151.44,7562.0,150.5997,150.7689,150.4304,150.7689,7562.0
2025-02-28 13:30:00,151.3,152.15,151.3,151.99,11941.0,150.6295,151.4758,150.6295,151.3165,11941.0
2025-02-28 13:40:00,152.15,152.17,151.93,151.93,7393.0,151.4758,151.4957,151.2567,151.2567,7393.0
2025-02-28 13:50:00,151.91,152.07,151.51,151.52,12167.0,151.2368,151.3961,150.8386,150.8486,12167.0
2025-02-28 14:00:00,151.49,151.7,151.44,151.7,13063.0,150.8187,151.0278,150.7689,151.0278,13063.0
2025-02-28 14:10:00,151.62,151.83,151.61,151.82,10403.0,150.9481,151.1572,150.9382,151.1472,10403.0
2025-02-28 14:20:00,151.83,151.83,151.49,151.63,43695.0,151.1572,151.1572,150.8187,150.9581,43695.0
2025-02-28 14:30:00,151.56,151.92,151.48,151.85,51935.0,150.8884,151.2468,150.8087,151.1771,51935.0
2025-02-28 14:40:00,151.86,152.13,151.67,152.13,70192.0,151.187,151.4559,150.9979,151.4559,70192.0
2025-02-28 14:50:00,152.09,152.3,151.88,152.0,8913.0,151.416,151.6251,151.207,151.3264,8913.0
2025-02-28 15:00:00,152.04,152.63,151.97,152.63,12313.0,151.3662,151.9536,151.2966,151.9536,12313.0
2025-02-28 15:10:00,152.63,152.65,152.38,152.47,23202.0,151.9536,151.9735,151.7047,151.7943,23202.0
2025-02-28 15:20:00,152.47,152.78,152.15,152.78,26764.0,151.7943,152.103,151.4758,152.103,26764.0
2025-02-28 15:30:00,152.78,152.78,152.15,152.42,22952.0,152.103,152.103,151.4758,151.7446,22952.0
2025-02-28 15:40:00,152.4,152.63,152.22,152.63,75214.0,151.7247,151.9536,151.5455,151.9536,75214.0
2025-02-28 15:50:00,152.59,154.13,152.59,154.11,246341.0,151.9138,153.447,151.9138,153.4271,246341.0
2025-03-03 09:30:00,155.0,155.38,154.44,154.5,23067.0,154.3131,154.6914,153.7556,153.8153,23067.0
2025-03-03 09:40:00,154.89,154.94,153.84,153.88,8304.0,154.2036,154.2534,153.1583,153.1981,8304.0
2025-03-03 09:50:00,153.89,154.14,153.45,153.45,15419.0,153.2081,153.4569,152.77,152.77,15419.0
2025-03-03 10:00:00,153.45,153.55,153.04,153.17,12061.0,152.77,152.8696,152.3618,152.4912,12061.0
2025-03-03 10:10:00,153.03,153.06,152.45,152.86,9191.0,152.3519,152.3817,151.7744,152.1826,9191.0
2025-03-03 10:20:00,152.88,153.38,152.88,153.38,9349.0,152.2025,152.7003,152.2025,152.7003,9349.0
2025-03-03 10:30:00,153.34,153.81,153.21,153.74,86490.0,152.6605,153.1284,152.5311,153.0587,86490.0
2025-03-03 10:40:00,153.61,154.06,153.52,153.52,27158.0,152.9293,153.3773,152.8397,152.8397,27158.0
2025-03-03 10:50:00,153.62,153.76,153.28,153.36,9991.0,152.9392,153.0786,152.6008,152.6804,9991.0
2025-03-03 11:00:00,153.36,153.59,152.85,152.88,22072.0,152.6804,152.9094,152.1727,152.2025,22072.0
2025-03-03 11:10:00,152.97,153.17,152.7,152.79,25206.0,152.2921,152.4912,152.0233,152.1129,25206.0
2025-03-03 11:20:00,152.8,153.07,152.73,152.81,13285.0,152.1229,152.3917,152.0532,152.1328,13285.0
2025-03-03 11:30:00,152.77,153.04,152.74,152.91,9517.0,152.093,152.3618,152.0631,152.2324,9517.0
2025-03-03 11:40:00,152.81,153.1,152.66,153.1,4345.0,152.1328,152.4216,151.9835,152.4216,4345.0
2025-03-03 11:50:00,153.12,153.52,153.11,153.51,13659.0,152.4415,152.8397,152.4315,152.8297,13659.0
2025-03-03 12:00:00,153.44,153.66,153.37,153.63,9433.0,152.76,152.9791,152.6904,152.9492,9433.0
2025-03-03 12:10:00,153.63,154.12,153.62,153.93,19061.0,152.9492,153.437,152.9392,153.2479,19061.0
2025-03-03 12:20:00,153.94,154.36,153.93,154.05,11616.0,153.2578,153.676,153.2479,153.3673,11616.0
2025-03-03 12:30:00,154.03,154.05,153.73,153.87,21103.0,153.3474,153.3673,153.0488,153.1881,21103.0
2025-03-03 12:40:00,153.87,154.12,153.79,153.99,17527.0,153.1881,153.437,153.1085,153.3076,17527.0
2025-03-03 12:50:00,153.96,153.96,153.41,153.53,7495.0,153.2777,153.2777,152.7302,152.8496,7495.0
2025-03-03 13:00:00,153.48,153.58,153.2,153.33,5435.0,152.7999,152.8994,152.5211,152.6505,5435.0
2025-03-03 13:10:00,153.26,153.41,153.15,153.29,9350.0,152.5808,152.7302,152.4713,152.6107,9350.0
2025-03-03 13:20:00,153.19,153.22,152.46,152.49,6974.0,152.5112,152.541,151.7844,151.8143,6974.0
2025-03-03 13:30:00,152.49,152.61,152.23,152.34,10254.0,151.8143,151.9337,151.5554,151.6649,10254.0
2025-03-03 13:40:00,152.36,152.93,152.31,152.78,14784.0,151.6848,152.2523,151.6351,152.103,14784.0
2025-03-03 13:50:00,152.78,152.86,152.55,152.69,5692.0,152.103,152.1826,151.874,152.0134,5692.0
2025-03-03 14:00:00,152.67,153.23,152.67,153.05,26777.0,151.9935,152.551,151.9935,152.3718,26777.0
2025-03-03 14:10:00,153.04,153.15,152.92,153.12,23890.0,152.3618,152.4713,152.2423,152.4415,23890.0
2025-03-03 14:20:00,153.12,153.22,152.97,153.03,31518.0,152.4415,152.541,152.2921,152.3519,31518.0
2025-03-03 14:30:00,153.03,153.38,152.99,153.24,28979.0,152.3519,152.7003,152.312,152.5609,28979.0
2025-03-03 14:40:00,153.29,153.49,153.09,153.2,13345.0,152.6107,152.8098,152.4116,152.5211,13345.0
2025-03-03 14:50:00,153.21,153.24,152.23,152.24,34203.0,152.5311,152.5609,151.5554,151.5654,34203.0
2025-03-03 15:00:00,152.24,152.24,151.13,151.13,10190.0,151.5654,151.5654,150.4603,150.4603,10190.0
2025-03-03 15:10:00,151.21,151.29,150.84,150.93,22599.0,150.5399,150.6196,150.1716,150.2612,22599.0
2025-03-03 15:20:00,150.87,151.01,150.18,150.36,20258.0,150.2014,150.3408,149.5145,149.6937,20258.0
2025-03-03 15:30:00,150.31,150.58,149.85,149.97,21333.0,149.6439,149.9127,149.186,149.3054,21333.0
2025-03-03 15:40:00,149.97,150.75,149.88,150.7,30029.0,149.3054,150.082,149.2158,150.0322,30029.0
2025-03-03 15:50:00,150.61,150.9,150.22,150.66,121053.0,149.9426,150.2313,149.5543,149.9924,121053.0
2025-03-04 09:30:00,148.0,149.27,147.67,148.19,53453.0,147.3442,148.6085,147.0156,147.5333,53453.0
2025-03-04 09:40:00,148.18,148.18,146.67,147.03,45100.0,147.5234,147.5234,146.02,146.3785,45100.0
2025-03-04 09:50:00,146.72,147.26,146.62,146.75,33799.0,146.0698,146.6074,145.9703,146.0997,33799.0
2025-03-04 10:00:00,146.72,146.76,146.22,146.42,22763.0,146.0698,146.1096,145.572,145.7712,22763.0
2025-03-04 10:10:00,146.21,146.65,145.81,145.81,22436.0,145.5621,146.0001,145.1639,145.1639,22436.0
2025-03-04 10:20:00,145.86,147.26,145.65,146.83,100106.0,145.2136,146.6074,145.0046,146.1793,100106.0
2025-03-04 10:30:00,146.71,147.1,146.1,146.1,14408.0,146.0599,146.4481,145.4526,145.4526,14408.0
2025-03-04 10:40:00,146.17,146.57,145.9,146.12,17207.0,145.5223,145.9205,145.2535,145.4725,17207.0
2025-03-04 10:50:00,146.17,146.42,145.8,146.22,18795.0,145.5223,145.7712,145.1539,145.572,18795.0
2025-03-04 11:00:00,146.42,146.42,146.07,146.19,10325.0,145.7712,145.7712,145.4227,145.5422,10325.0
2025-03-04 11:10:00,146.15,147.08,146.06,146.19,32199.0,145.5023,146.4282,145.4127,145.5422,32199.0
2025-03-04 11:20:00,146.19,146.41,145.92,146.35,17349.0,145.5422,145.7612,145.2734,145.7015,17349.0
2025-03-04 11:30:00,146.35,146.64,146.24,146.47,27815.0,145.7015,145.9902,145.592,145.8209,27815.0
2025-03-04 11:40:00,146.47,146.83,146.46,146.75,27278.0,145.8209,146.1793,145.811,146.0997,27278.0
2025-03-04 11:50:00,146.77,147.47,146.68,147.22,81086.0,146.1196,146.8165,146.03,146.5676,81086.0
2025-03-04 12:00:00,147.22,147.45,146.98,147.1,21637.0,146.5676,146.7966,146.3287,146.4481,21637.0
2025-03-04 12:10:00,147.09,147.49,147.06,147.2,26617.0,146.4382,146.8364,146.4083,146.5477,26617.0
2025-03-04 12:20:00,147.19,147.92,147.18,147.79,27736.0,146.5377,147.2645,146.5278,147.1351,27736.0
2025-03-04 12:30:00,147.79,147.85,147.53,147.56,19334.0,147.1351,147.1948,146.8762,146.9061,19334.0
2025-03-04 12:40:00,147.56,148.02,147.28,147.79,34296.0,146.9061,147.3641,146.6273,147.1351,34296.0
2025-03-04 12:50:00,147.74,147.86,147.23,147.42,22999.0,147.0853,147.2048,146.5776,146.7667,22999.0
2025-03-04 13:00:00,147.42,148.09,147.34,147.99,77601.0,146.7667,147.4338,146.6871,147.3342,77601.0
2025-03-04 13:10:00,148.0,148.35,147.81,148.31,62805.0,147.3442,147.6926,147.155,147.6528,62805.0
2025-03-04 13:20:00,148.22,148.26,147.94,148.0,8085.0,147.5632,147.603,147.2844,147.3442,8085.0
2025-03-04 13:30:00,148.04,148.61,147.94,148.61,13543.0,147.384,147.9514,147.2844,147.9514,13543.0
2025-03-04 13:40:00,148.61,148.82,148.55,148.63,11361.0,147.9514,148.1605,147.8917,147.9714,11361.0
2025-03-04 13:50:00,148.62,148.9,148.52,148.69,7521.0,147.9614,148.2402,147.8618,148.0311,7521.0
2025-03-04 14:00:00,148.69,149.31,148.66,149.28,11950.0,148.0311,148.6483,148.0012,148.6185,11950.0
2025-03-04 14:10:00,149.28,149.33,149.02,149.18,15805.0,148.6185,148.6683,148.3596,148.5189,15805.0
2025-03-04 14:20:00,149.18,149.49,149.0,149.0,14812.0,148.5189,148.8275,148.3397,148.3397,14812.0
2025-03-04 14:30:00,149.09,149.22,148.86,149.22,13864.0,148.4293,148.5587,148.2003,148.5587,13864.0
2025-03-04 14:40:00,149.24,149.58,149.11,149.44,18189.0,148.5787,148.9172,148.4492,148.7778,18189.0
2025-03-04 14:50:00,149.53,149.8,149.34,149.65,33416.0,148.8674,149.1362,148.6782,148.9868,33416.0
2025-03-04 15:00:00,149.55,149.71,149.33,149.5,12071.0,148.8873,149.0466,148.6683,148.8375,12071.0
2025-03-04 15:10:00,149.44,149.85,149.42,149.84,12061.0,148.7778,149.186,148.7579,149.176,12061.0
2025-03-04 15:20:00,149.82,150.21,149.69,149.77,27729.0,149.1561,149.5444,149.0267,149.1063,27729.0
2025-03-04 15:30:00,149.74,149.76,148.71,148.8,24045.0,149.0764,149.0964,148.051,148.1406,24045.0
2025-03-04 15:40:00,148.73,148.99,148.4,148.42,34199.0,148.0709,148.3298,147.7424,147.7623,34199.0
2025-03-04 15:50:00,148.42,148.47,147.8,148.02,146545.0,147.7623,147.8121,147.145,147.3641,146545.0
2025-03-05 09:30:00,148.73,149.23,148.28,148.88,19698.0,148.0709,148.5687,147.6229,148.2203,19698.0
2025-03-05 09:40:00,148.99,149.69,148.71,148.72,7016.0,148.3298,149.0267,148.051,148.061,7016.0
2025-03-05 09:50:00,148.97,149.31,148.3,148.53,2982.0,148.3099,148.6483,147.6428,147.8718,2982.0
2025-03-05 10:00:00,148.56,149.4,148.56,148.94,8257.0,147.9017,148.7379,147.9017,148.28,8257.0
2025-03-05 10:10:00,148.81,149.1,148.33,148.64,14498.0,148.1506,148.4393,147.6727,147.9813,14498.0
2025-03-05 10:20:00,148.78,149.09,148.53,148.75,10492.0,148.1207,148.4293,147.8718,148.0908,10492.0
2025-03-05 10:30:00,148.75,149.26,148.64,149.26,4810.0,148.0908,148.5986,147.9813,148.5986,4810.0
2025-03-05 10:40:00,149.23,149.33,148.98,149.01,11425.0,148.5687,148.6683,148.3198,148.3497,11425.0
2025-03-05 10:50:00,149.14,149.38,148.99,149.0,6280.0,148.4791,148.718,148.3298,148.3397,6280.0
2025-03-05 11:00:00,148.99,149.04,148.57,149.0,6931.0,148.3298,148.3795,147.9116,148.3397,6931.0
2025-03-05 11:10:00,148.87,149.03,148.44,148.78,12612.0,148.2103,148.3696,147.7822,148.1207,12612.0
2025-03-05 11:20:00,148.63,148.9,148.48,148.75,9428.0,147.9714,148.2402,147.822,148.0908,9428.0
2025-03-05 11:30:00,148.75,148.95,148.48,148.95,15160.0,148.0908,148.2899,147.822,148.2899,15160.0
2025-03-05 11:40:00,148.92,149.05,148.78,149.05,13576.0,148.2601,148.3895,148.1207,148.3895,13576.0
2025-03-05 11:50:00,149.0,149.56,148.76,149.45,20770.0,148.3397,148.8972,148.1008,148.7877,20770.0
2025-03-05 12:00:00,149.4,149.92,149.4,149.9,13668.0,148.7379,149.2556,148.7379,149.2357,13668.0
2025-03-05 12:10:00,149.91,150.05,149.49,149.5,70929.0,149.2457,149.3851,148.8275,148.8375,70929.0
2025-03-05 12:20:00,149.55,149.92,149.55,149.92,8883.0,148.8873,149.2556,148.8873,149.2556,8883.0
2025-03-05 12:30:00,149.93,150.14,149.76,150.06,9962.0,149.2656,149.4747,149.0964,149.395,9962.0
2025-03-05 12:40:00,150.06,150.37,150.05,150.37,17353.0,149.395,149.7036,149.3851,149.7036,17353.0
2025-03-05 12:50:00,150.46,150.79,150.46,150.73,7322.0,149.7933,150.1218,149.7933,150.0621,7322.0
2025-03-05 13:00:00,150.73,150.87,150.18,150.18,8793.0,150.0621,150.2014,149.5145,149.5145,8793.0
2025-03-05 13:10:00,150.45,150.61,150.29,150.36,14879.0,149.7833,149.9426,149.624,149.6937,14879.0
2025-03-05 13:20:00,150.36,150.56,150.36,150.46,7784.0,149.6937,149.8928,149.6937,149.7933,7784.0
2025-03-05 13:30:00,150.46,150.46,149.97,150.09,12663.0,149.7933,149.7933,149.3054,149.4249,12663.0
2025-03-05 13:40:00,150.09,150.47,149.84,150.35,7081.0,149.4249,149.8032,149.176,149.6837,7081.0
2025-03-05 13:50:00,150.59,150.71,150.33,150.64,9919.0,149.9227,150.0421,149.6638,149.9725,9919.0
2025-03-05 14:00:00,150.64,151.39,150.47,151.31,12152.0,149.9725,150.7191,149.8032,150.6395,12152.0
2025-03-05 14:10:00,151.31,151.45,151.06,151.08,8150.0,150.6395,150.7789,150.3906,150.4105,8150.0
2025-03-05 14:20:00,151.0,151.16,150.88,150.88,16956.0,150.3309,150.4901,150.2114,150.2114,16956.0
2025-03-05 14:30:00,151.08,151.18,150.81,151.06,7421.0,150.4105,150.5101,150.1417,150.3906,7421.0
2025-03-05 14:40:00,151.03,151.34,150.83,151.34,8929.0,150.3607,150.6694,150.1616,150.6694,8929.0
2025-03-05 14:50:00,151.31,151.35,150.91,151.0,9167.0,150.6395,150.6793,150.2413,150.3309,9167.0
2025-03-05 15:00:00,151.0,151.45,150.92,151.44,7962.0,150.3309,150.7789,150.2512,150.7689,7962.0
2025-03-05 15:10:00,151.39,151.49,150.8,151.07,16172.0,150.7191,150.8187,150.1317,150.4005,16172.0
2025-03-05 15:20:00,151.08,151.37,150.86,151.32,14896.0,150.4105,150.6992,150.1915,150.6494,14896.0
2025-03-05 15:30:00,151.31,151.31,150.94,151.13,17966.0,150.6395,150.6395,150.2711,150.4603,17966.0
2025-03-05 15:40:00,151.09,151.41,151.08,151.14,23257.0,150.4205,150.739,150.4105,150.4702,23257.0
2025-03-05 15:50:00,151.13,151.22,150.6,150.89,98804.0,150.4603,150.5499,149.9326,150.2213,98804.0
2025-03-06 09:30:00,148.45,148.75,146.77,148.56,27519.0,147.7922,148.0908,146.1196,147.9017,27519.0
2025-03-06 09:40:00,148.03,148.73,147.78,148.22,14265.0,147.374,148.0709,147.1251,147.5632,14265.0
2025-03-06 09:50:00,148.39,148.64,147.71,147.96,12566.0,147.7324,147.9813,147.0554,147.3043,12566.0
2025-03-06 10:00:00,147.88,148.48,147.62,148.48,20825.0,147.2247,147.822,146.9658,147.822,20825.0
2025-03-06 10:10:00,148.52,148.61,148.19,148.19,7369.0,147.8618,147.9514,147.5333,147.5333,7369.0
2025-03-06 10:20:00,148.15,148.76,148.06,148.5,28325.0,147.4935,148.1008,147.4039,147.8419,28325.0
2025-03-06 10:30:00,148.6,149.14,148.51,149.14,12802.0,147.9415,148.4791,147.8519,148.4791,12802.0
2025-03-06 10:40:00,149.08,149.26,148.73,148.89,15944.0,148.4194,148.5986,148.0709,148.2302,15944.0
2025-03-06 10:50:00,148.89,148.89,148.16,148.72,14818.0,148.2302,148.2302,147.5034,148.061,14818.0
2025-03-06 11:00:00,148.91,149.14,148.77,149.14,10562.0,148.2501,148.4791,148.1107,148.4791,10562.0
2025-03-06 11:10:00,149.09,149.47,148.95,148.96,24164.0,148.4293,148.8076,148.2899,148.2999,24164.0
2025-03-06 11:20:00,148.8,149.07,148.59,148.85,12582.0,148.1406,148.4094,147.9315,148.1904,12582.0
2025-03-06 11:30:00,148.94,149.11,148.53,148.67,7886.0,148.28,148.4492,147.8718,148.0112,7886.0
2025-03-06 11:40:00,148.69,148.75,148.43,148.47,6222.0,148.0311,148.0908,147.7722,147.8121,6222.0
2025-03-06 11:50:00,148.4,148.45,148.14,148.15,4920.0,147.7424,147.7922,147.4835,147.4935,4920.0
2025-03-06 12:00:00,148.22,148.29,147.61,148.05,8322.0,147.5632,147.6329,146.9559,147.3939,8322.0
2025-03-06 12:10:00,148.04,148.13,147.84,148.09,6761.0,147.384,147.4736,147.1849,147.4338,6761.0
2025-03-06 12:20:00,148.14,148.42,147.66,147.77,16793.0,147.4835,147.7623,147.0057,147.1152,16793.0
2025-03-06 12:30:00,147.61,147.91,147.3,147.33,5900.0,146.9559,147.2546,146.6473,146.6771,5900.0
2025-03-06 12:40:00,147.25,147.6,146.87,146.96,8625.0,146.5975,146.9459,146.2192,146.3088,8625.0
2025-03-06 12:50:00,147.09,147.6,146.99,147.6,7592.0,146.4382,146.9459,146.3386,146.9459,7592.0
2025-03-06 13:00:00,147.61,147.71,147.24,147.44,9021.0,146.9559,147.0554,146.5875,146.7866,9021.0
2025-03-06 13:10:00,147.3,148.0,147.3,148.0,3787.0,146.6473,147.3442,146.6473,147.3442,3787.0
2025-03-06 13:20:00,148.0,148.01,147.57,147.58,8136.0,147.3442,147.3541,146.9161,146.926,8136.0
2025-03-06 13:30:00,147.49,147.61,147.11,147.12,6912.0,146.8364,146.9559,146.4581,146.4681,6912.0
2025-03-06 13:40:00,147.05,147.21,146.79,147.21,6261.0,146.3984,146.5577,146.1395,146.5577,6261.0
2025-03-06 13:50:00,147.19,147.51,147.18,147.36,6462.0,146.5377,146.8563,146.5278,146.707,6462.0
2025-03-06 14:00:00,147.51,147.51,147.08,147.09,6571.0,146.8563,146.8563,146.4282,146.4382,6571.0
2025-03-06 14:10:00,147.19,147.34,146.89,146.91,8933.0,146.5377,146.6871,146.2391,146.259,8933.0
2025-03-06 14:20:00,146.83,146.93,146.58,146.59,7052.0,146.1793,146.2789,145.9304,145.9404,7052.0
2025-03-06 14:30:00,146.68,146.97,146.56,146.94,9878.0,146.03,146.3187,145.9105,146.2888,9878.0
2025-03-06 14:40:00,146.87,147.59,146.86,147.49,10388.0,146.2192,146.936,146.2092,146.8364,10388.0
2025-03-06 14:50:00,147.79,148.25,147.08,147.08,6341.0,147.1351,147.593,146.4282,146.4282,6341.0
2025-03-06 15:00:00,146.97,147.65,146.87,147.51,15756.0,146.3187,146.9957,146.2192,146.8563,15756.0
2025-03-06 15:10:00,147.65,147.78,147.33,147.52,10839.0,146.9957,147.1251,146.6771,146.8663,10839.0
2025-03-06 15:20:00,147.63,147.72,147.18,147.72,8366.0,146.9758,147.0654,146.5278,147.0654,8366.0
2025-03-06 15:30:00,147.72,147.97,147.58,147.58,12608.0,147.0654,147.3143,146.926,146.926,12608.0
2025-03-06 15:40:00,147.56,147.72,147.13,147.59,24713.0,146.9061,147.0654,146.478,146.936,24713.0
2025-03-06 15:50:00,147.64,147.65,147.17,147.3,91808.0,146.9857,146.9957,146.5178,146.6473,91808.0
2025-03-07 09:30:00,146.8,148.0,146.45,147.28,28009.0,146.1495,147.3442,145.801,146.6273,28009.0
2025-03-07 09:40:00,147.19,148.0,147.06,147.9,7238.0,146.5377,147.3442,146.4083,147.2446,7238.0
2025-03-07 09:50:00,148.16,148.34,147.75,148.33,15464.0,147.5034,147.6826,147.0953,147.6727,15464.0
2025-03-07 10:00:00,148.34,148.9,147.85,148.9,46424.0,147.6826,148.2402,147.1948,148.2402,46424.0
2025-03-07 10:10:00,148.88,148.95,147.88,148.13,12140.0,148.2203,148.2899,147.2247,147.4736,12140.0
2025-03-07 10:20:00,148.03,148.65,147.83,148.59,12842.0,147.374,147.9913,147.1749,147.9315,12842.0
2025-03-07 10:30:00,148.55,148.55,147.25,147.34,10210.0,147.8917,147.8917,146.5975,146.6871,10210.0
2025-03-07 10:40:00,147.34,148.66,147.33,148.46,25418.0,146.6871,148.0012,146.6771,147.8021,25418.0
2025-03-07 10:50:00,148.48,148.48,147.69,148.24,12861.0,147.822,147.822,147.0355,147.5831,12861.0
2025-03-07 11:00:00,148.12,148.49,147.96,148.15,11517.0,147.4636,147.832,147.3043,147.4935,11517.0
2025-03-07 11:10:00,148.15,148.23,147.84,147.96,16454.0,147.4935,147.5731,147.1849,147.3043,16454.0
2025-03-07 11:20:00,147.9,147.97,147.54,147.64,14472.0,147.2446,147.3143,146.8862,146.9857,14472.0
2025-03-07 11:30:00,147.64,147.89,147.35,147.77,19905.0,146.9857,147.2346,146.697,147.1152,19905.0
2025-03-07 11:40:00,147.7,148.04,147.6,147.93,55287.0,147.0455,147.384,146.9459,147.2745,55287.0
2025-03-07 11:50:00,147.97,148.02,147.5,148.02,23137.0,147.3143,147.3641,146.8464,147.3641,23137.0
2025-03-07 12:00:00,148.01,148.51,147.87,147.88,34463.0,147.3541,147.8519,147.2147,147.2247,34463.0
2025-03-07 12:10:00,147.93,148.26,147.73,147.81,41245.0,147.2745,147.603,147.0753,147.155,41245.0
2025-03-07 12:20:00,147.81,148.42,147.8,148.42,15235.0,147.155,147.7623,147.145,147.7623,15235.0
2025-03-07 12:30:00,148.3,148.84,148.16,148.46,34074.0,147.6428,148.1804,147.5034,147.8021,34074.0
2025-03-07 12:40:00,148.46,149.47,148.34,149.3,12031.0,147.8021,148.8076,147.6826,148.6384,12031.0
2025-03-07 12:50:00,149.26,149.67,149.14,149.22,15622.0,148.5986,149.0068,148.4791,148.5587,15622.0
2025-03-07 13:00:00,149.31,150.06,149.27,149.65,17860.0,148.6483,149.395,148.6085,148.9868,17860.0
2025-03-07 13:10:00,149.65,149.8,149.16,149.67,10882.0,148.9868,149.1362,148.499,149.0068,10882.0
2025-03-07 13:20:00,149.76,149.81,149.27,149.36,7671.0,149.0964,149.1461,148.6085,148.6981,7671.0
2025-03-07 13:30:00,149.29,149.84,149.29,149.76,9780.0,148.6284,149.176,148.6284,149.0964,9780.0
2025-03-07 13:40:00,149.91,150.04,149.52,149.88,10119.0,149.2457,149.3751,148.8574,149.2158,10119.0
2025-03-07 13:50:00,149.86,150.24,149.85,150.21,11884.0,149.1959,149.5742,149.186,149.5444,11884.0
2025-03-07 14:00:00,150.21,150.47,150.05,150.09,12486.0,149.5444,149.8032,149.3851,149.4249,12486.0
2025-03-07 14:10:00,150.17,150.52,150.1,150.37,39607.0,149.5045,149.853,149.4348,149.7036,39607.0
2025-03-07 14:20:00,150.57,150.88,150.47,150.74,11337.0,149.9028,150.2114,149.8032,150.072,11337.0
2025-03-07 14:30:00,150.67,150.89,150.46,150.89,14024.0,150.0023,150.2213,149.7933,150.2213,14024.0
2025-03-07 14:40:00,150.73,150.85,150.49,150.5,9294.0,150.0621,150.1815,149.8231,149.8331,9294.0
2025-03-07 14:50:00,150.5,150.65,150.4,150.44,9766.0,149.8331,149.9824,149.7335,149.7733,9766.0
2025-03-07 15:00:00,150.44,150.86,150.36,150.85,13446.0,149.7733,150.1915,149.6937,150.1815,13446.0
2025-03-07 15:10:00,150.81,151.01,150.55,151.0,15183.0,150.1417,150.3408,149.8829,150.3309,15183.0
2025-03-07 15:20:00,150.93,151.15,150.8,151.11,12516.0,150.2612,150.4802,150.1317,150.4404,12516.0
2025-03-07 15:30:00,151.08,151.2,150.22,150.31,22099.0,150.4105,150.53,149.5543,149.6439,22099.0
2025-03-07 15:40:00,150.31,150.85,150.14,150.5,48448.0,149.6439,150.1815,149.4747,149.8331,48448.0
2025-03-07 15:50:00,150.5,151.3,150.35,150.81,172096.0,149.8331,150.6295,149.6837,150.1417,172096.0
2025-03-10 09:30:00,148.9,149.76,148.86,149.75,32661.0,148.2402,149.0964,148.2003,149.0864,32661.0
2025-03-10 09:40:00,149.77,150.8,149.76,150.5,9539.0,149.1063,150.1317,149.0964,149.8331,9539.0
2025-03-10 09:50:00,150.5,151.19,150.43,151.02,15032.0,149.8331,150.52,149.7634,150.3508,15032.0
2025-03-10 10:00:00,150.74,150.99,150.23,150.47,20125.0,150.072,150.3209,149.5643,149.8032,20125.0
2025-03-10 10:10:00,150.54,151.04,150.46,150.69,17416.0,149.8729,150.3707,149.7933,150.0222,17416.0
2025-03-10 10:20:00,150.58,150.96,150.26,150.38,28981.0,149.9127,150.291,149.5941,149.7136,28981.0
2025-03-10 10:30:00,150.38,150.43,149.92,150.43,18802.0,149.7136,149.7634,149.2556,149.7634,18802.0
2025-03-10 10:40:00,150.28,150.42,150.0,150.17,14133.0,149.614,149.7534,149.3353,149.5045,14133.0
2025-03-10 10:50:00,150.33,150.53,150.09,150.46,26869.0,149.6638,149.8629,149.4249,149.7933,26869.0
2025-03-10 11:00:00,150.59,151.1,150.5,151.04,23053.0,149.9227,150.4304,149.8331,150.3707,23053.0
2025-03-10 11:10:00,150.9,151.47,150.87,150.98,13977.0,150.2313,150.7988,150.2014,150.3109,13977.0
2025-03-10 11:20:00,151.01,151.43,151.0,151.38,18012.0,150.3408,150.759,150.3309,150.7092,18012.0
2025-03-10 11:30:00,151.38,152.0,151.37,151.6,18225.0,150.7092,151.3264,150.6992,150.9282,18225.0
2025-03-10 11:40:00,151.6,151.6,151.0,151.08,21718.0,150.9282,150.9282,150.3309,150.4105,21718.0
2025-03-10 11:50:00,151.14,151.14,150.61,150.72,22512.0,150.4702,150.4702,149.9426,150.0521,22512.0
2025-03-10 12:00:00,150.73,150.87,150.41,150.59,20708.0,150.0621,150.2014,149.7435,149.9227,20708.0
2025-03-10 12:10:00,150.64,150.81,150.21,150.25,20085.0,149.9725,150.1417,149.5444,149.5842,20085.0
2025-03-10 12:20:00,150.25,150.34,150.06,150.19,13554.0,149.5842,149.6738,149.395,149.5244,13554.0
2025-03-10 12:30:00,150.31,150.53,149.77,149.77,17128.0,149.6439,149.8629,149.1063,149.1063,17128.0
2025-03-10 12:40:00,149.71,149.99,149.71,149.75,10456.0,149.0466,149.3253,149.0466,149.0864,10456.0
2025-03-10 12:50:00,149.83,150.65,149.81,150.56,51923.0,149.166,149.9824,149.1461,149.8928,51923.0
2025-03-10 13:00:00,150.5,150.5,150.14,150.2,37242.0,149.8331,149.8331,149.4747,149.5344,37242.0
2025-03-10 13:10:00,150.14,150.28,150.04,150.09,14113.0,149.4747,149.614,149.3751,149.4249,14113.0
2025-03-10 13:20:00,150.14,150.14,149.46,149.47,22661.0,149.4747,149.4747,148.7977,148.8076,22661.0
2025-03-10 13:30:00,149.52,149.57,149.0,149.22,13027.0,148.8574,148.9072,148.3397,148.5587,13027.0
2025-03-10 13:40:00,149.22,149.25,148.88,148.9,4906.0,148.5587,148.5886,148.2203,148.2402,4906.0
2025-03-10 13:50:00,148.99,149.14,148.85,149.0,8096.0,148.3298,148.4791,148.1904,148.3397,8096.0
2025-03-10 14:00:00,149.0,149.04,148.53,148.65,7669.0,148.3397,148.3795,147.8718,147.9913,7669.0
2025-03-10 14:10:00,148.66,148.97,148.4,148.53,12499.0,148.0012,148.3099,147.7424,147.8718,12499.0
2025-03-10 14:20:00,148.5,148.58,148.24,148.36,11488.0,147.8419,147.9216,147.5831,147.7026,11488.0
2025-03-10 14:30:00,148.34,148.55,148.06,148.06,7177.0,147.6826,147.8917,147.4039,147.4039,7177.0
2025-03-10 14:40:00,148.06,148.29,147.93,148.16,11358.0,147.4039,147.6329,147.2745,147.5034,11358.0
2025-03-10 14:50:00,148.05,148.14,147.52,147.56,6403.0,147.3939,147.4835,146.8663,146.9061,6403.0
2025-03-10 15:00:00,147.59,147.72,147.25,147.38,11760.0,146.936,147.0654,146.5975,146.7269,11760.0
2025-03-10 15:10:00,147.29,148.3,147.25,148.17,13590.0,146.6373,147.6428,146.5975,147.5134,13590.0
2025-03-10 15:20:00,148.28,148.98,148.16,148.53,13676.0,147.6229,148.3198,147.5034,147.8718,13676.0
2025-03-10 15:30:00,148.52,149.18,148.5,148.8,18423.0,147.8618,148.5189,147.8419,148.1406,18423.0
2025-03-10 15:40:00,148.9,149.2,148.38,148.63,50305.0,148.2402,148.5388,147.7225,147.9714,50305.0
2025-03-10 15:50:00,148.72,148.82,148.01,148.06,136147.0,148.061,148.1605,147.3541,147.4039,136147.0
2025-03-11 09:30:00,148.25,148.31,145.7,146.78,42026.0,147.593,147.6528,145.0543,146.1296,42026.0
2025-03-11 09:40:00,146.76,146.99,146.05,146.99,13836.0,146.1096,146.3386,145.4028,146.3386,13836.0
2025-03-11 09:50:00,146.97,147.1,145.96,146.54,16949.0,146.3187,146.4481,145.3132,145.8906,16949.0
2025-03-11 10:00:00,146.46,147.29,145.31,146.02,22749.0,145.811,146.6373,144.6661,145.3729,22749.0
2025-03-11 10:10:00,145.99,146.15,145.69,146.11,12990.0,145.3431,145.5023,145.0444,145.4625,12990.0
2025-03-11 10:20:00,146.03,146.1,145.46,145.69,14115.0,145.3829,145.4526,144.8154,145.0444,14115.0
2025-03-11 10:30:00,145.56,145.79,144.99,145.06,7508.0,144.915,145.1439,144.3475,144.4172,7508.0
2025-03-11 10:40:00,145.06,145.3,144.75,144.96,14554.0,144.4172,144.6561,144.1086,144.3176,14554.0
2025-03-11 10:50:00,145.0,145.4,144.87,145.16,15663.0,144.3574,144.7557,144.228,144.5167,15663.0
2025-03-11 11:00:00,145.15,145.64,144.84,145.64,13565.0,144.5068,144.9946,144.1982,144.9946,13565.0
2025-03-11 11:10:00,145.72,145.73,145.3,145.5,11996.0,145.0743,145.0842,144.6561,144.8552,11996.0
2025-03-11 11:20:00,145.58,145.67,145.21,145.21,13892.0,144.9349,145.0245,144.5665,144.5665,13892.0
2025-03-11 11:30:00,145.28,145.72,145.03,145.4,11965.0,144.6362,145.0743,144.3873,144.7557,11965.0
2025-03-11 11:40:00,145.47,145.89,145.4,145.52,10711.0,144.8254,145.2435,144.7557,144.8751,10711.0
2025-03-11 11:50:00,145.6,145.7,145.13,145.13,5717.0,144.9548,145.0543,144.4869,144.4869,5717.0
2025-03-11 12:00:00,145.07,145.26,144.6,144.6,5221.0,144.4271,144.6163,143.9592,143.9592,5221.0
2025-03-11 12:10:00,144.67,144.67,144.27,144.37,14420.0,144.0289,144.0289,143.6307,143.7302,14420.0
2025-03-11 12:20:00,144.26,144.59,144.26,144.4,9750.0,143.6207,143.9493,143.6207,143.7601,9750.0
2025-03-11 12:30:00,144.44,144.97,144.34,144.83,9571.0,143.7999,144.3276,143.7004,144.1882,9571.0
2025-03-11 12:40:00,144.83,145.11,144.71,144.84,8555.0,144.1882,144.467,144.0687,144.1982,8555.0
2025-03-11 12:50:00,144.81,144.88,144.39,144.53,8198.0,144.1683,144.238,143.7501,143.8895,8198.0
2025-03-11 13:00:00,144.43,144.51,144.2,144.31,6551.0,143.79,143.8696,143.561,143.6705,6551.0
2025-03-11 13:10:00,144.4,144.62,144.32,144.4,11354.0,143.7601,143.9791,143.6805,143.7601,11354.0
2025-03-11 13:20:00,144.43,144.43,144.08,144.19,6009.0,143.79,143.79,143.4415,143.551,6009.0
2025-03-11 13:30:00,144.18,144.48,143.85,144.15,14350.0,143.5411,143.8398,143.2125,143.5112,14350.0
2025-03-11 13:40:00,144.16,144.88,144.12,144.84,11137.0,143.5212,144.238,143.4813,144.1982,11137.0
2025-03-11 13:50:00,144.72,144.81,144.37,144.62,9095.0,144.0787,144.1683,143.7302,143.9791,9095.0
2025-03-11 14:00:00,144.69,145.35,144.69,145.16,7877.0,144.0488,144.7059,144.0488,144.5167,7877.0
2025-03-11 14:10:00,145.2,145.47,145.2,145.37,8370.0,144.5566,144.8254,144.5566,144.7258,8370.0
2025-03-11 14:20:00,145.51,145.83,145.45,145.63,19655.0,144.8652,145.1838,144.8055,144.9847,19655.0
2025-03-11 14:30:00,145.72,145.94,145.45,145.83,15652.0,145.0743,145.2933,144.8055,145.1838,15652.0
2025-03-11 14:40:00,145.82,146.78,145.82,146.56,9296.0,145.1738,146.1296,145.1738,145.9105,9296.0
2025-03-11 14:50:00,146.55,146.96,146.47,146.61,9782.0,145.9006,146.3088,145.8209,145.9603,9782.0
2025-03-11 15:00:00,146.47,146.65,146.08,146.08,27628.0,145.8209,146.0001,145.4327,145.4327,27628.0
2025-03-11 15:10:00,146.07,146.19,145.47,145.65,18484.0,145.4227,145.5422,144.8254,145.0046,18484.0
2025-03-11 15:20:00,145.65,145.99,145.51,145.66,16050.0,145.0046,145.3431,144.8652,145.0145,16050.0
2025-03-11 15:30:00,145.69,145.96,145.52,145.52,13714.0,145.0444,145.3132,144.8751,144.8751,13714.0
2025-03-11 15:40:00,145.49,145.69,145.34,145.6,22292.0,144.8453,145.0444,144.6959,144.9548,22292.0
2025-03-11 15:50:00,145.56,145.6,144.47,144.53,136105.0,144.915,144.9548,143.8298,143.8895,136105.0
2025-03-12 09:30:00,144.18,145.81,144.18,144.57,43482.0,143.5411,145.1639,143.5411,143.9294,43482.0
2025-03-12 09:40:00,144.78,145.33,144.59,144.97,22605.0,144.1384,144.686,143.9493,144.3276,22605.0
2025-03-12 09:50:00,144.98,144.99,143.78,144.28,11029.0,144.3375,144.3475,143.1429,143.6406,11029.0
2025-03-12 10:00:00,144.06,144.52,143.62,144.08,24378.0,143.4216,143.8796,142.9836,143.4415,24378.0
2025-03-12 10:10:00,144.08,144.16,143.59,143.93,26142.0,143.4415,143.5212,142.9537,143.2922,26142.0
2025-03-12 10:20:00,143.97,144.25,143.44,143.94,26581.0,143.332,143.6108,142.8044,143.3021,26581.0
2025-03-12 10:30:00,143.94,143.95,143.3,143.38,16060.0,143.3021,143.3121,142.665,142.7446,16060.0
2025-03-12 10:40:00,143.27,143.31,143.04,143.12,7194.0,142.6351,142.6749,142.4061,142.4858,7194.0
2025-03-12 10:50:00,143.19,143.73,143.16,143.44,12669.0,142.5555,143.0931,142.5256,142.8044,12669.0
2025-03-12 11:00:00,143.25,143.48,142.96,143.18,17361.0,142.6152,142.8442,142.3265,142.5455,17361.0
2025-03-12 11:10:00,143.31,143.53,143.18,143.53,4960.0,142.6749,142.894,142.5455,142.894,4960.0
2025-03-12 11:20:00,143.43,143.77,143.33,143.77,4663.0,142.7944,143.1329,142.6948,143.1329,4663.0
2025-03-12 11:30:00,143.76,144.22,143.76,144.22,6482.0,143.1229,143.5809,143.1229,143.5809,6482.0
2025-03-12 11:40:00,144.15,144.51,144.08,144.48,11888.0,143.5112,143.8696,143.4415,143.8398,11888.0
2025-03-12 11:50:00,144.55,144.81,144.4,144.59,12934.0,143.9094,144.1683,143.7601,143.9493,12934.0
2025-03-12 12:00:00,144.6,144.78,144.4,144.63,10807.0,143.9592,144.1384,143.7601,143.9891,10807.0
2025-03-12 12:10:00,144.66,144.67,144.38,144.57,11629.0,144.019,144.0289,143.7402,143.9294,11629.0
2025-03-12 12:20:00,144.59,144.78,144.51,144.76,9915.0,143.9493,144.1384,143.8696,144.1185,9915.0
2025-03-12 12:30:00,144.81,145.0,144.8,144.8,6225.0,144.1683,144.3574,144.1583,144.1583,6225.0
2025-03-12 12:40:00,144.77,144.77,144.27,144.61,5116.0,144.1285,144.1285,143.6307,143.9692,5116.0
2025-03-12 12:50:00,144.79,144.98,144.43,144.44,5037.0,144.1484,144.3375,143.79,143.7999,5037.0
2025-03-12 13:00:00,144.29,144.56,144.29,144.56,4001.0,143.6506,143.9194,143.6506,143.9194,4001.0
2025-03-12 13:10:00,144.64,144.71,144.51,144.57,6999.0,143.999,144.0687,143.8696,143.9294,6999.0
2025-03-12 13:20:00,144.55,144.81,144.5,144.77,6183.0,143.9094,144.1683,143.8597,144.1285,6183.0
2025-03-12 13:30:00,144.94,145.06,144.84,144.91,4607.0,144.2977,144.4172,144.1982,144.2678,4607.0
2025-03-12 13:40:00,144.9,144.95,144.67,144.95,10531.0,144.2579,144.3077,144.0289,144.3077,10531.0
2025-03-12 13:50:00,144.88,145.02,143.97,143.99,14465.0,144.238,144.3774,143.332,143.3519,14465.0
2025-03-12 14:00:00,143.94,144.35,143.87,143.97,5840.0,143.3021,143.7103,143.2325,143.332,5840.0
2025-03-12 14:10:00,144.02,144.37,144.01,144.22,6909.0,143.3818,143.7302,143.3718,143.5809,6909.0
2025-03-12 14:20:00,144.28,144.47,144.18,144.41,10456.0,143.6406,143.8298,143.5411,143.7701,10456.0
2025-03-12 14:30:00,144.47,144.7,144.4,144.45,10246.0,143.8298,144.0588,143.7601,143.8099,10246.0
2025-03-12 14:40:00,144.46,144.66,144.45,144.62,11201.0,143.8198,144.019,143.8099,143.9791,11201.0
2025-03-12 14:50:00,144.62,144.64,144.26,144.42,10076.0,143.9791,143.999,143.6207,143.78,10076.0
2025-03-12 15:00:00,144.44,144.48,144.09,144.29,12217.0,143.7999,143.8398,143.4515,143.6506,12217.0
2025-03-12 15:10:00,144.28,144.34,143.81,144.04,14250.0,143.6406,143.7004,143.1727,143.4017,14250.0
2025-03-12 15:20:00,144.06,144.12,143.54,143.69,19863.0,143.4216,143.4813,142.9039,143.0533,19863.0
2025-03-12 15:30:00,143.77,143.85,143.32,143.51,21146.0,143.1329,143.2125,142.6849,142.874,21146.0
2025-03-12 15:40:00,143.46,143.52,143.22,143.36,29610.0,142.8243,142.884,142.5853,142.7247,29610.0
2025-03-12 15:50:00,143.28,143.43,142.81,143.19,174094.0,142.6451,142.7944,142.1772,142.5555,174094.0
2025-03-13 09:30:00,142.51,144.42,141.89,144.17,40760.0,141.8785,143.78,141.2612,143.5311,40760.0
2025-03-13 09:40:00,144.19,144.62,143.56,144.24,12106.0,143.551,143.9791,142.9238,143.6008,12106.0
2025-03-13 09:50:00,144.24,144.24,143.17,143.52,9481.0,143.6008,143.6008,142.5356,142.884,9481.0
2025-03-13 10:00:00,143.47,144.24,143.35,143.95,17404.0,142.8342,143.6008,142.7148,143.3121,17404.0
2025-03-13 10:10:00,143.88,144.84,143.83,144.69,7284.0,143.2424,144.1982,143.1926,144.0488,7284.0
2025-03-13 10:20:00,144.64,144.64,144.23,144.36,14987.0,143.999,143.999,143.5909,143.7203,14987.0
2025-03-13 10:30:00,144.37,144.8,144.02,144.19,8642.0,143.7302,144.1583,143.3818,143.551,8642.0
2025-03-13 10:40:00,144.19,144.51,144.08,144.25,23063.0,143.551,143.8696,143.4415,143.6108,23063.0
2025-03-13 10:50:00,144.27,144.48,143.89,144.09,14483.0,143.6307,143.8398,143.2524,143.4515,14483.0
2025-03-13 11:00:00,144.16,144.3,143.53,143.61,9674.0,143.5212,143.6605,142.894,142.9736,9674.0
2025-03-13 11:10:00,143.61,143.76,143.49,143.68,7844.0,142.9736,143.1229,142.8541,143.0433,7844.0
2025-03-13 11:20:00,143.68,143.77,143.23,143.31,11226.0,143.0433,143.1329,142.5953,142.6749,11226.0
2025-03-13 11:30:00,143.31,143.35,142.4,142.58,9091.0,142.6749,142.7148,141.769,141.9482,9091.0
2025-03-13 11:40:00,142.6,142.81,142.23,142.42,17107.0,141.9681,142.1772,141.5997,141.7889,17107.0
2025-03-13 11:50:00,142.41,142.45,142.01,142.19,8993.0,141.7789,141.8187,141.3807,141.5599,8993.0
2025-03-13 12:00:00,142.28,143.05,142.19,143.05,6639.0,141.6495,142.4161,141.5599,142.4161,6639.0
2025-03-13 12:10:00,143.09,143.6,142.54,142.7,62854.0,142.4559,142.9636,141.9083,142.0676,62854.0
2025-03-13 12:20:00,142.8,142.94,142.49,142.68,7445.0,142.1672,142.3066,141.8586,142.0477,7445.0
2025-03-13 12:30:00,142.68,143.17,142.52,143.15,18858.0,142.0477,142.5356,141.8884,142.5156,18858.0
2025-03-13 12:40:00,143.15,143.15,142.27,142.61,9482.0,142.5156,142.5156,141.6395,141.978,9482.0
2025-03-13 12:50:00,142.71,142.94,142.54,142.73,5498.0,142.0776,142.3066,141.9083,142.0975,5498.0
2025-03-13 13:00:00,142.77,142.77,142.43,142.46,6234.0,142.1373,142.1373,141.7988,141.8287,6234.0
2025-03-13 13:10:00,142.41,142.42,141.88,141.92,7481.0,141.7789,141.7889,141.2513,141.2911,7481.0
2025-03-13 13:20:00,141.84,142.03,141.69,141.8,7644.0,141.2114,141.4006,141.0621,141.1716,7644.0
2025-03-13 13:30:00,141.78,141.78,141.26,141.26,6747.0,141.1517,141.1517,140.634,140.634,6747.0
2025-03-13 13:40:00,141.33,141.44,141.09,141.09,8955.0,140.7037,140.8132,140.4648,140.4648,8955.0
2025-03-13 13:50:00,141.24,141.46,141.19,141.21,7045.0,140.6141,140.8331,140.5643,140.5842,7045.0
2025-03-13 14:00:00,141.21,141.87,141.17,141.78,6178.0,140.5842,141.2413,140.5444,141.1517,6178.0
2025-03-13 14:10:00,141.76,142.2,141.75,141.93,9025.0,141.1318,141.5699,141.1218,141.3011,9025.0
2025-03-13 14:20:00,141.85,142.27,141.75,142.22,12468.0,141.2214,141.6395,141.1218,141.5898,12468.0
2025-03-13 14:30:00,142.22,142.38,142.08,142.32,7635.0,141.5898,141.7491,141.4504,141.6893,7635.0
2025-03-13 14:40:00,142.32,142.52,142.2,142.47,11533.0,141.6893,141.8884,141.5699,141.8387,11533.0
2025-03-13 14:50:00,142.46,142.72,142.26,142.72,10849.0,141.8287,142.0875,141.6296,142.0875,10849.0
2025-03-13 15:00:00,142.61,142.84,141.88,141.91,16205.0,141.978,142.207,141.2513,141.2811,16205.0
2025-03-13 15:10:00,142.0,142.22,141.91,142.05,13126.0,141.3707,141.5898,141.2811,141.4205,13126.0
2025-03-13 15:20:00,141.99,142.06,141.47,141.64,12511.0,141.3608,141.4305,140.8431,141.0123,12511.0
2025-03-13 15:30:00,141.63,141.87,141.32,141.32,15739.0,141.0024,141.2413,140.6938,140.6938,15739.0
2025-03-13 15:40:00,141.28,141.7,141.27,141.64,16585.0,140.6539,141.0721,140.644,141.0123,16585.0
2025-03-13 15:50:00,141.57,141.59,141.09,141.22,121334.0,140.9426,140.9626,140.4648,140.5942,121334.0
2025-03-14 09:30:00,143.12,144.14,143.08,143.69,23604.0,142.4858,143.5013,142.446,143.0533,23604.0
2025-03-14 09:40:00,143.7,144.07,143.28,143.9,12519.0,143.0632,143.4316,142.6451,143.2623,12519.0
2025-03-14 09:50:00,144.03,144.23,143.75,143.75,15734.0,143.3917,143.5909,143.113,143.113,15734.0
2025-03-14 10:00:00,143.72,144.29,142.66,143.91,35265.0,143.0831,143.6506,142.0278,143.2723,35265.0
2025-03-14 10:10:00,143.84,143.9,142.98,143.12,27903.0,143.2026,143.2623,142.3464,142.4858,27903.0
2025-03-14 10:20:00,143.12,143.63,142.83,143.55,22636.0,142.4858,142.9935,142.1971,142.9139,22636.0
2025-03-14 10:30:00,143.55,144.12,143.55,144.12,13724.0,142.9139,143.4813,142.9139,143.4813,13724.0
2025-03-14 10:40:00,144.12,144.56,143.93,144.21,18547.0,143.4813,143.9194,143.2922,143.5709,18547.0
2025-03-14 10:50:00,144.19,144.79,144.18,144.58,9293.0,143.551,144.1484,143.5411,143.9393,9293.0
2025-03-14 11:00:00,144.72,145.21,144.72,145.09,13691.0,144.0787,144.5665,144.0787,144.447,13691.0
2025-03-14 11:10:00,145.13,145.59,144.95,145.54,23424.0,144.4869,144.9448,144.3077,144.8951,23424.0
2025-03-14 11:20:00,145.48,146.02,145.48,145.74,15836.0,144.8353,145.3729,144.8353,145.0942,15836.0
2025-03-14 11:30:00,145.73,145.98,145.73,145.94,21134.0,145.0842,145.3331,145.0842,145.2933,21134.0
2025-03-14 11:40:00,145.98,146.06,145.75,145.84,15657.0,145.3331,145.4127,145.1041,145.1937,15657.0
2025-03-14 11:50:00,145.84,146.04,145.75,145.94,18207.0,145.1937,145.3928,145.1041,145.2933,18207.0
2025-03-14 12:00:00,146.02,146.06,145.85,145.93,16878.0,145.3729,145.4127,145.2037,145.2833,16878.0
2025-03-14 12:10:00,145.93,145.93,145.6,145.64,11458.0,145.2833,145.2833,144.9548,144.9946,11458.0
2025-03-14 12:20:00,145.71,145.82,145.52,145.61,12335.0,145.0643,145.1738,144.8751,144.9647,12335.0
2025-03-14 12:30:00,145.64,145.93,145.59,145.71,12146.0,144.9946,145.2833,144.9448,145.0643,12146.0
2025-03-14 12:40:00,145.72,145.95,145.72,145.9,10298.0,145.0743,145.3032,145.0743,145.2535,10298.0
2025-03-14 12:50:00,145.91,146.13,145.91,146.05,11770.0,145.2634,145.4824,145.2634,145.4028,11770.0
2025-03-14 13:00:00,146.08,146.36,146.04,146.21,11479.0,145.4327,145.7114,145.3928,145.5621,11479.0
2025-03-14 13:10:00,146.19,146.19,145.92,145.92,7622.0,145.5422,145.5422,145.2734,145.2734,7622.0
2025-03-14 13:20:00,145.94,146.0,145.8,145.88,12276.0,145.2933,145.353,145.1539,145.2335,12276.0
2025-03-14 13:30:00,145.87,146.02,145.72,145.99,11942.0,145.2236,145.3729,145.0743,145.3431,11942.0
2025-03-14 13:40:00,145.91,145.97,145.58,145.59,10120.0,145.2634,145.3231,144.9349,144.9448,10120.0
2025-03-14 13:50:00,145.69,145.74,145.41,145.42,9319.0,145.0444,145.0942,144.7656,144.7756,9319.0
2025-03-14 14:00:00,145.45,145.86,145.45,145.73,9643.0,144.8055,145.2136,144.8055,145.0842,9643.0
2025-03-14 14:10:00,145.76,145.8,145.51,145.65,10504.0,145.1141,145.1539,144.8652,145.0046,10504.0
2025-03-14 14:20:00,145.61,145.68,145.5,145.56,12684.0,144.9647,145.0344,144.8552,144.915,12684.0
2025-03-14 14:30:00,145.56,145.97,145.56,145.97,8648.0,144.915,145.3231,144.915,145.3231,8648.0
2025-03-14 14:40:00,145.92,145.98,145.82,145.86,10025.0,145.2734,145.3331,145.1738,145.2136,10025.0
2025-03-14 14:50:00,145.86,145.9,145.6,145.82,13395.0,145.2136,145.2535,144.9548,145.1738,13395.0
2025-03-14 15:00:00,145.71,146.15,145.71,146.15,12548.0,145.0643,145.5023,145.0643,145.5023,12548.0
2025-03-14 15:10:00,146.16,146.26,146.05,146.18,16966.0,145.5123,145.6119,145.4028,145.5322,16966.0
2025-03-14 15:20:00,146.18,146.18,145.95,145.95,16732.0,145.5322,145.5322,145.3032,145.3032,16732.0
2025-03-14 15:30:00,145.98,146.03,145.61,145.62,14109.0,145.3331,145.3829,144.9647,144.9747,14109.0
2025-03-14 15:40:00,145.66,145.86,145.56,145.85,25574.0,145.0145,145.2136,144.915,145.2037,25574.0
2025-03-14 15:50:00,145.81,146.4,145.73,145.88,130442.0,145.1639,145.7512,145.0842,145.2335,130442.0
2025-03-17 09:30:00,145.13,147.49,144.36,147.05,24460.0,144.4869,146.8364,143.7203,146.3984,24460.0
2025-03-17 09:40:00,147.04,147.4,146.97,146.98,19690.0,146.3884,146.7468,146.3187,146.3287,19690.0
2025-03-17 09:50:00,146.94,147.16,146.63,146.77,8480.0,146.2888,146.5079,145.9802,146.1196,8480.0
2025-03-17 10:00:00,146.49,146.63,146.18,146.43,13682.0,145.8408,145.9802,145.5322,145.7811,13682.0
2025-03-17 10:10:00,146.35,146.57,146.19,146.53,14643.0,145.7015,145.9205,145.5422,145.8807,14643.0
2025-03-17 10:20:00,146.52,146.63,146.3,146.36,5476.0,145.8707,145.9802,145.6517,145.7114,5476.0
2025-03-17 10:30:00,146.36,146.61,146.24,146.52,9618.0,145.7114,145.9603,145.592,145.8707,9618.0
2025-03-17 10:40:00,146.52,146.82,146.43,146.62,5514.0,145.8707,146.1694,145.7811,145.9703,5514.0
2025-03-17 10:50:00,146.62,146.62,146.31,146.44,11834.0,145.9703,145.9703,145.6616,145.7911,11834.0
2025-03-17 11:00:00,146.44,146.64,146.18,146.39,6588.0,145.7911,145.9902,145.5322,145.7413,6588.0
2025-03-17 11:10:00,146.3,146.86,146.21,146.86,15637.0,145.6517,146.2092,145.5621,146.2092,15637.0
2025-03-17 11:20:00,146.87,146.87,146.58,146.58,4144.0,146.2192,146.2192,145.9304,145.9304,4144.0
2025-03-17 11:30:00,146.55,146.59,146.14,146.21,6400.0,145.9006,145.9404,145.4924,145.5621,6400.0
2025-03-17 11:40:00,146.27,146.4,146.24,146.39,16322.0,145.6218,145.7512,145.592,145.7413,16322.0
2025-03-17 11:50:00,146.33,146.42,146.19,146.38,8529.0,145.6816,145.7712,145.5422,145.7313,8529.0
2025-03-17 12:00:00,146.25,146.69,146.16,146.69,8848.0,145.6019,146.04,145.5123,146.04,8848.0
2025-03-17 12:10:00,146.61,146.69,146.33,146.33,2123.0,145.9603,146.04,145.6816,145.6816,2123.0
2025-03-17 12:20:00,146.25,146.31,146.13,146.19,5683.0,145.6019,145.6616,145.4824,145.5422,5683.0
2025-03-17 12:30:00,146.16,146.35,146.15,146.34,4199.0,145.5123,145.7015,145.5023,145.6915,4199.0
2025-03-17 12:40:00,146.26,146.31,146.07,146.29,9293.0,145.6119,145.6616,145.4227,145.6417,9293.0
2025-03-17 12:50:00,146.29,146.57,146.25,146.41,25215.0,145.6417,145.9205,145.6019,145.7612,25215.0
2025-03-17 13:00:00,146.35,146.41,146.15,146.34,10284.0,145.7015,145.7612,145.5023,145.6915,10284.0
2025-03-17 13:10:00,146.38,146.54,146.27,146.49,11534.0,145.7313,145.8906,145.6218,145.8408,11534.0
2025-03-17 13:20:00,146.42,146.65,146.38,146.51,8736.0,145.7712,146.0001,145.7313,145.8608,8736.0
2025-03-17 13:30:00,146.63,147.05,146.52,146.97,11105.0,145.9802,146.3984,145.8707,146.3187,11105.0
2025-03-17 13:40:00,146.98,147.16,146.86,147.11,7592.0,146.3287,146.5079,146.2092,146.4581,7592.0
2025-03-17 13:50:00,147.11,147.21,147.08,147.12,14052.0,146.4581,146.5577,146.4282,146.4681,14052.0
2025-03-17 14:00:00,147.11,147.26,147.01,147.22,17215.0,146.4581,146.6074,146.3585,146.5676,17215.0
2025-03-17 14:10:00,147.22,147.63,147.21,147.49,10330.0,146.5676,146.9758,146.5577,146.8364,10330.0
2025-03-17 14:20:00,147.49,147.49,147.25,147.37,7348.0,146.8364,146.8364,146.5975,146.7169,7348.0
2025-03-17 14:30:00,147.33,147.49,147.29,147.43,9636.0,146.6771,146.8364,146.6373,146.7767,9636.0
2025-03-17 14:40:00,147.38,147.61,147.32,147.59,6934.0,146.7269,146.9559,146.6672,146.936,6934.0
2025-03-17 14:50:00,147.58,147.69,147.47,147.51,9864.0,146.926,147.0355,146.8165,146.8563,9864.0
2025-03-17 15:00:00,147.44,147.44,147.2,147.2,13900.0,146.7866,146.7866,146.5477,146.5477,13900.0
2025-03-17 15:10:00,147.16,147.28,146.99,147.02,14527.0,146.5079,146.6273,146.3386,146.3685,14527.0
2025-03-17 15:20:00,147.03,147.14,146.98,147.1,15129.0,146.3785,146.488,146.3287,146.4481,15129.0
2025-03-17 15:30:00,147.1,147.19,146.87,147.02,21989.0,146.4481,146.5377,146.2192,146.3685,21989.0
2025-03-17 15:40:00,147.01,147.47,146.98,147.42,37848.0,146.3585,146.8165,146.3287,146.7667,37848.0
2025-03-17 15:50:00,147.38,147.43,146.71,146.8,81865.0,146.7269,146.7767,146.0599,146.1495,81865.0
2025-03-18 09:30:00,146.92,147.93,145.34,147.36,31476.0,146.2689,147.2745,144.6959,146.707,31476.0
2025-03-18 09:40:00,147.33,148.17,147.2,147.42,13134.0,146.6771,147.5134,146.5477,146.7667,13134.0
2025-03-18 09:50:00,147.36,147.38,146.85,146.86,15226.0,146.707,146.7269,146.1992,146.2092,15226.0
2025-03-18 10:00:00,146.77,147.32,146.72,147.31,13305.0,146.1196,146.6672,146.0698,146.6572,13305.0
2025-03-18 10:10:00,147.24,147.41,146.97,147.21,8291.0,146.5875,146.7568,146.3187,146.5577,8291.0
2025-03-18 10:20:00,147.25,147.57,147.21,147.47,10698.0,146.5975,146.9161,146.5577,146.8165,10698.0
2025-03-18 10:30:00,147.55,147.8,147.5,147.65,8858.0,146.8961,147.145,146.8464,146.9957,8858.0
2025-03-18 10:40:00,147.53,147.53,146.84,146.9,12459.0,146.8762,146.8762,146.1893,146.249,12459.0
2025-03-18 10:50:00,146.99,147.23,146.89,147.04,6268.0,146.3386,146.5776,146.2391,146.3884,6268.0
2025-03-18 11:00:00,147.04,147.11,146.44,146.46,15476.0,146.3884,146.4581,145.7911,145.811,15476.0
2025-03-18 11:10:00,146.55,146.77,146.51,146.77,4392.0,145.9006,146.1196,145.8608,146.1196,4392.0
2025-03-18 11:20:00,146.76,146.76,146.37,146.44,5934.0,146.1096,146.1096,145.7214,145.7911,5934.0
2025-03-18 11:30:00,146.36,146.36,146.16,146.33,8116.0,145.7114,145.7114,145.5123,145.6816,8116.0
2025-03-18 11:40:00,146.34,146.44,146.14,146.21,7718.0,145.6915,145.7911,145.4924,145.5621,7718.0
2025-03-18 11:50:00,146.27,146.27,146.02,146.14,8911.0,145.6218,145.6218,145.3729,145.4924,8911.0
2025-03-18 12:00:00,146.21,146.28,146.03,146.17,6331.0,145.5621,145.6318,145.3829,145.5223,6331.0
2025-03-18 12:10:00,146.19,146.63,146.18,146.3,11148.0,145.5422,145.9802,145.5322,145.6517,11148.0
2025-03-18 12:20:00,146.47,146.63,146.28,146.62,9745.0,145.8209,145.9802,145.6318,145.9703,9745.0
2025-03-18 12:30:00,146.68,146.75,146.48,146.62,5204.0,146.03,146.0997,145.8309,145.9703,5204.0
2025-03-18 12:40:00,146.6,146.62,146.13,146.2,12342.0,145.9504,145.9703,145.4824,145.5521,12342.0
2025-03-18 12:50:00,146.18,146.44,146.06,146.44,5997.0,145.5322,145.7911,145.4127,145.7911,5997.0
2025-03-18 13:00:00,146.41,146.55,146.22,146.25,5803.0,145.7612,145.9006,145.572,145.6019,5803.0
2025-03-18 13:10:00,146.25,146.67,146.04,146.22,8982.0,145.6019,146.02,145.3928,145.572,8982.0
2025-03-18 13:20:00,146.3,146.67,146.18,146.66,3126.0,145.6517,146.02,145.5322,146.0101,3126.0
2025-03-18 13:30:00,146.49,146.94,146.49,146.8,5016.0,145.8408,146.2888,145.8408,146.1495,5016.0
2025-03-18 13:40:00,146.8,146.83,146.68,146.74,4970.0,146.1495,146.1793,146.03,146.0897,4970.0
2025-03-18 13:50:00,146.74,146.8,146.55,146.62,5853.0,146.0897,146.1495,145.9006,145.9703,5853.0
2025-03-18 14:00:00,146.49,146.62,146.32,146.37,5616.0,145.8408,145.9703,145.6716,145.7214,5616.0
2025-03-18 14:10:00,146.31,146.48,146.22,146.43,7357.0,145.6616,145.8309,145.572,145.7811,7357.0
2025-03-18 14:20:00,146.43,146.67,146.38,146.39,13074.0,145.7811,146.02,145.7313,145.7413,13074.0
2025-03-18 14:30:00,146.38,146.73,146.3,146.73,7077.0,145.7313,146.0798,145.6517,146.0798,7077.0
2025-03-18 14:40:00,146.63,146.64,146.26,146.58,8048.0,145.9802,145.9902,145.6119,145.9304,8048.0
2025-03-18 14:50:00,146.58,146.72,146.42,146.48,8868.0,145.9304,146.0698,145.7712,145.8309,8868.0
2025-03-18 15:00:00,146.42,146.54,146.32,146.54,9786.0,145.7712,145.8906,145.6716,145.8906,9786.0
2025-03-18 15:10:00,146.54,146.75,146.41,146.75,12955.0,145.8906,146.0997,145.7612,146.0997,12955.0
2025-03-18 15:20:00,146.69,146.8,146.45,146.68,10823.0,146.04,146.1495,145.801,146.03,10823.0
2025-03-18 15:30:00,146.66,146.89,146.64,146.89,10833.0,146.0101,146.2391,145.9902,146.2391,10833.0
2025-03-18 15:40:00,146.83,146.94,146.62,146.72,17262.0,146.1793,146.2888,145.9703,146.0698,17262.0
2025-03-18 15:50:00,146.74,146.98,146.6,146.92,90674.0,146.0897,146.3287,145.9504,146.2689,90674.0
2025-03-19 09:30:00,147.64,148.14,147.42,147.74,28114.0,146.9857,147.4835,146.7667,147.0853,28114.0
2025-03-19 09:40:00,147.77,148.0,147.31,147.87,16971.0,147.1152,147.3442,146.6572,147.2147,16971.0
2025-03-19 09:50:00,147.86,148.56,147.72,147.99,8913.0,147.2048,147.9017,147.0654,147.3342,8913.0
2025-03-19 10:00:00,147.87,148.6,147.78,148.59,17937.0,147.2147,147.9415,147.1251,147.9315,17937.0
2025-03-19 10:10:00,148.58,148.58,148.09,148.28,10781.0,147.9216,147.9216,147.4338,147.6229,10781.0
2025-03-19 10:20:00,148.28,148.28,147.47,147.81,50259.0,147.6229,147.6229,146.8165,147.155,50259.0
2025-03-19 10:30:00,147.81,147.97,147.69,147.88,8389.0,147.155,147.3143,147.0355,147.2247,8389.0
2025-03-19 10:40:00,147.88,147.96,147.64,147.69,9401.0,147.2247,147.3043,146.9857,147.0355,9401.0
2025-03-19 10:50:00,147.76,148.18,147.5,148.0,11945.0,147.1052,147.5234,146.8464,147.3442,11945.0
2025-03-19 11:00:00,147.97,148.11,147.76,147.98,12536.0,147.3143,147.4537,147.1052,147.3242,12536.0
2025-03-19 11:10:00,147.98,148.03,147.66,147.71,8680.0,147.3242,147.374,147.0057,147.0554,8680.0
2025-03-19 11:20:00,147.69,147.88,147.55,147.68,10040.0,147.0355,147.2247,146.8961,147.0256,10040.0
2025-03-19 11:30:00,147.68,147.98,147.57,147.84,14381.0,147.0256,147.3242,146.9161,147.1849,14381.0
2025-03-19 11:40:00,147.88,148.03,147.79,148.03,8758.0,147.2247,147.374,147.1351,147.374,8758.0
2025-03-19 11:50:00,148.03,148.3,147.97,147.99,16963.0,147.374,147.6428,147.3143,147.3342,16963.0
2025-03-19 12:00:00,148.07,148.28,147.99,148.19,14136.0,147.4138,147.6229,147.3342,147.5333,14136.0
2025-03-19 12:10:00,148.11,148.18,147.84,148.1,10036.0,147.4537,147.5234,147.1849,147.4437,10036.0
2025-03-19 12:20:00,148.08,148.2,147.97,148.2,9655.0,147.4238,147.5433,147.3143,147.5433,9655.0
2025-03-19 12:30:00,148.21,148.21,147.97,148.11,8718.0,147.5532,147.5532,147.3143,147.4537,8718.0
2025-03-19 12:40:00,148.05,148.12,147.76,147.88,5329.0,147.3939,147.4636,147.1052,147.2247,5329.0
2025-03-19 12:50:00,147.88,147.92,147.51,147.67,6893.0,147.2247,147.2645,146.8563,147.0156,6893.0
2025-03-19 13:00:00,147.66,147.75,147.36,147.44,10007.0,147.0057,147.0953,146.707,146.7866,10007.0
2025-03-19 13:10:00,147.43,147.49,147.02,147.14,5918.0,146.7767,146.8364,146.3685,146.488,5918.0
2025-03-19 13:20:00,147.14,147.2,146.81,146.81,8425.0,146.488,146.5477,146.1594,146.1594,8425.0
2025-03-19 13:30:00,146.91,147.15,146.82,147.14,6413.0,146.259,146.4979,146.1694,146.488,6413.0
2025-03-19 13:40:00,147.2,147.2,146.54,146.62,8670.0,146.5477,146.5477,145.8906,145.9703,8670.0
2025-03-19 13:50:00,146.68,147.23,146.63,147.23,69703.0,146.03,146.5776,145.9802,146.5776,69703.0
2025-03-19 14:00:00,147.16,147.75,146.93,147.31,12288.0,146.5079,147.0953,146.2789,146.6572,12288.0
2025-03-19 14:10:00,147.3,147.72,147.3,147.41,11307.0,146.6473,147.0654,146.6473,146.7568,11307.0
2025-03-19 14:20:00,147.4,147.52,147.2,147.2,9797.0,146.7468,146.8663,146.5477,146.5477,9797.0
2025-03-19 14:30:00,147.3,147.94,147.29,147.62,16346.0,146.6473,147.2844,146.6373,146.9658,16346.0
2025-03-19 14:40:00,147.64,148.13,147.54,147.92,12540.0,146.9857,147.4736,146.8862,147.2645,12540.0
2025-03-19 14:50:00,147.97,148.61,147.96,148.27,11999.0,147.3143,147.9514,147.3043,147.613,11999.0
2025-03-19 15:00:00,148.27,148.89,148.22,148.89,21125.0,147.613,148.2302,147.5632,148.2302,21125.0
2025-03-19 15:10:00,149.0,149.04,148.6,148.6,15683.0,148.3397,148.3795,147.9415,147.9415,15683.0
2025-03-19 15:20:00,148.51,148.51,147.67,147.87,12709.0,147.8519,147.8519,147.0156,147.2147,12709.0
2025-03-19 15:30:00,147.87,148.61,147.86,148.52,21007.0,147.2147,147.9514,147.2048,147.8618,21007.0
2025-03-19 15:40:00,148.43,148.73,148.1,148.1,30425.0,147.7722,148.0709,147.4437,147.4437,30425.0
2025-03-19 15:50:00,148.04,148.15,147.62,147.67,113314.0,147.384,147.4935,146.9658,147.0156,113314.0
2025-03-20 09:30:00,146.69,147.17,146.24,146.84,20028.0,146.04,146.5178,145.592,146.1893,20028.0
2025-03-20 09:40:00,146.84,147.12,146.25,146.34,19023.0,146.1893,146.4681,145.6019,145.6915,19023.0
2025-03-20 09:50:00,146.61,147.76,146.52,147.51,8543.0,145.9603,147.1052,145.8707,146.8563,8543.0
2025-03-20 10:00:00,147.31,147.61,146.93,147.26,8620.0,146.6572,146.9559,146.2789,146.6074,8620.0
2025-03-20 10:10:00,147.18,147.27,146.7,146.84,6941.0,146.5278,146.6174,146.0499,146.1893,6941.0
2025-03-20 10:20:00,146.74,147.42,146.74,147.21,16920.0,146.0897,146.7667,146.0897,146.5577,16920.0
2025-03-20 10:30:00,147.28,147.39,146.96,147.19,10038.0,146.6273,146.7369,146.3088,146.5377,10038.0
2025-03-20 10:40:00,147.2,147.63,147.18,147.56,7212.0,146.5477,146.9758,146.5278,146.9061,7212.0
2025-03-20 10:50:00,147.48,147.5,147.21,147.25,15778.0,146.8265,146.8464,146.5577,146.5975,15778.0
2025-03-20 11:00:00,147.33,147.55,147.17,147.47,7855.0,146.6771,146.8961,146.5178,146.8165,7855.0
2025-03-20 11:10:00,147.35,147.43,147.27,147.41,3952.0,146.697,146.7767,146.6174,146.7568,3952.0
2025-03-20 11:20:00,147.39,147.44,147.26,147.34,3247.0,146.7369,146.7866,146.6074,146.6871,3247.0
2025-03-20 11:30:00,147.27,147.35,147.04,147.23,9246.0,146.6174,146.697,146.3884,146.5776,9246.0
2025-03-20 11:40:00,147.15,147.53,147.14,147.53,6482.0,146.4979,146.8762,146.488,146.8762,6482.0
2025-03-20 11:50:00,147.42,147.57,147.29,147.29,4930.0,146.7667,146.9161,146.6373,146.6373,4930.0
2025-03-20 12:00:00,147.27,147.69,147.27,147.32,8480.0,146.6174,147.0355,146.6174,146.6672,8480.0
2025-03-20 12:10:00,147.27,147.41,147.12,147.25,3630.0,146.6174,146.7568,146.4681,146.5975,3630.0
2025-03-20 12:20:00,147.31,147.31,146.84,146.87,5455.0,146.6572,146.6572,146.1893,146.2192,5455.0
2025-03-20 12:30:00,146.96,147.29,146.85,147.29,5144.0,146.3088,146.6373,146.1992,146.6373,5144.0
2025-03-20 12:40:00,147.25,147.25,146.71,146.74,4818.0,146.5975,146.5975,146.0599,146.0897,4818.0
2025-03-20 12:50:00,146.82,147.08,146.75,146.86,5645.0,146.1694,146.4282,146.0997,146.2092,5645.0
2025-03-20 13:00:00,146.94,147.19,146.9,147.19,2987.0,146.2888,146.5377,146.249,146.5377,2987.0
2025-03-20 13:10:00,147.19,147.35,147.13,147.18,4118.0,146.5377,146.697,146.478,146.5278,4118.0
2025-03-20 13:20:00,147.2,147.21,146.44,146.46,7885.0,146.5477,146.5577,145.7911,145.811,7885.0
2025-03-20 13:30:00,146.58,146.75,146.55,146.75,5227.0,145.9304,146.0997,145.9006,146.0997,5227.0
2025-03-20 13:40:00,146.68,146.87,146.57,146.64,6968.0,146.03,146.2192,145.9205,145.9902,6968.0
2025-03-20 13:50:00,146.69,146.72,146.11,146.36,10980.0,146.04,146.0698,145.4625,145.7114,10980.0
2025-03-20 14:00:00,146.3,146.51,146.13,146.22,16771.0,145.6517,145.8608,145.4824,145.572,16771.0
2025-03-20 14:10:00,146.17,146.38,146.17,146.3,10894.0,145.5223,145.7313,145.5223,145.6517,10894.0
2025-03-20 14:20:00,146.31,146.36,146.05,146.06,9284.0,145.6616,145.7114,145.4028,145.4127,9284.0
2025-03-20 14:30:00,145.96,146.17,145.9,146.16,26205.0,145.3132,145.5223,145.2535,145.5123,26205.0
2025-03-20 14:40:00,145.99,146.1,145.85,146.09,5555.0,145.3431,145.4526,145.2037,145.4426,5555.0
2025-03-20 14:50:00,146.06,146.33,145.85,145.87,16595.0,145.4127,145.6816,145.2037,145.2236,16595.0
2025-03-20 15:00:00,145.95,146.29,145.95,146.28,9297.0,145.3032,145.6417,145.3032,145.6318,9297.0
2025-03-20 15:10:00,146.15,146.44,146.15,146.39,9597.0,145.5023,145.7911,145.5023,145.7413,9597.0
2025-03-20 15:20:00,146.39,146.53,146.07,146.09,12952.0,145.7413,145.8807,145.4227,145.4426,12952.0
2025-03-20 15:30:00,146.04,146.48,146.04,146.37,12917.0,145.3928,145.8309,145.3928,145.7214,12917.0
2025-03-20 15:40:00,146.33,146.83,146.27,146.82,18293.0,145.6816,146.1793,145.6218,146.1694,18293.0
2025-03-20 15:50:00,146.72,147.15,146.21,146.27,123295.0,146.0698,146.4979,145.5621,145.6218,123295.0
2025-03-21 09:30:00,144.46,145.85,144.0,144.89,214486.0,143.8198,145.2037,143.3619,144.2479,214486.0
2025-03-21 09:40:00,144.75,145.4,144.07,144.07,6827.0,144.1086,144.7557,143.4316,143.4316,6827.0
2025-03-21 09:50:00,144.25,144.41,143.67,144.35,6057.0,143.6108,143.7701,143.0333,143.7103,6057.0
2025-03-21 10:00:00,144.27,144.27,143.78,143.79,27298.0,143.6307,143.6307,143.1429,143.1528,27298.0
2025-03-21 10:10:00,143.93,144.38,143.88,144.38,13044.0,143.2922,143.7402,143.2424,143.7402,13044.0
2025-03-21 10:20:00,144.5,144.89,144.42,144.48,8264.0,143.8597,144.2479,143.78,143.8398,8264.0
2025-03-21 10:30:00,144.55,144.55,144.25,144.31,6130.0,143.9094,143.9094,143.6108,143.6705,6130.0
2025-03-21 10:40:00,144.31,144.59,144.19,144.59,6098.0,143.6705,143.9493,143.551,143.9493,6098.0
2025-03-21 10:50:00,144.49,144.95,144.48,144.86,8455.0,143.8497,144.3077,143.8398,144.2181,8455.0
2025-03-21 11:00:00,144.86,144.88,144.5,144.76,8683.0,144.2181,144.238,143.8597,144.1185,8683.0
2025-03-21 11:10:00,144.74,144.89,144.27,144.46,13254.0,144.0986,144.2479,143.6307,143.8198,13254.0
2025-03-21 11:20:00,144.43,144.43,143.88,144.0,6109.0,143.79,143.79,143.2424,143.3619,6109.0
2025-03-21 11:30:00,144.0,144.16,143.97,144.06,5355.0,143.3619,143.5212,143.332,143.4216,5355.0
2025-03-21 11:40:00,144.07,144.1,143.81,144.1,7794.0,143.4316,143.4614,143.1727,143.4614,7794.0
2025-03-21 11:50:00,143.98,144.15,143.68,144.14,9955.0,143.342,143.5112,143.0433,143.5013,9955.0
2025-03-21 12:00:00,144.09,144.45,143.99,144.41,5850.0,143.4515,143.8099,143.3519,143.7701,5850.0
2025-03-21 12:10:00,144.41,144.95,144.41,144.89,9413.0,143.7701,144.3077,143.7701,144.2479,9413.0
2025-03-21 12:20:00,144.98,145.36,144.88,145.09,6396.0,144.3375,144.7159,144.238,144.447,6396.0
2025-03-21 12:30:00,145.08,145.17,144.93,145.02,7558.0,144.4371,144.5267,144.2878,144.3774,7558.0
2025-03-21 12:40:00,145.02,145.55,144.96,145.41,3832.0,144.3774,144.905,144.3176,144.7656,3832.0
2025-03-21 12:50:00,145.37,145.72,145.34,145.72,10624.0,144.7258,145.0743,144.6959,145.0743,10624.0
2025-03-21 13:00:00,145.69,145.7,145.55,145.69,4259.0,145.0444,145.0543,144.905,145.0444,4259.0
2025-03-21 13:10:00,145.64,145.65,145.43,145.44,3309.0,144.9946,145.0046,144.7855,144.7955,3309.0
2025-03-21 13:20:00,145.43,145.55,145.2,145.25,7429.0,144.7855,144.905,144.5566,144.6063,7429.0
2025-03-21 13:30:00,145.25,145.25,145.0,145.15,6857.0,144.6063,144.6063,144.3574,144.5068,6857.0
2025-03-21 13:40:00,145.22,145.31,145.14,145.23,15122.0,144.5765,144.6661,144.4968,144.5864,15122.0
2025-03-21 13:50:00,145.29,145.47,145.23,145.3,5673.0,144.6462,144.8254,144.5864,144.6561,5673.0
2025-03-21 14:00:00,145.31,145.39,145.24,145.31,12176.0,144.6661,144.7457,144.5964,144.6661,12176.0
2025-03-21 14:10:00,145.31,145.52,145.28,145.4,13906.0,144.6661,144.8751,144.6362,144.7557,13906.0
2025-03-21 14:20:00,145.45,145.48,145.15,145.16,11038.0,144.8055,144.8353,144.5068,144.5167,11038.0
2025-03-21 14:30:00,145.27,146.0,145.19,146.0,28170.0,144.6262,145.353,144.5466,145.353,28170.0
2025-03-21 14:40:00,145.88,146.07,145.66,145.9,18367.0,145.2335,145.4227,145.0145,145.2535,18367.0
2025-03-21 14:50:00,145.91,145.97,145.79,145.82,8632.0,145.2634,145.3231,145.1439,145.1738,8632.0
2025-03-21 15:00:00,145.82,145.99,145.67,145.8,15374.0,145.1738,145.3431,145.0245,145.1539,15374.0
2025-03-21 15:10:00,145.8,145.85,145.57,145.85,11460.0,145.1539,145.2037,144.9249,145.2037,11460.0
2025-03-21 15:20:00,145.84,145.88,145.56,145.64,13183.0,145.1937,145.2335,144.915,144.9946,13183.0
2025-03-21 15:30:00,145.69,146.12,145.58,145.9,32672.0,145.0444,145.4725,144.9349,145.2535,32672.0
2025-03-21 15:40:00,145.84,146.12,145.47,146.0,61614.0,145.1937,145.4725,144.8254,145.353,61614.0
2025-03-21 15:50:00,146.02,146.34,145.99,146.3,307308.0,145.3729,145.6915,145.3431,145.6517,307308.0
2025-03-24 09:30:00,147.55,149.29,146.83,149.11,25028.0,146.8961,148.6284,146.1793,148.4492,25028.0
2025-03-24 09:40:00,149.48,149.48,148.09,148.31,5199.0,148.8176,148.8176,147.4338,147.6528,5199.0
2025-03-24 09:50:00,148.3,148.64,148.07,148.44,6491.0,147.6428,147.9813,147.4138,147.7822,6491.0
2025-03-24 10:00:00,148.36,148.59,148.16,148.45,8377.0,147.7026,147.9315,147.5034,147.7922,8377.0
2025-03-24 10:10:00,148.58,149.0,148.47,149.0,12127.0,147.9216,148.3397,147.8121,148.3397,12127.0
2025-03-24 10:20:00,148.93,149.05,148.59,148.59,6237.0,148.27,148.3895,147.9315,147.9315,6237.0
2025-03-24 10:30:00,148.64,148.98,148.61,148.91,5236.0,147.9813,148.3198,147.9514,148.2501,5236.0
2025-03-24 10:40:00,148.94,148.94,148.54,148.82,3022.0,148.28,148.28,147.8818,148.1605,3022.0
2025-03-24 10:50:00,149.01,149.21,148.93,149.12,5799.0,148.3497,148.5488,148.27,148.4592,5799.0
2025-03-24 11:00:00,149.18,149.24,148.87,149.14,10943.0,148.5189,148.5787,148.2103,148.4791,10943.0
2025-03-24 11:10:00,149.2,149.35,149.18,149.26,4821.0,148.5388,148.6882,148.5189,148.5986,4821.0
2025-03-24 11:20:00,149.24,149.3,149.0,149.1,7542.0,148.5787,148.6384,148.3397,148.4393,7542.0
2025-03-24 11:30:00,149.23,149.24,149.0,149.06,2800.0,148.5687,148.5787,148.3397,148.3995,2800.0
2025-03-24 11:40:00,149.06,149.07,148.75,148.92,7492.0,148.3995,148.4094,148.0908,148.2601,7492.0
2025-03-24 11:50:00,149.0,149.1,148.91,149.02,4429.0,148.3397,148.4393,148.2501,148.3596,4429.0
2025-03-24 12:00:00,149.03,149.33,149.03,149.3,4444.0,148.3696,148.6683,148.3696,148.6384,4444.0
2025-03-24 12:10:00,149.33,149.38,149.07,149.07,4247.0,148.6683,148.718,148.4094,148.4094,4247.0
2025-03-24 12:20:00,149.05,149.25,148.98,148.98,5458.0,148.3895,148.5886,148.3198,148.3198,5458.0
2025-03-24 12:30:00,148.94,149.03,148.82,148.86,6822.0,148.28,148.3696,148.1605,148.2003,6822.0
2025-03-24 12:40:00,148.79,148.85,148.62,148.69,8205.0,148.1307,148.1904,147.9614,148.0311,8205.0
2025-03-24 12:50:00,148.79,148.87,148.74,148.84,15774.0,148.1307,148.2103,148.0809,148.1804,15774.0
2025-03-24 13:00:00,148.8,148.89,148.79,148.79,5957.0,148.1406,148.2302,148.1307,148.1307,5957.0
2025-03-24 13:10:00,148.84,148.85,148.57,148.64,5477.0,148.1804,148.1904,147.9116,147.9813,5477.0
2025-03-24 13:20:00,148.59,148.75,148.57,148.74,3585.0,147.9315,148.0908,147.9116,148.0809,3585.0
2025-03-24 13:30:00,148.8,148.98,148.74,148.91,5768.0,148.1406,148.3198,148.0809,148.2501,5768.0
2025-03-24 13:40:00,148.91,148.91,148.69,148.78,3288.0,148.2501,148.2501,148.0311,148.1207,3288.0
2025-03-24 13:50:00,148.8,148.8,148.56,148.56,1524.0,148.1406,148.1406,147.9017,147.9017,1524.0
2025-03-24 14:00:00,148.62,148.62,148.33,148.36,2989.0,147.9614,147.9614,147.6727,147.7026,2989.0
2025-03-24 14:10:00,148.42,148.46,148.28,148.28,6206.0,147.7623,147.8021,147.6229,147.6229,6206.0
2025-03-24 14:20:00,148.27,148.31,148.05,148.24,9461.0,147.613,147.6528,147.3939,147.5831,9461.0
2025-03-24 14:30:00,148.22,148.7,148.21,148.7,3271.0,147.5632,148.041,147.5532,148.041,3271.0
2025-03-24 14:40:00,148.72,148.85,148.59,148.8,4691.0,148.061,148.1904,147.9315,148.1406,4691.0
2025-03-24 14:50:00,148.88,148.94,148.8,148.86,2720.0,148.2203,148.28,148.1406,148.2003,2720.0
2025-03-24 15:00:00,148.86,149.08,148.81,149.08,3778.0,148.2003,148.4194,148.1506,148.4194,3778.0
2025-03-24 15:10:00,149.08,149.23,149.01,149.16,7669.0,148.4194,148.5687,148.3497,148.499,7669.0
2025-03-24 15:20:00,149.15,149.21,148.92,148.97,7334.0,148.4891,148.5488,148.2601,148.3099,7334.0
2025-03-24 15:30:00,149.01,149.12,148.94,149.0,12092.0,148.3497,148.4592,148.28,148.3397,12092.0
2025-03-24 15:40:00,149.02,149.37,148.98,149.25,15499.0,148.3596,148.7081,148.3198,148.5886,15499.0
2025-03-24 15:50:00,149.18,149.25,148.8,148.96,102273.0,148.5189,148.5886,148.1406,148.2999,102273.0
2025-03-25 09:30:00,149.15,150.0,148.03,149.98,28917.0,148.4891,149.3353,147.374,149.3154,28917.0
2025-03-25 09:40:00,149.99,149.99,149.22,149.44,6485.0,149.3253,149.3253,148.5587,148.7778,6485.0
2025-03-25 09:50:00,149.22,149.41,148.85,148.94,4567.0,148.5587,148.7479,148.1904,148.28,4567.0
2025-03-25 10:00:00,148.97,149.65,148.92,149.52,35534.0,148.3099,148.9868,148.2601,148.8574,35534.0
2025-03-25 10:10:00,149.39,149.91,149.33,149.68,18297.0,148.728,149.2457,148.6683,149.0167,18297.0
2025-03-25 10:20:00,149.69,149.83,149.51,149.82,7472.0,149.0267,149.166,148.8475,149.1561,7472.0
2025-03-25 10:30:00,149.78,149.78,149.5,149.65,15645.0,149.1163,149.1163,148.8375,148.9868,15645.0
2025-03-25 10:40:00,149.62,149.68,149.42,149.52,26177.0,148.957,149.0167,148.7579,148.8574,26177.0
2025-03-25 10:50:00,149.59,149.77,149.54,149.75,19448.0,148.9271,149.1063,148.8773,149.0864,19448.0
2025-03-25 11:00:00,149.75,150.06,149.66,150.0,12051.0,149.0864,149.395,148.9968,149.3353,12051.0
2025-03-25 11:10:00,149.94,150.24,149.94,150.15,12689.0,149.2756,149.5742,149.2756,149.4846,12689.0
2025-03-25 11:20:00,150.06,150.26,149.93,150.25,8738.0,149.395,149.5941,149.2656,149.5842,8738.0
2025-03-25 11:30:00,150.19,150.2,149.9,150.03,4952.0,149.5244,149.5344,149.2357,149.3652,4952.0
2025-03-25 11:40:00,150.12,150.18,149.7,149.71,17123.0,149.4548,149.5145,149.0366,149.0466,17123.0
2025-03-25 11:50:00,149.63,149.74,149.27,149.66,49679.0,148.9669,149.0764,148.6085,148.9968,49679.0
2025-03-25 12:00:00,149.75,150.06,149.75,150.05,3887.0,149.0864,149.395,149.0864,149.3851,3887.0
2025-03-25 12:10:00,150.12,150.24,150.01,150.22,5314.0,149.4548,149.5742,149.3452,149.5543,5314.0
2025-03-25 12:20:00,150.16,150.29,150.13,150.19,7702.0,149.4946,149.624,149.4647,149.5244,7702.0
2025-03-25 12:30:00,150.2,150.24,150.13,150.19,5081.0,149.5344,149.5742,149.4647,149.5244,5081.0
2025-03-25 12:40:00,150.19,150.31,150.18,150.25,7981.0,149.5244,149.6439,149.5145,149.5842,7981.0
2025-03-25 12:50:00,150.26,150.4,150.23,150.4,20765.0,149.5941,149.7335,149.5643,149.7335,20765.0
2025-03-25 13:00:00,150.36,150.59,150.35,150.53,4959.0,149.6937,149.9227,149.6837,149.8629,4959.0
2025-03-25 13:10:00,150.59,150.73,150.38,150.42,12834.0,149.9227,150.0621,149.7136,149.7534,12834.0
2025-03-25 13:20:00,150.37,150.48,150.04,150.11,41262.0,149.7036,149.8132,149.3751,149.4448,41262.0
2025-03-25 13:30:00,150.08,150.23,150.07,150.23,3739.0,149.4149,149.5643,149.405,149.5643,3739.0
2025-03-25 13:40:00,150.27,150.29,150.14,150.15,7242.0,149.6041,149.624,149.4747,149.4846,7242.0
2025-03-25 13:50:00,150.2,150.35,150.13,150.34,11877.0,149.5344,149.6837,149.4647,149.6738,11877.0
2025-03-25 14:00:00,150.34,150.39,150.21,150.33,24922.0,149.6738,149.7236,149.5444,149.6638,24922.0
2025-03-25 14:10:00,150.37,150.44,150.3,150.42,6897.0,149.7036,149.7733,149.634,149.7534,6897.0
2025-03-25 14:20:00,150.44,150.47,150.28,150.33,15366.0,149.7733,149.8032,149.614,149.6638,15366.0
2025-03-25 14:30:00,150.34,150.34,150.23,150.27,23329.0,149.6738,149.6738,149.5643,149.6041,23329.0
2025-03-25 14:40:00,150.27,150.35,150.21,150.27,34038.0,149.6041,149.6837,149.5444,149.6041,34038.0
2025-03-25 14:50:00,150.3,150.34,150.06,150.27,29505.0,149.634,149.6738,149.395,149.6041,29505.0
2025-03-25 15:00:00,150.28,150.53,150.24,150.5,9622.0,149.614,149.8629,149.5742,149.8331,9622.0
2025-03-25 15:10:00,150.5,150.55,150.35,150.5,35359.0,149.8331,149.8829,149.6837,149.8331,35359.0
2025-03-25 15:20:00,150.5,150.57,150.34,150.39,14242.0,149.8331,149.9028,149.6738,149.7236,14242.0
2025-03-25 15:30:00,150.4,150.59,150.14,150.34,57101.0,149.7335,149.9227,149.4747,149.6738,57101.0
2025-03-25 15:40:00,150.38,150.64,150.38,150.59,19381.0,149.7136,149.9725,149.7136,149.9227,19381.0
2025-03-25 15:50:00,150.55,150.83,150.28,150.76,263746.0,149.8829,150.1616,149.614,150.0919,263746.0
2025-03-26 09:30:00,150.96,151.82,150.52,151.73,73686.0,150.291,151.1472,149.853,151.0576,73686.0
2025-03-26 09:40:00,151.44,151.81,151.36,151.49,5808.0,150.7689,151.1373,150.6893,150.8187,5808.0
2025-03-26 09:50:00,151.4,151.69,151.28,151.47,74795.0,150.7291,151.0178,150.6096,150.7988,74795.0
2025-03-26 10:00:00,151.52,151.58,150.92,151.15,39332.0,150.8486,150.9083,150.2512,150.4802,39332.0
2025-03-26 10:10:00,151.21,151.41,150.87,150.9,24538.0,150.5399,150.739,150.2014,150.2313,24538.0
2025-03-26 10:20:00,150.9,150.9,149.66,149.66,21972.0,150.2313,150.2313,148.9968,148.9968,21972.0
2025-03-26 10:30:00,149.73,150.22,149.73,150.06,6312.0,149.0665,149.5543,149.0665,149.395,6312.0
2025-03-26 10:40:00,150.06,150.21,149.91,150.04,46255.0,149.395,149.5444,149.2457,149.3751,46255.0
2025-03-26 10:50:00,150.03,150.16,149.7,149.77,16440.0,149.3652,149.4946,149.0366,149.1063,16440.0
2025-03-26 11:00:00,149.74,149.93,149.41,149.52,9234.0,149.0764,149.2656,148.7479,148.8574,9234.0
2025-03-26 11:10:00,149.47,149.55,148.91,148.92,6810.0,148.8076,148.8873,148.2501,148.2601,6810.0
2025-03-26 11:20:00,148.92,149.0,148.78,149.0,9235.0,148.2601,148.3397,148.1207,148.3397,9235.0
2025-03-26 11:30:00,149.0,149.39,149.0,149.36,14350.0,148.3397,148.728,148.3397,148.6981,14350.0
2025-03-26 11:40:00,149.39,149.39,149.12,149.23,17872.0,148.728,148.728,148.4592,148.5687,17872.0
2025-03-26 11:50:00,149.2,149.21,148.87,149.02,25782.0,148.5388,148.5488,148.2103,148.3596,25782.0
2025-03-26 12:00:00,149.0,149.15,148.9,149.1,23888.0,148.3397,148.4891,148.2402,148.4393,23888.0
2025-03-26 12:10:00,149.1,149.16,148.8,149.1,29849.0,148.4393,148.499,148.1406,148.4393,29849.0
2025-03-26 12:20:00,149.08,149.19,149.0,149.15,76129.0,148.4194,148.5289,148.3397,148.4891,76129.0
2025-03-26 12:30:00,149.19,149.33,149.15,149.31,54427.0,148.5289,148.6683,148.4891,148.6483,54427.0
2025-03-26 12:40:00,149.28,149.31,149.04,149.21,26044.0,148.6185,148.6483,148.3795,148.5488,26044.0
2025-03-26 12:50:00,149.15,149.19,148.75,148.75,31570.0,148.4891,148.5289,148.0908,148.0908,31570.0
2025-03-26 13:00:00,148.78,148.82,148.34,148.76,37656.0,148.1207,148.1605,147.6826,148.1008,37656.0
2025-03-26 13:10:00,148.72,148.81,148.43,148.48,30684.0,148.061,148.1506,147.7722,147.822,30684.0
2025-03-26 13:20:00,148.48,148.53,147.75,147.8,15016.0,147.822,147.8718,147.0953,147.145,15016.0
2025-03-26 13:30:00,147.8,147.84,147.38,147.54,11759.0,147.145,147.1849,146.7269,146.8862,11759.0
2025-03-26 13:40:00,147.56,148.0,147.56,147.95,23142.0,146.9061,147.3442,146.9061,147.2944,23142.0
2025-03-26 13:50:00,148.01,148.16,148.0,148.06,8755.0,147.3541,147.5034,147.3442,147.4039,8755.0
2025-03-26 14:00:00,148.18,148.56,148.17,148.55,40707.0,147.5234,147.9017,147.5134,147.8917,40707.0
2025-03-26 14:10:00,148.57,148.85,148.57,148.78,39394.0,147.9116,148.1904,147.9116,148.1207,39394.0
2025-03-26 14:20:00,148.75,148.87,148.65,148.85,13089.0,148.0908,148.2103,147.9913,148.1904,13089.0
2025-03-26 14:30:00,148.9,149.06,148.86,149.04,17662.0,148.2402,148.3995,148.2003,148.3795,17662.0
2025-03-26 14:40:00,149.0,149.12,148.83,148.87,107329.0,148.3397,148.4592,148.1705,148.2103,107329.0
2025-03-26 14:50:00,148.94,148.99,148.74,148.9,10506.0,148.28,148.3298,148.0809,148.2402,10506.0
2025-03-26 15:00:00,148.92,149.19,148.92,148.99,11600.0,148.2601,148.5289,148.2601,148.3298,11600.0
2025-03-26 15:10:00,148.96,149.18,148.9,149.16,15613.0,148.2999,148.5189,148.2402,148.499,15613.0
2025-03-26 15:20:00,149.16,149.42,149.12,149.14,17350.0,148.499,148.7579,148.4592,148.4791,17350.0
2025-03-26 15:30:00,149.18,149.24,148.9,149.11,47591.0,148.5189,148.5787,148.2402,148.4492,47591.0
2025-03-26 15:40:00,149.16,149.57,149.11,149.57,59554.0,148.499,148.9072,148.4492,148.9072,59554.0
2025-03-26 15:50:00,149.58,149.82,149.47,149.74,210503.0,148.9172,149.1561,148.8076,149.0764,210503.0
2025-03-27 09:30:00,149.28,149.4,146.41,146.8,23366.0,148.6185,148.7379,145.7612,146.1495,23366.0
2025-03-27 09:40:00,146.81,147.28,145.75,147.14,15524.0,146.1594,146.6273,145.1041,146.488,15524.0
2025-03-27 09:50:00,147.15,147.52,146.71,147.33,30939.0,146.4979,146.8663,146.0599,146.6771,30939.0
2025-03-27 10:00:00,147.35,147.82,147.33,147.82,81371.0,146.697,147.1649,146.6771,147.1649,81371.0
2025-03-27 10:10:00,147.81,148.6,147.62,148.51,15306.0,147.155,147.9415,146.9658,147.8519,15306.0
2025-03-27 10:20:00,148.51,148.85,148.31,148.84,20335.0,147.8519,148.1904,147.6528,148.1804,20335.0
2025-03-27 10:30:00,148.99,148.99,148.54,148.56,17457.0,148.3298,148.3298,147.8818,147.9017,17457.0
2025-03-27 10:40:00,148.58,148.73,148.4,148.5,10705.0,147.9216,148.0709,147.7424,147.8419,10705.0
2025-03-27 10:50:00,148.5,148.72,148.35,148.65,29391.0,147.8419,148.061,147.6926,147.9913,29391.0
2025-03-27 11:00:00,148.65,148.78,147.88,147.88,15172.0,147.9913,148.1207,147.2247,147.2247,15172.0
2025-03-27 11:10:00,147.82,148.05,147.78,148.01,20082.0,147.1649,147.3939,147.1251,147.3541,20082.0
2025-03-27 11:20:00,147.93,148.09,147.77,147.83,12478.0,147.2745,147.4338,147.1152,147.1749,12478.0
2025-03-27 11:30:00,147.81,147.87,147.56,147.66,10171.0,147.155,147.2147,146.9061,147.0057,10171.0
2025-03-27 11:40:00,147.59,147.67,147.42,147.64,7525.0,146.936,147.0156,146.7667,146.9857,7525.0
2025-03-27 11:50:00,147.58,147.78,147.58,147.66,6166.0,146.926,147.1251,146.926,147.0057,6166.0
2025-03-27 12:00:00,147.71,148.05,147.71,147.9,13943.0,147.0554,147.3939,147.0554,147.2446,13943.0
2025-03-27 12:10:00,147.88,148.34,147.77,148.29,12419.0,147.2247,147.6826,147.1152,147.6329,12419.0
2025-03-27 12:20:00,148.28,148.34,148.08,148.08,28548.0,147.6229,147.6826,147.4238,147.4238,28548.0
2025-03-27 12:30:00,148.09,148.23,147.75,147.82,14703.0,147.4338,147.5731,147.0953,147.1649,14703.0
2025-03-27 12:40:00,147.78,148.0,147.74,147.74,14934.0,147.1251,147.3442,147.0853,147.0853,14934.0
2025-03-27 12:50:00,147.63,147.63,146.94,147.03,8956.0,146.9758,146.9758,146.2888,146.3785,8956.0
2025-03-27 13:00:00,147.05,147.35,147.02,147.35,16605.0,146.3984,146.697,146.3685,146.697,16605.0
2025-03-27 13:10:00,147.33,147.69,147.33,147.54,12112.0,146.6771,147.0355,146.6771,146.8862,12112.0
2025-03-27 13:20:00,147.49,147.61,147.08,147.08,9009.0,146.8364,146.9559,146.4282,146.4282,9009.0
2025-03-27 13:30:00,147.03,147.16,146.93,147.01,7424.0,146.3785,146.5079,146.2789,146.3585,7424.0
2025-03-27 13:40:00,147.01,147.02,146.63,146.78,8869.0,146.3585,146.3685,145.9802,146.1296,8869.0
2025-03-27 13:50:00,146.88,146.94,146.7,146.83,5577.0,146.2291,146.2888,146.0499,146.1793,5577.0
2025-03-27 14:00:00,146.86,147.4,146.85,147.4,7885.0,146.2092,146.7468,146.1992,146.7468,7885.0
2025-03-27 14:10:00,147.37,147.43,147.22,147.3,9380.0,146.7169,146.7767,146.5676,146.6473,9380.0
2025-03-27 14:20:00,147.35,147.35,147.13,147.3,8920.0,146.697,146.697,146.478,146.6473,8920.0
2025-03-27 14:30:00,147.25,147.53,147.24,147.51,7899.0,146.5975,146.8762,146.5875,146.8563,7899.0
2025-03-27 14:40:00,147.51,147.69,147.48,147.65,10881.0,146.8563,147.0355,146.8265,146.9957,10881.0
2025-03-27 14:50:00,147.68,147.71,147.33,147.33,14133.0,147.0256,147.0554,146.6771,146.6771,14133.0
2025-03-27 15:00:00,147.34,147.82,147.33,147.74,18031.0,146.6871,147.1649,146.6771,147.0853,18031.0
2025-03-27 15:10:00,147.74,148.18,147.74,148.15,20952.0,147.0853,147.5234,147.0853,147.4935,20952.0
2025-03-27 15:20:00,148.19,148.35,148.13,148.28,16656.0,147.5333,147.6926,147.4736,147.6229,16656.0
2025-03-27 15:30:00,148.28,148.32,147.97,148.07,20602.0,147.6229,147.6627,147.3143,147.4138,20602.0
2025-03-27 15:40:00,148.11,148.23,147.83,148.04,62561.0,147.4537,147.5731,147.1749,147.384,62561.0
2025-03-27 15:50:00,148.08,148.09,146.87,146.98,263990.0,147.4238,147.4338,146.2192,146.3287,263990.0
2025-03-28 09:30:00,146.0,146.35,145.0,146.12,19224.0,145.353,145.7015,144.3574,145.4725,19224.0
2025-03-28 09:40:00,146.12,146.12,145.4,145.65,11219.0,145.4725,145.4725,144.7557,145.0046,11219.0
2025-03-28 09:50:00,145.4,145.43,144.38,144.46,4955.0,144.7557,144.7855,143.7402,143.8198,4955.0
2025-03-28 10:00:00,144.51,145.09,144.16,144.34,13049.0,143.8696,144.447,143.5212,143.7004,13049.0
2025-03-28 10:10:00,144.33,144.54,144.18,144.49,11790.0,143.6904,143.8995,143.5411,143.8497,11790.0
2025-03-28 10:20:00,144.23,144.31,143.64,143.64,9910.0,143.5909,143.6705,143.0035,143.0035,9910.0
2025-03-28 10:30:00,143.77,144.07,143.42,144.06,13919.0,143.1329,143.4316,142.7844,143.4216,13919.0
2025-03-28 10:40:00,144.1,144.18,143.73,143.88,18409.0,143.4614,143.5411,143.0931,143.2424,18409.0
2025-03-28 10:50:00,143.89,144.0,143.61,143.62,9908.0,143.2524,143.3619,142.9736,142.9836,9908.0
2025-03-28 11:00:00,143.6,143.65,143.4,143.5,4554.0,142.9636,143.0134,142.7645,142.8641,4554.0
2025-03-28 11:10:00,143.5,143.73,143.43,143.43,6632.0,142.8641,143.0931,142.7944,142.7944,6632.0
2025-03-28 11:20:00,143.56,143.7,143.43,143.59,10412.0,142.9238,143.0632,142.7944,142.9537,10412.0
2025-03-28 11:30:00,143.48,143.91,143.48,143.91,5724.0,142.8442,143.2723,142.8442,143.2723,5724.0
2025-03-28 11:40:00,144.0,144.08,143.83,144.03,12506.0,143.3619,143.4415,143.1926,143.3917,12506.0
2025-03-28 11:50:00,144.05,144.05,143.35,143.35,10485.0,143.4117,143.4117,142.7148,142.7148,10485.0
2025-03-28 12:00:00,143.41,143.5,143.1,143.11,6629.0,142.7745,142.8641,142.4659,142.4758,6629.0
2025-03-28 12:10:00,143.2,143.28,142.81,142.81,6507.0,142.5654,142.6451,142.1772,142.1772,6507.0
2025-03-28 12:20:00,142.81,142.92,142.31,142.53,13797.0,142.1772,142.2867,141.6794,141.8984,13797.0
2025-03-28 12:30:00,142.59,142.86,142.52,142.73,11554.0,141.9581,142.2269,141.8884,142.0975,11554.0
2025-03-28 12:40:00,142.73,142.75,142.57,142.65,5610.0,142.0975,142.1174,141.9382,142.0179,5610.0
2025-03-28 12:50:00,142.73,142.75,142.2,142.29,10124.0,142.0975,142.1174,141.5699,141.6595,10124.0
2025-03-28 13:00:00,142.28,142.28,141.71,141.71,11610.0,141.6495,141.6495,141.082,141.082,11610.0
2025-03-28 13:10:00,141.69,141.96,141.69,141.95,8779.0,141.0621,141.3309,141.0621,141.321,8779.0
2025-03-28 13:20:00,141.87,141.91,141.43,141.43,3892.0,141.2413,141.2811,140.8033,140.8033,3892.0
2025-03-28 13:30:00,141.43,142.0,141.42,141.97,29909.0,140.8033,141.3707,140.7933,141.3409,29909.0
2025-03-28 13:40:00,141.97,142.17,141.96,142.09,8588.0,141.3409,141.54,141.3309,141.4603,8588.0
2025-03-28 13:50:00,142.12,142.32,142.05,142.32,6688.0,141.4902,141.6893,141.4205,141.6893,6688.0
2025-03-28 14:00:00,142.44,142.48,142.34,142.42,15398.0,141.8088,141.8486,141.7092,141.7889,15398.0
2025-03-28 14:10:00,142.42,142.5,142.28,142.36,13324.0,141.7889,141.8685,141.6495,141.7291,13324.0
2025-03-28 14:20:00,142.41,142.46,142.23,142.28,24428.0,141.7789,141.8287,141.5997,141.6495,24428.0
2025-03-28 14:30:00,142.28,142.37,142.11,142.25,27910.0,141.6495,141.7391,141.4803,141.6196,27910.0
2025-03-28 14:40:00,142.25,142.28,142.14,142.18,20359.0,141.6196,141.6495,141.5101,141.5499,20359.0
2025-03-28 14:50:00,142.18,142.56,142.0,142.56,16157.0,141.5499,141.9283,141.3707,141.9283,16157.0
2025-03-28 15:00:00,142.64,142.68,142.46,142.65,17083.0,142.0079,142.0477,141.8287,142.0179,17083.0
2025-03-28 15:10:00,142.6,142.62,142.34,142.62,17704.0,141.9681,141.988,141.7092,141.988,17704.0
2025-03-28 15:20:00,142.56,142.57,142.26,142.28,17833.0,141.9283,141.9382,141.6296,141.6495,17833.0
2025-03-28 15:30:00,142.24,142.42,142.2,142.31,20823.0,141.6097,141.7889,141.5699,141.6794,20823.0
2025-03-28 15:40:00,142.33,142.51,142.23,142.51,52022.0,141.6993,141.8785,141.5997,141.8785,52022.0
2025-03-28 15:50:00,142.54,142.7,141.96,142.15,210841.0,141.9083,142.0676,141.3309,141.5201,210841.0
2025-03-31 09:30:00,140.73,141.75,139.7,141.36,35032.0,140.1064,141.1218,139.0809,140.7336,35032.0
2025-03-31 09:40:00,141.06,141.19,139.92,140.5,14449.0,140.4349,140.5643,139.3,139.8774,14449.0
2025-03-31 09:50:00,140.38,141.77,140.24,141.36,17359.0,139.7579,141.1418,139.6185,140.7336,17359.0
2025-03-31 10:00:00,141.29,141.61,141.24,141.25,13379.0,140.6639,140.9825,140.6141,140.6241,13379.0
2025-03-31 10:10:00,141.16,141.16,140.26,140.27,31425.0,140.5345,140.5345,139.6385,139.6484,31425.0
2025-03-31 10:20:00,140.27,140.5,139.89,140.28,13329.0,139.6484,139.8774,139.2701,139.6584,13329.0
2025-03-31 10:30:00,140.35,140.96,140.15,140.96,27117.0,139.7281,140.3353,139.5289,140.3353,27117.0
2025-03-31 10:40:00,140.85,141.29,140.78,141.08,14335.0,140.2258,140.6639,140.1561,140.4548,14335.0
2025-03-31 10:50:00,140.95,140.98,140.58,140.74,28067.0,140.3254,140.3553,139.957,140.1163,28067.0
2025-03-31 11:00:00,140.75,141.2,140.68,140.8,7304.0,140.1263,140.5743,140.0566,140.1761,7304.0
2025-03-31 11:10:00,140.94,141.03,140.68,140.86,9071.0,140.3154,140.405,140.0566,140.2358,9071.0
2025-03-31 11:20:00,140.96,141.14,140.78,140.79,18614.0,140.3353,140.5146,140.1561,140.1661,18614.0
2025-03-31 11:30:00,140.78,141.21,140.59,141.05,9864.0,140.1561,140.5842,139.967,140.425,9864.0
2025-03-31 11:40:00,140.93,141.11,140.9,141.02,6032.0,140.3055,140.4847,140.2756,140.3951,6032.0
2025-03-31 11:50:00,141.02,141.06,140.63,140.78,21817.0,140.3951,140.4349,140.0068,140.1561,21817.0
2025-03-31 12:00:00,140.67,140.9,140.27,140.3,19859.0,140.0466,140.2756,139.6484,139.6783,19859.0
2025-03-31 12:10:00,140.3,140.59,140.13,140.59,6666.0,139.6783,139.967,139.509,139.967,6666.0
2025-03-31 12:20:00,140.58,140.88,140.42,140.88,6773.0,139.957,140.2557,139.7977,140.2557,6773.0
2025-03-31 12:30:00,140.88,140.88,140.58,140.66,7159.0,140.2557,140.2557,139.957,140.0367,7159.0
2025-03-31 12:40:00,140.69,140.97,140.57,140.69,9341.0,140.0665,140.3453,139.9471,140.0665,9341.0
2025-03-31 12:50:00,140.82,141.05,140.74,140.75,11678.0,140.196,140.425,140.1163,140.1263,11678.0
2025-03-31 13:00:00,140.74,141.26,140.64,141.26,7914.0,140.1163,140.634,140.0168,140.634,7914.0
2025-03-31 13:10:00,141.28,141.38,140.89,140.96,14056.0,140.6539,140.7535,140.2657,140.3353,14056.0
2025-03-31 13:20:00,140.99,140.99,140.69,140.96,10431.0,140.3652,140.3652,140.0665,140.3353,10431.0
2025-03-31 13:30:00,140.95,141.17,140.87,141.12,7254.0,140.3254,140.5444,140.2457,140.4946,7254.0
2025-03-31 13:40:00,141.12,141.12,140.8,140.81,7211.0,140.4946,140.4946,140.1761,140.186,7211.0
2025-03-31 13:50:00,140.81,141.11,140.69,140.83,9429.0,140.186,140.4847,140.0665,140.2059,9429.0
2025-03-31 14:00:00,140.73,141.59,140.73,141.59,11806.0,140.1064,140.9626,140.1064,140.9626,11806.0
2025-03-31 14:10:00,141.59,141.82,141.38,141.53,21181.0,140.9626,141.1915,140.7535,140.9028,21181.0
2025-03-31 14:20:00,141.53,141.58,141.31,141.47,7578.0,140.9028,140.9526,140.6838,140.8431,7578.0
2025-03-31 14:30:00,141.46,141.83,141.38,141.72,16257.0,140.8331,141.2015,140.7535,141.092,16257.0
2025-03-31 14:40:00,141.8,142.01,141.54,141.85,16987.0,141.1716,141.3807,140.9128,141.2214,16987.0
2025-03-31 14:50:00,141.85,141.97,141.52,141.52,15225.0,141.2214,141.3409,140.8929,140.8929,15225.0
2025-03-31 15:00:00,141.61,142.08,141.61,141.93,26700.0,140.9825,141.4504,140.9825,141.3011,26700.0
2025-03-31 15:10:00,142.0,142.26,141.86,142.11,18337.0,141.3707,141.6296,141.2314,141.4803,18337.0
2025-03-31 15:20:00,142.1,142.53,141.71,141.73,18443.0,141.4703,141.8984,141.082,141.1019,18443.0
2025-03-31 15:30:00,141.68,142.28,141.67,141.93,24597.0,141.0522,141.6495,141.0422,141.3011,24597.0
2025-03-31 15:40:00,141.97,142.84,141.5,141.55,81821.0,141.3409,142.207,140.873,140.9227,81821.0
2025-03-31 15:50:00,141.63,141.96,141.16,141.38,371231.0,141.0024,141.3309,140.5345,140.7535,371231.0
2025-04-01 09:30:00,141.6,141.68,140.56,141.0,23162.0,140.9725,141.0522,139.9371,140.3752,23162.0
2025-04-01 09:40:00,141.0,141.79,140.42,141.76,14281.0,140.3752,141.1617,139.7977,141.1318,14281.0
2025-04-01 09:50:00,141.78,141.91,141.18,141.23,15493.0,141.1517,141.2811,140.5544,140.6042,15493.0
2025-04-01 10:00:00,141.22,141.5,140.37,140.65,12694.0,140.5942,140.873,139.748,140.0267,12694.0
2025-04-01 10:10:00,140.57,140.64,140.05,140.06,11012.0,139.9471,140.0168,139.4294,139.4393,11012.0
2025-04-01 10:20:00,140.13,140.14,139.63,139.84,10309.0,139.509,139.519,139.0112,139.2203,10309.0
2025-04-01 10:30:00,139.73,141.08,139.73,140.69,19348.0,139.1108,140.4548,139.1108,140.0665,19348.0
2025-04-01 10:40:00,140.59,141.11,140.56,140.81,9938.0,139.967,140.4847,139.9371,140.186,9938.0
2025-04-01 10:50:00,140.93,141.48,140.9,141.3,8641.0,140.3055,140.853,140.2756,140.6738,8641.0
2025-04-01 11:00:00,141.31,141.74,141.21,141.61,10458.0,140.6838,141.1119,140.5842,140.9825,10458.0
2025-04-01 11:10:00,141.51,141.97,141.46,141.84,14327.0,140.8829,141.3409,140.8331,141.2114,14327.0
2025-04-01 11:20:00,141.73,142.1,141.57,141.72,35328.0,141.1019,141.4703,140.9426,141.092,35328.0
2025-04-01 11:30:00,141.68,141.69,141.33,141.42,11378.0,141.0522,141.0621,140.7037,140.7933,11378.0
2025-04-01 11:40:00,141.43,141.72,141.31,141.59,18286.0,140.8033,141.092,140.6838,140.9626,18286.0
2025-04-01 11:50:00,141.59,141.74,141.4,141.67,5290.0,140.9626,141.1119,140.7734,141.0422,5290.0
2025-04-01 12:00:00,141.69,141.84,141.57,141.68,6586.0,141.0621,141.2114,140.9426,141.0522,6586.0
2025-04-01 12:10:00,141.67,141.83,141.66,141.83,4200.0,141.0422,141.2015,141.0322,141.2015,4200.0
2025-04-01 12:20:00,141.83,141.87,141.28,141.35,6530.0,141.2015,141.2413,140.6539,140.7236,6530.0
2025-04-01 12:30:00,141.38,141.4,140.95,140.95,8169.0,140.7535,140.7734,140.3254,140.3254,8169.0
2025-04-01 12:40:00,140.89,141.04,140.81,140.96,11255.0,140.2657,140.415,140.186,140.3353,11255.0
2025-04-01 12:50:00,140.97,141.54,140.96,141.41,26638.0,140.3453,140.9128,140.3353,140.7834,26638.0
2025-04-01 13:00:00,141.4,141.58,141.25,141.45,7269.0,140.7734,140.9526,140.6241,140.8232,7269.0
2025-04-01 13:10:00,141.37,141.62,141.3,141.34,6682.0,140.7435,140.9924,140.6738,140.7137,6682.0
2025-04-01 13:20:00,141.37,141.41,141.18,141.21,4887.0,140.7435,140.7834,140.5544,140.5842,4887.0
2025-04-01 13:30:00,141.17,141.31,141.1,141.24,4335.0,140.5444,140.6838,140.4747,140.6141,4335.0
2025-04-01 13:40:00,141.27,141.34,141.13,141.19,4146.0,140.644,140.7137,140.5046,140.5643,4146.0
2025-04-01 13:50:00,141.27,141.33,140.95,140.96,15043.0,140.644,140.7037,140.3254,140.3353,15043.0
2025-04-01 14:00:00,140.9,140.9,140.1,140.1,10002.0,140.2756,140.2756,139.4792,139.4792,10002.0
2025-04-01 14:10:00,140.1,140.47,140.06,140.24,9688.0,139.4792,139.8475,139.4393,139.6185,9688.0
2025-04-01 14:20:00,140.24,140.3,140.01,140.11,23142.0,139.6185,139.6783,139.3896,139.4891,23142.0
2025-04-01 14:30:00,140.21,140.29,139.99,140.02,8209.0,139.5887,139.6683,139.3696,139.3995,8209.0
2025-04-01 14:40:00,140.01,140.13,139.86,139.9,11537.0,139.3896,139.509,139.2402,139.28,11537.0
2025-04-01 14:50:00,139.9,140.3,139.77,140.16,12762.0,139.28,139.6783,139.1506,139.5389,12762.0
2025-04-01 15:00:00,140.16,140.48,140.12,140.33,14849.0,139.5389,139.8575,139.4991,139.7081,14849.0
2025-04-01 15:10:00,140.26,140.43,140.2,140.26,28712.0,139.6385,139.8077,139.5787,139.6385,28712.0
2025-04-01 15:20:00,140.25,140.58,140.2,140.39,27623.0,139.6285,139.957,139.5787,139.7679,27623.0
2025-04-01 15:30:00,140.37,140.8,140.3,140.55,24900.0,139.748,140.1761,139.6783,139.9272,24900.0
2025-04-01 15:40:00,140.62,140.92,140.61,140.79,22524.0,139.9969,140.2955,139.9869,140.1661,22524.0
2025-04-01 15:50:00,140.92,141.08,140.5,140.77,136993.0,140.2955,140.4548,139.8774,140.1462,136993.0
2025-04-02 09:30:00,139.35,141.25,139.35,141.25,18743.0,138.7325,140.6241,138.7325,140.6241,18743.0
2025-04-02 09:40:00,141.47,141.47,140.27,140.45,15174.0,140.8431,140.8431,139.6484,139.8276,15174.0
2025-04-02 09:50:00,140.57,140.75,139.93,140.41,6925.0,139.9471,140.1263,139.3099,139.7878,6925.0
2025-04-02 10:00:00,139.93,140.84,139.82,140.52,12095.0,139.3099,140.2159,139.2004,139.8973,12095.0
2025-04-02 10:10:00,140.54,140.86,140.4,140.78,8542.0,139.9172,140.2358,139.7778,140.1561,8542.0
2025-04-02 10:20:00,140.78,140.89,140.56,140.76,7321.0,140.1561,140.2657,139.9371,140.1362,7321.0
2025-04-02 10:30:00,140.89,140.94,140.61,140.67,14833.0,140.2657,140.3154,139.9869,140.0466,14833.0
2025-04-02 10:40:00,140.73,140.92,140.19,140.58,12404.0,140.1064,140.2955,139.5688,139.957,12404.0
2025-04-02 10:50:00,140.59,141.11,140.59,141.11,13434.0,139.967,140.4847,139.967,140.4847,13434.0
2025-04-02 11:00:00,141.07,141.19,140.82,141.18,4252.0,140.4449,140.5643,140.196,140.5544,4252.0
2025-04-02 11:10:00,141.05,141.24,140.87,141.09,6921.0,140.425,140.6141,140.2457,140.4648,6921.0
2025-04-02 11:20:00,141.12,141.7,141.03,141.5,8045.0,140.4946,141.0721,140.405,140.873,8045.0
2025-04-02 11:30:00,141.48,141.8,141.47,141.66,6280.0,140.853,141.1716,140.8431,141.0322,6280.0
2025-04-02 11:40:00,141.64,141.72,141.12,141.25,28353.0,141.0123,141.092,140.4946,140.6241,28353.0
2025-04-02 11:50:00,141.28,141.48,141.19,141.39,36571.0,140.6539,140.853,140.5643,140.7634,36571.0
2025-04-02 12:00:00,141.39,141.52,141.38,141.44,10170.0,140.7634,140.8929,140.7535,140.8132,10170.0
2025-04-02 12:10:00,141.44,141.89,141.44,141.64,13588.0,140.8132,141.2612,140.8132,141.0123,13588.0
2025-04-02 12:20:00,141.65,141.92,141.63,141.92,16467.0,141.0223,141.2911,141.0024,141.2911,16467.0
2025-04-02 12:30:00,141.98,141.99,141.49,141.5,7116.0,141.3508,141.3608,140.863,140.873,7116.0
2025-04-02 12:40:00,141.54,142.23,141.5,142.22,17776.0,140.9128,141.5997,140.873,141.5898,17776.0
2025-04-02 12:50:00,142.26,142.35,142.07,142.16,12922.0,141.6296,141.7192,141.4404,141.53,12922.0
2025-04-02 13:00:00,142.16,142.86,142.16,142.86,26726.0,141.53,142.2269,141.53,142.2269,26726.0
2025-04-02 13:10:00,142.88,143.22,142.75,143.03,7958.0,142.2468,142.5853,142.1174,142.3962,7958.0
2025-04-02 13:20:00,142.95,143.0,142.56,142.57,5107.0,142.3165,142.3663,141.9283,141.9382,5107.0
2025-04-02 13:30:00,142.56,142.56,141.98,142.0,5917.0,141.9283,141.9283,141.3508,141.3707,5917.0
2025-04-02 13:40:00,142.11,142.15,141.31,141.52,14468.0,141.4803,141.5201,140.6838,140.8929,14468.0
2025-04-02 13:50:00,141.49,141.95,141.46,141.87,7459.0,140.863,141.321,140.8331,141.2413,7459.0
2025-04-02 14:00:00,141.87,141.9,141.41,141.46,6795.0,141.2413,141.2712,140.7834,140.8331,6795.0
2025-04-02 14:10:00,141.43,141.54,141.29,141.34,7339.0,140.8033,140.9128,140.6639,140.7137,7339.0
2025-04-02 14:20:00,141.35,141.58,141.07,141.07,35207.0,140.7236,140.9526,140.4449,140.4449,35207.0
2025-04-02 14:30:00,141.09,141.98,141.09,141.94,12479.0,140.4648,141.3508,140.4648,141.311,12479.0
2025-04-02 14:40:00,141.9,141.97,141.59,141.71,10722.0,141.2712,141.3409,140.9626,141.082,10722.0
2025-04-02 14:50:00,141.63,141.7,141.23,141.27,22113.0,141.0024,141.0721,140.6042,140.644,22113.0
2025-04-02 15:00:00,141.27,141.82,141.26,141.65,21001.0,140.644,141.1915,140.634,141.0223,21001.0
2025-04-02 15:10:00,141.65,141.75,141.21,141.34,41613.0,141.0223,141.1218,140.5842,140.7137,41613.0
2025-04-02 15:20:00,141.34,141.8,141.34,141.75,35435.0,140.7137,141.1716,140.7137,141.1218,35435.0
2025-04-02 15:30:00,141.68,142.07,141.5,141.68,44495.0,141.0522,141.4404,140.873,141.0522,44495.0
2025-04-02 15:40:00,141.67,142.28,141.55,142.24,52661.0,141.0422,141.6495,140.9227,141.6097,52661.0
2025-04-02 15:50:00,142.19,142.42,142.04,142.25,164228.0,141.5599,141.7889,141.4106,141.6196,164228.0
2025-04-03 09:30:00,136.95,138.17,136.08,136.47,28534.0,136.3431,137.5577,135.477,135.8652,28534.0
2025-04-03 09:40:00,136.94,136.94,135.69,136.09,121223.0,136.3332,136.3332,135.0887,135.4869,121223.0
2025-04-03 09:50:00,136.11,136.23,134.95,135.69,68841.0,135.5068,135.6263,134.352,135.0887,68841.0
2025-04-03 10:00:00,135.43,136.01,134.84,134.96,108634.0,134.8299,135.4073,134.2425,134.3619,108634.0
2025-04-03 10:10:00,134.92,134.94,134.08,134.14,22809.0,134.3221,134.342,133.4858,133.5456,22809.0
2025-04-03 10:20:00,133.94,134.02,133.28,133.28,10458.0,133.3465,133.4261,132.6894,132.6894,10458.0
2025-04-03 10:30:00,133.33,133.35,132.73,132.83,19542.0,132.7392,132.7591,132.1418,132.2414,19542.0
2025-04-03 10:40:00,132.87,132.91,132.21,132.59,24751.0,132.2812,132.321,131.6241,132.0024,24751.0
2025-04-03 10:50:00,132.35,132.43,131.93,131.96,20155.0,131.7635,131.8431,131.3454,131.3752,20155.0
2025-04-03 11:00:00,131.88,132.12,131.33,131.39,56797.0,131.2956,131.5345,130.748,130.8078,56797.0
2025-04-03 11:10:00,131.54,132.05,131.39,131.8,14759.0,130.9571,131.4648,130.8078,131.2159,14759.0
2025-04-03 11:20:00,131.92,132.02,131.51,131.56,25539.0,131.3354,131.435,130.9272,130.977,25539.0
2025-04-03 11:30:00,131.44,132.4,131.42,132.38,32572.0,130.8575,131.8133,130.8376,131.7934,32572.0
2025-04-03 11:40:00,132.41,132.67,132.08,132.25,62641.0,131.8232,132.0821,131.4947,131.6639,62641.0
2025-04-03 11:50:00,132.25,132.62,131.93,132.61,20216.0,131.6639,132.0323,131.3454,132.0224,20216.0
2025-04-03 12:00:00,132.5,132.97,132.34,132.44,24951.0,131.9128,132.3808,131.7535,131.8531,24951.0
2025-04-03 12:10:00,132.52,133.4,132.52,133.22,9936.0,131.9327,132.8089,131.9327,132.6296,9936.0
2025-04-03 12:20:00,133.41,133.41,132.82,133.19,9955.0,132.8188,132.8188,132.2314,132.5998,9955.0
2025-04-03 12:30:00,133.3,133.32,132.78,132.9,13624.0,132.7093,132.7292,132.1916,132.3111,13624.0
2025-04-03 12:40:00,132.92,133.45,132.92,133.19,10538.0,132.331,132.8586,132.331,132.5998,10538.0
2025-04-03 12:50:00,133.18,133.18,132.45,132.53,8885.0,132.5898,132.5898,131.8631,131.9427,8885.0
2025-04-03 13:00:00,132.53,132.69,132.39,132.55,33680.0,131.9427,132.102,131.8033,131.9626,33680.0
2025-04-03 13:10:00,132.51,132.65,132.15,132.27,55103.0,131.9228,132.0622,131.5644,131.6839,55103.0
2025-04-03 13:20:00,132.28,132.28,131.78,132.03,8633.0,131.6938,131.6938,131.196,131.4449,8633.0
2025-04-03 13:30:00,131.96,132.32,131.78,132.32,13735.0,131.3752,131.7336,131.196,131.7336,13735.0
2025-04-03 13:40:00,132.24,132.46,132.12,132.28,19678.0,131.654,131.873,131.5345,131.6938,19678.0
2025-04-03 13:50:00,132.18,132.29,132.04,132.19,37854.0,131.5943,131.7038,131.4549,131.6042,37854.0
2025-04-03 14:00:00,132.16,132.33,131.66,131.73,33824.0,131.5743,131.7436,131.0766,131.1463,33824.0
2025-04-03 14:10:00,131.71,131.79,131.54,131.58,27006.0,131.1263,131.206,130.9571,130.9969,27006.0
2025-04-03 14:20:00,131.62,132.02,131.59,131.99,17190.0,131.0367,131.435,131.0069,131.4051,17190.0
2025-04-03 14:30:00,132.02,132.21,131.64,131.8,32093.0,131.435,131.6241,131.0566,131.2159,32093.0
2025-04-03 14:40:00,131.8,132.0,131.54,131.74,44117.0,131.2159,131.4151,130.9571,131.1562,44117.0
2025-04-03 14:50:00,131.74,131.81,131.3,131.7,17835.0,131.1562,131.2259,130.7182,131.1164,17835.0
2025-04-03 15:00:00,131.72,131.91,131.52,131.69,37019.0,131.1363,131.3255,130.9372,131.1064,37019.0
2025-04-03 15:10:00,131.62,131.77,130.5,130.89,64866.0,131.0367,131.1861,129.9217,130.31,64866.0
2025-04-03 15:20:00,130.88,131.07,130.67,130.84,48494.0,130.3,130.4892,130.0909,130.2602,48494.0
2025-04-03 15:30:00,130.84,130.91,130.26,130.91,102511.0,130.2602,130.3299,129.6828,130.3299,102511.0
2025-04-03 15:40:00,130.87,131.33,130.25,130.69,105078.0,130.2901,130.748,129.6728,130.1109,105078.0
2025-04-03 15:50:00,130.82,130.82,129.95,129.98,226153.0,130.2403,130.2403,129.3741,129.404,226153.0
2025-04-04 09:30:00,127.08,127.08,124.15,125.45,64579.0,126.5169,126.5169,123.5998,124.8941,64579.0
2025-04-04 09:40:00,125.53,126.81,124.86,124.86,117968.0,124.9737,126.2481,124.3067,124.3067,117968.0
2025-04-04 09:50:00,124.86,125.24,123.65,124.56,55612.0,124.3067,124.685,123.1021,124.008,55612.0
2025-04-04 10:00:00,124.56,125.0,123.87,123.87,103589.0,124.008,124.4461,123.3211,123.3211,103589.0
2025-04-04 10:10:00,124.0,124.06,123.27,123.9,83413.0,123.4505,123.5102,122.7237,123.3509,83413.0
2025-04-04 10:20:00,123.88,124.08,123.53,123.64,53587.0,123.331,123.5302,122.9826,123.0921,53587.0
2025-04-04 10:30:00,123.64,123.92,122.52,122.98,109430.0,123.0921,123.3709,121.9771,122.435,109430.0
2025-04-04 10:40:00,122.98,122.98,121.45,121.45,41625.0,122.435,122.435,120.9118,120.9118,41625.0
2025-04-04 10:50:00,121.44,123.14,120.99,122.84,40868.0,120.9018,122.5943,120.4538,122.2956,40868.0
2025-04-04 11:00:00,122.81,124.5,122.81,124.08,22450.0,122.2658,123.9483,122.2658,123.5302,22450.0
2025-04-04 11:10:00,124.12,126.48,124.11,125.94,64384.0,123.57,125.9195,123.56,125.3819,64384.0
2025-04-04 11:20:00,125.84,126.64,125.36,125.49,75217.0,125.2824,126.0788,124.8045,124.9339,75217.0
2025-04-04 11:30:00,125.49,125.64,124.3,124.61,57516.0,124.9339,125.0832,123.7492,124.0578,57516.0
2025-04-04 11:40:00,124.61,125.66,124.6,125.55,57034.0,124.0578,125.1031,124.0478,124.9936,57034.0
2025-04-04 11:50:00,125.44,125.7,124.87,125.02,73358.0,124.8841,125.143,124.3167,124.466,73358.0
2025-04-04 12:00:00,125.02,125.47,124.55,124.66,80811.0,124.466,124.914,123.9981,124.1076,80811.0
2025-04-04 12:10:00,124.62,124.9,123.55,123.55,53484.0,124.0678,124.3465,123.0025,123.0025,53484.0
2025-04-04 12:20:00,123.73,123.97,123.26,123.79,80031.0,123.1817,123.4206,122.7138,123.2414,80031.0
2025-04-04 12:30:00,123.87,124.42,123.48,124.23,18403.0,123.3211,123.8686,122.9328,123.6795,18403.0
2025-04-04 12:40:00,124.11,124.27,123.59,123.9,36951.0,123.56,123.7193,123.0423,123.3509,36951.0
2025-04-04 12:50:00,123.86,124.48,123.67,124.32,50636.0,123.3111,123.9284,123.122,123.7691,50636.0
2025-04-04 13:00:00,124.32,124.73,124.04,124.18,55127.0,123.7691,124.1773,123.4903,123.6297,55127.0
2025-04-04 13:10:00,124.24,124.28,123.12,123.45,54564.0,123.6894,123.7293,122.5744,122.9029,54564.0
2025-04-04 13:20:00,123.48,124.28,123.45,123.94,20419.0,122.9328,123.7293,122.9029,123.3908,20419.0
2025-04-04 13:30:00,124.04,124.51,123.48,124.15,59704.0,123.4903,123.9582,122.9328,123.5998,59704.0
2025-04-04 13:40:00,124.26,124.95,124.16,124.91,21801.0,123.7094,124.3963,123.6098,124.3565,21801.0
2025-04-04 13:50:00,124.89,124.89,123.92,124.55,15079.0,124.3366,124.3366,123.3709,123.9981,15079.0
2025-04-04 14:00:00,124.54,124.78,123.82,123.95,52793.0,123.9881,124.227,123.2713,123.4007,52793.0
2025-04-04 14:10:00,123.82,124.05,123.0,123.16,36578.0,123.2713,123.5003,122.4549,122.6142,36578.0
2025-04-04 14:20:00,123.24,123.32,122.56,122.77,25815.0,122.6939,122.7735,122.0169,122.226,25815.0
2025-04-04 14:30:00,122.78,122.81,121.61,121.88,37724.0,122.2359,122.2658,121.0711,121.3399,37724.0
2025-04-04 14:40:00,121.87,122.24,121.42,122.2,17114.0,121.3299,121.6983,120.8819,121.6585,17114.0
2025-04-04 14:50:00,122.05,122.44,121.76,121.85,42347.0,121.5091,121.8974,121.2204,121.31,42347.0
2025-04-04 15:00:00,122.11,122.3,121.81,122.02,56855.0,121.5689,121.758,121.2702,121.4793,56855.0
2025-04-04 15:10:00,122.02,122.77,121.89,122.14,21144.0,121.4793,122.226,121.3499,121.5987,21144.0
2025-04-04 15:20:00,122.28,123.45,122.2,122.83,34621.0,121.7381,122.9029,121.6585,122.2857,34621.0
2025-04-04 15:30:00,122.9,123.86,122.64,123.21,29019.0,122.3554,123.3111,122.0965,122.664,29019.0
2025-04-04 15:40:00,123.31,123.67,122.59,122.85,46529.0,122.7636,123.122,122.0468,122.3056,46529.0
2025-04-04 15:50:00,122.84,122.84,121.46,122.06,394947.0,122.2956,122.2956,120.9218,121.5191,394947.0
2025-04-07 09:30:00,117.76,119.17,117.18,117.57,70989.0,117.2382,118.6419,116.6607,117.049,70989.0
2025-04-07 09:40:00,117.58,118.4,116.3,118.4,36250.0,117.059,117.8753,115.7846,117.8753,36250.0
2025-04-07 09:50:00,118.4,120.74,118.01,120.55,43138.0,117.8753,120.205,117.487,120.0158,43138.0
2025-04-07 10:00:00,120.55,121.89,119.89,120.77,84072.0,120.0158,121.3499,119.3587,120.2348,84072.0
2025-04-07 10:10:00,120.77,127.92,120.77,126.3,69271.0,120.2348,127.3531,120.2348,125.7403,69271.0
2025-04-07 10:20:00,126.23,126.23,121.45,121.78,45337.0,125.6706,125.6706,120.9118,121.2403,45337.0
2025-04-07 10:30:00,121.19,124.29,120.96,121.17,51207.0,120.653,123.7392,120.424,120.633,51207.0
2025-04-07 10:40:00,120.99,123.02,120.99,122.51,32033.0,120.4538,122.4748,120.4538,121.9671,32033.0
2025-04-07 10:50:00,122.74,125.3,122.58,123.79,26906.0,122.1961,124.7447,122.0368,123.2414,26906.0
2025-04-07 11:00:00,123.89,125.29,123.2,123.2,35249.0,123.341,124.7348,122.6541,122.6541,35249.0
2025-04-07 11:10:00,123.24,123.75,120.9,121.91,89842.0,122.6939,123.2016,120.3642,121.3698,89842.0
2025-04-07 11:20:00,122.04,122.85,120.71,121.23,73096.0,121.4992,122.3056,120.1751,120.6928,73096.0
2025-04-07 11:30:00,121.23,122.36,121.07,122.36,12680.0,120.6928,121.8178,120.5335,121.8178,12680.0
2025-04-07 11:40:00,122.74,123.49,122.31,122.84,22115.0,122.1961,122.9428,121.768,122.2956,22115.0
2025-04-07 11:50:00,122.8,123.07,122.03,122.29,34731.0,122.2558,122.5246,121.4892,121.7481,34731.0
2025-04-07 12:00:00,122.05,122.11,121.42,121.56,42811.0,121.5091,121.5689,120.8819,121.0213,42811.0
2025-04-07 12:10:00,121.43,121.99,121.19,121.72,21273.0,120.8919,121.4494,120.653,121.1806,21273.0
2025-04-07 12:20:00,121.63,123.08,121.4,122.69,107170.0,121.091,122.5346,120.862,122.1463,107170.0
2025-04-07 12:30:00,122.61,123.19,122.42,122.47,15517.0,122.0667,122.6441,121.8775,121.9273,15517.0
2025-04-07 12:40:00,122.46,122.72,121.36,121.51,26774.0,121.9173,122.1762,120.8222,120.9715,26774.0
2025-04-07 12:50:00,121.43,122.38,121.43,121.81,53779.0,120.8919,121.8377,120.8919,121.2702,53779.0
2025-04-07 13:00:00,121.81,123.98,121.48,121.98,52584.0,121.2702,123.4306,120.9417,121.4395,52584.0
2025-04-07 13:10:00,121.97,123.59,121.66,123.19,35002.0,121.4295,123.0423,121.1209,122.6441,35002.0
2025-04-07 13:20:00,122.9,124.38,122.89,124.38,34367.0,122.3554,123.8288,122.3454,123.8288,34367.0
2025-04-07 13:30:00,124.11,124.55,122.99,124.45,45619.0,123.56,123.9981,122.445,123.8985,45619.0
2025-04-07 13:40:00,124.28,125.16,123.85,124.81,22232.0,123.7293,124.6054,123.3012,124.2569,22232.0
2025-04-07 13:50:00,124.81,125.1,124.33,124.8,19046.0,124.2569,124.5456,123.779,124.247,19046.0
2025-04-07 14:00:00,125.04,125.57,123.78,124.44,57237.0,124.4859,125.0135,123.2315,123.8886,57237.0
2025-04-07 14:10:00,124.66,125.2,123.71,124.6,29531.0,124.1076,124.6452,123.1618,124.0478,29531.0
2025-04-07 14:20:00,124.56,125.05,123.39,123.39,33477.0,124.008,124.4959,122.8432,122.8432,33477.0
2025-04-07 14:30:00,123.54,124.68,123.51,124.57,19765.0,122.9925,124.1275,122.9627,124.018,19765.0
2025-04-07 14:40:00,124.57,124.88,123.76,124.27,25420.0,124.018,124.3266,123.2116,123.7193,25420.0
2025-04-07 14:50:00,124.06,124.25,123.09,123.32,27176.0,123.5102,123.6994,122.5445,122.7735,27176.0
2025-04-07 15:00:00,123.34,124.11,122.68,122.78,97012.0,122.7934,123.56,122.1364,122.2359,97012.0
2025-04-07 15:10:00,122.78,123.43,122.28,123.26,46415.0,122.2359,122.883,121.7381,122.7138,46415.0
2025-04-07 15:20:00,123.28,123.43,122.85,122.88,47584.0,122.7337,122.883,122.3056,122.3355,47584.0
2025-04-07 15:30:00,122.88,124.54,122.88,123.97,50059.0,122.3355,123.9881,122.3355,123.4206,50059.0
2025-04-07 15:40:00,123.83,123.83,122.51,123.11,50256.0,123.2813,123.2813,121.9671,122.5644,50256.0
2025-04-07 15:50:00,122.92,123.82,122.68,123.56,233826.0,122.3753,123.2713,122.1364,123.0125,233826.0
2025-04-08 09:30:00,127.53,127.86,126.1,127.23,43331.0,126.9649,127.2934,125.5412,126.6662,43331.0
2025-04-08 09:40:00,127.09,129.34,127.09,127.61,24888.0,126.5268,128.7668,126.5268,127.0445,24888.0
2025-04-08 09:50:00,127.64,128.12,127.34,127.8,13336.0,127.0744,127.5522,126.7757,127.2337,13336.0
2025-04-08 10:00:00,127.66,128.17,127.3,127.76,17071.0,127.0943,127.602,126.7359,127.1938,17071.0
2025-04-08 10:10:00,127.83,128.42,127.41,128.24,16306.0,127.2635,127.8509,126.8454,127.6717,16306.0
2025-04-08 10:20:00,127.93,128.31,127.74,128.16,13304.0,127.3631,127.7414,127.1739,127.5921,13304.0
2025-04-08 10:30:00,128.16,128.37,127.65,128.28,18054.0,127.5921,127.8011,127.0843,127.7115,18054.0
2025-04-08 10:40:00,128.08,128.13,127.52,127.53,26904.0,127.5124,127.5622,126.9549,126.9649,26904.0
2025-04-08 10:50:00,127.54,127.66,126.88,126.88,53261.0,126.9748,127.0943,126.3177,126.3177,53261.0
2025-04-08 11:00:00,127.01,127.27,126.83,127.07,19612.0,126.4472,126.706,126.268,126.5069,19612.0
2025-04-08 11:10:00,127.07,127.07,125.63,126.11,85566.0,126.5069,126.5069,125.0733,125.5512,85566.0
2025-04-08 11:20:00,126.18,126.19,125.59,126.0,91879.0,125.6208,125.6308,125.0335,125.4416,91879.0
2025-04-08 11:30:00,125.93,127.38,125.85,127.08,24424.0,125.372,126.8155,125.2923,126.5169,24424.0
2025-04-08 11:40:00,127.04,127.36,126.55,126.55,10977.0,126.477,126.7956,125.9892,125.9892,10977.0
2025-04-08 11:50:00,126.64,127.04,126.33,127.0,12042.0,126.0788,126.477,125.7702,126.4372,12042.0
2025-04-08 12:00:00,126.86,127.47,126.73,127.06,27410.0,126.2978,126.9051,126.1684,126.4969,27410.0
2025-04-08 12:10:00,127.2,127.43,126.18,126.33,49815.0,126.6363,126.8653,125.6208,125.7702,49815.0
2025-04-08 12:20:00,126.19,126.56,126.05,126.56,21274.0,125.6308,125.9992,125.4914,125.9992,21274.0
2025-04-08 12:30:00,126.57,126.78,125.22,125.22,29732.0,126.0091,126.2182,124.6651,124.6651,29732.0
2025-04-08 12:40:00,125.29,125.69,124.74,125.17,39140.0,124.7348,125.133,124.1872,124.6153,39140.0
2025-04-08 12:50:00,125.31,125.51,124.57,124.59,33482.0,124.7547,124.9538,124.018,124.0379,33482.0
2025-04-08 13:00:00,124.56,125.03,124.24,124.33,69005.0,124.008,124.4759,123.6894,123.779,69005.0
2025-04-08 13:10:00,124.22,124.75,123.93,124.72,22382.0,123.6695,124.1972,123.3808,124.1673,22382.0
2025-04-08 13:20:00,124.41,124.56,123.48,123.51,37653.0,123.8587,124.008,122.9328,122.9627,37653.0
2025-04-08 13:30:00,123.61,124.68,123.41,124.46,18613.0,123.0622,124.1275,122.8631,123.9085,18613.0
2025-04-08 13:40:00,124.67,125.61,124.29,124.72,47486.0,124.1175,125.0534,123.7392,124.1673,47486.0
2025-04-08 13:50:00,124.51,124.86,124.33,124.84,37913.0,123.9582,124.3067,123.779,124.2868,37913.0
2025-04-08 14:00:00,124.69,124.86,124.22,124.48,41675.0,124.1374,124.3067,123.6695,123.9284,41675.0
2025-04-08 14:10:00,124.46,125.3,124.23,125.13,46723.0,123.9085,124.7447,123.6795,124.5755,46723.0
2025-04-08 14:20:00,125.13,125.2,123.96,123.97,91506.0,124.5755,124.6452,123.4107,123.4206,91506.0
2025-04-08 14:30:00,124.13,125.59,123.98,124.09,26504.0,123.5799,125.0335,123.4306,123.5401,26504.0
2025-04-08 14:40:00,124.07,124.34,123.59,124.34,50932.0,123.5202,123.789,123.0423,123.789,50932.0
2025-04-08 14:50:00,124.14,124.24,123.37,123.45,17107.0,123.5899,123.6894,122.8233,122.9029,17107.0
2025-04-08 15:00:00,123.45,123.61,122.65,122.68,45827.0,122.9029,123.0622,122.1065,122.1364,45827.0
2025-04-08 15:10:00,122.59,122.79,121.48,121.59,42253.0,122.0468,122.2459,120.9417,121.0512,42253.0
2025-04-08 15:20:00,121.67,122.52,121.52,122.2,63053.0,121.1308,121.9771,120.9815,121.6585,63053.0
2025-04-08 15:30:00,122.19,122.19,120.63,120.81,67445.0,121.6485,121.6485,120.0954,120.2746,67445.0
2025-04-08 15:40:00,120.71,121.47,120.36,120.57,146091.0,120.1751,120.9317,119.8266,120.0357,146091.0
2025-04-08 15:50:00,120.64,122.66,120.61,122.48,241031.0,120.1054,122.1164,120.0755,121.9372,241031.0
2025-04-09 09:30:00,120.6,123.06,120.04,122.43,30254.0,120.0656,122.5147,119.5081,121.8875,30254.0
2025-04-09 09:40:00,122.37,123.82,121.0,121.5,43524.0,121.8277,123.2713,120.4638,120.9616,43524.0
2025-04-09 09:50:00,121.5,122.97,121.47,122.3,44065.0,120.9616,122.4251,120.9317,121.758,44065.0
2025-04-09 10:00:00,122.18,123.06,121.42,121.79,27519.0,121.6386,122.5147,120.8819,121.2503,27519.0
2025-04-09 10:10:00,121.88,122.49,121.67,122.09,36487.0,121.3399,121.9472,121.1308,121.549,36487.0
2025-04-09 10:20:00,122.09,122.66,121.68,122.38,19397.0,121.549,122.1164,121.1408,121.8377,19397.0
2025-04-09 10:30:00,122.38,123.11,122.11,122.11,13693.0,121.8377,122.5644,121.5689,121.5689,13693.0
2025-04-09 10:40:00,122.07,122.27,121.44,121.44,26654.0,121.5291,121.7282,120.9018,120.9018,26654.0
2025-04-09 10:50:00,121.59,121.9,121.3,121.57,45339.0,121.0512,121.3598,120.7625,121.0313,45339.0
2025-04-09 11:00:00,121.66,122.26,121.34,121.97,91596.0,121.1209,121.7182,120.8023,121.4295,91596.0
2025-04-09 11:10:00,121.97,122.68,121.88,122.22,79218.0,121.4295,122.1364,121.3399,121.6784,79218.0
2025-04-09 11:20:00,122.22,122.48,121.56,121.71,85929.0,121.6784,121.9372,121.0213,121.1707,85929.0
2025-04-09 11:30:00,121.76,122.26,121.16,121.28,18453.0,121.2204,121.7182,120.6231,120.7426,18453.0
2025-04-09 11:40:00,121.17,121.73,120.94,121.33,17155.0,120.633,121.1906,120.4041,120.7923,17155.0
2025-04-09 11:50:00,121.44,121.52,120.71,120.95,25613.0,120.9018,120.9815,120.1751,120.414,25613.0
2025-04-09 12:00:00,120.95,121.48,120.94,121.41,7104.0,120.414,120.9417,120.4041,120.872,7104.0
2025-04-09 12:10:00,121.41,122.2,121.31,122.06,15502.0,120.872,121.6585,120.7724,121.5191,15502.0
2025-04-09 12:20:00,122.05,122.12,121.63,121.63,23525.0,121.5091,121.5788,121.091,121.091,23525.0
2025-04-09 12:30:00,121.56,122.06,121.53,121.77,15365.0,121.0213,121.5191,120.9915,121.2304,15365.0
2025-04-09 12:40:00,121.63,121.96,121.55,121.85,9248.0,121.091,121.4195,121.0114,121.31,9248.0
2025-04-09 12:50:00,122.0,122.7,121.89,122.35,33623.0,121.4594,122.1563,121.3499,121.8078,33623.0
2025-04-09 13:00:00,122.31,123.63,122.25,122.6,31333.0,121.768,123.0821,121.7083,122.0567,31333.0
2025-04-09 13:10:00,122.38,124.65,121.65,124.53,116498.0,121.8377,124.0976,121.1109,123.9782,116498.0
2025-04-09 13:20:00,124.53,131.19,123.88,129.47,69940.0,123.9782,130.6086,123.331,128.8963,69940.0
2025-04-09 13:30:00,129.68,132.54,129.25,130.83,29692.0,129.1053,131.9527,128.6772,130.2502,29692.0
2025-04-09 13:40:00,130.5,131.94,129.2,131.94,24588.0,129.9217,131.3553,128.6275,131.3553,24588.0
2025-04-09 13:50:00,131.33,132.61,130.86,132.07,34986.0,130.748,132.0224,130.2801,131.4847,34986.0
2025-04-09 14:00:00,132.61,133.91,131.88,132.64,21229.0,132.0224,133.3166,131.2956,132.0522,21229.0
2025-04-09 14:10:00,132.62,134.2,132.46,133.11,48227.0,132.0323,133.6053,131.873,132.5201,48227.0
2025-04-09 14:20:00,132.8,134.98,132.57,134.61,57585.0,132.2115,134.3818,131.9825,134.0135,57585.0
2025-04-09 14:30:00,134.61,135.37,133.08,134.5,40336.0,134.0135,134.7701,132.4903,133.904,40336.0
2025-04-09 14:40:00,134.17,134.24,132.39,132.93,33976.0,133.5754,133.6451,131.8033,132.3409,33976.0
2025-04-09 14:50:00,133.02,133.4,131.44,131.55,32357.0,132.4305,132.8089,130.8575,130.967,32357.0
2025-04-09 15:00:00,131.49,133.0,130.96,132.5,52142.0,130.9073,132.4106,130.3797,131.9128,52142.0
2025-04-09 15:10:00,132.78,133.52,132.74,133.34,29838.0,132.1916,132.9283,132.1518,132.7491,29838.0
2025-04-09 15:20:00,133.43,134.31,133.29,133.76,29687.0,132.8387,133.7148,132.6993,133.1673,29687.0
2025-04-09 15:30:00,133.88,134.75,133.15,133.73,56062.0,133.2867,134.1529,132.56,133.1374,56062.0
2025-04-09 15:40:00,133.66,134.16,133.06,133.74,45242.0,133.0677,133.5655,132.4704,133.1473,45242.0
2025-04-09 15:50:00,133.94,134.62,133.53,133.84,246760.0,133.3465,134.0234,132.9383,133.2469,246760.0
2025-04-10 09:30:00,132.15,132.15,128.02,129.1,41191.0,131.5644,131.5644,127.4527,128.5279,41191.0
2025-04-10 09:40:00,129.06,130.06,127.76,129.14,29247.0,128.4881,129.4837,127.1938,128.5677,29247.0
2025-04-10 09:50:00,129.33,129.33,127.39,128.01,25448.0,128.7569,128.7569,126.8255,127.4427,25448.0
2025-04-10 10:00:00,127.97,128.46,127.21,128.3,16795.0,127.4029,127.8907,126.6463,127.7315,16795.0
2025-04-10 10:10:00,128.71,129.37,127.96,128.22,32668.0,128.1396,128.7967,127.393,127.6518,32668.0
2025-04-10 10:20:00,128.27,129.42,128.09,128.68,14733.0,127.7016,128.8465,127.5224,128.1098,14733.0
2025-04-10 10:30:00,128.75,129.24,128.52,128.73,46083.0,128.1795,128.6673,127.9505,128.1595,46083.0
2025-04-10 10:40:00,128.92,129.59,128.1,128.23,12489.0,128.3487,129.0157,127.5323,127.6618,12489.0
2025-04-10 10:50:00,128.22,128.6,127.86,127.9,12432.0,127.6518,128.0301,127.2934,127.3332,12432.0
2025-04-10 11:00:00,127.84,128.33,127.74,128.22,13999.0,127.2735,127.7613,127.1739,127.6518,13999.0
2025-04-10 11:10:00,128.22,128.22,127.06,127.06,11098.0,127.6518,127.6518,126.4969,126.4969,11098.0
2025-04-10 11:20:00,127.07,127.26,126.23,126.23,22522.0,126.5069,126.6961,125.6706,125.6706,22522.0
2025-04-10 11:30:00,126.14,126.37,125.79,125.98,18347.0,125.581,125.81,125.2326,125.4217,18347.0
2025-04-10 11:40:00,125.98,126.21,125.89,125.93,9649.0,125.4217,125.6507,125.3321,125.372,9649.0
2025-04-10 11:50:00,125.93,126.45,125.5,125.87,24369.0,125.372,125.8896,124.9439,125.3122,24369.0
2025-04-10 12:00:00,125.92,126.24,125.14,125.48,12335.0,125.362,125.6806,124.5855,124.9239,12335.0
2025-04-10 12:10:00,125.3,125.44,124.39,124.39,10607.0,124.7447,124.8841,123.8388,123.8388,10607.0
2025-04-10 12:20:00,124.39,124.6,123.27,123.83,20043.0,123.8388,124.0478,122.7237,123.2813,20043.0
2025-04-10 12:30:00,123.67,125.49,123.66,125.3,27322.0,123.122,124.9339,123.112,124.7447,27322.0
2025-04-10 12:40:00,125.17,126.12,124.9,126.12,14021.0,124.6153,125.5611,124.3465,125.5611,14021.0
2025-04-10 12:50:00,126.44,126.45,125.57,126.03,9295.0,125.8797,125.8896,125.0135,125.4715,9295.0
2025-04-10 13:00:00,125.93,127.21,125.33,125.33,17670.0,125.372,126.6463,124.7746,124.7746,17670.0
2025-04-10 13:10:00,125.11,125.11,124.11,124.76,10896.0,124.5556,124.5556,123.56,124.2071,10896.0
2025-04-10 13:20:00,124.77,125.59,124.17,125.5,17547.0,124.2171,125.0335,123.6198,124.9439,17547.0
2025-04-10 13:30:00,125.59,126.34,125.35,125.88,23291.0,125.0335,125.7801,124.7945,125.3222,23291.0
2025-04-10 13:40:00,125.84,127.36,125.63,126.7,19398.0,125.2824,126.7956,125.0733,126.1385,19398.0
2025-04-10 13:50:00,126.7,127.33,126.24,127.05,15155.0,126.1385,126.7657,125.6806,126.487,15155.0
2025-04-10 14:00:00,127.0,128.03,126.92,127.04,72272.0,126.4372,127.4626,126.3576,126.477,72272.0
2025-04-10 14:10:00,127.05,127.16,126.33,127.01,18553.0,126.487,126.5965,125.7702,126.4472,18553.0
2025-04-10 14:20:00,127.01,128.24,127.01,128.15,20026.0,126.4472,127.6717,126.4472,127.5821,20026.0
2025-04-10 14:30:00,127.9,128.5,127.59,128.21,21435.0,127.3332,127.9306,127.0246,127.6418,21435.0
2025-04-10 14:40:00,128.02,128.63,127.48,127.73,20168.0,127.4527,128.06,126.9151,127.164,20168.0
2025-04-10 14:50:00,127.95,128.17,127.2,127.88,14377.0,127.383,127.602,126.6363,127.3133,14377.0
2025-04-10 15:00:00,127.79,129.02,127.48,127.48,26792.0,127.2237,128.4483,126.9151,126.9151,26792.0
2025-04-10 15:10:00,127.5,128.16,127.31,128.02,19236.0,126.935,127.5921,126.7458,127.4527,19236.0
2025-04-10 15:20:00,128.03,128.65,126.74,126.82,29215.0,127.4626,128.0799,126.1784,126.258,29215.0
2025-04-10 15:30:00,126.91,127.65,126.25,126.29,47081.0,126.3476,127.0843,125.6905,125.7304,47081.0
2025-04-10 15:40:00,126.41,126.65,125.37,126.16,61144.0,125.8498,126.0888,124.8144,125.6009,61144.0
2025-04-10 15:50:00,126.12,127.56,126.12,127.24,213960.0,125.5611,126.9947,125.5611,126.6761,213960.0
2025-04-11 09:30:00,127.13,127.54,125.16,125.16,30015.0,126.5666,126.9748,124.6054,124.6054,30015.0
2025-04-11 09:40:00,125.38,127.2,124.24,126.76,15871.0,124.8244,126.6363,123.6894,126.1983,15871.0
2025-04-11 09:50:00,125.94,127.08,125.94,126.0,29657.0,125.3819,126.5169,125.3819,125.4416,29657.0
2025-04-11 10:00:00,126.26,126.63,125.37,126.63,19837.0,125.7005,126.0689,124.8144,126.0689,19837.0
2025-04-11 10:10:00,126.7,126.7,125.38,125.4,40174.0,126.1385,126.1385,124.8244,124.8443,40174.0
2025-04-11 10:20:00,125.39,125.64,124.95,125.15,18470.0,124.8343,125.0832,124.3963,124.5954,18470.0
2025-04-11 10:30:00,125.04,126.77,125.04,126.2,35345.0,124.4859,126.2082,124.4859,125.6408,35345.0
2025-04-11 10:40:00,126.02,126.52,125.86,126.32,22414.0,125.4616,125.9593,125.3023,125.7602,22414.0
2025-04-11 10:50:00,126.32,126.32,125.73,125.73,14126.0,125.7602,125.7602,125.1728,125.1728,14126.0
2025-04-11 11:00:00,125.85,126.73,125.31,125.76,20318.0,125.2923,126.1684,124.7547,125.2027,20318.0
2025-04-11 11:10:00,125.76,125.97,125.25,125.39,13431.0,125.2027,125.4118,124.695,124.8343,13431.0
2025-04-11 11:20:00,125.39,125.89,125.09,125.71,21557.0,124.8343,125.3321,124.5357,125.1529,21557.0
2025-04-11 11:30:00,125.71,126.56,125.59,126.56,13865.0,125.1529,125.9992,125.0335,125.9992,13865.0
2025-04-11 11:40:00,126.47,126.5,125.95,126.5,11378.0,125.9096,125.9394,125.3919,125.9394,11378.0
2025-04-11 11:50:00,126.36,126.98,126.29,126.86,12614.0,125.8,126.4173,125.7304,126.2978,12614.0
2025-04-11 12:00:00,126.86,127.2,126.63,126.67,13409.0,126.2978,126.6363,126.0689,126.1087,13409.0
2025-04-11 12:10:00,126.7,127.18,126.7,127.11,9148.0,126.1385,126.6164,126.1385,126.5467,9148.0
2025-04-11 12:20:00,127.01,127.07,126.53,126.85,15052.0,126.4472,126.5069,125.9693,126.2879,15052.0
2025-04-11 12:30:00,126.91,128.2,126.91,128.05,27105.0,126.3476,127.6319,126.3476,127.4826,27105.0
2025-04-11 12:40:00,127.89,128.23,127.76,128.08,13464.0,127.3233,127.6618,127.1938,127.5124,13464.0
2025-04-11 12:50:00,128.23,128.26,127.8,128.06,8317.0,127.6618,127.6916,127.2337,127.4925,8317.0
2025-04-11 13:00:00,128.0,128.24,127.81,127.82,8986.0,127.4328,127.6717,127.2436,127.2536,8986.0
2025-04-11 13:10:00,127.82,127.84,127.17,127.35,13283.0,127.2536,127.2735,126.6065,126.7857,13283.0
2025-04-11 13:20:00,127.36,127.81,127.23,127.34,18214.0,126.7956,127.2436,126.6662,126.7757,18214.0
2025-04-11 13:30:00,127.35,128.09,127.21,127.9,14716.0,126.7857,127.5224,126.6463,127.3332,14716.0
2025-04-11 13:40:00,128.03,129.02,128.02,128.43,20268.0,127.4626,128.4483,127.4527,127.8609,20268.0
2025-04-11 13:50:00,128.42,129.01,128.24,128.24,7894.0,127.8509,128.4383,127.6717,127.6717,7894.0
2025-04-11 14:00:00,128.52,128.75,127.81,128.09,30105.0,127.9505,128.1795,127.2436,127.5224,30105.0
2025-04-11 14:10:00,127.98,128.22,127.49,127.7,11805.0,127.4129,127.6518,126.925,127.1341,11805.0
2025-04-11 14:20:00,127.71,127.73,127.35,127.69,21178.0,127.1441,127.164,126.7857,127.1242,21178.0
2025-04-11 14:30:00,127.55,127.88,127.48,127.6,8814.0,126.9848,127.3133,126.9151,127.0346,8814.0
2025-04-11 14:40:00,127.73,127.95,127.61,127.83,12887.0,127.164,127.383,127.0445,127.2635,12887.0
2025-04-11 14:50:00,127.85,127.89,127.21,127.43,27908.0,127.2834,127.3233,126.6463,126.8653,27908.0
2025-04-11 15:00:00,127.46,128.27,127.46,128.27,31846.0,126.8952,127.7016,126.8952,127.7016,31846.0
2025-04-11 15:10:00,128.28,128.42,127.89,128.12,15507.0,127.7115,127.8509,127.3233,127.5522,15507.0
2025-04-11 15:20:00,128.29,128.52,128.07,128.22,20817.0,127.7215,127.9505,127.5025,127.6518,20817.0
2025-04-11 15:30:00,128.15,128.3,127.9,128.06,32158.0,127.5821,127.7315,127.3332,127.4925,32158.0
2025-04-11 15:40:00,128.12,128.28,127.8,127.87,32483.0,127.5522,127.7115,127.2337,127.3034,32483.0
2025-04-11 15:50:00,127.95,128.18,127.65,127.84,169946.0,127.383,127.612,127.0843,127.2735,169946.0
2025-04-14 09:30:00,131.09,131.43,129.06,129.53,22782.0,130.5091,130.8476,128.4881,128.956,22782.0
2025-04-14 09:40:00,128.87,129.92,128.52,129.16,19108.0,128.2989,129.3443,127.9505,128.5876,19108.0
2025-04-14 09:50:00,129.61,130.52,129.48,129.88,4679.0,129.0356,129.9416,128.9062,129.3044,4679.0
2025-04-14 10:00:00,129.85,130.48,129.01,130.02,15567.0,129.2746,129.9018,128.4383,129.4438,15567.0
2025-04-14 10:10:00,130.02,130.25,129.73,129.92,9033.0,129.4438,129.6728,129.1551,129.3443,9033.0
2025-04-14 10:20:00,129.76,130.8,129.76,130.46,58314.0,129.185,130.2204,129.185,129.8819,58314.0
2025-04-14 10:30:00,130.46,130.52,129.93,130.01,45732.0,129.8819,129.9416,129.3542,129.4339,45732.0
2025-04-14 10:40:00,130.12,130.35,129.76,130.35,30261.0,129.5434,129.7724,129.185,129.7724,30261.0
2025-04-14 10:50:00,130.24,130.42,129.56,129.75,26146.0,129.6629,129.8421,128.9859,129.175,26146.0
2025-04-14 11:00:00,129.75,129.75,128.89,129.23,75854.0,129.175,129.175,128.3188,128.6573,75854.0
2025-04-14 11:10:00,129.29,129.39,128.96,129.3,16485.0,128.7171,128.8166,128.3885,128.727,16485.0
2025-04-14 11:20:00,129.3,129.5,128.7,128.7,29775.0,128.727,128.9261,128.1297,128.1297,29775.0
2025-04-14 11:30:00,128.73,129.13,128.59,128.69,22028.0,128.1595,128.5578,128.0202,128.1197,22028.0
2025-04-14 11:40:00,128.69,128.96,128.04,128.2,22587.0,128.1197,128.3885,127.4726,127.6319,22587.0
2025-04-14 11:50:00,128.09,128.49,127.84,128.06,24576.0,127.5224,127.9206,127.2735,127.4925,24576.0
2025-04-14 12:00:00,128.05,128.44,127.9,128.28,15217.0,127.4826,127.8708,127.3332,127.7115,15217.0
2025-04-14 12:10:00,128.28,129.26,127.98,129.0,27948.0,127.7115,128.6872,127.4129,128.4283,27948.0
2025-04-14 12:20:00,129.09,129.55,128.93,129.01,52516.0,128.5179,128.9759,128.3587,128.4383,52516.0
2025-04-14 12:30:00,128.99,129.63,128.99,129.41,15815.0,128.4184,129.0556,128.4184,128.8365,15815.0
2025-04-14 12:40:00,129.29,129.53,129.18,129.36,33731.0,128.7171,128.956,128.6076,128.7868,33731.0
2025-04-14 12:50:00,129.36,129.36,128.83,128.94,16156.0,128.7868,128.7868,128.2591,128.3686,16156.0
2025-04-14 13:00:00,129.04,130.11,128.61,128.89,46589.0,128.4682,129.5334,128.0401,128.3188,46589.0
2025-04-14 13:10:00,128.91,129.25,128.73,129.25,18461.0,128.3387,128.6772,128.1595,128.6772,18461.0
2025-04-14 13:20:00,129.26,129.48,129.06,129.22,14058.0,128.6872,128.9062,128.4881,128.6474,14058.0
2025-04-14 13:30:00,129.12,129.53,129.1,129.31,44372.0,128.5478,128.956,128.5279,128.737,44372.0
2025-04-14 13:40:00,129.3,129.5,128.99,129.01,25666.0,128.727,128.9261,128.4184,128.4383,25666.0
2025-04-14 13:50:00,129.16,129.65,129.01,129.19,38910.0,128.5876,129.0755,128.4383,128.6175,38910.0
2025-04-14 14:00:00,129.13,129.43,129.12,129.16,15975.0,128.5578,128.8564,128.5478,128.5876,15975.0
2025-04-14 14:10:00,129.16,129.43,128.98,129.29,26256.0,128.5876,128.8564,128.4084,128.7171,26256.0
2025-04-14 14:20:00,129.37,129.7,129.14,129.59,67300.0,128.7967,129.1252,128.5677,129.0157,67300.0
2025-04-14 14:30:00,129.58,130.1,129.46,129.96,80467.0,129.0058,129.5235,128.8863,129.3841,80467.0
2025-04-14 14:40:00,129.96,130.32,129.95,130.18,56824.0,129.3841,129.7425,129.3741,129.6031,56824.0
2025-04-14 14:50:00,130.18,130.39,130.11,130.34,22279.0,129.6031,129.8122,129.5334,129.7624,22279.0
2025-04-14 15:00:00,130.37,130.96,130.37,130.95,21559.0,129.7923,130.3797,129.7923,130.3697,21559.0
2025-04-14 15:10:00,130.93,131.31,130.7,130.7,27489.0,130.3498,130.7281,130.1208,130.1208,27489.0
2025-04-14 15:20:00,130.69,131.16,130.6,130.84,36538.0,130.1109,130.5788,130.0213,130.2602,36538.0
2025-04-14 15:30:00,130.91,130.94,130.64,130.72,24517.0,130.3299,130.3598,130.0611,130.1407,24517.0
2025-04-14 15:40:00,130.75,131.07,130.47,130.65,24121.0,130.1706,130.4892,129.8918,130.071,24121.0
2025-04-14 15:50:00,130.55,130.55,129.87,129.92,135424.0,129.9715,129.9715,129.2945,129.3443,135424.0
2025-04-15 09:30:00,129.27,130.68,128.78,130.31,21594.0,128.6972,130.1009,128.2093,129.7325,21594.0
2025-04-15 09:40:00,130.61,130.87,130.49,130.64,5591.0,130.0312,130.2901,129.9117,130.0611,5591.0
2025-04-15 09:50:00,130.64,131.13,130.55,130.9,8516.0,130.0611,130.5489,129.9715,130.3199,8516.0
2025-04-15 10:00:00,130.75,131.17,130.6,131.0,6578.0,130.1706,130.5887,130.0213,130.4195,6578.0
2025-04-15 10:10:00,131.03,131.39,130.27,130.28,22995.0,130.4494,130.8078,129.6927,129.7027,22995.0
2025-04-15 10:20:00,130.25,130.85,129.91,130.22,20258.0,129.6728,130.2702,129.3343,129.6429,20258.0
2025-04-15 10:30:00,130.22,130.54,130.19,130.19,6880.0,129.6429,129.9615,129.6131,129.6131,6880.0
2025-04-15 10:40:00,130.16,130.74,130.04,130.69,17799.0,129.5832,130.1606,129.4637,130.1109,17799.0
2025-04-15 10:50:00,130.69,131.03,130.57,130.9,8213.0,130.1109,130.4494,129.9914,130.3199,8213.0
2025-04-15 11:00:00,130.81,131.21,130.61,130.76,11473.0,130.2303,130.6286,130.0312,130.1805,11473.0
2025-04-15 11:10:00,130.72,130.95,130.63,130.83,11413.0,130.1407,130.3697,130.0511,130.2502,11413.0
2025-04-15 11:20:00,130.91,130.98,130.29,130.3,15766.0,130.3299,130.3996,129.7126,129.7226,15766.0
2025-04-15 11:30:00,130.34,130.85,130.3,130.63,8812.0,129.7624,130.2702,129.7226,130.0511,8812.0
2025-04-15 11:40:00,130.65,130.74,130.52,130.57,4515.0,130.071,130.1606,129.9416,129.9914,4515.0
2025-04-15 11:50:00,130.56,130.71,130.33,130.53,6862.0,129.9814,130.1308,129.7525,129.9516,6862.0
2025-04-15 12:00:00,130.73,130.93,130.44,130.56,5437.0,130.1507,130.3498,129.862,129.9814,5437.0
2025-04-15 12:10:00,130.56,130.67,130.44,130.54,7314.0,129.9814,130.0909,129.862,129.9615,7314.0
2025-04-15 12:20:00,130.48,130.84,130.48,130.57,6933.0,129.9018,130.2602,129.9018,129.9914,6933.0
2025-04-15 12:30:00,130.67,130.75,130.41,130.41,11170.0,130.0909,130.1706,129.8321,129.8321,11170.0
2025-04-15 12:40:00,130.41,130.71,130.4,130.57,12400.0,129.8321,130.1308,129.8221,129.9914,12400.0
2025-04-15 12:50:00,130.57,130.57,130.11,130.36,8002.0,129.9914,129.9914,129.5334,129.7823,8002.0
2025-04-15 13:00:00,130.26,130.42,129.89,129.91,19075.0,129.6828,129.8421,129.3144,129.3343,19075.0
2025-04-15 13:10:00,129.86,130.01,129.55,129.6,12815.0,129.2845,129.4339,128.9759,129.0257,12815.0
2025-04-15 13:20:00,129.68,129.77,129.33,129.46,22134.0,129.1053,129.1949,128.7569,128.8863,22134.0
2025-04-15 13:30:00,129.56,129.78,129.45,129.74,8935.0,128.9859,129.2049,128.8764,129.1651,8935.0
2025-04-15 13:40:00,129.74,129.93,129.71,129.93,10764.0,129.1651,129.3542,129.1352,129.3542,10764.0
2025-04-15 13:50:00,129.95,129.95,129.44,129.59,31602.0,129.3741,129.3741,128.8664,129.0157,31602.0
2025-04-15 14:00:00,129.64,129.69,129.43,129.69,34712.0,129.0655,129.1153,128.8564,129.1153,34712.0
2025-04-15 14:10:00,129.59,129.72,129.38,129.38,11521.0,129.0157,129.1452,128.8067,128.8067,11521.0
2025-04-15 14:20:00,129.54,129.61,129.28,129.36,23201.0,128.966,129.0356,128.7071,128.7868,23201.0
2025-04-15 14:30:00,129.53,129.8,129.4,129.52,19241.0,128.956,129.2248,128.8266,128.946,19241.0
2025-04-15 14:40:00,129.53,129.96,129.47,129.69,11870.0,128.956,129.3841,128.8963,129.1153,11870.0
2025-04-15 14:50:00,129.69,129.92,129.57,129.57,23186.0,129.1153,129.3443,128.9958,128.9958,23186.0
2025-04-15 15:00:00,129.53,129.56,129.27,129.32,36143.0,128.956,128.9859,128.6972,128.7469,36143.0
2025-04-15 15:10:00,129.29,129.67,129.29,129.49,25698.0,128.7171,129.0954,128.7171,128.9162,25698.0
2025-04-15 15:20:00,129.49,129.67,129.12,129.28,100803.0,128.9162,129.0954,128.5478,128.7071,100803.0
2025-04-15 15:30:00,129.28,129.53,129.24,129.38,24937.0,128.7071,128.956,128.6673,128.8067,24937.0
2025-04-15 15:40:00,129.32,129.54,129.16,129.5,73452.0,128.7469,128.966,128.5876,128.9261,73452.0
2025-04-15 15:50:00,129.44,129.65,129.29,129.5,199232.0,128.8664,129.0755,128.7171,128.9261,199232.0
2025-04-16 09:30:00,127.41,129.24,127.27,128.62,23877.0,126.8454,128.6673,126.706,128.05,23877.0
2025-04-16 09:40:00,128.62,128.62,127.92,128.02,21341.0,128.05,128.05,127.3531,127.4527,21341.0
2025-04-16 09:50:00,127.89,128.14,127.33,127.4,20378.0,127.3233,127.5722,126.7657,126.8354,20378.0
2025-04-16 10:00:00,127.35,127.86,127.21,127.49,69280.0,126.7857,127.2934,126.6463,126.925,69280.0
2025-04-16 10:10:00,127.4,127.75,127.28,127.41,9436.0,126.8354,127.1839,126.716,126.8454,9436.0
2025-04-16 10:20:00,127.4,127.68,127.35,127.55,16020.0,126.8354,127.1142,126.7857,126.9848,16020.0
2025-04-16 10:30:00,127.51,127.73,127.46,127.58,14050.0,126.945,127.164,126.8952,127.0146,14050.0
2025-04-16 10:40:00,127.58,128.04,127.58,127.77,30347.0,127.0146,127.4726,127.0146,127.2038,30347.0
2025-04-16 10:50:00,127.7,128.12,127.6,127.97,24287.0,127.1341,127.5522,127.0346,127.4029,24287.0
2025-04-16 11:00:00,128.07,128.1,127.84,128.09,55169.0,127.5025,127.5323,127.2735,127.5224,55169.0
2025-04-16 11:10:00,128.11,128.38,128.09,128.16,34242.0,127.5423,127.8111,127.5224,127.5921,34242.0
2025-04-16 11:20:00,128.26,128.98,128.25,128.74,9787.0,127.6916,128.4084,127.6817,128.1695,9787.0
2025-04-16 11:30:00,128.75,128.84,128.55,128.6,5891.0,128.1795,128.2691,127.9803,128.0301,5891.0
2025-04-16 11:40:00,128.56,128.56,128.17,128.35,24138.0,127.9903,127.9903,127.602,127.7812,24138.0
2025-04-16 11:50:00,128.29,128.37,127.92,128.04,16067.0,127.7215,127.8011,127.3531,127.4726,16067.0
2025-04-16 12:00:00,128.04,128.13,127.69,127.98,15186.0,127.4726,127.5622,127.1242,127.4129,15186.0
2025-04-16 12:10:00,128.08,128.11,127.88,128.0,15333.0,127.5124,127.5423,127.3133,127.4328,15333.0
2025-04-16 12:20:00,128.0,128.12,127.89,128.01,17322.0,127.4328,127.5522,127.3233,127.4427,17322.0
2025-04-16 12:30:00,127.98,128.19,127.91,127.91,11750.0,127.4129,127.6219,127.3432,127.3432,11750.0
2025-04-16 12:40:00,127.93,128.07,127.85,127.86,14005.0,127.3631,127.5025,127.2834,127.2934,14005.0
2025-04-16 12:50:00,127.85,127.94,127.78,127.84,12168.0,127.2834,127.373,127.2138,127.2735,12168.0
2025-04-16 13:00:00,127.79,127.93,127.65,127.67,28391.0,127.2237,127.3631,127.0843,127.1042,28391.0
2025-04-16 13:10:00,127.71,128.01,127.58,127.95,26613.0,127.1441,127.4427,127.0146,127.383,26613.0
2025-04-16 13:20:00,128.0,128.12,127.77,128.02,32810.0,127.4328,127.5522,127.2038,127.4527,32810.0
2025-04-16 13:30:00,128.09,128.12,127.23,127.23,25122.0,127.5224,127.5522,126.6662,126.6662,25122.0
2025-04-16 13:40:00,127.18,127.25,126.49,126.5,10503.0,126.6164,126.6861,125.9295,125.9394,10503.0
2025-04-16 13:50:00,126.53,126.76,125.93,126.11,39083.0,125.9693,126.1983,125.372,125.5512,39083.0
2025-04-16 14:00:00,126.11,126.64,126.05,126.53,40917.0,125.5512,126.0788,125.4914,125.9693,40917.0
2025-04-16 14:10:00,126.57,126.64,126.3,126.38,28469.0,126.0091,126.0788,125.7403,125.82,28469.0
2025-04-16 14:20:00,126.34,126.79,126.29,126.58,25372.0,125.7801,126.2281,125.7304,126.0191,25372.0
2025-04-16 14:30:00,126.63,126.64,126.15,126.22,14966.0,126.0689,126.0788,125.591,125.6607,14966.0
2025-04-16 14:40:00,126.23,126.34,126.03,126.08,29120.0,125.6706,125.7801,125.4715,125.5213,29120.0
2025-04-16 14:50:00,126.08,126.23,125.9,125.97,28029.0,125.5213,125.6706,125.3421,125.4118,28029.0
2025-04-16 15:00:00,125.98,126.14,125.69,125.73,12693.0,125.4217,125.581,125.133,125.1728,12693.0
2025-04-16 15:10:00,125.68,125.96,125.55,125.7,23071.0,125.1231,125.4018,124.9936,125.143,23071.0
2025-04-16 15:20:00,125.65,125.72,125.42,125.46,23957.0,125.0932,125.1629,124.8642,124.904,23957.0
2025-04-16 15:30:00,125.51,126.05,125.51,125.97,46863.0,124.9538,125.4914,124.9538,125.4118,46863.0
2025-04-16 15:40:00,125.92,126.61,125.89,126.48,35908.0,125.362,126.0489,125.3321,125.9195,35908.0
2025-04-16 15:50:00,126.48,127.19,126.26,126.94,149914.0,125.9195,126.6264,125.7005,126.3775,149914.0
2025-04-17 09:30:00,127.6,128.54,127.24,128.25,96811.0,127.0346,127.9704,126.6761,127.6817,96811.0
2025-04-17 09:40:00,128.48,129.46,128.48,129.27,14827.0,127.9107,128.8863,127.9107,128.6972,14827.0
2025-04-17 09:50:00,129.24,129.86,128.16,128.18,30003.0,128.6673,129.2845,127.5921,127.612,30003.0
2025-04-17 10:00:00,128.18,128.61,127.97,128.03,66088.0,127.612,128.0401,127.4029,127.4626,66088.0
2025-04-17 10:10:00,128.08,128.44,127.35,127.82,24517.0,127.5124,127.8708,126.7857,127.2536,24517.0
2025-04-17 10:20:00,127.66,127.85,127.2,127.22,18505.0,127.0943,127.2834,126.6363,126.6562,18505.0
2025-04-17 10:30:00,127.38,127.75,127.03,127.34,154282.0,126.8155,127.1839,126.4671,126.7757,154282.0
2025-04-17 10:40:00,127.16,128.31,127.16,128.0,15580.0,126.5965,127.7414,126.5965,127.4328,15580.0
2025-04-17 10:50:00,128.01,128.15,127.73,127.73,7076.0,127.4427,127.5821,127.164,127.164,7076.0
2025-04-17 11:00:00,127.92,128.75,127.72,128.56,10135.0,127.3531,128.1795,127.154,127.9903,10135.0
2025-04-17 11:10:00,128.41,128.83,128.31,128.66,19502.0,127.841,128.2591,127.7414,128.0899,19502.0
2025-04-17 11:20:00,128.62,128.62,128.03,128.18,18184.0,128.05,128.05,127.4626,127.612,18184.0
2025-04-17 11:30:00,128.18,128.88,128.17,128.74,13847.0,127.612,128.3089,127.602,128.1695,13847.0
2025-04-17 11:40:00,128.74,128.81,128.2,128.44,57942.0,128.1695,128.2392,127.6319,127.8708,57942.0
2025-04-17 11:50:00,128.44,128.69,128.3,128.35,12044.0,127.8708,128.1197,127.7315,127.7812,12044.0
2025-04-17 12:00:00,128.44,128.88,128.2,128.59,15121.0,127.8708,128.3089,127.6319,128.0202,15121.0
2025-04-17 12:10:00,128.59,128.88,128.12,128.87,34877.0,128.0202,128.3089,127.5522,128.2989,34877.0
2025-04-17 12:20:00,128.84,129.58,128.7,129.56,21220.0,128.2691,129.0058,128.1297,128.9859,21220.0
2025-04-17 12:30:00,129.4,130.2,129.3,129.67,58960.0,128.8266,129.623,128.727,129.0954,58960.0
2025-04-17 12:40:00,129.54,129.84,129.32,129.56,13165.0,128.966,129.2646,128.7469,128.9859,13165.0
2025-04-17 12:50:00,129.61,130.24,129.6,129.91,15705.0,129.0356,129.6629,129.0257,129.3343,15705.0
2025-04-17 13:00:00,129.94,130.18,129.75,129.87,14263.0,129.3642,129.6031,129.175,129.2945,14263.0
2025-04-17 13:10:00,129.8,129.89,129.5,129.53,22156.0,129.2248,129.3144,128.9261,128.956,22156.0
2025-04-17 13:20:00,129.54,129.86,129.45,129.59,37587.0,128.966,129.2845,128.8764,129.0157,37587.0
2025-04-17 13:30:00,129.53,130.04,129.24,129.83,47655.0,128.956,129.4637,128.6673,129.2547,47655.0
2025-04-17 13:40:00,129.83,130.15,129.51,129.8,31008.0,129.2547,129.5733,128.9361,129.2248,31008.0
2025-04-17 13:50:00,129.8,130.29,129.69,129.91,28617.0,129.2248,129.7126,129.1153,129.3343,28617.0
2025-04-17 14:00:00,129.91,130.06,129.79,129.97,44255.0,129.3343,129.4837,129.2148,129.3941,44255.0
2025-04-17 14:10:00,130.03,130.27,129.77,130.15,31481.0,129.4538,129.6927,129.1949,129.5733,31481.0
2025-04-17 14:20:00,130.07,130.25,129.82,129.9,20099.0,129.4936,129.6728,129.2447,129.3244,20099.0
2025-04-17 14:30:00,129.9,130.5,129.89,130.38,25211.0,129.3244,129.9217,129.3144,129.8022,25211.0
2025-04-17 14:40:00,130.49,130.49,129.88,130.03,33779.0,129.9117,129.9117,129.3044,129.4538,33779.0
2025-04-17 14:50:00,129.89,130.17,129.61,129.68,15531.0,129.3144,129.5932,129.0356,129.1053,15531.0
2025-04-17 15:00:00,129.66,129.7,129.46,129.55,16295.0,129.0854,129.1252,128.8863,128.9759,16295.0
2025-04-17 15:10:00,129.56,129.57,129.23,129.41,28375.0,128.9859,128.9958,128.6573,128.8365,28375.0
2025-04-17 15:20:00,129.5,129.61,129.07,129.45,37790.0,128.9261,129.0356,128.498,128.8764,37790.0
2025-04-17 15:30:00,129.43,129.81,129.43,129.63,35878.0,128.8564,129.2348,128.8564,129.0556,35878.0
2025-04-17 15:40:00,129.6,129.83,129.35,129.45,47403.0,129.0257,129.2547,128.7768,128.8764,47403.0
2025-04-17 15:50:00,129.35,129.59,129.05,129.19,182682.0,128.7768,129.0157,128.4781,128.6175,182682.0
2025-04-21 09:30:00,127.91,128.32,127.11,128.31,15747.0,127.3432,127.7514,126.5467,127.7414,15747.0
2025-04-21 09:40:00,128.34,128.76,127.68,128.75,14452.0,127.7713,128.1894,127.1142,128.1795,14452.0
2025-04-21 09:50:00,128.75,129.06,128.13,128.19,18476.0,128.1795,128.4881,127.5622,127.6219,18476.0
2025-04-21 10:00:00,128.17,128.49,127.95,128.43,12436.0,127.602,127.9206,127.383,127.8609,12436.0
2025-04-21 10:10:00,128.56,128.75,127.89,127.96,72828.0,127.9903,128.1795,127.3233,127.393,72828.0
2025-04-21 10:20:00,128.12,128.19,127.87,127.96,15307.0,127.5522,127.6219,127.3034,127.393,15307.0
2025-04-21 10:30:00,127.95,128.19,127.59,128.17,19507.0,127.383,127.6219,127.0246,127.602,19507.0
2025-04-21 10:40:00,128.17,128.43,127.93,127.93,31662.0,127.602,127.8609,127.3631,127.3631,31662.0
2025-04-21 10:50:00,127.94,128.08,127.67,127.83,41783.0,127.373,127.5124,127.1042,127.2635,41783.0
2025-04-21 11:00:00,127.82,127.91,127.47,127.76,23838.0,127.2536,127.3432,126.9051,127.1938,23838.0
2025-04-21 11:10:00,127.77,127.85,127.4,127.7,16980.0,127.2038,127.2834,126.8354,127.1341,16980.0
2025-04-21 11:20:00,127.86,127.87,127.34,127.42,21476.0,127.2934,127.3034,126.7757,126.8554,21476.0
2025-04-21 11:30:00,127.36,127.45,127.15,127.28,20754.0,126.7956,126.8852,126.5865,126.716,20754.0
2025-04-21 11:40:00,127.26,127.34,126.69,126.69,81592.0,126.6961,126.7757,126.1286,126.1286,81592.0
2025-04-21 11:50:00,126.65,126.9,126.53,126.77,21191.0,126.0888,126.3377,125.9693,126.2082,21191.0
2025-04-21 12:00:00,126.79,127.3,126.69,127.3,29794.0,126.2281,126.7359,126.1286,126.7359,29794.0
2025-04-21 12:10:00,127.2,127.6,127.19,127.6,30048.0,126.6363,127.0346,126.6264,127.0346,30048.0
2025-04-21 12:20:00,127.46,127.78,127.39,127.78,16089.0,126.8952,127.2138,126.8255,127.2138,16089.0
2025-04-21 12:30:00,127.76,128.06,127.76,128.03,12415.0,127.1938,127.4925,127.1938,127.4626,12415.0
2025-04-21 12:40:00,127.98,128.24,127.88,128.13,41093.0,127.4129,127.6717,127.3133,127.5622,41093.0
2025-04-21 12:50:00,128.13,128.13,127.7,127.7,32648.0,127.5622,127.5622,127.1341,127.1341,32648.0
2025-04-21 13:00:00,127.79,128.1,127.56,127.71,17848.0,127.2237,127.5323,126.9947,127.1441,17848.0
2025-04-21 13:10:00,127.67,127.73,127.41,127.53,21301.0,127.1042,127.164,126.8454,126.9649,21301.0
2025-04-21 13:20:00,127.52,127.7,127.33,127.37,24244.0,126.9549,127.1341,126.7657,126.8056,24244.0
2025-04-21 13:30:00,127.43,127.61,127.21,127.33,58047.0,126.8653,127.0445,126.6463,126.7657,58047.0
2025-04-21 13:40:00,127.33,127.54,127.1,127.21,18830.0,126.7657,126.9748,126.5368,126.6463,18830.0
2025-04-21 13:50:00,127.21,127.32,127.0,127.18,18721.0,126.6463,126.7558,126.4372,126.6164,18721.0
2025-04-21 14:00:00,127.07,127.19,126.91,127.01,24449.0,126.5069,126.6264,126.3476,126.4472,24449.0
2025-04-21 14:10:00,127.0,127.38,127.0,127.21,14432.0,126.4372,126.8155,126.4372,126.6463,14432.0
2025-04-21 14:20:00,127.2,127.31,127.08,127.3,9635.0,126.6363,126.7458,126.5169,126.7359,9635.0
2025-04-21 14:30:00,127.32,127.58,127.29,127.47,15125.0,126.7558,127.0146,126.7259,126.9051,15125.0
2025-04-21 14:40:00,127.42,127.42,127.08,127.25,14782.0,126.8554,126.8554,126.5169,126.6861,14782.0
2025-04-21 14:50:00,127.26,127.3,127.1,127.11,14027.0,126.6961,126.7359,126.5368,126.5467,14027.0
2025-04-21 15:00:00,127.1,127.61,127.1,127.37,19545.0,126.5368,127.0445,126.5368,126.8056,19545.0
2025-04-21 15:10:00,127.42,127.67,127.39,127.67,41202.0,126.8554,127.1042,126.8255,127.1042,41202.0
2025-04-21 15:20:00,127.68,127.79,127.45,127.56,36160.0,127.1142,127.2237,126.8852,126.9947,36160.0
2025-04-21 15:30:00,127.6,127.88,127.41,127.83,48171.0,127.0346,127.3133,126.8454,127.2635,48171.0
2025-04-21 15:40:00,127.86,128.25,127.81,128.1,38681.0,127.2934,127.6817,127.2436,127.5323,38681.0
2025-04-21 15:50:00,128.04,129.03,127.96,128.75,203280.0,127.4726,128.4582,127.393,128.1795,203280.0
2025-04-22 09:30:00,129.59,131.0,129.59,130.95,33940.0,129.0157,130.4195,129.0157,130.3697,33940.0
2025-04-22 09:40:00,131.02,132.32,131.02,132.32,38070.0,130.4394,131.7336,130.4394,131.7336,38070.0
2025-04-22 09:50:00,132.31,132.32,131.66,132.21,38422.0,131.7237,131.7336,131.0766,131.6241,38422.0
2025-04-22 10:00:00,132.24,132.99,132.06,132.72,109166.0,131.654,132.4007,131.4748,132.1319,109166.0
2025-04-22 10:10:00,132.71,132.98,132.05,132.51,33615.0,132.1219,132.3907,131.4648,131.9228,33615.0
2025-04-22 10:20:00,132.46,132.5,131.94,132.09,18994.0,131.873,131.9128,131.3553,131.5047,18994.0
2025-04-22 10:30:00,132.0,132.54,131.98,132.38,18550.0,131.4151,131.9527,131.3951,131.7934,18550.0
2025-04-22 10:40:00,132.41,132.48,132.1,132.23,19214.0,131.8232,131.8929,131.5146,131.644,19214.0
2025-04-22 10:50:00,132.1,132.33,131.89,132.32,29722.0,131.5146,131.7436,131.3055,131.7336,29722.0
2025-04-22 11:00:00,132.34,132.49,132.11,132.27,74310.0,131.7535,131.9029,131.5246,131.6839,74310.0
2025-04-22 11:10:00,132.27,132.62,132.24,132.55,24821.0,131.6839,132.0323,131.654,131.9626,24821.0
2025-04-22 11:20:00,132.55,132.67,132.35,132.44,23229.0,131.9626,132.0821,131.7635,131.8531,23229.0
2025-04-22 11:30:00,132.44,132.44,132.05,132.08,32893.0,131.8531,131.8531,131.4648,131.4947,32893.0
2025-04-22 11:40:00,132.09,132.1,131.74,131.92,23339.0,131.5047,131.5146,131.1562,131.3354,23339.0
2025-04-22 11:50:00,131.86,132.53,131.85,132.41,36142.0,131.2757,131.9427,131.2657,131.8232,36142.0
2025-04-22 12:00:00,132.51,133.11,132.5,132.93,15913.0,131.9228,132.5201,131.9128,132.3409,15913.0
2025-04-22 12:10:00,133.04,133.04,132.54,132.8,60614.0,132.4504,132.4504,131.9527,132.2115,60614.0
2025-04-22 12:20:00,132.84,133.4,132.78,132.97,23278.0,132.2513,132.8089,132.1916,132.3808,23278.0
2025-04-22 12:30:00,132.94,133.05,132.74,132.86,28857.0,132.3509,132.4604,132.1518,132.2712,28857.0
2025-04-22 12:40:00,132.87,132.98,132.61,132.65,13244.0,132.2812,132.3907,132.0224,132.0622,13244.0
2025-04-22 12:50:00,132.67,132.72,132.45,132.5,12797.0,132.0821,132.1319,131.8631,131.9128,12797.0
2025-04-22 13:00:00,132.49,132.86,132.49,132.64,16261.0,131.9029,132.2712,131.9029,132.0522,16261.0
2025-04-22 13:10:00,132.61,132.61,131.56,131.8,13316.0,132.0224,132.0224,130.977,131.2159,13316.0
2025-04-22 13:20:00,131.8,131.9,131.21,131.37,52223.0,131.2159,131.3155,130.6286,130.7878,52223.0
2025-04-22 13:30:00,131.4,131.93,131.27,131.91,20838.0,130.8177,131.3454,130.6883,131.3255,20838.0
2025-04-22 13:40:00,131.82,131.91,131.49,131.5,20024.0,131.2359,131.3255,130.9073,130.9173,20024.0
2025-04-22 13:50:00,131.5,131.83,131.36,131.53,15821.0,130.9173,131.2458,130.7779,130.9471,15821.0
2025-04-22 14:00:00,131.53,131.98,131.37,131.84,12722.0,130.9471,131.3951,130.7878,131.2558,12722.0
2025-04-22 14:10:00,131.84,132.58,131.84,132.44,46234.0,131.2558,131.9925,131.2558,131.8531,46234.0
2025-04-22 14:20:00,132.52,133.11,132.48,132.87,53211.0,131.9327,132.5201,131.8929,132.2812,53211.0
2025-04-22 14:30:00,132.96,133.26,132.87,133.02,55235.0,132.3708,132.6695,132.2812,132.4305,55235.0
2025-04-22 14:40:00,133.02,133.44,133.02,133.31,53552.0,132.4305,132.8487,132.4305,132.7192,53552.0
2025-04-22 14:50:00,133.37,133.72,133.31,133.41,58510.0,132.779,133.1274,132.7192,132.8188,58510.0
2025-04-22 15:00:00,133.5,133.68,133.33,133.52,53160.0,132.9084,133.0876,132.7392,132.9283,53160.0
2025-04-22 15:10:00,133.52,133.58,133.04,133.24,69028.0,132.9283,132.9881,132.4504,132.6496,69028.0
2025-04-22 15:20:00,133.23,133.24,132.91,133.02,75788.0,132.6396,132.6496,132.321,132.4305,75788.0
2025-04-22 15:30:00,133.0,133.14,132.73,132.8,113717.0,132.4106,132.55,132.1418,132.2115,113717.0
2025-04-22 15:40:00,132.79,133.92,132.77,133.8,129660.0,132.2016,133.3265,132.1816,133.2071,129660.0
2025-04-22 15:50:00,133.73,134.11,133.19,133.57,363286.0,133.1374,133.5157,132.5998,132.9781,363286.0
2025-04-23 09:30:00,140.98,143.2,139.08,143.14,116157.0,140.3553,142.5654,138.4637,142.5057,116157.0
2025-04-23 09:40:00,142.59,143.92,142.49,143.83,56048.0,141.9581,143.2822,141.8586,143.1926,56048.0
2025-04-23 09:50:00,143.23,143.97,142.29,142.96,45070.0,142.5953,143.332,141.6595,142.3265,45070.0
2025-04-23 10:00:00,143.0,143.49,140.99,141.08,93772.0,142.3663,142.8541,140.3652,140.4548,93772.0
2025-04-23 10:10:00,141.11,141.94,140.21,140.95,92215.0,140.4847,141.311,139.5887,140.3254,92215.0
2025-04-23 10:20:00,140.94,141.05,140.34,140.38,34619.0,140.3154,140.425,139.7181,139.7579,34619.0
2025-04-23 10:30:00,140.45,140.79,139.25,139.74,28268.0,139.8276,140.1661,138.6329,139.1208,28268.0
2025-04-23 10:40:00,139.74,140.07,139.45,139.45,22557.0,139.1208,139.4493,138.832,138.832,22557.0
2025-04-23 10:50:00,139.45,139.86,139.02,139.14,35813.0,138.832,139.2402,138.4039,138.5234,35813.0
2025-04-23 11:00:00,139.12,139.5,138.25,138.38,31569.0,138.5035,138.8818,137.6374,137.7668,31569.0
2025-04-23 11:10:00,138.38,138.6,137.78,137.92,45728.0,137.7668,137.9858,137.1694,137.3088,45728.0
2025-04-23 11:20:00,137.92,138.12,136.96,137.34,46601.0,137.3088,137.5079,136.3531,136.7314,46601.0
2025-04-23 11:30:00,137.32,137.59,136.72,137.51,42708.0,136.7115,136.9803,136.1141,136.9006,42708.0
2025-04-23 11:40:00,137.47,137.71,136.63,136.63,37211.0,136.8608,137.0998,136.0245,136.0245,37211.0
2025-04-23 11:50:00,136.71,137.25,136.43,136.93,68607.0,136.1042,136.6418,135.8254,136.3232,68607.0
2025-04-23 12:00:00,136.88,136.92,136.47,136.84,25241.0,136.2734,136.3133,135.8652,136.2336,25241.0
2025-04-23 12:10:00,136.77,137.5,136.75,137.15,49908.0,136.1639,136.8907,136.144,136.5422,49908.0
2025-04-23 12:20:00,137.03,137.26,136.59,137.18,30189.0,136.4228,136.6517,135.9847,136.5721,30189.0
2025-04-23 12:30:00,137.09,137.62,137.02,137.59,22672.0,136.4825,137.0101,136.4128,136.9803,22672.0
2025-04-23 12:40:00,137.54,137.54,137.0,137.19,23010.0,136.9305,136.9305,136.3929,136.5821,23010.0
2025-04-23 12:50:00,137.21,138.02,137.16,137.77,28701.0,136.602,137.4084,136.5522,137.1595,28701.0
2025-04-23 13:00:00,137.64,138.19,137.17,138.09,25370.0,137.0301,137.5776,136.5621,137.4781,25370.0
2025-04-23 13:10:00,138.08,138.2,137.64,138.12,24501.0,137.4681,137.5876,137.0301,137.5079,24501.0
2025-04-23 13:20:00,138.11,138.17,137.85,138.12,25476.0,137.498,137.5577,137.2391,137.5079,25476.0
2025-04-23 13:30:00,138.19,138.37,137.13,137.42,44699.0,137.5776,137.7568,136.5223,136.811,44699.0
2025-04-23 13:40:00,137.49,137.56,137.08,137.33,33889.0,136.8807,136.9504,136.4725,136.7214,33889.0
2025-04-23 13:50:00,137.31,138.04,137.24,137.89,19774.0,136.7015,137.4283,136.6318,137.279,19774.0
2025-04-23 14:00:00,137.91,138.01,137.42,137.54,35865.0,137.2989,137.3984,136.811,136.9305,35865.0
2025-04-23 14:10:00,137.47,138.18,137.43,138.18,28878.0,136.8608,137.5677,136.821,137.5677,28878.0
2025-04-23 14:20:00,138.22,138.29,137.39,137.5,28274.0,137.6075,137.6772,136.7812,136.8907,28274.0
2025-04-23 14:30:00,137.46,137.75,137.14,137.25,34949.0,136.8509,137.1396,136.5323,136.6418,34949.0
2025-04-23 14:40:00,137.22,137.22,136.67,136.87,42295.0,136.6119,136.6119,136.0644,136.2635,42295.0
2025-04-23 14:50:00,136.87,136.89,136.39,136.39,39049.0,136.2635,136.2834,135.7856,135.7856,39049.0
2025-04-23 15:00:00,136.42,136.78,136.21,136.53,50468.0,135.8155,136.1739,135.6064,135.925,50468.0
2025-04-23 15:10:00,136.61,136.75,136.07,136.39,26313.0,136.0046,136.144,135.467,135.7856,26313.0
2025-04-23 15:20:00,136.4,136.64,136.29,136.43,19415.0,135.7956,136.0345,135.686,135.8254,19415.0
2025-04-23 15:30:00,136.38,136.74,135.8,135.91,38659.0,135.7756,136.134,135.1982,135.3077,38659.0
2025-04-23 15:40:00,136.03,136.3,135.54,136.0,49205.0,135.4272,135.696,134.9394,135.3973,49205.0
2025-04-23 15:50:00,136.08,136.25,135.64,135.94,256964.0,135.477,135.6462,135.0389,135.3376,256964.0
2025-04-24 09:30:00,138.58,139.53,137.86,139.23,60898.0,137.9659,138.9117,137.2491,138.613,60898.0
2025-04-24 09:40:00,139.22,140.27,139.21,140.02,25388.0,138.6031,139.6484,138.5931,139.3995,25388.0
2025-04-24 09:50:00,140.09,140.93,139.94,140.84,66102.0,139.4692,140.3055,139.3199,140.2159,66102.0
2025-04-24 10:00:00,140.73,141.51,140.69,141.34,42485.0,140.1064,140.8829,140.0665,140.7137,42485.0
2025-04-24 10:10:00,141.34,141.5,140.77,141.42,61069.0,140.7137,140.873,140.1462,140.7933,61069.0
2025-04-24 10:20:00,141.54,142.19,141.53,142.12,19947.0,140.9128,141.5599,140.9028,141.4902,19947.0
2025-04-24 10:30:00,142.02,142.51,141.88,142.33,66843.0,141.3907,141.8785,141.2513,141.6993,66843.0
2025-04-24 10:40:00,142.26,142.57,142.05,142.33,56832.0,141.6296,141.9382,141.4205,141.6993,56832.0
2025-04-24 10:50:00,142.41,142.89,142.27,142.82,29274.0,141.7789,142.2568,141.6395,142.1871,29274.0
2025-04-24 11:00:00,142.83,143.07,142.72,142.86,87915.0,142.1971,142.436,142.0875,142.2269,87915.0
2025-04-24 11:10:00,142.82,143.21,142.48,142.73,108781.0,142.1871,142.5754,141.8486,142.0975,108781.0
2025-04-24 11:20:00,142.58,142.87,142.38,142.43,19148.0,141.9482,142.2369,141.7491,141.7988,19148.0
2025-04-24 11:30:00,142.42,142.76,142.16,142.7,18167.0,141.7889,142.1274,141.53,142.0676,18167.0
2025-04-24 11:40:00,142.65,143.03,142.55,142.92,24340.0,142.0179,142.3962,141.9183,142.2867,24340.0
2025-04-24 11:50:00,142.89,143.03,142.57,142.71,28381.0,142.2568,142.3962,141.9382,142.0776,28381.0
2025-04-24 12:00:00,142.74,142.96,142.54,142.78,19629.0,142.1075,142.3265,141.9083,142.1473,19629.0
2025-04-24 12:10:00,142.84,143.36,142.82,143.12,25274.0,142.207,142.7247,142.1871,142.4858,25274.0
2025-04-24 12:20:00,143.18,143.43,143.04,143.21,19906.0,142.5455,142.7944,142.4061,142.5754,19906.0
2025-04-24 12:30:00,143.22,143.46,143.19,143.31,8548.0,142.5853,142.8243,142.5555,142.6749,8548.0
2025-04-24 12:40:00,143.42,143.44,143.2,143.38,10947.0,142.7844,142.8044,142.5654,142.7446,10947.0
2025-04-24 12:50:00,143.38,143.47,143.19,143.34,18099.0,142.7446,142.8342,142.5555,142.7048,18099.0
2025-04-24 13:00:00,143.33,143.54,143.13,143.42,10882.0,142.6948,142.9039,142.4957,142.7844,10882.0
2025-04-24 13:10:00,143.49,143.63,143.26,143.26,11718.0,142.8541,142.9935,142.6252,142.6252,11718.0
2025-04-24 13:20:00,143.26,143.53,143.22,143.4,15521.0,142.6252,142.894,142.5853,142.7645,15521.0
2025-04-24 13:30:00,143.49,143.55,143.27,143.35,9962.0,142.8541,142.9139,142.6351,142.7148,9962.0
2025-04-24 13:40:00,143.34,143.37,143.17,143.28,29722.0,142.7048,142.7347,142.5356,142.6451,29722.0
2025-04-24 13:50:00,143.22,143.23,142.84,143.07,29186.0,142.5853,142.5953,142.207,142.436,29186.0
2025-04-24 14:00:00,143.07,143.67,143.07,143.67,19730.0,142.436,143.0333,142.436,143.0333,19730.0
2025-04-24 14:10:00,143.64,143.68,143.14,143.23,15124.0,143.0035,143.0433,142.5057,142.5953,15124.0
2025-04-24 14:20:00,143.25,143.25,142.69,142.69,27149.0,142.6152,142.6152,142.0577,142.0577,27149.0
2025-04-24 14:30:00,142.71,143.09,142.68,143.03,24226.0,142.0776,142.4559,142.0477,142.3962,24226.0
2025-04-24 14:40:00,143.12,143.35,142.87,143.16,12966.0,142.4858,142.7148,142.2369,142.5256,12966.0
2025-04-24 14:50:00,143.05,143.34,142.99,143.27,19854.0,142.4161,142.7048,142.3564,142.6351,19854.0
2025-04-24 15:00:00,143.22,143.3,142.87,143.07,45367.0,142.5853,142.665,142.2369,142.436,45367.0
2025-04-24 15:10:00,143.03,143.16,142.7,143.15,17123.0,142.3962,142.5256,142.0676,142.5156,17123.0
2025-04-24 15:20:00,143.09,143.24,142.82,142.82,28363.0,142.4559,142.6052,142.1871,142.1871,28363.0
2025-04-24 15:30:00,142.79,143.29,142.73,143.21,32309.0,142.1572,142.655,142.0975,142.5754,32309.0
2025-04-24 15:40:00,143.21,143.69,143.2,143.6,47949.0,142.5754,143.0533,142.5654,142.9636,47949.0
2025-04-24 15:50:00,143.6,143.69,143.25,143.41,208628.0,142.9636,143.0533,142.6152,142.7745,208628.0
2025-04-25 09:30:00,143.1,143.99,142.47,143.8,21854.0,142.4659,143.3519,141.8387,143.1628,21854.0
2025-04-25 09:40:00,143.8,144.29,143.36,143.76,12134.0,143.1628,143.6506,142.7247,143.1229,12134.0
2025-04-25 09:50:00,143.61,143.75,143.15,143.19,11617.0,142.9736,143.113,142.5156,142.5555,11617.0
2025-04-25 10:00:00,143.33,143.59,142.93,143.56,10375.0,142.6948,142.9537,142.2966,142.9238,10375.0
2025-04-25 10:10:00,143.57,143.63,143.15,143.15,5694.0,142.9338,142.9935,142.5156,142.5156,5694.0
2025-04-25 10:20:00,143.19,143.2,142.59,142.87,17163.0,142.5555,142.5654,141.9581,142.2369,17163.0
2025-04-25 10:30:00,142.8,143.0,142.55,142.97,27736.0,142.1672,142.3663,141.9183,142.3364,27736.0
2025-04-25 10:40:00,142.84,143.22,142.77,143.15,9341.0,142.207,142.5853,142.1373,142.5156,9341.0
2025-04-25 10:50:00,143.06,143.27,142.77,143.03,15602.0,142.426,142.6351,142.1373,142.3962,15602.0
2025-04-25 11:00:00,143.07,143.33,142.92,143.26,4507.0,142.436,142.6948,142.2867,142.6252,4507.0
2025-04-25 11:10:00,143.34,143.54,143.18,143.39,8508.0,142.7048,142.9039,142.5455,142.7546,8508.0
2025-04-25 11:20:00,143.39,143.53,143.16,143.22,7795.0,142.7546,142.894,142.5256,142.5853,7795.0
2025-04-25 11:30:00,143.22,143.3,143.02,143.24,10310.0,142.5853,142.665,142.3862,142.6052,10310.0
2025-04-25 11:40:00,143.29,143.63,143.24,143.55,9289.0,142.655,142.9935,142.6052,142.9139,9289.0
2025-04-25 11:50:00,143.55,143.87,143.47,143.8,7333.0,142.9139,143.2325,142.8342,143.1628,7333.0
2025-04-25 12:00:00,143.82,143.96,143.56,143.77,7821.0,143.1827,143.3221,142.9238,143.1329,7821.0
2025-04-25 12:10:00,143.72,143.77,143.49,143.61,16592.0,143.0831,143.1329,142.8541,142.9736,16592.0
2025-04-25 12:20:00,143.61,144.01,143.54,143.91,14077.0,142.9736,143.3718,142.9039,143.2723,14077.0
2025-04-25 12:30:00,143.9,143.97,143.82,143.82,3283.0,143.2623,143.332,143.1827,143.1827,3283.0
2025-04-25 12:40:00,143.89,144.05,143.7,143.71,6055.0,143.2524,143.4117,143.0632,143.0732,6055.0
2025-04-25 12:50:00,143.69,143.98,143.6,143.92,7843.0,143.0533,143.342,142.9636,143.2822,7843.0
2025-04-25 13:00:00,143.91,144.26,143.84,144.11,6195.0,143.2723,143.6207,143.2026,143.4714,6195.0
2025-04-25 13:10:00,144.06,144.1,143.69,143.82,22309.0,143.4216,143.4614,143.0533,143.1827,22309.0
2025-04-25 13:20:00,143.89,144.24,143.78,144.22,19408.0,143.2524,143.6008,143.1429,143.5809,19408.0
2025-04-25 13:30:00,144.2,144.52,143.91,143.94,9681.0,143.561,143.8796,143.2723,143.3021,9681.0
2025-04-25 13:40:00,143.87,144.02,143.5,143.69,5827.0,143.2325,143.3818,142.8641,143.0533,5827.0
2025-04-25 13:50:00,143.5,143.64,143.18,143.41,8385.0,142.8641,143.0035,142.5455,142.7745,8385.0
2025-04-25 14:00:00,143.45,143.9,143.31,143.84,7356.0,142.8143,143.2623,142.6749,143.2026,7356.0
2025-04-25 14:10:00,143.95,144.0,143.64,143.81,5479.0,143.3121,143.3619,143.0035,143.1727,5479.0
2025-04-25 14:20:00,143.81,143.99,143.71,143.71,6807.0,143.1727,143.3519,143.0732,143.0732,6807.0
2025-04-25 14:30:00,143.8,144.23,143.71,144.11,7657.0,143.1628,143.5909,143.0732,143.4714,7657.0
2025-04-25 14:40:00,144.17,144.32,144.14,144.23,5462.0,143.5311,143.6805,143.5013,143.5909,5462.0
2025-04-25 14:50:00,144.23,144.23,143.91,144.05,9907.0,143.5909,143.5909,143.2723,143.4117,9907.0
2025-04-25 15:00:00,143.99,144.17,143.94,144.03,9204.0,143.3519,143.5311,143.3021,143.3917,9204.0
2025-04-25 15:10:00,143.97,144.22,143.88,144.05,9920.0,143.332,143.5809,143.2424,143.4117,9920.0
2025-04-25 15:20:00,144.05,144.33,143.95,143.99,25319.0,143.4117,143.6904,143.3121,143.3519,25319.0
2025-04-25 15:30:00,143.92,144.04,143.6,143.9,19404.0,143.2822,143.4017,142.9636,143.2623,19404.0
2025-04-25 15:40:00,143.93,144.02,143.56,143.56,33691.0,143.2922,143.3818,142.9238,142.9238,33691.0
2025-04-25 15:50:00,143.62,144.61,143.55,144.37,164855.0,142.9836,143.9692,142.9139,143.7302,164855.0
2025-04-28 09:30:00,144.57,144.95,144.03,144.3,25176.0,143.9294,144.3077,143.3917,143.6605,25176.0
2025-04-28 09:40:00,144.74,145.79,144.74,145.15,4015.0,144.0986,145.1439,144.0986,144.5068,4015.0
2025-04-28 09:50:00,145.28,145.42,144.43,144.44,7415.0,144.6362,144.7756,143.79,143.7999,7415.0
2025-04-28 10:00:00,144.4,145.36,144.39,145.16,20365.0,143.7601,144.7159,143.7501,144.5167,20365.0
2025-04-28 10:10:00,145.17,145.34,145.02,145.15,6931.0,144.5267,144.6959,144.3774,144.5068,6931.0
2025-04-28 10:20:00,145.11,145.5,144.77,144.99,15047.0,144.467,144.8552,144.1285,144.3475,15047.0
2025-04-28 10:30:00,144.92,145.27,144.62,145.18,12435.0,144.2778,144.6262,143.9791,144.5366,12435.0
2025-04-28 10:40:00,145.26,145.26,144.75,145.11,14925.0,144.6163,144.6163,144.1086,144.467,14925.0
2025-04-28 10:50:00,145.03,145.03,144.39,144.47,16088.0,144.3873,144.3873,143.7501,143.8298,16088.0
2025-04-28 11:00:00,144.47,144.7,144.2,144.34,20011.0,143.8298,144.0588,143.561,143.7004,20011.0
2025-04-28 11:10:00,144.34,144.61,144.28,144.42,12060.0,143.7004,143.9692,143.6406,143.78,12060.0
2025-04-28 11:20:00,144.32,144.41,143.95,144.0,47389.0,143.6805,143.7701,143.3121,143.3619,47389.0
2025-04-28 11:30:00,144.0,144.44,144.0,144.22,18237.0,143.3619,143.7999,143.3619,143.5809,18237.0
2025-04-28 11:40:00,144.3,144.57,144.15,144.16,14499.0,143.6605,143.9294,143.5112,143.5212,14499.0
2025-04-28 11:50:00,144.07,144.21,143.94,144.06,6043.0,143.4316,143.5709,143.3021,143.4216,6043.0
2025-04-28 12:00:00,144.01,144.01,143.33,143.52,13990.0,143.3718,143.3718,142.6948,142.884,13990.0
2025-04-28 12:10:00,143.52,143.9,143.42,143.81,11794.0,142.884,143.2623,142.7844,143.1727,11794.0
2025-04-28 12:20:00,143.81,143.81,143.31,143.48,5658.0,143.1727,143.1727,142.6749,142.8442,5658.0
2025-04-28 12:30:00,143.45,143.97,143.4,143.9,14188.0,142.8143,143.332,142.7645,143.2623,14188.0
2025-04-28 12:40:00,143.92,144.23,143.92,144.22,12407.0,143.2822,143.5909,143.2822,143.5809,12407.0
2025-04-28 12:50:00,144.16,144.25,143.82,143.94,13606.0,143.5212,143.6108,143.1827,143.3021,13606.0
2025-04-28 13:00:00,143.89,143.95,143.59,143.61,9481.0,143.2524,143.3121,142.9537,142.9736,9481.0
2025-04-28 13:10:00,143.61,143.61,143.25,143.6,24411.0,142.9736,142.9736,142.6152,142.9636,24411.0
2025-04-28 13:20:00,143.53,143.65,143.39,143.4,19048.0,142.894,143.0134,142.7546,142.7645,19048.0
2025-04-28 13:30:00,143.43,143.69,143.3,143.69,13256.0,142.7944,143.0533,142.665,143.0533,13256.0
2025-04-28 13:40:00,143.68,143.78,143.53,143.77,8212.0,143.0433,143.1429,142.894,143.1329,8212.0
2025-04-28 13:50:00,143.77,144.03,143.67,144.03,9503.0,143.1329,143.3917,143.0333,143.3917,9503.0
2025-04-28 14:00:00,144.02,144.13,143.92,144.03,9946.0,143.3818,143.4913,143.2822,143.3917,9946.0
2025-04-28 14:10:00,143.96,144.03,143.79,143.89,13733.0,143.3221,143.3917,143.1528,143.2524,13733.0
2025-04-28 14:20:00,143.9,144.28,143.85,144.16,8100.0,143.2623,143.6406,143.2125,143.5212,8100.0
2025-04-28 14:30:00,144.12,144.31,144.12,144.25,9243.0,143.4813,143.6705,143.4813,143.6108,9243.0
2025-04-28 14:40:00,144.25,144.52,144.24,144.34,14699.0,143.6108,143.8796,143.6008,143.7004,14699.0
2025-04-28 14:50:00,144.33,144.48,144.31,144.31,7785.0,143.6904,143.8398,143.6705,143.6705,7785.0
2025-04-28 15:00:00,144.34,144.7,144.33,144.68,12069.0,143.7004,144.0588,143.6904,144.0389,12069.0
2025-04-28 15:10:00,144.64,144.69,144.46,144.65,15752.0,143.999,144.0488,143.8198,144.009,15752.0
2025-04-28 15:20:00,144.61,144.79,144.55,144.73,15113.0,143.9692,144.1484,143.9094,144.0886,15113.0
2025-04-28 15:30:00,144.69,144.97,144.46,144.84,30540.0,144.0488,144.3276,143.8198,144.1982,30540.0
2025-04-28 15:40:00,144.85,145.2,144.82,145.2,29321.0,144.2081,144.5566,144.1782,144.5566,29321.0
2025-04-28 15:50:00,145.26,145.61,144.89,144.94,100524.0,144.6163,144.9647,144.2479,144.2977,100524.0
2025-04-29 09:30:00,144.21,144.85,143.68,144.5,26857.0,143.5709,144.2081,143.0433,143.8597,26857.0
2025-04-29 09:40:00,144.5,145.36,144.37,144.87,11764.0,143.8597,144.7159,143.7302,144.228,11764.0
2025-04-29 09:50:00,145.07,145.08,144.76,144.77,5073.0,144.4271,144.4371,144.1185,144.1285,5073.0
2025-04-29 10:00:00,144.51,145.33,144.5,144.83,13534.0,143.8696,144.686,143.8597,144.1882,13534.0
2025-04-29 10:10:00,144.81,144.83,144.22,144.43,7750.0,144.1683,144.1882,143.5809,143.79,7750.0
2025-04-29 10:20:00,144.46,144.46,143.65,143.71,30570.0,143.8198,143.8198,143.0134,143.0732,30570.0
2025-04-29 10:30:00,143.89,144.73,143.83,144.71,7817.0,143.2524,144.0886,143.1926,144.0687,7817.0
2025-04-29 10:40:00,144.7,144.9,144.59,144.81,7782.0,144.0588,144.2579,143.9493,144.1683,7782.0
2025-04-29 10:50:00,144.7,145.07,144.63,144.92,8363.0,144.0588,144.4271,143.9891,144.2778,8363.0
2025-04-29 11:00:00,145.07,145.16,144.87,145.07,10646.0,144.4271,144.5167,144.228,144.4271,10646.0
2025-04-29 11:10:00,145.07,145.33,144.98,145.22,16732.0,144.4271,144.686,144.3375,144.5765,16732.0
2025-04-29 11:20:00,145.14,145.7,145.07,145.7,16090.0,144.4968,145.0543,144.4271,145.0543,16090.0
2025-04-29 11:30:00,145.61,145.7,144.84,145.0,16370.0,144.9647,145.0543,144.1982,144.3574,16370.0
2025-04-29 11:40:00,144.97,145.11,144.96,145.05,6068.0,144.3276,144.467,144.3176,144.4072,6068.0
2025-04-29 11:50:00,145.03,145.09,144.79,144.87,12222.0,144.3873,144.447,144.1484,144.228,12222.0
2025-04-29 12:00:00,144.94,145.39,144.89,145.31,8525.0,144.2977,144.7457,144.2479,144.6661,8525.0
2025-04-29 12:10:00,145.29,145.36,145.04,145.05,9901.0,144.6462,144.7159,144.3973,144.4072,9901.0
2025-04-29 12:20:00,145.02,145.15,144.98,145.03,5941.0,144.3774,144.5068,144.3375,144.3873,5941.0
2025-04-29 12:30:00,145.03,145.22,144.92,144.92,7835.0,144.3873,144.5765,144.2778,144.2778,7835.0
2025-04-29 12:40:00,144.98,145.03,144.58,144.58,8346.0,144.3375,144.3873,143.9393,143.9393,8346.0
2025-04-29 12:50:00,144.58,144.66,144.19,144.46,21791.0,143.9393,144.019,143.551,143.8198,21791.0
2025-04-29 13:00:00,144.47,144.58,144.28,144.52,6268.0,143.8298,143.9393,143.6406,143.8796,6268.0
2025-04-29 13:10:00,144.44,144.7,144.42,144.69,6939.0,143.7999,144.0588,143.78,144.0488,6939.0
2025-04-29 13:20:00,144.66,144.81,144.61,144.69,7364.0,144.019,144.1683,143.9692,144.0488,7364.0
2025-04-29 13:30:00,144.73,144.77,144.62,144.77,12278.0,144.0886,144.1285,143.9791,144.1285,12278.0
2025-04-29 13:40:00,144.76,145.1,144.76,145.08,10860.0,144.1185,144.457,144.1185,144.4371,10860.0
2025-04-29 13:50:00,145.1,145.24,144.99,145.03,8947.0,144.457,144.5964,144.3475,144.3873,8947.0
2025-04-29 14:00:00,145.09,145.26,145.05,145.09,14080.0,144.447,144.6163,144.4072,144.447,14080.0
2025-04-29 14:10:00,145.09,145.11,144.99,145.03,8892.0,144.447,144.467,144.3475,144.3873,8892.0
2025-04-29 14:20:00,145.02,145.02,144.81,144.91,21641.0,144.3774,144.3774,144.1683,144.2678,21641.0
2025-04-29 14:30:00,144.88,144.95,144.8,144.88,30536.0,144.238,144.3077,144.1583,144.238,30536.0
2025-04-29 14:40:00,144.88,144.97,144.79,144.79,20305.0,144.238,144.3276,144.1484,144.1484,20305.0
2025-04-29 14:50:00,144.79,144.89,144.66,144.83,47477.0,144.1484,144.2479,144.019,144.1882,47477.0
2025-04-29 15:00:00,144.78,145.29,144.74,145.08,38757.0,144.1384,144.6462,144.0986,144.4371,38757.0
2025-04-29 15:10:00,145.15,145.26,145.04,145.22,18365.0,144.5068,144.6163,144.3973,144.5765,18365.0
2025-04-29 15:20:00,145.21,145.44,145.19,145.39,23035.0,144.5665,144.7955,144.5466,144.7457,23035.0
2025-04-29 15:30:00,145.4,145.44,145.21,145.35,25549.0,144.7557,144.7955,144.5665,144.7059,25549.0
2025-04-29 15:40:00,145.35,145.58,145.21,145.55,21972.0,144.7059,144.9349,144.5665,144.905,21972.0
2025-04-29 15:50:00,145.48,145.93,145.19,145.19,115211.0,144.8353,145.2833,144.5466,144.5466,115211.0
2025-04-30 09:30:00,143.1,144.29,142.45,143.83,37384.0,142.4659,143.6506,141.8187,143.1926,37384.0
2025-04-30 09:40:00,143.76,143.93,143.19,143.51,99083.0,143.1229,143.2922,142.5555,142.874,99083.0
2025-04-30 09:50:00,143.47,143.56,142.47,142.59,74479.0,142.8342,142.9238,141.8387,141.9581,74479.0
2025-04-30 10:00:00,142.78,143.63,142.77,143.34,23395.0,142.1473,142.9935,142.1373,142.7048,23395.0
2025-04-30 10:10:00,143.34,143.46,143.03,143.36,13843.0,142.7048,142.8243,142.3962,142.7247,13843.0
2025-04-30 10:20:00,143.44,144.01,143.27,143.9,22189.0,142.8044,143.3718,142.6351,143.2623,22189.0
2025-04-30 10:30:00,143.9,144.24,143.54,143.58,12826.0,143.2623,143.6008,142.9039,142.9437,12826.0
2025-04-30 10:40:00,143.58,143.7,143.39,143.5,25762.0,142.9437,143.0632,142.7546,142.8641,25762.0
2025-04-30 10:50:00,143.5,143.5,143.04,143.35,24298.0,142.8641,142.8641,142.4061,142.7148,24298.0
2025-04-30 11:00:00,143.38,143.78,143.38,143.74,9976.0,142.7446,143.1429,142.7446,143.103,9976.0
2025-04-30 11:10:00,143.84,144.12,143.73,144.05,8982.0,143.2026,143.4813,143.0931,143.4117,8982.0
2025-04-30 11:20:00,144.11,144.49,143.79,143.96,28474.0,143.4714,143.8497,143.1528,143.3221,28474.0
2025-04-30 11:30:00,143.96,144.21,143.86,144.1,13923.0,143.3221,143.5709,143.2225,143.4614,13923.0
2025-04-30 11:40:00,144.18,144.45,144.02,144.32,24000.0,143.5411,143.8099,143.3818,143.6805,24000.0
2025-04-30 11:50:00,144.32,144.42,144.18,144.4,14062.0,143.6805,143.78,143.5411,143.7601,14062.0
2025-04-30 12:00:00,144.4,144.68,144.32,144.56,8050.0,143.7601,144.0389,143.6805,143.9194,8050.0
2025-04-30 12:10:00,144.55,144.55,144.17,144.2,21612.0,143.9094,143.9094,143.5311,143.561,21612.0
2025-04-30 12:20:00,144.18,144.2,143.77,143.9,7454.0,143.5411,143.561,143.1329,143.2623,7454.0
2025-04-30 12:30:00,143.83,144.07,143.65,144.06,16288.0,143.1926,143.4316,143.0134,143.4216,16288.0
2025-04-30 12:40:00,144.08,144.22,144.06,144.12,11962.0,143.4415,143.5809,143.4216,143.4813,11962.0
2025-04-30 12:50:00,144.17,144.45,144.13,144.34,12031.0,143.5311,143.8099,143.4913,143.7004,12031.0
2025-04-30 13:00:00,144.29,144.34,144.0,144.0,12111.0,143.6506,143.7004,143.3619,143.3619,12111.0
2025-04-30 13:10:00,143.99,144.08,143.66,144.08,8386.0,143.3519,143.4415,143.0234,143.4415,8386.0
2025-04-30 13:20:00,144.06,144.48,144.06,144.44,6222.0,143.4216,143.8398,143.4216,143.7999,6222.0
2025-04-30 13:30:00,144.44,144.72,144.43,144.53,12031.0,143.7999,144.0787,143.79,143.8895,12031.0
2025-04-30 13:40:00,144.57,144.68,144.54,144.65,8539.0,143.9294,144.0389,143.8995,144.009,8539.0
2025-04-30 13:50:00,144.66,144.84,144.56,144.77,37181.0,144.019,144.1982,143.9194,144.1285,37181.0
2025-04-30 14:00:00,144.77,145.39,144.57,144.65,17994.0,144.1285,144.7457,143.9294,144.009,17994.0
2025-04-30 14:10:00,144.76,145.07,144.71,145.0,9171.0,144.1185,144.4271,144.0687,144.3574,9171.0
2025-04-30 14:20:00,145.06,145.2,144.85,145.02,13711.0,144.4172,144.5566,144.2081,144.3774,13711.0
2025-04-30 14:30:00,145.03,145.16,144.62,144.66,6304.0,144.3873,144.5167,143.9791,144.019,6304.0
2025-04-30 14:40:00,144.66,145.07,144.56,145.0,11555.0,144.019,144.4271,143.9194,144.3574,11555.0
2025-04-30 14:50:00,145.01,145.12,144.84,144.9,27897.0,144.3674,144.4769,144.1982,144.2579,27897.0
2025-04-30 15:00:00,144.91,145.08,144.9,145.06,19746.0,144.2678,144.4371,144.2579,144.4172,19746.0
2025-04-30 15:10:00,145.01,145.2,144.95,145.09,21035.0,144.3674,144.5566,144.3077,144.447,21035.0
2025-04-30 15:20:00,145.09,145.15,144.85,144.96,35652.0,144.447,144.5068,144.2081,144.3176,35652.0
2025-04-30 15:30:00,144.94,145.13,144.76,144.95,11907.0,144.2977,144.4869,144.1185,144.3077,11907.0
2025-04-30 15:40:00,145.0,146.01,145.0,145.92,29105.0,144.3574,145.363,144.3574,145.2734,29105.0
2025-04-30 15:50:00,145.92,146.84,145.92,146.25,169724.0,145.2734,146.1893,145.2734,145.6019,169724.0
2025-05-01 09:30:00,147.39,147.39,146.27,147.12,16968.0,146.7369,146.7369,145.6218,146.4681,16968.0
2025-05-01 09:40:00,147.15,147.55,146.68,147.22,12625.0,146.4979,146.8961,146.03,146.5676,12625.0
2025-05-01 09:50:00,147.22,147.49,147.06,147.23,20998.0,146.5676,146.8364,146.4083,146.5776,20998.0
2025-05-01 10:00:00,147.31,148.11,147.31,147.78,15788.0,146.6572,147.4537,146.6572,147.1251,15788.0
2025-05-01 10:10:00,147.78,147.93,147.26,147.75,12138.0,147.1251,147.2745,146.6074,147.0953,12138.0
2025-05-01 10:20:00,147.79,148.16,147.71,148.06,8423.0,147.1351,147.5034,147.0554,147.4039,8423.0
2025-05-01 10:30:00,147.97,148.01,147.46,147.86,11451.0,147.3143,147.3541,146.8065,147.2048,11451.0
2025-05-01 10:40:00,147.84,148.05,147.7,148.03,7962.0,147.1849,147.3939,147.0455,147.374,7962.0
2025-05-01 10:50:00,147.99,148.19,147.88,147.99,9272.0,147.3342,147.5333,147.2247,147.3342,9272.0
2025-05-01 11:00:00,147.99,147.99,147.66,147.78,6390.0,147.3342,147.3342,147.0057,147.1251,6390.0
2025-05-01 11:10:00,147.78,148.09,147.77,147.97,19075.0,147.1251,147.4338,147.1152,147.3143,19075.0
2025-05-01 11:20:00,147.91,148.31,147.88,148.22,11193.0,147.2546,147.6528,147.2247,147.5632,11193.0
2025-05-01 11:30:00,148.18,148.3,147.94,147.94,30814.0,147.5234,147.6428,147.2844,147.2844,30814.0
2025-05-01 11:40:00,147.94,148.13,147.9,148.07,36494.0,147.2844,147.4736,147.2446,147.4138,36494.0
2025-05-01 11:50:00,148.0,148.22,147.8,147.98,57059.0,147.3442,147.5632,147.145,147.3242,57059.0
2025-05-01 12:00:00,147.89,148.07,147.63,148.07,36291.0,147.2346,147.4138,146.9758,147.4138,36291.0
2025-05-01 12:10:00,148.04,148.04,147.6,147.6,23634.0,147.384,147.384,146.9459,146.9459,23634.0
2025-05-01 12:20:00,147.62,147.65,147.38,147.63,7315.0,146.9658,146.9957,146.7269,146.9758,7315.0
2025-05-01 12:30:00,147.52,147.86,147.49,147.67,8491.0,146.8663,147.2048,146.8364,147.0156,8491.0
2025-05-01 12:40:00,147.66,147.66,147.43,147.43,5764.0,147.0057,147.0057,146.7767,146.7767,5764.0
2025-05-01 12:50:00,147.52,147.66,147.4,147.5,6171.0,146.8663,147.0057,146.7468,146.8464,6171.0
2025-05-01 13:00:00,147.5,147.98,147.5,147.91,5744.0,146.8464,147.3242,146.8464,147.2546,5744.0
2025-05-01 13:10:00,147.91,147.96,147.77,147.93,8350.0,147.2546,147.3043,147.1152,147.2745,8350.0
2025-05-01 13:20:00,147.92,148.01,147.66,147.75,7735.0,147.2645,147.3541,147.0057,147.0953,7735.0
2025-05-01 13:30:00,147.76,147.89,147.69,147.75,8764.0,147.1052,147.2346,147.0355,147.0953,8764.0
2025-05-01 13:40:00,147.72,147.72,147.4,147.52,7423.0,147.0654,147.0654,146.7468,146.8663,7423.0
2025-05-01 13:50:00,147.52,147.68,147.44,147.68,8820.0,146.8663,147.0256,146.7866,147.0256,8820.0
2025-05-01 14:00:00,147.65,147.97,147.65,147.91,8677.0,146.9957,147.3143,146.9957,147.2546,8677.0
2025-05-01 14:10:00,147.93,148.03,147.71,147.71,8508.0,147.2745,147.374,147.0554,147.0554,8508.0
2025-05-01 14:20:00,147.67,147.77,147.51,147.64,7289.0,147.0156,147.1152,146.8563,146.9857,7289.0
2025-05-01 14:30:00,147.69,147.76,147.64,147.68,10124.0,147.0355,147.1052,146.9857,147.0256,10124.0
2025-05-01 14:40:00,147.72,147.87,147.64,147.75,10508.0,147.0654,147.2147,146.9857,147.0953,10508.0
2025-05-01 14:50:00,147.74,147.8,147.6,147.66,17713.0,147.0853,147.145,146.9459,147.0057,17713.0
2025-05-01 15:00:00,147.62,147.75,147.54,147.57,10278.0,146.9658,147.0953,146.8862,146.9161,10278.0
2025-05-01 15:10:00,147.57,147.78,147.53,147.75,14435.0,146.9161,147.1251,146.8762,147.0953,14435.0
2025-05-01 15:20:00,147.71,147.84,147.69,147.73,10557.0,147.0554,147.1849,147.0355,147.0753,10557.0
2025-05-01 15:30:00,147.81,147.83,147.58,147.61,61795.0,147.155,147.1749,146.926,146.9559,61795.0
2025-05-01 15:40:00,147.56,147.64,147.38,147.48,24827.0,146.9061,146.9857,146.7269,146.8265,24827.0
2025-05-01 15:50:00,147.43,147.44,146.15,146.3,120411.0,146.7767,146.7866,145.5023,145.6517,120411.0
2025-05-02 09:30:00,148.36,148.64,147.81,148.33,24614.0,147.7026,147.9813,147.155,147.6727,24614.0
2025-05-02 09:40:00,148.33,148.69,148.33,148.46,4073.0,147.6727,148.0311,147.6727,147.8021,4073.0
2025-05-02 09:50:00,148.46,148.48,148.09,148.19,9208.0,147.8021,147.822,147.4338,147.5333,9208.0
2025-05-02 10:00:00,148.25,148.99,148.24,148.61,7832.0,147.593,148.3298,147.5831,147.9514,7832.0
2025-05-02 10:10:00,148.83,149.21,148.64,149.21,13066.0,148.1705,148.5488,147.9813,148.5488,13066.0
2025-05-02 10:20:00,149.21,149.21,148.72,148.99,32814.0,148.5488,148.5488,148.061,148.3298,32814.0
2025-05-02 10:30:00,148.99,149.26,148.89,149.08,9328.0,148.3298,148.5986,148.2302,148.4194,9328.0
2025-05-02 10:40:00,148.93,149.08,148.73,149.02,12302.0,148.27,148.4194,148.0709,148.3596,12302.0
2025-05-02 10:50:00,148.98,149.13,148.87,149.12,31743.0,148.3198,148.4691,148.2103,148.4592,31743.0
2025-05-02 11:00:00,149.12,149.24,149.01,149.16,16508.0,148.4592,148.5787,148.3497,148.499,16508.0
2025-05-02 11:10:00,149.1,149.46,149.09,149.29,16853.0,148.4393,148.7977,148.4293,148.6284,16853.0
2025-05-02 11:20:00,149.37,149.39,148.72,148.83,8631.0,148.7081,148.728,148.061,148.1705,8631.0
2025-05-02 11:30:00,148.93,149.31,148.89,149.19,11207.0,148.27,148.6483,148.2302,148.5289,11207.0
2025-05-02 11:40:00,149.27,149.38,149.12,149.34,11850.0,148.6085,148.718,148.4592,148.6782,11850.0
2025-05-02 11:50:00,149.33,149.48,149.15,149.42,7098.0,148.6683,148.8176,148.4891,148.7579,7098.0
2025-05-02 12:00:00,149.42,149.93,149.39,149.82,12249.0,148.7579,149.2656,148.728,149.1561,12249.0
2025-05-02 12:10:00,149.92,150.16,149.8,150.07,12126.0,149.2556,149.4946,149.1362,149.405,12126.0
2025-05-02 12:20:00,150.07,150.18,149.88,149.89,7707.0,149.405,149.5145,149.2158,149.2258,7707.0
2025-05-02 12:30:00,149.91,150.14,149.9,150.11,31231.0,149.2457,149.4747,149.2357,149.4448,31231.0
2025-05-02 12:40:00,150.11,150.31,150.02,150.25,7173.0,149.4448,149.6439,149.3552,149.5842,7173.0
2025-05-02 12:50:00,150.32,150.42,150.22,150.34,11425.0,149.6539,149.7534,149.5543,149.6738,11425.0
2025-05-02 13:00:00,150.29,150.33,149.95,149.97,23880.0,149.624,149.6638,149.2855,149.3054,23880.0
2025-05-02 13:10:00,149.96,150.04,149.46,149.72,6587.0,149.2955,149.3751,148.7977,149.0565,6587.0
2025-05-02 13:20:00,149.78,149.87,149.68,149.78,4551.0,149.1163,149.2059,149.0167,149.1163,4551.0
2025-05-02 13:30:00,149.72,149.81,149.54,149.73,21777.0,149.0565,149.1461,148.8773,149.0665,21777.0
2025-05-02 13:40:00,149.66,149.89,149.66,149.82,6455.0,148.9968,149.2258,148.9968,149.1561,6455.0
2025-05-02 13:50:00,149.82,149.9,149.63,149.81,6925.0,149.1561,149.2357,148.9669,149.1461,6925.0
2025-05-02 14:00:00,149.81,150.1,149.8,150.06,8847.0,149.1461,149.4348,149.1362,149.395,8847.0
2025-05-02 14:10:00,150.06,150.23,149.99,150.13,27392.0,149.395,149.5643,149.3253,149.4647,27392.0
2025-05-02 14:20:00,150.15,150.18,150.05,150.12,7191.0,149.4846,149.5145,149.3851,149.4548,7191.0
2025-05-02 14:30:00,150.12,150.26,150.09,150.24,22151.0,149.4548,149.5941,149.4249,149.5742,22151.0
2025-05-02 14:40:00,150.18,150.26,149.91,150.02,18078.0,149.5145,149.5941,149.2457,149.3552,18078.0
2025-05-02 14:50:00,149.97,150.22,149.84,150.09,18748.0,149.3054,149.5543,149.176,149.4249,18748.0
2025-05-02 15:00:00,150.05,150.17,149.95,150.06,15588.0,149.3851,149.5045,149.2855,149.395,15588.0
2025-05-02 15:10:00,150.08,150.22,149.96,150.21,13175.0,149.4149,149.5543,149.2955,149.5444,13175.0
2025-05-02 15:20:00,150.19,150.32,150.17,150.3,11581.0,149.5244,149.6539,149.5045,149.634,11581.0
2025-05-02 15:30:00,150.25,150.4,150.09,150.35,15679.0,149.5842,149.7335,149.4249,149.6837,15679.0
2025-05-02 15:40:00,150.34,150.45,149.76,149.76,30024.0,149.6738,149.7833,149.0964,149.0964,30024.0
2025-05-02 15:50:00,149.92,150.04,149.61,149.93,168261.0,149.2556,149.3751,148.947,149.2656,168261.0
2025-05-05 09:30:00,148.5,149.66,148.5,149.14,20315.0,147.8419,148.9968,147.8419,148.4791,20315.0
2025-05-05 09:40:00,149.13,149.78,149.12,149.21,24417.0,148.4691,149.1163,148.4592,148.5488,24417.0
2025-05-05 09:50:00,149.58,150.45,149.58,149.96,14158.0,148.9172,149.7833,148.9172,149.2955,14158.0
2025-05-05 10:00:00,150.13,150.73,150.08,150.34,11585.0,149.4647,150.0621,149.4149,149.6738,11585.0
2025-05-05 10:10:00,150.18,150.58,150.18,150.49,22327.0,149.5145,149.9127,149.5145,149.8231,22327.0
2025-05-05 10:20:00,150.53,150.82,150.36,150.82,33983.0,149.8629,150.1517,149.6937,150.1517,33983.0
2025-05-05 10:30:00,150.85,150.85,150.53,150.84,21155.0,150.1815,150.1815,149.8629,150.1716,21155.0
2025-05-05 10:40:00,150.78,151.0,150.59,150.59,47854.0,150.1118,150.3309,149.9227,149.9227,47854.0
2025-05-05 10:50:00,150.6,150.92,150.55,150.92,9705.0,149.9326,150.2512,149.8829,150.2512,9705.0
2025-05-05 11:00:00,150.92,150.97,150.66,150.87,17383.0,150.2512,150.301,149.9924,150.2014,17383.0
2025-05-05 11:10:00,150.87,151.03,150.84,151.03,8141.0,150.2014,150.3607,150.1716,150.3607,8141.0
2025-05-05 11:20:00,150.97,151.15,150.9,150.99,8614.0,150.301,150.4802,150.2313,150.3209,8614.0
2025-05-05 11:30:00,151.0,151.05,150.66,150.66,28579.0,150.3309,150.3806,149.9924,149.9924,28579.0
2025-05-05 11:40:00,150.77,150.85,150.63,150.71,9192.0,150.1019,150.1815,149.9625,150.0421,9192.0
2025-05-05 11:50:00,150.7,150.83,150.53,150.53,5973.0,150.0322,150.1616,149.8629,149.8629,5973.0
2025-05-05 12:00:00,150.62,150.83,150.62,150.77,10106.0,149.9525,150.1616,149.9525,150.1019,10106.0
2025-05-05 12:10:00,150.78,150.91,150.73,150.84,7181.0,150.1118,150.2413,150.0621,150.1716,7181.0
2025-05-05 12:20:00,150.9,150.99,150.83,150.99,8061.0,150.2313,150.3209,150.1616,150.3209,8061.0
2025-05-05 12:30:00,150.94,151.05,150.85,150.97,20369.0,150.2711,150.3806,150.1815,150.301,20369.0
2025-05-05 12:40:00,150.99,151.03,150.92,151.01,4606.0,150.3209,150.3607,150.2512,150.3408,4606.0
2025-05-05 12:50:00,151.02,151.02,150.86,150.98,17038.0,150.3508,150.3508,150.1915,150.3109,17038.0
2025-05-05 13:00:00,150.99,150.99,150.73,150.75,31194.0,150.3209,150.3209,150.0621,150.082,31194.0
2025-05-05 13:10:00,150.81,150.92,150.69,150.8,8308.0,150.1417,150.2512,150.0222,150.1317,8308.0
2025-05-05 13:20:00,150.81,150.86,150.59,150.59,23289.0,150.1417,150.1915,149.9227,149.9227,23289.0
2025-05-05 13:30:00,150.59,150.98,150.58,150.91,11686.0,149.9227,150.3109,149.9127,150.2413,11686.0
2025-05-05 13:40:00,150.89,150.99,150.82,150.84,7604.0,150.2213,150.3209,150.1517,150.1716,7604.0
2025-05-05 13:50:00,150.83,150.89,150.68,150.69,17288.0,150.1616,150.2213,150.0123,150.0222,17288.0
2025-05-05 14:00:00,150.72,150.96,150.6,150.96,40814.0,150.0521,150.291,149.9326,150.291,40814.0
2025-05-05 14:10:00,150.93,150.96,150.84,150.93,7444.0,150.2612,150.291,150.1716,150.2612,7444.0
2025-05-05 14:20:00,150.86,150.94,150.81,150.86,4285.0,150.1915,150.2711,150.1417,150.1915,4285.0
2025-05-05 14:30:00,150.84,151.05,150.84,150.87,8454.0,150.1716,150.3806,150.1716,150.2014,8454.0
2025-05-05 14:40:00,150.99,151.03,150.9,150.99,9372.0,150.3209,150.3607,150.2313,150.3209,9372.0
2025-05-05 14:50:00,150.99,150.99,150.76,150.82,15415.0,150.3209,150.3209,150.0919,150.1517,15415.0
2025-05-05 15:00:00,150.71,150.77,150.56,150.63,16795.0,150.0421,150.1019,149.8928,149.9625,16795.0
2025-05-05 15:10:00,150.54,150.68,150.53,150.57,14783.0,149.8729,150.0123,149.8629,149.9028,14783.0
2025-05-05 15:20:00,150.56,150.58,150.41,150.49,49813.0,149.8928,149.9127,149.7435,149.8231,49813.0
2025-05-05 15:30:00,150.47,150.67,150.45,150.55,17860.0,149.8032,150.0023,149.7833,149.8829,17860.0
2025-05-05 15:40:00,150.54,150.63,150.28,150.51,54656.0,149.8729,149.9625,149.614,149.843,54656.0
2025-05-05 15:50:00,150.58,150.58,149.77,149.85,128858.0,149.9127,149.9127,149.1063,149.186,128858.0
2025-05-06 09:30:00,147.93,149.34,147.93,148.89,13603.0,147.2745,148.6782,147.2745,148.2302,13603.0
2025-05-06 09:40:00,148.58,148.92,148.05,148.08,6722.0,147.9216,148.2601,147.3939,147.4238,6722.0
2025-05-06 09:50:00,148.05,148.23,147.75,148.17,6015.0,147.3939,147.5731,147.0953,147.5134,6015.0
2025-05-06 10:00:00,148.17,148.39,147.81,148.27,14508.0,147.5134,147.7324,147.155,147.613,14508.0
2025-05-06 10:10:00,148.11,148.77,148.11,148.77,9397.0,147.4537,148.1107,147.4537,148.1107,9397.0
2025-05-06 10:20:00,148.81,148.99,148.73,148.86,10567.0,148.1506,148.3298,148.0709,148.2003,10567.0
2025-05-06 10:30:00,148.87,148.92,148.69,148.88,7274.0,148.2103,148.2601,148.0311,148.2203,7274.0
2025-05-06 10:40:00,148.92,148.95,148.73,148.84,4741.0,148.2601,148.2899,148.0709,148.1804,4741.0
2025-05-06 10:50:00,148.73,148.81,148.57,148.67,11708.0,148.0709,148.1506,147.9116,148.0112,11708.0
2025-05-06 11:00:00,148.69,148.9,148.56,148.56,4474.0,148.0311,148.2402,147.9017,147.9017,4474.0
2025-05-06 11:10:00,148.53,148.85,148.53,148.84,10353.0,147.8718,148.1904,147.8718,148.1804,10353.0
2025-05-06 11:20:00,148.86,149.28,148.86,149.08,10649.0,148.2003,148.6185,148.2003,148.4194,10649.0
2025-05-06 11:30:00,149.08,149.28,148.99,149.24,9834.0,148.4194,148.6185,148.3298,148.5787,9834.0
2025-05-06 11:40:00,149.21,149.22,148.97,149.1,9619.0,148.5488,148.5587,148.3099,148.4393,9619.0
2025-05-06 11:50:00,149.13,149.13,148.89,148.94,8024.0,148.4691,148.4691,148.2302,148.28,8024.0
2025-05-06 12:00:00,148.98,149.12,148.9,148.94,8813.0,148.3198,148.4592,148.2402,148.28,8813.0
2025-05-06 12:10:00,148.94,149.7,148.93,149.51,9468.0,148.28,149.0366,148.27,148.8475,9468.0
2025-05-06 12:20:00,149.47,149.51,149.08,149.15,39106.0,148.8076,148.8475,148.4194,148.4891,39106.0
2025-05-06 12:30:00,149.15,149.35,148.96,149.08,18169.0,148.4891,148.6882,148.2999,148.4194,18169.0
2025-05-06 12:40:00,148.99,149.05,148.7,148.86,36954.0,148.3298,148.3895,148.041,148.2003,36954.0
2025-05-06 12:50:00,148.83,148.83,148.28,148.38,19985.0,148.1705,148.1705,147.6229,147.7225,19985.0
2025-05-06 13:00:00,148.38,148.83,148.37,148.77,13282.0,147.7225,148.1705,147.7125,148.1107,13282.0
2025-05-06 13:10:00,148.76,148.9,148.71,148.79,6303.0,148.1008,148.2402,148.051,148.1307,6303.0
2025-05-06 13:20:00,148.8,148.8,148.5,148.69,7963.0,148.1406,148.1406,147.8419,148.0311,7963.0
2025-05-06 13:30:00,148.69,148.77,148.47,148.47,7209.0,148.0311,148.1107,147.8121,147.8121,7209.0
2025-05-06 13:40:00,148.47,148.47,148.28,148.31,7873.0,147.8121,147.8121,147.6229,147.6528,7873.0
2025-05-06 13:50:00,148.28,148.42,148.28,148.41,20678.0,147.6229,147.7623,147.6229,147.7523,20678.0
2025-05-06 14:00:00,148.41,148.67,148.41,148.64,6920.0,147.7523,148.0112,147.7523,147.9813,6920.0
2025-05-06 14:10:00,148.59,148.67,148.48,148.67,5594.0,147.9315,148.0112,147.822,148.0112,5594.0
2025-05-06 14:20:00,148.65,148.86,148.63,148.83,8177.0,147.9913,148.2003,147.9714,148.1705,8177.0
2025-05-06 14:30:00,148.8,148.82,148.59,148.63,19040.0,148.1406,148.1605,147.9315,147.9714,19040.0
2025-05-06 14:40:00,148.69,148.82,148.58,148.72,22250.0,148.0311,148.1605,147.9216,148.061,22250.0
2025-05-06 14:50:00,148.71,149.19,148.53,149.09,27657.0,148.051,148.5289,147.8718,148.4293,27657.0
2025-05-06 15:00:00,149.09,149.58,148.87,148.97,22997.0,148.4293,148.9172,148.2103,148.3099,22997.0
2025-05-06 15:10:00,148.96,148.99,148.82,148.84,13097.0,148.2999,148.3298,148.1605,148.1804,13097.0
2025-05-06 15:20:00,148.81,148.87,148.63,148.86,13192.0,148.1506,148.2103,147.9714,148.2003,13192.0
2025-05-06 15:30:00,148.88,149.13,148.84,148.97,14036.0,148.2203,148.4691,148.1804,148.3099,14036.0
2025-05-06 15:40:00,149.0,149.11,148.88,148.89,20469.0,148.3397,148.4492,148.2203,148.2302,20469.0
2025-05-06 15:50:00,148.84,148.84,148.37,148.53,146093.0,148.1804,148.1804,147.7125,147.8718,146093.0
2025-05-07 09:30:00,148.89,149.16,147.8,148.8,24703.0,148.2302,148.499,147.145,148.1406,24703.0
2025-05-07 09:40:00,148.8,149.22,148.45,148.55,11319.0,148.1406,148.5587,147.7922,147.8917,11319.0
2025-05-07 09:50:00,148.53,149.19,148.52,149.16,10522.0,147.8718,148.5289,147.8618,148.499,10522.0
2025-05-07 10:00:00,149.16,149.16,148.9,149.0,9224.0,148.499,148.499,148.2402,148.3397,9224.0
2025-05-07 10:10:00,149.09,149.13,148.4,148.49,8217.0,148.4293,148.4691,147.7424,147.832,8217.0
2025-05-07 10:20:00,148.49,148.71,148.39,148.66,14584.0,147.832,148.051,147.7324,148.0012,14584.0
2025-05-07 10:30:00,148.76,148.99,148.59,148.91,13308.0,148.1008,148.3298,147.9315,148.2501,13308.0
2025-05-07 10:40:00,148.88,149.02,148.72,148.93,15170.0,148.2203,148.3596,148.061,148.27,15170.0
2025-05-07 10:50:00,148.87,148.89,148.52,148.59,10263.0,148.2103,148.2302,147.8618,147.9315,10263.0
2025-05-07 11:00:00,148.68,149.07,148.57,148.93,9194.0,148.0211,148.4094,147.9116,148.27,9194.0
2025-05-07 11:10:00,149.04,149.17,148.9,149.06,7900.0,148.3795,148.509,148.2402,148.3995,7900.0
2025-05-07 11:20:00,149.06,149.4,148.97,149.36,6396.0,148.3995,148.7379,148.3099,148.6981,6396.0
2025-05-07 11:30:00,149.36,149.58,149.35,149.57,6790.0,148.6981,148.9172,148.6882,148.9072,6790.0
2025-05-07 11:40:00,149.52,149.64,149.34,149.34,4596.0,148.8574,148.9769,148.6782,148.6782,4596.0
2025-05-07 11:50:00,149.46,149.58,149.32,149.53,7046.0,148.7977,148.9172,148.6583,148.8674,7046.0
2025-05-07 12:00:00,149.53,149.62,149.45,149.6,4129.0,148.8674,148.957,148.7877,148.9371,4129.0
2025-05-07 12:10:00,149.59,149.73,149.56,149.73,6585.0,148.9271,149.0665,148.8972,149.0665,6585.0
2025-05-07 12:20:00,149.83,149.83,149.44,149.44,5184.0,149.166,149.166,148.7778,148.7778,5184.0
2025-05-07 12:30:00,149.41,149.58,149.39,149.56,5359.0,148.7479,148.9172,148.728,148.8972,5359.0
2025-05-07 12:40:00,149.54,149.82,149.54,149.82,4720.0,148.8773,149.1561,148.8773,149.1561,4720.0
2025-05-07 12:50:00,149.83,150.04,149.82,150.01,6826.0,149.166,149.3751,149.1561,149.3452,6826.0
2025-05-07 13:00:00,149.94,150.03,149.94,149.97,2843.0,149.2756,149.3652,149.2756,149.3054,2843.0
2025-05-07 13:10:00,149.97,150.15,149.91,150.04,7391.0,149.3054,149.4846,149.2457,149.3751,7391.0
2025-05-07 13:20:00,149.99,149.99,149.68,149.71,7617.0,149.3253,149.3253,149.0167,149.0466,7617.0
2025-05-07 13:30:00,149.71,149.78,149.52,149.64,10531.0,149.0466,149.1163,148.8574,148.9769,10531.0
2025-05-07 13:40:00,149.61,149.73,149.61,149.73,8751.0,148.947,149.0665,148.947,149.0665,8751.0
2025-05-07 13:50:00,149.74,149.76,149.24,149.37,25576.0,149.0764,149.0964,148.5787,148.7081,25576.0
2025-05-07 14:00:00,149.3,149.73,148.81,148.81,16143.0,148.6384,149.0665,148.1506,148.1506,16143.0
2025-05-07 14:10:00,148.77,148.98,148.51,148.9,17038.0,148.1107,148.3198,147.8519,148.2402,17038.0
2025-05-07 14:20:00,148.92,149.17,148.87,149.06,11010.0,148.2601,148.509,148.2103,148.3995,11010.0
2025-05-07 14:30:00,149.03,149.63,148.97,149.58,40749.0,148.3696,148.9669,148.3099,148.9172,40749.0
2025-05-07 14:40:00,149.54,149.67,148.79,148.94,16970.0,148.8773,149.0068,148.1307,148.28,16970.0
2025-05-07 14:50:00,149.0,149.5,148.79,149.47,11851.0,148.3397,148.8375,148.1307,148.8076,11851.0
2025-05-07 15:00:00,149.37,149.68,149.21,149.67,14867.0,148.7081,149.0167,148.5488,149.0068,14867.0
2025-05-07 15:10:00,149.7,149.7,149.27,149.6,14130.0,149.0366,149.0366,148.6085,148.9371,14130.0
2025-05-07 15:20:00,149.54,149.54,148.72,148.81,17931.0,148.8773,148.8773,148.061,148.1506,17931.0
2025-05-07 15:30:00,148.81,149.1,148.67,148.98,31414.0,148.1506,148.4393,148.0112,148.3198,31414.0
2025-05-07 15:40:00,149.05,150.23,148.98,149.54,46664.0,148.3895,149.5643,148.3198,148.8773,46664.0
2025-05-07 15:50:00,149.45,149.89,148.92,149.68,83409.0,148.7877,149.2258,148.2601,149.0167,83409.0
2025-05-08 09:30:00,151.12,151.37,149.78,150.76,23411.0,150.4503,150.6992,149.1163,150.0919,23411.0
2025-05-08 09:40:00,150.7,151.06,150.69,151.02,14530.0,150.0322,150.3906,150.0222,150.3508,14530.0
2025-05-08 09:50:00,150.9,151.75,150.82,151.75,16792.0,150.2313,151.0775,150.1517,151.0775,16792.0
2025-05-08 10:00:00,151.51,151.69,151.14,151.18,14585.0,150.8386,151.0178,150.4702,150.5101,14585.0
2025-05-08 10:10:00,151.19,151.49,151.02,151.46,20109.0,150.52,150.8187,150.3508,150.7888,20109.0
2025-05-08 10:20:00,151.26,151.75,151.26,151.75,10384.0,150.5897,151.0775,150.5897,151.0775,10384.0
2025-05-08 10:30:00,151.8,152.06,151.37,151.6,24942.0,151.1273,151.3862,150.6992,150.9282,24942.0
2025-05-08 10:40:00,151.51,151.55,151.24,151.24,7647.0,150.8386,150.8784,150.5698,150.5698,7647.0
2025-05-08 10:50:00,151.24,151.35,150.92,151.23,37186.0,150.5698,150.6793,150.2512,150.5598,37186.0
2025-05-08 11:00:00,151.27,151.66,151.15,151.61,13730.0,150.5997,150.9879,150.4802,150.9382,13730.0
2025-05-08 11:10:00,151.52,151.82,151.52,151.73,11210.0,150.8486,151.1472,150.8486,151.0576,11210.0
2025-05-08 11:20:00,151.73,152.35,151.72,152.11,12519.0,151.0576,151.6749,151.0477,151.4359,12519.0
2025-05-08 11:30:00,152.16,152.54,151.92,152.54,19488.0,151.4857,151.864,151.2468,151.864,19488.0
2025-05-08 11:40:00,152.64,153.22,152.63,153.19,24547.0,151.9636,152.541,151.9536,152.5112,24547.0
2025-05-08 11:50:00,153.11,153.11,152.61,152.69,17158.0,152.4315,152.4315,151.9337,152.0134,17158.0
2025-05-08 12:00:00,152.74,153.08,152.73,153.08,12918.0,152.0631,152.4016,152.0532,152.4016,12918.0
2025-05-08 12:10:00,153.07,153.41,152.88,153.35,26067.0,152.3917,152.7302,152.2025,152.6704,26067.0
2025-05-08 12:20:00,153.38,153.58,153.27,153.37,14935.0,152.7003,152.8994,152.5908,152.6904,14935.0
2025-05-08 12:30:00,153.35,153.62,153.27,153.58,19989.0,152.6704,152.9392,152.5908,152.8994,19989.0
2025-05-08 12:40:00,153.64,153.93,153.54,153.93,16180.0,152.9592,153.2479,152.8596,153.2479,16180.0
2025-05-08 12:50:00,153.93,154.06,153.84,153.94,19131.0,153.2479,153.3773,153.1583,153.2578,19131.0
2025-05-08 13:00:00,153.97,154.03,153.71,153.94,11303.0,153.2877,153.3474,153.0288,153.2578,11303.0
2025-05-08 13:10:00,153.91,153.93,153.52,153.6,12789.0,153.228,153.2479,152.8397,152.9193,12789.0
2025-05-08 13:20:00,153.65,153.72,153.43,153.54,17911.0,152.9691,153.0388,152.7501,152.8596,17911.0
2025-05-08 13:30:00,153.59,153.59,153.22,153.38,10983.0,152.9094,152.9094,152.541,152.7003,10983.0
2025-05-08 13:40:00,153.43,153.43,153.08,153.16,9865.0,152.7501,152.7501,152.4016,152.4813,9865.0
2025-05-08 13:50:00,153.09,153.29,152.97,153.0,14383.0,152.4116,152.6107,152.2921,152.322,14383.0
2025-05-08 14:00:00,153.0,153.12,152.91,153.1,15473.0,152.322,152.4415,152.2324,152.4216,15473.0
2025-05-08 14:10:00,153.09,153.41,152.95,153.32,21686.0,152.4116,152.7302,152.2722,152.6406,21686.0
2025-05-08 14:20:00,153.33,153.34,153.04,153.06,32622.0,152.6505,152.6605,152.3618,152.3817,32622.0
2025-05-08 14:30:00,153.09,153.43,153.09,153.43,24767.0,152.4116,152.7501,152.4116,152.7501,24767.0
2025-05-08 14:40:00,153.42,153.45,153.21,153.21,13108.0,152.7401,152.77,152.5311,152.5311,13108.0
2025-05-08 14:50:00,153.21,153.33,152.9,153.02,20538.0,152.5311,152.6505,152.2224,152.3419,20538.0
2025-05-08 15:00:00,153.01,153.09,152.89,152.95,19067.0,152.332,152.4116,152.2125,152.2722,19067.0
2025-05-08 15:10:00,152.9,152.98,152.78,152.98,28643.0,152.2224,152.3021,152.103,152.3021,28643.0
2025-05-08 15:20:00,152.96,153.43,152.95,153.39,34816.0,152.2822,152.7501,152.2722,152.7103,34816.0
2025-05-08 15:30:00,153.39,153.42,153.19,153.24,20405.0,152.7103,152.7401,152.5112,152.5609,20405.0
2025-05-08 15:40:00,153.19,153.2,152.83,152.97,33770.0,152.5112,152.5211,152.1527,152.2921,33770.0
2025-05-08 15:50:00,153.04,153.07,152.02,152.14,192974.0,152.3618,152.3917,151.3463,151.4658,192974.0
2025-05-09 09:30:00,153.16,153.9,152.27,153.57,54675.0,152.4813,153.218,151.5952,152.8895,54675.0
2025-05-09 09:40:00,153.39,154.0,153.38,153.73,26173.0,152.7103,153.3176,152.7003,153.0488,26173.0
2025-05-09 09:50:00,153.71,154.08,153.57,154.07,18712.0,153.0288,153.3972,152.8895,153.3873,18712.0
2025-05-09 10:00:00,153.97,154.27,153.83,153.93,37936.0,153.2877,153.5864,153.1483,153.2479,37936.0
2025-05-09 10:10:00,153.94,154.01,153.58,153.58,33862.0,153.2578,153.3275,152.8994,152.8994,33862.0
2025-05-09 10:20:00,153.59,153.6,152.95,153.18,12429.0,152.9094,152.9193,152.2722,152.5012,12429.0
2025-05-09 10:30:00,153.18,153.41,152.99,153.21,13852.0,152.5012,152.7302,152.312,152.5311,13852.0
2025-05-09 10:40:00,153.22,153.6,153.08,153.51,5471.0,152.541,152.9193,152.4016,152.8297,5471.0
2025-05-09 10:50:00,153.49,153.66,153.27,153.5,14819.0,152.8098,152.9791,152.5908,152.8198,14819.0
2025-05-09 11:00:00,153.46,153.64,153.25,153.38,33407.0,152.78,152.9592,152.5709,152.7003,33407.0
2025-05-09 11:10:00,153.35,153.62,153.12,153.6,39109.0,152.6704,152.9392,152.4415,152.9193,39109.0
2025-05-09 11:20:00,153.55,153.77,153.51,153.63,31612.0,152.8696,153.0886,152.8297,152.9492,31612.0
2025-05-09 11:30:00,153.59,153.63,153.29,153.52,20058.0,152.9094,152.9492,152.6107,152.8397,20058.0
2025-05-09 11:40:00,153.54,153.57,153.38,153.51,8759.0,152.8596,152.8895,152.7003,152.8297,8759.0
2025-05-09 11:50:00,153.54,153.61,153.44,153.58,4698.0,152.8596,152.9293,152.76,152.8994,4698.0
2025-05-09 12:00:00,153.56,153.59,153.07,153.19,33613.0,152.8795,152.9094,152.3917,152.5112,33613.0
2025-05-09 12:10:00,153.19,153.35,153.03,153.29,12978.0,152.5112,152.6704,152.3519,152.6107,12978.0
2025-05-09 12:20:00,153.24,153.53,153.24,153.35,12587.0,152.5609,152.8496,152.5609,152.6704,12587.0
2025-05-09 12:30:00,153.31,153.54,153.31,153.35,10182.0,152.6306,152.8596,152.6306,152.6704,10182.0
2025-05-09 12:40:00,153.41,153.51,153.19,153.24,23923.0,152.7302,152.8297,152.5112,152.5609,23923.0
2025-05-09 12:50:00,153.21,153.41,153.2,153.32,25468.0,152.5311,152.7302,152.5211,152.6406,25468.0
2025-05-09 13:00:00,153.34,153.46,153.27,153.42,10831.0,152.6605,152.78,152.5908,152.7401,10831.0
2025-05-09 13:10:00,153.41,153.5,153.27,153.43,8807.0,152.7302,152.8198,152.5908,152.7501,8807.0
2025-05-09 13:20:00,153.47,153.6,153.21,153.51,9932.0,152.7899,152.9193,152.5311,152.8297,9932.0
2025-05-09 13:30:00,153.59,153.64,153.46,153.55,9144.0,152.9094,152.9592,152.78,152.8696,9144.0
2025-05-09 13:40:00,153.61,153.66,153.41,153.46,12883.0,152.9293,152.9791,152.7302,152.78,12883.0
2025-05-09 13:50:00,153.41,153.65,153.31,153.58,16080.0,152.7302,152.9691,152.6306,152.8994,16080.0
2025-05-09 14:00:00,153.62,153.73,153.47,153.56,23090.0,152.9392,153.0488,152.7899,152.8795,23090.0
2025-05-09 14:10:00,153.62,153.62,153.29,153.37,24338.0,152.9392,152.9392,152.6107,152.6904,24338.0
2025-05-09 14:20:00,153.36,153.42,153.23,153.35,19814.0,152.6804,152.7401,152.551,152.6704,19814.0
2025-05-09 14:30:00,153.33,153.45,153.24,153.36,14268.0,152.6505,152.77,152.5609,152.6804,14268.0
2025-05-09 14:40:00,153.38,153.41,153.02,153.07,16910.0,152.7003,152.7302,152.3419,152.3917,16910.0
2025-05-09 14:50:00,153.06,153.15,152.91,153.06,30305.0,152.3817,152.4713,152.2324,152.3817,30305.0
2025-05-09 15:00:00,153.06,153.12,152.89,153.05,43197.0,152.3817,152.4415,152.2125,152.3718,43197.0
2025-05-09 15:10:00,153.08,153.17,152.83,153.02,15739.0,152.4016,152.4912,152.1527,152.3419,15739.0
2025-05-09 15:20:00,153.09,153.09,152.7,152.81,15554.0,152.4116,152.4116,152.0233,152.1328,15554.0
2025-05-09 15:30:00,152.77,152.77,152.48,152.67,24128.0,152.093,152.093,151.8043,151.9935,24128.0
2025-05-09 15:40:00,152.67,152.8,152.62,152.7,23800.0,151.9935,152.1229,151.9437,152.0233,23800.0
2025-05-09 15:50:00,152.77,153.0,152.6,152.92,196062.0,152.093,152.322,151.9238,152.2423,196062.0
2025-05-12 09:30:00,155.76,158.63,154.86,158.33,66254.0,155.0698,157.927,154.1738,157.6284,66254.0
2025-05-12 09:40:00,158.33,159.33,158.3,159.16,22699.0,157.6284,158.6239,157.5985,158.4547,22699.0
2025-05-12 09:50:00,159.18,159.6,158.86,159.15,41707.0,158.4746,158.8927,158.156,158.4447,41707.0
2025-05-12 10:00:00,159.24,159.79,159.18,159.48,48600.0,158.5343,159.0819,158.4746,158.7733,48600.0
2025-05-12 10:10:00,159.28,159.34,158.82,158.94,16957.0,158.5742,158.6339,158.1162,158.2357,16957.0
2025-05-12 10:20:00,158.95,159.0,158.41,158.62,46577.0,158.2456,158.2954,157.708,157.9171,46577.0
2025-05-12 10:30:00,158.67,158.67,158.24,158.67,26296.0,157.9669,157.9669,157.5388,157.9669,26296.0
2025-05-12 10:40:00,158.66,159.26,158.48,158.94,25337.0,157.9569,158.5543,157.7777,158.2357,25337.0
2025-05-12 10:50:00,159.0,159.09,158.52,158.75,36307.0,158.2954,158.385,157.8175,158.0465,36307.0
2025-05-12 11:00:00,158.64,158.85,158.5,158.78,26769.0,157.937,158.1461,157.7976,158.0764,26769.0
2025-05-12 11:10:00,158.87,159.26,158.8,159.08,23406.0,158.166,158.5543,158.0963,158.3751,23406.0
2025-05-12 11:20:00,159.08,159.22,158.7,158.84,38327.0,158.3751,158.5144,157.9967,158.1361,38327.0
2025-05-12 11:30:00,158.84,159.18,158.68,159.07,17937.0,158.1361,158.4746,157.9768,158.3651,17937.0
2025-05-12 11:40:00,159.05,159.07,158.92,158.99,36107.0,158.3452,158.3651,158.2158,158.2855,36107.0
2025-05-12 11:50:00,158.99,159.08,158.73,159.06,26330.0,158.2855,158.3751,158.0266,158.3551,26330.0
2025-05-12 12:00:00,159.0,159.32,158.91,159.3,9936.0,158.2954,158.614,158.2058,158.5941,9936.0
2025-05-12 12:10:00,159.33,159.38,159.18,159.27,9916.0,158.6239,158.6737,158.4746,158.5642,9916.0
2025-05-12 12:20:00,159.27,159.37,159.0,159.11,14763.0,158.5642,158.6638,158.2954,158.4049,14763.0
2025-05-12 12:30:00,159.11,159.35,159.0,159.35,8562.0,158.4049,158.6439,158.2954,158.6439,8562.0
2025-05-12 12:40:00,159.36,159.62,159.32,159.56,17826.0,158.6538,158.9127,158.614,158.8529,17826.0
2025-05-12 12:50:00,159.6,159.93,159.55,159.87,26605.0,158.8927,159.2213,158.843,159.1616,26605.0
2025-05-12 13:00:00,159.87,160.16,159.84,160.15,89171.0,159.1616,159.4503,159.1317,159.4403,89171.0
2025-05-12 13:10:00,160.18,160.26,159.99,160.21,10306.0,159.4702,159.5498,159.281,159.5,10306.0
2025-05-12 13:20:00,160.23,160.24,159.98,160.22,8894.0,159.52,159.5299,159.2711,159.51,8894.0
2025-05-12 13:30:00,160.32,160.49,160.23,160.35,8939.0,159.6096,159.7788,159.52,159.6394,8939.0
2025-05-12 13:40:00,160.34,160.46,160.3,160.4,4891.0,159.6295,159.7489,159.5896,159.6892,4891.0
2025-05-12 13:50:00,160.44,160.5,160.34,160.4,9261.0,159.729,159.7888,159.6295,159.6892,9261.0
2025-05-12 14:00:00,160.45,160.71,160.38,160.63,15970.0,159.739,159.9978,159.6693,159.9182,15970.0
2025-05-12 14:10:00,160.63,160.64,160.37,160.6,39944.0,159.9182,159.9281,159.6593,159.8883,39944.0
2025-05-12 14:20:00,160.6,160.62,160.36,160.61,9862.0,159.8883,159.9082,159.6494,159.8983,9862.0
2025-05-12 14:30:00,160.57,160.63,160.43,160.51,8012.0,159.8584,159.9182,159.7191,159.7987,8012.0
2025-05-12 14:40:00,160.51,160.6,160.43,160.47,14755.0,159.7987,159.8883,159.7191,159.7589,14755.0
2025-05-12 14:50:00,160.53,160.54,160.4,160.47,33523.0,159.8186,159.8286,159.6892,159.7589,33523.0
2025-05-12 15:00:00,160.47,160.87,160.37,160.77,45210.0,159.7589,160.1571,159.6593,160.0576,45210.0
2025-05-12 15:10:00,160.74,160.83,160.53,160.62,31084.0,160.0277,160.1173,159.8186,159.9082,31084.0
2025-05-12 15:20:00,160.62,160.7,160.37,160.37,40367.0,159.9082,159.9879,159.6593,159.6593,40367.0
2025-05-12 15:30:00,160.38,160.59,160.36,160.44,18152.0,159.6693,159.8784,159.6494,159.729,18152.0
2025-05-12 15:40:00,160.45,160.45,160.17,160.35,30678.0,159.739,159.739,159.4602,159.6394,30678.0
2025-05-12 15:50:00,160.38,161.15,160.34,160.98,184076.0,159.6693,160.4359,159.6295,160.2666,184076.0
2025-05-13 09:30:00,161.39,162.34,160.39,162.18,58155.0,160.6748,161.6206,159.6792,161.4613,58155.0
2025-05-13 09:40:00,162.18,162.5,162.0,162.4,34054.0,161.4613,161.7799,161.2821,161.6803,34054.0
2025-05-13 09:50:00,162.47,162.96,162.23,162.83,13865.0,161.75,162.2379,161.5111,162.1084,13865.0
2025-05-13 10:00:00,162.8,163.24,162.43,162.68,30053.0,162.0786,162.5166,161.7102,161.9591,30053.0
2025-05-13 10:10:00,162.68,162.94,162.34,162.69,43413.0,161.9591,162.2179,161.6206,161.9691,43413.0
2025-05-13 10:20:00,162.69,162.82,162.29,162.3,11293.0,161.9691,162.0985,161.5708,161.5808,11293.0
2025-05-13 10:30:00,162.39,162.73,162.33,162.45,10135.0,161.6704,162.0089,161.6106,161.7301,10135.0
2025-05-13 10:40:00,162.45,162.49,162.02,162.07,10075.0,161.7301,161.7699,161.302,161.3518,10075.0
2025-05-13 10:50:00,162.18,162.65,162.18,162.64,12934.0,161.4613,161.9292,161.4613,161.9193,12934.0
2025-05-13 11:00:00,162.61,162.96,162.53,162.69,26853.0,161.8894,162.2379,161.8098,161.9691,26853.0
2025-05-13 11:10:00,162.68,162.9,162.48,162.58,17030.0,161.9591,162.1781,161.76,161.8595,17030.0
2025-05-13 11:20:00,162.6,162.88,162.33,162.79,18884.0,161.8795,162.1582,161.6106,162.0686,18884.0
2025-05-13 11:30:00,162.85,163.06,162.78,163.01,18960.0,162.1283,162.3374,162.0587,162.2876,18960.0
2025-05-13 11:40:00,163.02,163.4,162.97,163.25,37196.0,162.2976,162.6759,162.2478,162.5266,37196.0
2025-05-13 11:50:00,163.15,163.15,162.89,162.89,12997.0,162.427,162.427,162.1682,162.1682,12997.0
2025-05-13 12:00:00,162.84,162.84,162.43,162.67,10019.0,162.1184,162.1184,161.7102,161.9491,10019.0
2025-05-13 12:10:00,162.62,162.8,162.57,162.59,10099.0,161.8994,162.0786,161.8496,161.8695,10099.0
2025-05-13 12:20:00,162.61,163.06,162.59,162.81,29582.0,161.8894,162.3374,161.8695,162.0885,29582.0
2025-05-13 12:30:00,162.85,162.95,162.56,162.9,19122.0,162.1283,162.2279,161.8396,162.1781,19122.0
2025-05-13 12:40:00,162.95,163.1,162.83,162.89,66409.0,162.2279,162.3772,162.1084,162.1682,66409.0
2025-05-13 12:50:00,162.92,162.92,162.5,162.65,20645.0,162.198,162.198,161.7799,161.9292,20645.0
2025-05-13 13:00:00,162.68,162.68,162.47,162.52,21873.0,161.9591,161.9591,161.75,161.7998,21873.0
2025-05-13 13:10:00,162.47,162.73,162.4,162.73,10471.0,161.75,162.0089,161.6803,162.0089,10471.0
2025-05-13 13:20:00,162.74,162.84,162.6,162.72,16944.0,162.0188,162.1184,161.8795,161.9989,16944.0
2025-05-13 13:30:00,162.7,163.04,162.7,162.81,11197.0,161.979,162.3175,161.979,162.0885,11197.0
2025-05-13 13:40:00,162.92,162.93,162.65,162.78,3929.0,162.198,162.208,161.9292,162.0587,3929.0
2025-05-13 13:50:00,162.8,162.87,162.57,162.69,5324.0,162.0786,162.1483,161.8496,161.9691,5324.0
2025-05-13 14:00:00,162.69,162.89,162.57,162.81,14055.0,161.9691,162.1682,161.8496,162.0885,14055.0
2025-05-13 14:10:00,162.85,162.98,162.75,162.98,11299.0,162.1283,162.2578,162.0288,162.2578,11299.0
2025-05-13 14:20:00,162.95,163.05,162.81,162.81,8328.0,162.2279,162.3275,162.0885,162.0885,8328.0
2025-05-13 14:30:00,162.8,162.85,162.66,162.74,5168.0,162.0786,162.1283,161.9392,162.0188,5168.0
2025-05-13 14:40:00,162.74,162.74,162.51,162.63,9277.0,162.0188,162.0188,161.7899,161.9093,9277.0
2025-05-13 14:50:00,162.58,162.83,162.44,162.78,9636.0,161.8595,162.1084,161.7202,162.0587,9636.0
2025-05-13 15:00:00,162.72,162.87,162.68,162.68,14270.0,161.9989,162.1483,161.9591,161.9591,14270.0
2025-05-13 15:10:00,162.72,162.87,162.69,162.76,12176.0,161.9989,162.1483,161.9691,162.0387,12176.0
2025-05-13 15:20:00,162.73,162.75,162.43,162.43,23343.0,162.0089,162.0288,161.7102,161.7102,23343.0
2025-05-13 15:30:00,162.46,162.7,162.45,162.62,25558.0,161.7401,161.979,161.7301,161.8994,25558.0
2025-05-13 15:40:00,162.61,162.74,162.42,162.46,26128.0,161.8894,162.0188,161.7003,161.7401,26128.0
2025-05-13 15:50:00,162.52,162.6,162.13,162.43,124918.0,161.7998,161.8795,161.4115,161.7102,124918.0
2025-05-14 09:30:00,161.9,162.13,160.65,162.05,30861.0,161.1826,161.4115,159.9381,161.3319,30861.0
2025-05-14 09:40:00,162.08,162.08,161.27,161.45,19831.0,161.3618,161.3618,160.5553,160.7345,19831.0
2025-05-14 09:50:00,161.46,161.49,161.01,161.35,14319.0,160.7445,160.7744,160.2965,160.635,14319.0
2025-05-14 10:00:00,161.33,161.88,161.2,161.59,17201.0,160.6151,161.1626,160.4857,160.8739,17201.0
2025-05-14 10:10:00,161.53,161.82,161.34,161.73,11342.0,160.8142,161.1029,160.625,161.0133,11342.0
2025-05-14 10:20:00,161.82,162.24,161.69,162.23,8541.0,161.1029,161.521,160.9735,161.5111,8541.0
2025-05-14 10:30:00,162.21,162.43,162.19,162.25,22302.0,161.4912,161.7102,161.4713,161.531,22302.0
2025-05-14 10:40:00,162.24,162.31,162.14,162.24,11908.0,161.521,161.5907,161.4215,161.521,11908.0
2025-05-14 10:50:00,162.33,162.33,161.83,161.83,4096.0,161.6106,161.6106,161.1129,161.1129,4096.0
2025-05-14 11:00:00,161.75,161.77,161.24,161.48,9932.0,161.0332,161.0531,160.5255,160.7644,9932.0
2025-05-14 11:10:00,161.58,161.75,161.51,161.56,15753.0,160.864,161.0332,160.7943,160.8441,15753.0
2025-05-14 11:20:00,161.58,161.85,161.48,161.75,43907.0,160.864,161.1328,160.7644,161.0332,43907.0
2025-05-14 11:30:00,161.75,162.08,161.67,161.95,26411.0,161.0332,161.3618,160.9536,161.2323,26411.0
2025-05-14 11:40:00,161.87,161.94,161.75,161.81,7621.0,161.1527,161.2224,161.0332,161.093,7621.0
2025-05-14 11:50:00,161.71,161.71,161.58,161.6,19128.0,160.9934,160.9934,160.864,160.8839,19128.0
2025-05-14 12:00:00,161.6,161.67,161.46,161.5,11657.0,160.8839,160.9536,160.7445,160.7843,11657.0
2025-05-14 12:10:00,161.47,161.59,161.45,161.48,3908.0,160.7545,160.8739,160.7345,160.7644,3908.0
2025-05-14 12:20:00,161.51,161.61,161.48,161.58,8390.0,160.7943,160.8938,160.7644,160.864,8390.0
2025-05-14 12:30:00,161.53,161.65,161.29,161.32,11234.0,160.8142,160.9337,160.5753,160.6051,11234.0
2025-05-14 12:40:00,161.32,161.35,161.22,161.22,5685.0,160.6051,160.635,160.5056,160.5056,5685.0
2025-05-14 12:50:00,161.17,161.28,161.0,161.28,11113.0,160.4558,160.5653,160.2865,160.5653,11113.0
2025-05-14 13:00:00,161.25,161.31,161.12,161.3,7265.0,160.5354,160.5952,160.406,160.5852,7265.0
2025-05-14 13:10:00,161.2,161.2,160.82,161.05,6414.0,160.4857,160.4857,160.1073,160.3363,6414.0
2025-05-14 13:20:00,160.93,160.93,160.61,160.86,3497.0,160.2169,160.2169,159.8983,160.1472,3497.0
2025-05-14 13:30:00,160.94,161.14,160.93,161.04,5105.0,160.2268,160.4259,160.2169,160.3264,5105.0
2025-05-14 13:40:00,161.05,161.23,160.99,161.17,4849.0,160.3363,160.5155,160.2766,160.4558,4849.0
2025-05-14 13:50:00,161.13,161.26,161.08,161.13,4394.0,160.416,160.5454,160.3662,160.416,4394.0
2025-05-14 14:00:00,161.14,161.29,161.05,161.24,12761.0,160.4259,160.5753,160.3363,160.5255,12761.0
2025-05-14 14:10:00,161.18,161.18,160.78,161.1,11330.0,160.4657,160.4657,160.0675,160.3861,11330.0
2025-05-14 14:20:00,161.03,161.04,160.84,160.84,6421.0,160.3164,160.3264,160.1273,160.1273,6421.0
2025-05-14 14:30:00,160.91,161.29,160.89,161.14,8141.0,160.1969,160.5753,160.177,160.4259,8141.0
2025-05-14 14:40:00,161.13,161.24,161.02,161.17,2820.0,160.416,160.5255,160.3065,160.4558,2820.0
2025-05-14 14:50:00,161.15,161.22,161.07,161.08,10224.0,160.4359,160.5056,160.3562,160.3662,10224.0
2025-05-14 15:00:00,161.11,161.16,161.04,161.08,19585.0,160.3961,160.4458,160.3264,160.3662,19585.0
2025-05-14 15:10:00,161.11,161.3,161.07,161.21,10107.0,160.3961,160.5852,160.3562,160.4956,10107.0
2025-05-14 15:20:00,161.19,161.29,160.93,161.07,18249.0,160.4757,160.5753,160.2169,160.3562,18249.0
2025-05-14 15:30:00,161.03,161.14,160.93,161.08,15445.0,160.3164,160.4259,160.2169,160.3662,15445.0
2025-05-14 15:40:00,161.07,161.24,160.97,161.04,34185.0,160.3562,160.5255,160.2567,160.3264,34185.0
2025-05-14 15:50:00,161.13,161.39,160.67,160.72,148992.0,160.416,160.6748,159.958,160.0078,148992.0
2025-05-15 09:30:00,160.19,160.95,159.9,160.51,111771.0,159.4801,160.2368,159.1914,159.7987,111771.0
2025-05-15 09:40:00,160.62,161.05,160.51,160.98,94599.0,159.9082,160.3363,159.7987,160.2666,94599.0
2025-05-15 09:50:00,160.91,161.23,160.9,161.04,72455.0,160.1969,160.5155,160.187,160.3264,72455.0
2025-05-15 10:00:00,161.01,161.71,161.01,161.39,74653.0,160.2965,160.9934,160.2965,160.6748,74653.0
2025-05-15 10:10:00,161.39,161.52,161.14,161.47,33148.0,160.6748,160.8042,160.4259,160.7545,33148.0
2025-05-15 10:20:00,161.5,161.83,161.3,161.3,34580.0,160.7843,161.1129,160.5852,160.5852,34580.0
2025-05-15 10:30:00,161.26,161.45,160.85,161.17,10950.0,160.5454,160.7345,160.1372,160.4558,10950.0
2025-05-15 10:40:00,161.19,161.52,161.13,161.43,21544.0,160.4757,160.8042,160.416,160.7146,21544.0
2025-05-15 10:50:00,161.43,161.85,161.42,161.8,14113.0,160.7146,161.1328,160.7047,161.083,14113.0
2025-05-15 11:00:00,161.8,162.18,161.79,161.87,54820.0,161.083,161.4613,161.073,161.1527,54820.0
2025-05-15 11:10:00,161.87,161.96,161.71,161.74,24819.0,161.1527,161.2423,160.9934,161.0233,24819.0
2025-05-15 11:20:00,161.8,162.05,161.75,161.95,7626.0,161.083,161.3319,161.0332,161.2323,7626.0
2025-05-15 11:30:00,161.98,162.13,161.93,161.94,9023.0,161.2622,161.4115,161.2124,161.2224,9023.0
2025-05-15 11:40:00,162.0,162.26,162.0,162.12,15991.0,161.2821,161.541,161.2821,161.4016,15991.0
2025-05-15 11:50:00,162.12,162.22,162.11,162.13,12231.0,161.4016,161.5011,161.3916,161.4115,12231.0
2025-05-15 12:00:00,162.13,162.61,162.12,162.59,31682.0,161.4115,161.8894,161.4016,161.8695,31682.0
2025-05-15 12:10:00,162.58,162.73,162.4,162.55,25425.0,161.8595,162.0089,161.6803,161.8297,25425.0
2025-05-15 12:20:00,162.55,162.69,162.48,162.52,10904.0,161.8297,161.9691,161.76,161.7998,10904.0
2025-05-15 12:30:00,162.47,162.71,162.47,162.69,8258.0,161.75,161.989,161.75,161.9691,8258.0
2025-05-15 12:40:00,162.67,162.69,162.52,162.64,4979.0,161.9491,161.9691,161.7998,161.9193,4979.0
2025-05-15 12:50:00,162.64,162.64,162.45,162.56,10900.0,161.9193,161.9193,161.7301,161.8396,10900.0
2025-05-15 13:00:00,162.56,162.79,162.47,162.72,8367.0,161.8396,162.0686,161.75,161.9989,8367.0
2025-05-15 13:10:00,162.68,162.75,162.46,162.61,27298.0,161.9591,162.0288,161.7401,161.8894,27298.0
2025-05-15 13:20:00,162.59,162.65,162.46,162.56,6031.0,161.8695,161.9292,161.7401,161.8396,6031.0
2025-05-15 13:30:00,162.55,162.56,162.35,162.4,8410.0,161.8297,161.8396,161.6306,161.6803,8410.0
2025-05-15 13:40:00,162.43,162.56,162.38,162.46,4226.0,161.7102,161.8396,161.6604,161.7401,4226.0
2025-05-15 13:50:00,162.4,162.52,162.18,162.21,4377.0,161.6803,161.7998,161.4613,161.4912,4377.0
2025-05-15 14:00:00,162.21,162.43,162.11,162.43,12013.0,161.4912,161.7102,161.3916,161.7102,12013.0
2025-05-15 14:10:00,162.42,162.43,162.11,162.12,5462.0,161.7003,161.7102,161.3916,161.4016,5462.0
2025-05-15 14:20:00,162.11,162.38,162.08,162.34,4764.0,161.3916,161.6604,161.3618,161.6206,4764.0
2025-05-15 14:30:00,162.39,162.66,162.39,162.56,3912.0,161.6704,161.9392,161.6704,161.8396,3912.0
2025-05-15 14:40:00,162.61,162.78,162.6,162.78,13695.0,161.8894,162.0587,161.8795,162.0587,13695.0
2025-05-15 14:50:00,162.81,162.88,162.75,162.8,4969.0,162.0885,162.1582,162.0288,162.0786,4969.0
2025-05-15 15:00:00,162.82,162.97,162.81,162.89,11012.0,162.0985,162.2478,162.0885,162.1682,11012.0
2025-05-15 15:10:00,162.86,163.07,162.8,163.01,57413.0,162.1383,162.3474,162.0786,162.2876,57413.0
2025-05-15 15:20:00,163.01,163.15,162.82,163.04,29775.0,162.2876,162.427,162.0985,162.3175,29775.0
2025-05-15 15:30:00,163.08,163.28,163.0,163.03,41152.0,162.3573,162.5564,162.2777,162.3075,41152.0
2025-05-15 15:40:00,163.03,163.37,163.02,163.18,39977.0,162.3075,162.646,162.2976,162.4569,39977.0
2025-05-15 15:50:00,163.24,163.61,162.97,163.15,185577.0,162.5166,162.885,162.2478,162.427,185577.0
2025-05-16 09:30:00,163.35,163.45,162.22,162.38,129151.0,162.6261,162.7257,161.5011,161.6604,129151.0
2025-05-16 09:40:00,162.38,162.73,162.02,162.67,27529.0,161.6604,162.0089,161.302,161.9491,27529.0
2025-05-16 09:50:00,162.67,162.95,162.53,162.84,23185.0,161.9491,162.2279,161.8098,162.1184,23185.0
2025-05-16 10:00:00,162.8,162.99,162.41,162.45,16588.0,162.0786,162.2677,161.6903,161.7301,16588.0
2025-05-16 10:10:00,162.51,162.86,162.3,162.81,9056.0,161.7899,162.1383,161.5808,162.0885,9056.0
2025-05-16 10:20:00,162.77,163.01,162.66,162.69,8501.0,162.0487,162.2876,161.9392,161.9691,8501.0
2025-05-16 10:30:00,162.63,162.73,162.41,162.56,12472.0,161.9093,162.0089,161.6903,161.8396,12472.0
2025-05-16 10:40:00,162.63,162.66,162.42,162.42,6284.0,161.9093,161.9392,161.7003,161.7003,6284.0
2025-05-16 10:50:00,162.44,162.52,162.32,162.41,7791.0,161.7202,161.7998,161.6007,161.6903,7791.0
2025-05-16 11:00:00,162.42,162.54,162.13,162.19,16424.0,161.7003,161.8197,161.4115,161.4713,16424.0
2025-05-16 11:10:00,162.19,162.41,162.19,162.28,8159.0,161.4713,161.6903,161.4713,161.5609,8159.0
2025-05-16 11:20:00,162.35,162.57,162.21,162.51,8354.0,161.6306,161.8496,161.4912,161.7899,8354.0
2025-05-16 11:30:00,162.49,163.0,162.49,162.7,9408.0,161.7699,162.2777,161.7699,161.979,9408.0
2025-05-16 11:40:00,162.75,162.87,162.73,162.75,5054.0,162.0288,162.1483,162.0089,162.0288,5054.0
2025-05-16 11:50:00,162.7,162.95,162.68,162.75,6286.0,161.979,162.2279,161.9591,162.0288,6286.0
2025-05-16 12:00:00,162.69,163.12,162.68,163.03,7525.0,161.9691,162.3971,161.9591,162.3075,7525.0
2025-05-16 12:10:00,162.96,163.29,162.95,163.12,7564.0,162.2379,162.5664,162.2279,162.3971,7564.0
2025-05-16 12:20:00,163.16,163.18,163.01,163.01,4791.0,162.437,162.4569,162.2876,162.2876,4791.0
2025-05-16 12:30:00,163.06,163.16,162.96,163.08,6733.0,162.3374,162.437,162.2379,162.3573,6733.0
2025-05-16 12:40:00,163.06,163.28,163.0,163.23,7119.0,162.3374,162.5564,162.2777,162.5067,7119.0
2025-05-16 12:50:00,163.17,163.37,163.17,163.18,7014.0,162.4469,162.646,162.4469,162.4569,7014.0
2025-05-16 13:00:00,163.15,163.33,163.13,163.26,6587.0,162.427,162.6062,162.4071,162.5365,6587.0
2025-05-16 13:10:00,163.25,163.43,163.17,163.38,10509.0,162.5266,162.7058,162.4469,162.656,10509.0
2025-05-16 13:20:00,163.34,163.47,163.34,163.39,8841.0,162.6162,162.7456,162.6162,162.666,8841.0
2025-05-16 13:30:00,163.44,163.61,163.41,163.49,11897.0,162.7157,162.885,162.6859,162.7655,11897.0
2025-05-16 13:40:00,163.42,163.55,163.31,163.49,5268.0,162.6958,162.8252,162.5863,162.7655,5268.0
2025-05-16 13:50:00,163.49,163.53,163.38,163.46,6211.0,162.7655,162.8053,162.656,162.7356,6211.0
2025-05-16 14:00:00,163.5,163.68,163.42,163.53,13057.0,162.7755,162.9547,162.6958,162.8053,13057.0
2025-05-16 14:10:00,163.53,163.72,163.53,163.72,6001.0,162.8053,162.9945,162.8053,162.9945,6001.0
2025-05-16 14:20:00,163.69,163.77,163.61,163.66,11399.0,162.9646,163.0443,162.885,162.9348,11399.0
2025-05-16 14:30:00,163.6,163.86,163.59,163.86,7684.0,162.875,163.1339,162.8651,163.1339,7684.0
2025-05-16 14:40:00,163.86,163.95,163.68,163.95,9265.0,163.1339,163.2235,162.9547,163.2235,9265.0
2025-05-16 14:50:00,163.94,164.05,163.79,163.8,14750.0,163.2135,163.323,163.0642,163.0741,14750.0
2025-05-16 15:00:00,163.85,163.93,163.78,163.89,8946.0,163.1239,163.2036,163.0542,163.1637,8946.0
2025-05-16 15:10:00,163.86,163.94,163.68,163.81,15215.0,163.1339,163.2135,162.9547,163.0841,15215.0
2025-05-16 15:20:00,163.78,163.83,163.6,163.65,26993.0,163.0542,163.104,162.875,162.9248,26993.0
2025-05-16 15:30:00,163.64,163.75,163.56,163.68,15128.0,162.9148,163.0244,162.8352,162.9547,15128.0
2025-05-16 15:40:00,163.65,163.88,163.61,163.76,16768.0,162.9248,163.1538,162.885,163.0343,16768.0
2025-05-16 15:50:00,163.75,164.11,163.69,163.98,96171.0,163.0244,163.3828,162.9646,163.2533,96171.0
2025-05-19 09:30:00,161.62,162.96,160.71,162.57,33013.0,160.9038,162.2379,159.9978,161.8496,33013.0
2025-05-19 09:40:00,162.69,163.18,162.6,163.11,7045.0,161.9691,162.4569,161.8795,162.3872,7045.0
2025-05-19 09:50:00,163.3,163.56,163.17,163.44,9668.0,162.5764,162.8352,162.4469,162.7157,9668.0
2025-05-19 10:00:00,163.51,163.83,163.41,163.79,10639.0,162.7854,163.104,162.6859,163.0642,10639.0
2025-05-19 10:10:00,163.84,163.98,163.69,163.69,10478.0,163.114,163.2533,162.9646,162.9646,10478.0
2025-05-19 10:20:00,163.79,163.79,162.84,163.09,14099.0,163.0642,163.0642,162.1184,162.3673,14099.0
2025-05-19 10:30:00,163.15,163.21,162.89,163.16,48918.0,162.427,162.4868,162.1682,162.437,48918.0
2025-05-19 10:40:00,163.11,163.17,162.88,162.89,10103.0,162.3872,162.4469,162.1582,162.1682,10103.0
2025-05-19 10:50:00,162.89,163.05,162.84,162.89,11325.0,162.1682,162.3275,162.1184,162.1682,11325.0
2025-05-19 11:00:00,162.89,163.02,162.68,162.69,25998.0,162.1682,162.2976,161.9591,161.9691,25998.0
2025-05-19 11:10:00,162.82,163.14,162.71,163.1,23325.0,162.0985,162.4171,161.989,162.3772,23325.0
2025-05-19 11:20:00,163.06,163.09,162.86,162.93,5527.0,162.3374,162.3673,162.1383,162.208,5527.0
2025-05-19 11:30:00,162.83,162.94,162.79,162.94,5113.0,162.1084,162.2179,162.0686,162.2179,5113.0
2025-05-19 11:40:00,162.97,163.13,162.79,162.8,6334.0,162.2478,162.4071,162.0686,162.0786,6334.0
2025-05-19 11:50:00,162.79,162.91,162.72,162.79,10016.0,162.0686,162.1881,161.9989,162.0686,10016.0
2025-05-19 12:00:00,162.89,163.09,162.89,163.03,5415.0,162.1682,162.3673,162.1682,162.3075,5415.0
2025-05-19 12:10:00,163.03,163.21,162.93,162.94,7489.0,162.3075,162.4868,162.208,162.2179,7489.0
2025-05-19 12:20:00,163.0,163.35,162.97,163.31,5303.0,162.2777,162.6261,162.2478,162.5863,5303.0
2025-05-19 12:30:00,163.34,163.37,163.25,163.36,4617.0,162.6162,162.646,162.5266,162.6361,4617.0
2025-05-19 12:40:00,163.34,163.39,163.24,163.35,5711.0,162.6162,162.666,162.5166,162.6261,5711.0
2025-05-19 12:50:00,163.31,163.58,163.31,163.54,4884.0,162.5863,162.8551,162.5863,162.8153,4884.0
2025-05-19 13:00:00,163.48,163.7,163.48,163.66,2139.0,162.7556,162.9746,162.7556,162.9348,2139.0
2025-05-19 13:10:00,163.67,163.71,163.56,163.61,2311.0,162.9447,162.9845,162.8352,162.885,2311.0
2025-05-19 13:20:00,163.47,163.65,163.39,163.62,4179.0,162.7456,162.9248,162.666,162.8949,4179.0
2025-05-19 13:30:00,163.6,163.68,163.47,163.66,7533.0,162.875,162.9547,162.7456,162.9348,7533.0
2025-05-19 13:40:00,163.62,163.63,163.51,163.56,3309.0,162.8949,162.9049,162.7854,162.8352,3309.0
2025-05-19 13:50:00,163.48,163.59,163.31,163.35,5324.0,162.7556,162.8651,162.5863,162.6261,5324.0
2025-05-19 14:00:00,163.27,163.41,163.23,163.37,7939.0,162.5465,162.6859,162.5067,162.646,7939.0
2025-05-19 14:10:00,163.34,163.37,163.0,163.0,5989.0,162.6162,162.646,162.2777,162.2777,5989.0
2025-05-19 14:20:00,163.12,163.26,163.02,163.13,6681.0,162.3971,162.5365,162.2976,162.4071,6681.0
2025-05-19 14:30:00,163.13,163.29,163.11,163.17,7548.0,162.4071,162.5664,162.3872,162.4469,7548.0
2025-05-19 14:40:00,163.15,163.17,162.89,162.99,9117.0,162.427,162.4469,162.1682,162.2677,9117.0
2025-05-19 14:50:00,162.99,163.08,162.9,163.05,17021.0,162.2677,162.3573,162.1781,162.3275,17021.0
2025-05-19 15:00:00,163.06,163.06,162.88,162.91,7060.0,162.3374,162.3374,162.1582,162.1881,7060.0
2025-05-19 15:10:00,162.89,162.93,162.76,162.79,8374.0,162.1682,162.208,162.0387,162.0686,8374.0
2025-05-19 15:20:00,162.74,162.81,162.57,162.65,18258.0,162.0188,162.0885,161.8496,161.9292,18258.0
2025-05-19 15:30:00,162.65,162.77,162.6,162.68,24538.0,161.9292,162.0487,161.8795,161.9591,24538.0
2025-05-19 15:40:00,162.7,162.89,162.63,162.8,17650.0,161.979,162.1682,161.9093,162.0786,17650.0
2025-05-19 15:50:00,162.8,163.13,162.73,162.88,105413.0,162.0786,162.4071,162.0089,162.1582,105413.0
2025-05-20 09:30:00,162.72,163.15,162.38,162.86,31804.0,161.9989,162.427,161.6604,162.1383,31804.0
2025-05-20 09:40:00,162.49,162.8,162.31,162.7,7414.0,161.7699,162.0786,161.5907,161.979,7414.0
2025-05-20 09:50:00,162.65,162.92,162.56,162.6,17426.0,161.9292,162.198,161.8396,161.8795,17426.0
2025-05-20 10:00:00,162.68,162.97,162.54,162.91,29115.0,161.9591,162.2478,161.8197,162.1881,29115.0
2025-05-20 10:10:00,162.92,163.23,162.91,163.14,27633.0,162.198,162.5067,162.1881,162.4171,27633.0
2025-05-20 10:20:00,163.09,163.34,163.08,163.3,10896.0,162.3673,162.6162,162.3573,162.5764,10896.0
2025-05-20 10:30:00,163.22,163.38,163.14,163.38,4800.0,162.4967,162.656,162.4171,162.656,4800.0
2025-05-20 10:40:00,163.48,163.55,163.33,163.39,5629.0,162.7556,162.8252,162.6062,162.666,5629.0
2025-05-20 10:50:00,163.38,163.38,163.02,163.02,6520.0,162.656,162.656,162.2976,162.2976,6520.0
2025-05-20 11:00:00,163.02,163.13,162.94,163.08,5551.0,162.2976,162.4071,162.2179,162.3573,5551.0
2025-05-20 11:10:00,163.08,163.18,163.02,163.04,9486.0,162.3573,162.4569,162.2976,162.3175,9486.0
2025-05-20 11:20:00,163.05,163.18,162.98,163.14,12309.0,162.3275,162.4569,162.2578,162.4171,12309.0
2025-05-20 11:30:00,163.16,163.21,162.88,162.88,10276.0,162.437,162.4868,162.1582,162.1582,10276.0
2025-05-20 11:40:00,162.87,163.05,162.8,163.0,13192.0,162.1483,162.3275,162.0786,162.2777,13192.0
2025-05-20 11:50:00,163.05,163.22,163.0,163.08,5510.0,162.3275,162.4967,162.2777,162.3573,5510.0
2025-05-20 12:00:00,163.1,163.2,163.03,163.06,5754.0,162.3772,162.4768,162.3075,162.3374,5754.0
2025-05-20 12:10:00,163.05,163.19,162.97,163.14,10624.0,162.3275,162.4668,162.2478,162.4171,10624.0
2025-05-20 12:20:00,163.12,163.17,162.97,163.13,8900.0,162.3971,162.4469,162.2478,162.4071,8900.0
2025-05-20 12:30:00,163.15,163.28,163.1,163.24,5435.0,162.427,162.5564,162.3772,162.5166,5435.0
2025-05-20 12:40:00,163.23,163.36,163.23,163.25,4972.0,162.5067,162.6361,162.5067,162.5266,4972.0
2025-05-20 12:50:00,163.29,163.35,163.21,163.27,5632.0,162.5664,162.6261,162.4868,162.5465,5632.0
2025-05-20 13:00:00,163.26,163.35,163.24,163.3,5625.0,162.5365,162.6261,162.5166,162.5764,5625.0
2025-05-20 13:10:00,163.3,163.31,163.19,163.19,6885.0,162.5764,162.5863,162.4668,162.4668,6885.0
2025-05-20 13:20:00,163.2,163.26,163.08,163.19,8495.0,162.4768,162.5365,162.3573,162.4668,8495.0
2025-05-20 13:30:00,163.18,163.23,163.11,163.23,5765.0,162.4569,162.5067,162.3872,162.5067,5765.0
2025-05-20 13:40:00,163.21,163.45,163.18,163.19,31986.0,162.4868,162.7257,162.4569,162.4668,31986.0
2025-05-20 13:50:00,163.15,163.2,163.03,163.1,11936.0,162.427,162.4768,162.3075,162.3772,11936.0
2025-05-20 14:00:00,163.13,163.13,162.84,162.84,5552.0,162.4071,162.4071,162.1184,162.1184,5552.0
2025-05-20 14:10:00,162.85,162.91,162.64,162.65,3304.0,162.1283,162.1881,161.9193,161.9292,3304.0
2025-05-20 14:20:00,162.61,162.61,161.97,162.03,11563.0,161.8894,161.8894,161.2522,161.312,11563.0
2025-05-20 14:30:00,161.99,162.38,161.95,162.38,30627.0,161.2722,161.6604,161.2323,161.6604,30627.0
2025-05-20 14:40:00,162.32,162.34,162.07,162.22,18869.0,161.6007,161.6206,161.3518,161.5011,18869.0
2025-05-20 14:50:00,162.27,162.33,162.19,162.27,10159.0,161.5509,161.6106,161.4713,161.5509,10159.0
2025-05-20 15:00:00,162.24,162.27,161.76,162.0,20932.0,161.521,161.5509,161.0432,161.2821,20932.0
2025-05-20 15:10:00,162.0,162.29,161.95,162.19,19214.0,161.2821,161.5708,161.2323,161.4713,19214.0
2025-05-20 15:20:00,162.21,162.25,162.13,162.13,21822.0,161.4912,161.531,161.4115,161.4115,21822.0
2025-05-20 15:30:00,162.17,162.29,162.16,162.26,17989.0,161.4514,161.5708,161.4414,161.541,17989.0
2025-05-20 15:40:00,162.27,162.39,162.16,162.32,12831.0,161.5509,161.6704,161.4414,161.6007,12831.0
2025-05-20 15:50:00,162.26,162.9,162.2,162.8,117479.0,161.541,162.1781,161.4812,162.0786,117479.0
2025-05-21 09:30:00,161.25,161.99,160.21,161.45,27642.0,161.25,161.99,160.21,161.45,27642.0
2025-05-21 09:40:00,161.37,161.8,161.04,161.21,123595.0,161.37,161.8,161.04,161.21,123595.0
2025-05-21 09:50:00,161.2,161.39,160.89,161.25,39160.0,161.2,161.39,160.89,161.25,39160.0
2025-05-21 10:00:00,161.32,161.71,161.32,161.52,23142.0,161.32,161.71,161.32,161.52,23142.0
2025-05-21 10:10:00,161.5,161.51,161.15,161.42,16216.0,161.5,161.51,161.15,161.42,16216.0
2025-05-21 10:20:00,161.41,161.91,161.33,161.34,13349.0,161.41,161.91,161.33,161.34,13349.0
2025-05-21 10:30:00,161.42,161.42,161.0,161.16,9430.0,161.42,161.42,161.0,161.16,9430.0
2025-05-21 10:40:00,161.21,161.31,160.98,160.98,9201.0,161.21,161.31,160.98,160.98,9201.0
2025-05-21 10:50:00,160.98,161.13,160.84,160.98,7504.0,160.98,161.13,160.84,160.98,7504.0
2025-05-21 11:00:00,160.98,161.25,160.83,161.25,7283.0,160.98,161.25,160.83,161.25,7283.0
2025-05-21 11:10:00,161.17,161.41,161.15,161.37,7493.0,161.17,161.41,161.15,161.37,7493.0
2025-05-21 11:20:00,161.41,161.46,161.32,161.33,11207.0,161.41,161.46,161.32,161.33,11207.0
2025-05-21 11:30:00,161.33,161.46,161.25,161.45,5087.0,161.33,161.46,161.25,161.45,5087.0
2025-05-21 11:40:00,161.47,161.67,161.47,161.67,15650.0,161.47,161.67,161.47,161.67,15650.0
2025-05-21 11:50:00,161.63,161.95,161.58,161.86,19482.0,161.63,161.95,161.58,161.86,19482.0
2025-05-21 12:00:00,161.83,162.35,161.77,162.35,34341.0,161.83,162.35,161.77,162.35,34341.0
2025-05-21 12:10:00,162.3,162.39,162.21,162.36,11143.0,162.3,162.39,162.21,162.36,11143.0
2025-05-21 12:20:00,162.32,162.4,162.22,162.38,5615.0,162.32,162.4,162.22,162.38,5615.0
2025-05-21 12:30:00,162.39,162.54,162.34,162.5,11062.0,162.39,162.54,162.34,162.5,11062.0
2025-05-21 12:40:00,162.5,162.72,162.5,162.58,10611.0,162.5,162.72,162.5,162.58,10611.0
2025-05-21 12:50:00,162.64,162.66,162.44,162.5,8048.0,162.64,162.66,162.44,162.5,8048.0
2025-05-21 13:00:00,162.5,162.51,161.91,161.91,15547.0,162.5,162.51,161.91,161.91,15547.0
2025-05-21 13:10:00,161.9,162.16,161.43,161.48,66241.0,161.9,162.16,161.43,161.48,66241.0
2025-05-21 13:20:00,161.48,161.48,160.24,160.24,11950.0,161.48,161.48,160.24,160.24,11950.0
2025-05-21 13:30:00,160.35,161.26,160.18,161.26,8851.0,160.35,161.26,160.18,161.26,8851.0
2025-05-21 13:40:00,161.23,161.3,160.77,160.96,11301.0,161.23,161.3,160.77,160.96,11301.0
2025-05-21 13:50:00,160.9,160.98,160.42,160.54,10069.0,160.9,160.98,160.42,160.54,10069.0
2025-05-21 14:00:00,160.54,160.59,160.13,160.59,42990.0,160.54,160.59,160.13,160.59,42990.0
2025-05-21 14:10:00,160.59,160.59,160.21,160.36,6851.0,160.59,160.59,160.21,160.36,6851.0
2025-05-21 14:20:00,160.31,160.4,159.9,160.28,31376.0,160.31,160.4,159.9,160.28,31376.0
2025-05-21 14:30:00,160.31,160.57,160.3,160.39,14036.0,160.31,160.57,160.3,160.39,14036.0
2025-05-21 14:40:00,160.39,160.56,160.07,160.11,11743.0,160.39,160.56,160.07,160.11,11743.0
2025-05-21 14:50:00,160.07,160.19,159.93,160.01,8949.0,160.07,160.19,159.93,160.01,8949.0
2025-05-21 15:00:00,160.01,160.14,159.66,159.66,11344.0,160.01,160.14,159.66,159.66,11344.0
2025-05-21 15:10:00,159.61,159.98,159.4,159.81,72047.0,159.61,159.98,159.4,159.81,72047.0
2025-05-21 15:20:00,159.83,159.83,159.43,159.58,13547.0,159.83,159.83,159.43,159.58,13547.0
2025-05-21 15:30:00,159.59,159.97,159.53,159.97,26526.0,159.59,159.97,159.53,159.97,26526.0
2025-05-21 15:40:00,160.0,160.2,159.92,160.05,30382.0,160.0,160.2,159.92,160.05,30382.0
2025-05-21 15:50:00,160.08,160.11,159.44,159.45,208946.0,160.08,160.11,159.44,159.45,208946.0
2025-05-22 09:30:00,159.36,159.98,158.59,158.75,24271.0,159.36,159.98,158.59,158.75,24271.0
2025-05-22 09:40:00,159.06,159.44,158.77,159.44,13718.0,159.06,159.44,158.77,159.44,13718.0
2025-05-22 09:50:00,159.28,159.89,159.19,159.8,17085.0,159.28,159.89,159.19,159.8,17085.0
2025-05-22 10:00:00,159.77,160.2,159.68,160.18,35597.0,159.77,160.2,159.68,160.18,35597.0
2025-05-22 10:10:00,160.13,160.16,159.8,160.01,17778.0,160.13,160.16,159.8,160.01,17778.0
2025-05-22 10:20:00,159.92,159.92,159.05,159.22,13845.0,159.92,159.92,159.05,159.22,13845.0
2025-05-22 10:30:00,159.24,159.28,158.76,158.89,6267.0,159.24,159.28,158.76,158.89,6267.0
2025-05-22 10:40:00,158.91,159.29,158.91,159.23,14737.0,158.91,159.29,158.91,159.23,14737.0
2025-05-22 10:50:00,159.24,159.42,159.0,159.42,8370.0,159.24,159.42,159.0,159.42,8370.0
2025-05-22 11:00:00,159.48,159.84,159.4,159.83,4470.0,159.48,159.84,159.4,159.83,4470.0
2025-05-22 11:10:00,159.77,159.97,159.14,159.28,6670.0,159.77,159.97,159.14,159.28,6670.0
2025-05-22 11:20:00,159.31,159.53,159.22,159.22,10323.0,159.31,159.53,159.22,159.22,10323.0
2025-05-22 11:30:00,159.15,159.52,159.15,159.47,7154.0,159.15,159.52,159.15,159.47,7154.0
2025-05-22 11:40:00,159.39,159.5,159.31,159.31,7328.0,159.39,159.5,159.31,159.31,7328.0
2025-05-22 11:50:00,159.33,159.5,159.32,159.45,5306.0,159.33,159.5,159.32,159.45,5306.0
2025-05-22 12:00:00,159.47,159.55,159.28,159.42,7471.0,159.47,159.55,159.28,159.42,7471.0
2025-05-22 12:10:00,159.4,159.73,159.4,159.57,10602.0,159.4,159.73,159.4,159.57,10602.0
2025-05-22 12:20:00,159.49,159.5,159.36,159.39,7975.0,159.49,159.5,159.36,159.39,7975.0
2025-05-22 12:30:00,159.28,159.3,159.05,159.14,4847.0,159.28,159.3,159.05,159.14,4847.0
2025-05-22 12:40:00,159.07,159.26,159.05,159.05,5276.0,159.07,159.26,159.05,159.05,5276.0
2025-05-22 12:50:00,159.13,159.13,158.91,158.93,5700.0,159.13,159.13,158.91,158.93,5700.0
2025-05-22 13:00:00,158.89,158.97,158.8,158.82,3758.0,158.89,158.97,158.8,158.82,3758.0
2025-05-22 13:10:00,158.82,159.09,158.8,159.09,7934.0,158.82,159.09,158.8,159.09,7934.0
2025-05-22 13:20:00,159.09,159.32,159.03,159.27,8135.0,159.09,159.32,159.03,159.27,8135.0
2025-05-22 13:30:00,159.28,159.42,159.1,159.42,6229.0,159.28,159.42,159.1,159.42,6229.0
2025-05-22 13:40:00,159.38,159.53,159.36,159.45,7211.0,159.38,159.53,159.36,159.45,7211.0
2025-05-22 13:50:00,159.44,159.54,159.34,159.43,7492.0,159.44,159.54,159.34,159.43,7492.0
2025-05-22 14:00:00,159.41,159.7,159.36,159.7,18430.0,159.41,159.7,159.36,159.7,18430.0
2025-05-22 14:10:00,159.65,159.81,159.49,159.71,12430.0,159.65,159.81,159.49,159.71,12430.0
2025-05-22 14:20:00,159.71,159.81,159.54,159.61,9146.0,159.71,159.81,159.54,159.61,9146.0
2025-05-22 14:30:00,159.56,159.64,159.3,159.38,9345.0,159.56,159.64,159.3,159.38,9345.0
2025-05-22 14:40:00,159.4,159.54,159.32,159.47,12631.0,159.4,159.54,159.32,159.47,12631.0
2025-05-22 14:50:00,159.45,159.64,159.41,159.5,16080.0,159.45,159.64,159.41,159.5,16080.0
2025-05-22 15:00:00,159.54,159.59,159.46,159.48,13044.0,159.54,159.59,159.46,159.48,13044.0
2025-05-22 15:10:00,159.52,159.63,159.43,159.61,23507.0,159.52,159.63,159.43,159.61,23507.0
2025-05-22 15:20:00,159.6,159.88,159.54,159.82,20436.0,159.6,159.88,159.54,159.82,20436.0
2025-05-22 15:30:00,159.85,159.85,159.61,159.75,17739.0,159.85,159.85,159.61,159.75,17739.0
2025-05-22 15:40:00,159.67,159.72,159.32,159.47,23933.0,159.67,159.72,159.32,159.47,23933.0
2025-05-22 15:50:00,159.5,159.57,158.69,158.82,119291.0,159.5,159.57,158.69,158.82,119291.0
2025-05-23 09:30:00,155.37,158.25,155.37,157.09,40659.0,155.37,158.25,155.37,157.09,40659.0
2025-05-23 09:40:00,157.39,157.6,157.08,157.21,15294.0,157.39,157.6,157.08,157.21,15294.0
2025-05-23 09:50:00,157.2,157.43,156.93,157.36,38706.0,157.2,157.43,156.93,157.36,38706.0
2025-05-23 10:00:00,157.31,157.93,157.23,157.69,20420.0,157.31,157.93,157.23,157.69,20420.0
2025-05-23 10:10:00,157.68,157.98,157.14,157.21,20917.0,157.68,157.98,157.14,157.21,20917.0
2025-05-23 10:20:00,157.22,157.48,157.07,157.27,25869.0,157.22,157.48,157.07,157.27,25869.0
2025-05-23 10:30:00,157.32,157.7,157.24,157.34,55252.0,157.32,157.7,157.24,157.34,55252.0
2025-05-23 10:40:00,157.34,157.89,157.34,157.72,17844.0,157.34,157.89,157.34,157.72,17844.0
2025-05-23 10:50:00,157.76,157.77,157.19,157.21,12897.0,157.76,157.77,157.19,157.21,12897.0
2025-05-23 11:00:00,157.26,157.81,157.17,157.81,12256.0,157.26,157.81,157.17,157.81,12256.0
2025-05-23 11:10:00,157.81,157.99,157.62,157.92,39773.0,157.81,157.99,157.62,157.92,39773.0
2025-05-23 11:20:00,157.92,158.26,157.92,158.11,20777.0,157.92,158.26,157.92,158.11,20777.0
2025-05-23 11:30:00,158.09,158.25,157.98,157.98,6198.0,158.09,158.25,157.98,157.98,6198.0
2025-05-23 11:40:00,157.98,158.08,157.96,158.01,3526.0,157.98,158.08,157.96,158.01,3526.0
2025-05-23 11:50:00,158.1,158.1,157.59,157.62,2896.0,158.1,158.1,157.59,157.62,2896.0
2025-05-23 12:00:00,157.71,157.87,157.56,157.6,9303.0,157.71,157.87,157.56,157.6,9303.0
2025-05-23 12:10:00,157.61,157.68,157.44,157.5,5064.0,157.61,157.68,157.44,157.5,5064.0
2025-05-23 12:20:00,157.47,158.02,157.47,157.95,7103.0,157.47,158.02,157.47,157.95,7103.0
2025-05-23 12:30:00,157.95,158.02,157.8,157.95,9944.0,157.95,158.02,157.8,157.95,9944.0
2025-05-23 12:40:00,157.94,158.2,157.81,158.09,6435.0,157.94,158.2,157.81,158.09,6435.0
2025-05-23 12:50:00,158.1,158.15,157.62,157.62,7176.0,158.1,158.15,157.62,157.62,7176.0
2025-05-23 13:00:00,157.63,157.93,157.5,157.87,8112.0,157.63,157.93,157.5,157.87,8112.0
2025-05-23 13:10:00,157.84,158.35,157.84,158.29,4907.0,157.84,158.35,157.84,158.29,4907.0
2025-05-23 13:20:00,158.21,158.35,158.16,158.33,4494.0,158.21,158.35,158.16,158.33,4494.0
2025-05-23 13:30:00,158.29,158.35,158.16,158.22,9382.0,158.29,158.35,158.16,158.22,9382.0
2025-05-23 13:40:00,158.22,158.22,157.91,158.15,9889.0,158.22,158.22,157.91,158.15,9889.0
2025-05-23 13:50:00,158.14,158.29,157.95,158.09,48072.0,158.14,158.29,157.95,158.09,48072.0
2025-05-23 14:00:00,158.06,158.4,158.01,158.2,9974.0,158.06,158.4,158.01,158.2,9974.0
2025-05-23 14:10:00,158.23,158.34,158.04,158.06,11797.0,158.23,158.34,158.04,158.06,11797.0
2025-05-23 14:20:00,157.99,158.15,157.84,157.93,7236.0,157.99,158.15,157.84,157.93,7236.0
2025-05-23 14:30:00,158.01,158.24,158.01,158.13,8000.0,158.01,158.24,158.01,158.13,8000.0
2025-05-23 14:40:00,158.19,158.19,158.05,158.14,7819.0,158.19,158.19,158.05,158.14,7819.0
2025-05-23 14:50:00,158.12,158.25,158.09,158.09,5081.0,158.12,158.25,158.09,158.09,5081.0
2025-05-23 15:00:00,158.14,158.17,157.95,158.17,7224.0,158.14,158.17,157.95,158.17,7224.0
2025-05-23 15:10:00,158.15,158.26,157.95,157.95,7992.0,158.15,158.26,157.95,157.95,7992.0
2025-05-23 15:20:00,157.97,157.98,157.75,157.87,8895.0,157.97,157.98,157.75,157.87,8895.0
2025-05-23 15:30:00,157.92,158.06,157.81,158.02,23511.0,157.92,158.06,157.81,158.02,23511.0
2025-05-23 15:40:00,157.98,158.08,157.8,157.84,28229.0,157.98,158.08,157.8,157.84,28229.0
2025-05-23 15:50:00,157.78,157.82,157.35,157.56,96921.0,157.78,157.82,157.35,157.56,96921.0
2025-05-27 09:30:00,160.11,160.11,158.68,159.24,40332.0,160.11,160.11,158.68,159.24,40332.0
2025-05-27 09:40:00,159.32,160.25,159.24,159.9,24752.0,159.32,160.25,159.24,159.9,24752.0
2025-05-27 09:50:00,159.83,160.0,159.45,159.45,14285.0,159.83,160.0,159.45,159.45,14285.0
2025-05-27 10:00:00,159.72,159.93,159.61,159.88,15334.0,159.72,159.93,159.61,159.88,15334.0
2025-05-27 10:10:00,159.91,160.41,159.77,160.41,17425.0,159.91,160.41,159.77,160.41,17425.0
2025-05-27 10:20:00,160.41,160.88,160.4,160.72,19381.0,160.41,160.88,160.4,160.72,19381.0
2025-05-27 10:30:00,160.64,160.98,160.64,160.86,9987.0,160.64,160.98,160.64,160.86,9987.0
2025-05-27 10:40:00,160.86,160.98,160.7,160.81,7933.0,160.86,160.98,160.7,160.81,7933.0
2025-05-27 10:50:00,160.94,161.08,160.87,160.95,8809.0,160.94,161.08,160.87,160.95,8809.0
2025-05-27 11:00:00,160.98,161.17,160.92,161.13,8554.0,160.98,161.17,160.92,161.13,8554.0
2025-05-27 11:10:00,161.17,161.45,161.15,161.38,32687.0,161.17,161.45,161.15,161.38,32687.0
2025-05-27 11:20:00,161.36,161.4,161.11,161.35,24363.0,161.36,161.4,161.11,161.35,24363.0
2025-05-27 11:30:00,161.39,161.51,161.28,161.42,14039.0,161.39,161.51,161.28,161.42,14039.0
2025-05-27 11:40:00,161.47,161.75,161.47,161.57,8627.0,161.47,161.75,161.47,161.57,8627.0
2025-05-27 11:50:00,161.61,161.61,161.36,161.46,5675.0,161.61,161.61,161.36,161.46,5675.0
2025-05-27 12:00:00,161.4,161.61,161.39,161.53,9306.0,161.4,161.61,161.39,161.53,9306.0
2025-05-27 12:10:00,161.54,161.56,161.29,161.38,11593.0,161.54,161.56,161.29,161.38,11593.0
2025-05-27 12:20:00,161.38,161.57,161.38,161.47,8736.0,161.38,161.57,161.38,161.47,8736.0
2025-05-27 12:30:00,161.45,161.63,161.39,161.54,9369.0,161.45,161.63,161.39,161.54,9369.0
2025-05-27 12:40:00,161.53,161.6,161.32,161.5,33009.0,161.53,161.6,161.32,161.5,33009.0
2025-05-27 12:50:00,161.5,161.62,161.43,161.48,9987.0,161.5,161.62,161.43,161.48,9987.0
2025-05-27 13:00:00,161.5,161.59,161.43,161.53,20908.0,161.5,161.59,161.43,161.53,20908.0
2025-05-27 13:10:00,161.53,161.53,161.36,161.41,8707.0,161.53,161.53,161.36,161.41,8707.0
2025-05-27 13:20:00,161.4,161.45,161.33,161.35,23903.0,161.4,161.45,161.33,161.35,23903.0
2025-05-27 13:30:00,161.35,161.48,161.32,161.48,14461.0,161.35,161.48,161.32,161.48,14461.0
2025-05-27 13:40:00,161.49,161.66,161.44,161.52,7705.0,161.49,161.66,161.44,161.52,7705.0
2025-05-27 13:50:00,161.56,161.63,161.48,161.62,6004.0,161.56,161.63,161.48,161.62,6004.0
2025-05-27 14:00:00,161.66,161.78,161.59,161.68,9856.0,161.66,161.78,161.59,161.68,9856.0
2025-05-27 14:10:00,161.68,161.74,161.55,161.55,10238.0,161.68,161.74,161.55,161.55,10238.0
2025-05-27 14:20:00,161.55,161.62,161.48,161.54,6921.0,161.55,161.62,161.48,161.54,6921.0
2025-05-27 14:30:00,161.5,161.6,161.48,161.59,11351.0,161.5,161.6,161.48,161.59,11351.0
2025-05-27 14:40:00,161.55,161.59,161.48,161.53,8378.0,161.55,161.59,161.48,161.53,8378.0
2025-05-27 14:50:00,161.53,161.66,161.51,161.6,9393.0,161.53,161.66,161.51,161.6,9393.0
2025-05-27 15:00:00,161.54,161.67,161.48,161.56,12117.0,161.54,161.67,161.48,161.56,12117.0
2025-05-27 15:10:00,161.52,161.56,161.43,161.52,11808.0,161.52,161.56,161.43,161.52,11808.0
2025-05-27 15:20:00,161.5,161.65,161.45,161.47,16399.0,161.5,161.65,161.45,161.47,16399.0
2025-05-27 15:30:00,161.47,161.49,161.32,161.37,17667.0,161.47,161.49,161.32,161.37,17667.0
2025-05-27 15:40:00,161.37,161.49,161.29,161.31,25145.0,161.37,161.49,161.29,161.31,25145.0
2025-05-27 15:50:00,161.33,161.5,161.15,161.44,126040.0,161.33,161.5,161.15,161.44,126040.0
2025-05-28 09:30:00,162.08,162.08,160.99,161.83,19230.0,162.08,162.08,160.99,161.83,19230.0
2025-05-28 09:40:00,162.17,162.39,161.91,162.01,10064.0,162.17,162.39,161.91,162.01,10064.0
2025-05-28 09:50:00,161.93,162.01,161.51,161.65,7238.0,161.93,162.01,161.51,161.65,7238.0
2025-05-28 10:00:00,161.67,161.8,161.37,161.37,10326.0,161.67,161.8,161.37,161.37,10326.0
2025-05-28 10:10:00,161.39,161.49,161.09,161.38,7562.0,161.39,161.49,161.09,161.38,7562.0
2025-05-28 10:20:00,161.27,161.4,161.04,161.07,4186.0,161.27,161.4,161.04,161.07,4186.0
2025-05-28 10:30:00,161.13,161.13,160.92,160.95,4392.0,161.13,161.13,160.92,160.95,4392.0
2025-05-28 10:40:00,160.99,161.14,160.86,160.96,7638.0,160.99,161.14,160.86,160.96,7638.0
2025-05-28 10:50:00,160.96,160.99,160.84,160.86,7835.0,160.96,160.99,160.84,160.86,7835.0
2025-05-28 11:00:00,160.87,161.13,160.82,160.97,5267.0,160.87,161.13,160.82,160.97,5267.0
2025-05-28 11:10:00,161.0,161.07,160.77,161.05,26607.0,161.0,161.07,160.77,161.05,26607.0
2025-05-28 11:20:00,161.13,161.14,160.9,160.9,13060.0,161.13,161.14,160.9,160.9,13060.0
2025-05-28 11:30:00,160.91,160.98,160.82,160.89,4270.0,160.91,160.98,160.82,160.89,4270.0
2025-05-28 11:40:00,160.9,160.96,160.75,160.9,7093.0,160.9,160.96,160.75,160.9,7093.0
2025-05-28 11:50:00,160.91,161.06,160.83,160.83,4918.0,160.91,161.06,160.83,160.83,4918.0
2025-05-28 12:00:00,160.86,161.18,160.86,161.11,7204.0,160.86,161.18,160.86,161.11,7204.0
2025-05-28 12:10:00,161.08,161.15,161.03,161.04,7441.0,161.08,161.15,161.03,161.04,7441.0
2025-05-28 12:20:00,161.06,161.12,160.91,161.11,3833.0,161.06,161.12,160.91,161.11,3833.0
2025-05-28 12:30:00,161.09,161.28,161.06,161.28,4515.0,161.09,161.28,161.06,161.28,4515.0
2025-05-28 12:40:00,161.27,161.37,161.22,161.35,4272.0,161.27,161.37,161.22,161.35,4272.0
2025-05-28 12:50:00,161.35,161.44,161.21,161.38,12145.0,161.35,161.44,161.21,161.38,12145.0
2025-05-28 13:00:00,161.36,161.51,161.33,161.44,2688.0,161.36,161.51,161.33,161.44,2688.0
2025-05-28 13:10:00,161.39,161.39,161.31,161.33,4196.0,161.39,161.39,161.31,161.33,4196.0
2025-05-28 13:20:00,161.3,161.35,161.26,161.28,7267.0,161.3,161.35,161.26,161.28,7267.0
2025-05-28 13:30:00,161.32,161.32,161.2,161.22,4980.0,161.32,161.32,161.2,161.22,4980.0
2025-05-28 13:40:00,161.26,161.26,161.02,161.18,9282.0,161.26,161.26,161.02,161.18,9282.0
2025-05-28 13:50:00,161.12,161.26,161.08,161.18,6616.0,161.12,161.26,161.08,161.18,6616.0
2025-05-28 14:00:00,161.22,161.38,161.15,161.28,8688.0,161.22,161.38,161.15,161.28,8688.0
2025-05-28 14:10:00,161.29,161.38,161.25,161.3,6038.0,161.29,161.38,161.25,161.3,6038.0
2025-05-28 14:20:00,161.33,161.33,161.24,161.27,9663.0,161.33,161.33,161.24,161.27,9663.0
2025-05-28 14:30:00,161.27,161.28,161.19,161.22,11691.0,161.27,161.28,161.19,161.22,11691.0
2025-05-28 14:40:00,161.22,161.32,161.19,161.25,21279.0,161.22,161.32,161.19,161.25,21279.0
2025-05-28 14:50:00,161.23,161.26,160.61,161.08,14552.0,161.23,161.26,160.61,161.08,14552.0
2025-05-28 15:00:00,161.09,161.49,161.02,161.36,7899.0,161.09,161.49,161.02,161.36,7899.0
2025-05-28 15:10:00,161.4,161.4,160.84,160.84,7863.0,161.4,161.4,160.84,160.84,7863.0
2025-05-28 15:20:00,160.78,160.81,160.44,160.44,8213.0,160.78,160.81,160.44,160.44,8213.0
2025-05-28 15:30:00,160.5,160.57,160.39,160.5,27433.0,160.5,160.57,160.39,160.5,27433.0
2025-05-28 15:40:00,160.49,160.61,160.37,160.45,35449.0,160.49,160.61,160.37,160.45,35449.0
2025-05-28 15:50:00,160.45,160.5,160.17,160.38,139446.0,160.45,160.5,160.17,160.38,139446.0
2025-05-29 09:30:00,161.28,161.91,160.15,161.2,32763.0,161.28,161.91,160.15,161.2,32763.0
2025-05-29 09:40:00,160.94,161.29,160.87,161.21,27239.0,160.94,161.29,160.87,161.21,27239.0
2025-05-29 09:50:00,161.21,161.74,161.05,161.43,21016.0,161.21,161.74,161.05,161.43,21016.0
2025-05-29 10:00:00,161.39,161.54,160.62,160.7,58694.0,161.39,161.54,160.62,160.7,58694.0
2025-05-29 10:10:00,160.83,160.96,160.62,160.72,30684.0,160.83,160.96,160.62,160.72,30684.0
2025-05-29 10:20:00,160.64,161.14,160.55,161.02,47932.0,160.64,161.14,160.55,161.02,47932.0
2025-05-29 10:30:00,160.99,161.08,160.71,160.96,16482.0,160.99,161.08,160.71,160.96,16482.0
2025-05-29 10:40:00,161.03,161.41,160.87,161.17,68201.0,161.03,161.41,160.87,161.17,68201.0
2025-05-29 10:50:00,161.13,161.49,161.13,161.43,45961.0,161.13,161.49,161.13,161.43,45961.0
2025-05-29 11:00:00,161.44,161.64,161.31,161.53,28344.0,161.44,161.64,161.31,161.53,28344.0
2025-05-29 11:10:00,161.56,161.81,161.54,161.78,8024.0,161.56,161.81,161.54,161.78,8024.0
2025-05-29 11:20:00,161.78,162.08,161.55,162.06,21057.0,161.78,162.08,161.55,162.06,21057.0
2025-05-29 11:30:00,162.1,162.11,161.39,161.49,14669.0,162.1,162.11,161.39,161.49,14669.0
2025-05-29 11:40:00,161.47,161.6,161.44,161.5,8852.0,161.47,161.6,161.44,161.5,8852.0
2025-05-29 11:50:00,161.54,161.73,160.93,161.12,52496.0,161.54,161.73,160.93,161.12,52496.0
2025-05-29 12:00:00,161.12,161.15,160.87,161.08,44601.0,161.12,161.15,160.87,161.08,44601.0
2025-05-29 12:10:00,161.03,161.7,161.03,161.62,35532.0,161.03,161.7,161.03,161.62,35532.0
2025-05-29 12:20:00,161.63,161.68,161.41,161.62,10247.0,161.63,161.68,161.41,161.62,10247.0
2025-05-29 12:30:00,161.56,161.65,161.43,161.46,14136.0,161.56,161.65,161.43,161.46,14136.0
2025-05-29 12:40:00,161.53,161.56,161.39,161.41,16570.0,161.53,161.56,161.39,161.41,16570.0
2025-05-29 12:50:00,161.45,161.76,161.42,161.68,21508.0,161.45,161.76,161.42,161.68,21508.0
2025-05-29 13:00:00,161.67,161.97,161.66,161.83,17211.0,161.67,161.97,161.66,161.83,17211.0
2025-05-29 13:10:00,161.83,161.93,161.7,161.75,26517.0,161.83,161.93,161.7,161.75,26517.0
2025-05-29 13:20:00,161.81,161.88,161.63,161.74,17561.0,161.81,161.88,161.63,161.74,17561.0
2025-05-29 13:30:00,161.74,162.09,161.72,161.97,30077.0,161.74,162.09,161.72,161.97,30077.0
2025-05-29 13:40:00,162.02,162.2,161.95,162.0,19659.0,162.02,162.2,161.95,162.0,19659.0
2025-05-29 13:50:00,162.0,162.14,161.87,161.89,18671.0,162.0,162.14,161.87,161.89,18671.0
2025-05-29 14:00:00,161.93,162.15,161.86,162.12,17486.0,161.93,162.15,161.86,162.12,17486.0
2025-05-29 14:10:00,162.14,162.15,161.92,161.96,58263.0,162.14,162.15,161.92,161.96,58263.0
2025-05-29 14:20:00,161.96,161.98,161.56,161.63,32299.0,161.96,161.98,161.56,161.63,32299.0
2025-05-29 14:30:00,161.7,161.98,161.59,161.95,47859.0,161.7,161.98,161.59,161.95,47859.0
2025-05-29 14:40:00,161.86,162.0,161.69,161.82,43493.0,161.86,162.0,161.69,161.82,43493.0
2025-05-29 14:50:00,161.81,161.98,161.71,161.82,13045.0,161.81,161.98,161.71,161.82,13045.0
2025-05-29 15:00:00,161.82,162.01,161.77,161.82,18351.0,161.82,162.01,161.77,161.82,18351.0
2025-05-29 15:10:00,161.83,162.01,161.73,161.97,17396.0,161.83,162.01,161.73,161.97,17396.0
2025-05-29 15:20:00,161.97,162.25,161.96,162.14,24883.0,161.97,162.25,161.96,162.14,24883.0
2025-05-29 15:30:00,162.1,162.31,162.1,162.17,37681.0,162.1,162.31,162.1,162.17,37681.0
2025-05-29 15:40:00,162.2,162.39,162.18,162.22,34377.0,162.2,162.39,162.18,162.22,34377.0
2025-05-29 15:50:00,162.31,162.38,161.45,161.63,110912.0,162.31,162.38,161.45,161.63,110912.0
2025-05-30 09:30:00,160.6,161.13,160.25,160.44,18019.0,160.6,161.13,160.25,160.44,18019.0
2025-05-30 09:40:00,160.55,160.71,160.45,160.63,4968.0,160.55,160.71,160.45,160.63,4968.0
2025-05-30 09:50:00,160.59,160.62,160.01,160.25,5932.0,160.59,160.62,160.01,160.25,5932.0
2025-05-30 10:00:00,160.21,160.59,160.18,160.46,9259.0,160.21,160.59,160.18,160.46,9259.0
2025-05-30 10:10:00,160.49,160.6,160.25,160.32,9942.0,160.49,160.6,160.25,160.32,9942.0
2025-05-30 10:20:00,160.24,160.28,160.11,160.28,7277.0,160.24,160.28,160.11,160.28,7277.0
2025-05-30 10:30:00,160.3,160.47,160.18,160.44,13099.0,160.3,160.47,160.18,160.44,13099.0
2025-05-30 10:40:00,160.37,160.37,159.96,160.03,7023.0,160.37,160.37,159.96,160.03,7023.0
2025-05-30 10:50:00,159.99,160.26,159.95,160.02,3896.0,159.99,160.26,159.95,160.02,3896.0
2025-05-30 11:00:00,160.05,160.16,159.91,160.0,5949.0,160.05,160.16,159.91,160.0,5949.0
2025-05-30 11:10:00,159.99,159.99,159.69,159.78,6196.0,159.99,159.99,159.69,159.78,6196.0
2025-05-30 11:20:00,159.83,160.18,159.81,160.13,18465.0,159.83,160.18,159.81,160.13,18465.0
2025-05-30 11:30:00,160.08,160.16,159.77,159.77,10835.0,160.08,160.16,159.77,159.77,10835.0
2025-05-30 11:40:00,159.75,159.81,159.58,159.75,12672.0,159.75,159.81,159.58,159.75,12672.0
2025-05-30 11:50:00,159.85,159.88,159.66,159.71,14477.0,159.85,159.88,159.66,159.71,14477.0
2025-05-30 12:00:00,159.72,159.94,159.61,159.91,12476.0,159.72,159.94,159.61,159.91,12476.0
2025-05-30 12:10:00,159.94,159.96,159.69,159.74,16123.0,159.94,159.96,159.69,159.74,16123.0
2025-05-30 12:20:00,159.74,159.79,159.33,159.33,23215.0,159.74,159.79,159.33,159.33,23215.0
2025-05-30 12:30:00,159.35,159.51,158.83,159.32,17766.0,159.35,159.51,158.83,159.32,17766.0
2025-05-30 12:40:00,159.46,159.59,159.13,159.22,11307.0,159.46,159.59,159.13,159.22,11307.0
2025-05-30 12:50:00,159.25,159.25,159.01,159.15,13668.0,159.25,159.25,159.01,159.15,13668.0
2025-05-30 13:00:00,159.1,159.61,159.1,159.59,11637.0,159.1,159.61,159.1,159.59,11637.0
2025-05-30 13:10:00,159.62,159.7,159.47,159.59,11322.0,159.62,159.7,159.47,159.59,11322.0
2025-05-30 13:20:00,159.58,159.72,159.5,159.7,10811.0,159.58,159.72,159.5,159.7,10811.0
2025-05-30 13:30:00,159.75,159.83,159.54,159.54,11828.0,159.75,159.83,159.54,159.54,11828.0
2025-05-30 13:40:00,159.63,159.64,159.32,159.39,5761.0,159.63,159.64,159.32,159.39,5761.0
2025-05-30 13:50:00,159.39,159.58,159.31,159.31,4770.0,159.39,159.58,159.31,159.31,4770.0
2025-05-30 14:00:00,159.41,159.57,159.14,159.4,14397.0,159.41,159.57,159.14,159.4,14397.0
2025-05-30 14:10:00,159.4,159.73,159.31,159.69,12032.0,159.4,159.73,159.31,159.69,12032.0
2025-05-30 14:20:00,159.69,159.7,159.49,159.63,11278.0,159.69,159.7,159.49,159.63,11278.0
2025-05-30 14:30:00,159.59,159.66,159.36,159.46,4882.0,159.59,159.66,159.36,159.46,4882.0
2025-05-30 14:40:00,159.46,159.55,159.32,159.55,9225.0,159.46,159.55,159.32,159.55,9225.0
2025-05-30 14:50:00,159.5,159.69,159.49,159.64,8561.0,159.5,159.69,159.49,159.64,8561.0
2025-05-30 15:00:00,159.67,160.04,159.67,159.93,10583.0,159.67,160.04,159.67,159.93,10583.0
2025-05-30 15:10:00,159.92,160.25,159.86,160.23,10534.0,159.92,160.25,159.86,160.23,10534.0
2025-05-30 15:20:00,160.19,160.43,160.13,160.41,13609.0,160.19,160.43,160.13,160.41,13609.0
2025-05-30 15:30:00,160.38,160.46,160.13,160.21,21421.0,160.38,160.46,160.13,160.21,21421.0
2025-05-30 15:40:00,160.2,160.2,159.89,160.08,21246.0,160.2,160.2,159.89,160.08,21246.0
2025-05-30 15:50:00,160.03,160.42,159.87,159.98,135028.0,160.03,160.42,159.87,159.98,135028.0
2025-06-02 09:30:00,159.35,160.32,158.65,159.23,22631.0,159.35,160.32,158.65,159.23,22631.0
2025-06-02 09:40:00,158.9,159.12,158.71,158.84,23305.0,158.9,159.12,158.71,158.84,23305.0
2025-06-02 09:50:00,158.71,158.77,158.09,158.64,19153.0,158.71,158.77,158.09,158.64,19153.0
2025-06-02 10:00:00,158.49,159.17,158.23,159.17,21778.0,158.49,159.17,158.23,159.17,21778.0
2025-06-02 10:10:00,159.17,159.39,158.94,158.94,12048.0,159.17,159.39,158.94,158.94,12048.0
2025-06-02 10:20:00,158.93,159.62,158.9,159.53,13348.0,158.93,159.62,158.9,159.53,13348.0
2025-06-02 10:30:00,159.53,159.85,159.48,159.55,9230.0,159.53,159.85,159.48,159.55,9230.0
2025-06-02 10:40:00,159.48,159.58,159.28,159.43,19873.0,159.48,159.58,159.28,159.43,19873.0
2025-06-02 10:50:00,159.42,159.5,159.25,159.44,11265.0,159.42,159.5,159.25,159.44,11265.0
2025-06-02 11:00:00,159.47,159.54,159.0,159.01,30184.0,159.47,159.54,159.0,159.01,30184.0
2025-06-02 11:10:00,158.98,159.13,158.89,158.98,8175.0,158.98,159.13,158.89,158.98,8175.0
2025-06-02 11:20:00,158.98,159.09,158.76,158.8,33954.0,158.98,159.09,158.76,158.8,33954.0
2025-06-02 11:30:00,158.77,158.88,158.67,158.76,25144.0,158.77,158.88,158.67,158.76,25144.0
2025-06-02 11:40:00,158.71,159.13,158.71,158.97,12682.0,158.71,159.13,158.71,158.97,12682.0
2025-06-02 11:50:00,159.05,159.14,158.75,158.81,12070.0,159.05,159.14,158.75,158.81,12070.0
2025-06-02 12:00:00,158.81,158.88,158.56,158.8,10000.0,158.81,158.88,158.56,158.8,10000.0
2025-06-02 12:10:00,158.76,158.91,158.76,158.87,11381.0,158.76,158.91,158.76,158.87,11381.0
2025-06-02 12:20:00,158.87,158.93,158.78,158.89,5035.0,158.87,158.93,158.78,158.89,5035.0
2025-06-02 12:30:00,158.89,159.04,158.87,158.99,11276.0,158.89,159.04,158.87,158.99,11276.0
2025-06-02 12:40:00,159.0,159.09,158.9,159.01,15897.0,159.0,159.09,158.9,159.01,15897.0
2025-06-02 12:50:00,158.99,159.2,158.94,159.14,5939.0,158.99,159.2,158.94,159.14,5939.0
2025-06-02 13:00:00,159.1,159.26,159.1,159.22,3956.0,159.1,159.26,159.1,159.22,3956.0
2025-06-02 13:10:00,159.24,159.26,159.08,159.09,8199.0,159.24,159.26,159.08,159.09,8199.0
2025-06-02 13:20:00,159.08,159.17,158.96,159.08,8215.0,159.08,159.17,158.96,159.08,8215.0
2025-06-02 13:30:00,159.1,159.28,159.07,159.18,9230.0,159.1,159.28,159.07,159.18,9230.0
2025-06-02 13:40:00,159.15,159.15,158.96,158.97,6326.0,159.15,159.15,158.96,158.97,6326.0
2025-06-02 13:50:00,158.97,159.17,158.95,159.13,13753.0,158.97,159.17,158.95,159.13,13753.0
2025-06-02 14:00:00,159.12,159.25,158.96,159.06,8346.0,159.12,159.25,158.96,159.06,8346.0
2025-06-02 14:10:00,159.07,159.4,159.01,159.38,7497.0,159.07,159.4,159.01,159.38,7497.0
2025-06-02 14:20:00,159.33,159.57,159.33,159.37,31008.0,159.33,159.57,159.33,159.37,31008.0
2025-06-02 14:30:00,159.4,159.5,159.3,159.36,15327.0,159.4,159.5,159.3,159.36,15327.0
2025-06-02 14:40:00,159.32,159.39,159.27,159.27,3272.0,159.32,159.39,159.27,159.27,3272.0
2025-06-02 14:50:00,159.25,159.36,159.23,159.33,7244.0,159.25,159.36,159.23,159.33,7244.0
2025-06-02 15:00:00,159.36,159.47,159.28,159.39,15637.0,159.36,159.47,159.28,159.39,15637.0
2025-06-02 15:10:00,159.39,159.42,159.24,159.31,9159.0,159.39,159.42,159.24,159.31,9159.0
2025-06-02 15:20:00,159.29,159.47,159.26,159.42,8464.0,159.29,159.47,159.26,159.42,8464.0
2025-06-02 15:30:00,159.41,159.44,159.23,159.35,22952.0,159.41,159.44,159.23,159.35,22952.0
2025-06-02 15:40:00,159.34,159.44,159.29,159.42,34635.0,159.34,159.44,159.29,159.42,34635.0
2025-06-02 15:50:00,159.42,159.95,159.35,159.9,170694.0,159.42,159.95,159.35,159.9,170694.0
2025-06-03 09:30:00,159.55,160.57,159.41,159.78,44883.0,159.55,160.57,159.41,159.78,44883.0
2025-06-03 09:40:00,159.92,160.51,159.79,160.41,5817.0,159.92,160.51,159.79,160.41,5817.0
2025-06-03 09:50:00,160.38,160.56,160.24,160.3,6714.0,160.38,160.56,160.24,160.3,6714.0
2025-06-03 10:00:00,160.44,160.89,160.25,160.81,12976.0,160.44,160.89,160.25,160.81,12976.0
2025-06-03 10:10:00,160.84,161.11,160.83,161.08,7604.0,160.84,161.11,160.83,161.08,7604.0
2025-06-03 10:20:00,161.05,161.51,160.98,161.5,6920.0,161.05,161.51,160.98,161.5,6920.0
2025-06-03 10:30:00,161.54,161.65,161.3,161.43,6450.0,161.54,161.65,161.3,161.43,6450.0
2025-06-03 10:40:00,161.43,161.7,161.35,161.66,6599.0,161.43,161.7,161.35,161.66,6599.0
2025-06-03 10:50:00,161.64,161.74,161.54,161.61,6292.0,161.64,161.74,161.54,161.61,6292.0
2025-06-03 11:00:00,161.55,161.83,161.54,161.65,8651.0,161.55,161.83,161.54,161.65,8651.0
2025-06-03 11:10:00,161.65,161.78,161.55,161.65,7942.0,161.65,161.78,161.55,161.65,7942.0
2025-06-03 11:20:00,161.73,162.0,161.63,161.99,5502.0,161.73,162.0,161.63,161.99,5502.0
2025-06-03 11:30:00,161.96,162.07,161.92,162.07,3509.0,161.96,162.07,161.92,162.07,3509.0
2025-06-03 11:40:00,162.11,162.26,162.04,162.18,6207.0,162.11,162.26,162.04,162.18,6207.0
2025-06-03 11:50:00,162.19,162.26,162.02,162.21,8121.0,162.19,162.26,162.02,162.21,8121.0
2025-06-03 12:00:00,162.2,162.41,162.11,162.25,5004.0,162.2,162.41,162.11,162.25,5004.0
2025-06-03 12:10:00,162.32,162.63,162.32,162.61,6142.0,162.32,162.63,162.32,162.61,6142.0
2025-06-03 12:20:00,162.56,162.63,162.45,162.61,5353.0,162.56,162.63,162.45,162.61,5353.0
2025-06-03 12:30:00,162.62,162.69,162.54,162.6,4479.0,162.62,162.69,162.54,162.6,4479.0
2025-06-03 12:40:00,162.6,162.71,162.58,162.64,10147.0,162.6,162.71,162.58,162.64,10147.0
2025-06-03 12:50:00,162.68,162.88,162.68,162.82,10391.0,162.68,162.88,162.68,162.82,10391.0
2025-06-03 13:00:00,162.76,162.79,162.67,162.71,5370.0,162.76,162.79,162.67,162.71,5370.0
2025-06-03 13:10:00,162.76,162.82,162.68,162.78,2682.0,162.76,162.82,162.68,162.78,2682.0
2025-06-03 13:20:00,162.75,162.76,162.47,162.49,6423.0,162.75,162.76,162.47,162.49,6423.0
2025-06-03 13:30:00,162.55,162.57,162.45,162.55,7793.0,162.55,162.57,162.45,162.55,7793.0
2025-06-03 13:40:00,162.55,162.58,162.4,162.56,6001.0,162.55,162.58,162.4,162.56,6001.0
2025-06-03 13:50:00,162.51,162.58,162.2,162.27,9240.0,162.51,162.58,162.2,162.27,9240.0
2025-06-03 14:00:00,162.24,162.29,161.85,162.13,15034.0,162.24,162.29,161.85,162.13,15034.0
2025-06-03 14:10:00,162.02,162.08,161.91,162.03,7669.0,162.02,162.08,161.91,162.03,7669.0
2025-06-03 14:20:00,162.16,162.3,162.14,162.3,3968.0,162.16,162.3,162.14,162.3,3968.0
2025-06-03 14:30:00,162.27,162.38,162.22,162.25,5024.0,162.27,162.38,162.22,162.25,5024.0
2025-06-03 14:40:00,162.24,162.3,162.11,162.24,5008.0,162.24,162.3,162.11,162.24,5008.0
2025-06-03 14:50:00,162.23,162.25,162.12,162.16,6820.0,162.23,162.25,162.12,162.16,6820.0
2025-06-03 15:00:00,162.21,162.3,162.11,162.25,4595.0,162.21,162.3,162.11,162.25,4595.0
2025-06-03 15:10:00,162.27,162.3,162.11,162.14,8059.0,162.27,162.3,162.11,162.14,8059.0
2025-06-03 15:20:00,162.1,162.15,161.97,162.15,6348.0,162.1,162.15,161.97,162.15,6348.0
2025-06-03 15:30:00,162.15,162.34,162.13,162.3,7102.0,162.15,162.34,162.13,162.3,7102.0
2025-06-03 15:40:00,162.28,162.35,162.18,162.23,20337.0,162.28,162.35,162.18,162.23,20337.0
2025-06-03 15:50:00,162.22,162.3,161.89,161.99,197707.0,162.22,162.3,161.89,161.99,197707.0
2025-06-04 09:30:00,163.0,163.18,161.3,162.67,54257.0,163.0,163.18,161.3,162.67,54257.0
2025-06-04 09:40:00,162.68,162.74,162.31,162.31,29155.0,162.68,162.74,162.31,162.31,29155.0
2025-06-04 09:50:00,162.19,162.38,162.02,162.19,11514.0,162.19,162.38,162.02,162.19,11514.0
2025-06-04 10:00:00,162.17,162.17,161.54,161.74,12153.0,162.17,162.17,161.54,161.74,12153.0
2025-06-04 10:10:00,161.74,162.33,161.74,162.18,10330.0,161.74,162.33,161.74,162.18,10330.0
2025-06-04 10:20:00,162.08,162.53,161.89,162.46,39039.0,162.08,162.53,161.89,162.46,39039.0
2025-06-04 10:30:00,162.54,162.71,162.48,162.54,5487.0,162.54,162.71,162.48,162.54,5487.0
2025-06-04 10:40:00,162.43,162.5,162.22,162.41,3055.0,162.43,162.5,162.22,162.41,3055.0
2025-06-04 10:50:00,162.34,162.82,162.34,162.78,6896.0,162.34,162.82,162.34,162.78,6896.0
2025-06-04 11:00:00,162.84,163.07,162.74,163.02,6620.0,162.84,163.07,162.74,163.02,6620.0
2025-06-04 11:10:00,162.98,163.18,162.85,163.01,10178.0,162.98,163.18,162.85,163.01,10178.0
2025-06-04 11:20:00,163.06,163.07,162.58,162.72,11393.0,163.06,163.07,162.58,162.72,11393.0
2025-06-04 11:30:00,162.75,162.77,162.55,162.69,4592.0,162.75,162.77,162.55,162.69,4592.0
2025-06-04 11:40:00,162.7,162.76,162.49,162.66,7742.0,162.7,162.76,162.49,162.66,7742.0
2025-06-04 11:50:00,162.63,162.83,162.62,162.63,5398.0,162.63,162.83,162.62,162.63,5398.0
2025-06-04 12:00:00,162.67,162.79,162.54,162.68,4517.0,162.67,162.79,162.54,162.68,4517.0
2025-06-04 12:10:00,162.66,162.81,162.47,162.68,10189.0,162.66,162.81,162.47,162.68,10189.0
2025-06-04 12:20:00,162.61,162.71,162.49,162.56,3881.0,162.61,162.71,162.49,162.56,3881.0
2025-06-04 12:30:00,162.53,162.72,162.52,162.59,3941.0,162.53,162.72,162.52,162.59,3941.0
2025-06-04 12:40:00,162.55,162.8,162.48,162.8,8984.0,162.55,162.8,162.48,162.8,8984.0
2025-06-04 12:50:00,162.72,162.9,162.7,162.77,27555.0,162.72,162.9,162.7,162.77,27555.0
2025-06-04 13:00:00,162.76,162.92,162.65,162.69,6751.0,162.76,162.92,162.65,162.69,6751.0
2025-06-04 13:10:00,162.73,162.86,162.7,162.75,7075.0,162.73,162.86,162.7,162.75,7075.0
2025-06-04 13:20:00,162.69,162.88,162.67,162.88,9232.0,162.69,162.88,162.67,162.88,9232.0
2025-06-04 13:30:00,162.86,162.9,162.67,162.8,3372.0,162.86,162.9,162.67,162.8,3372.0
2025-06-04 13:40:00,162.7,162.81,162.7,162.81,2741.0,162.7,162.81,162.7,162.81,2741.0
2025-06-04 13:50:00,162.83,162.83,162.73,162.73,4614.0,162.83,162.83,162.73,162.73,4614.0
2025-06-04 14:00:00,162.77,162.84,162.63,162.69,4176.0,162.77,162.84,162.63,162.69,4176.0
2025-06-04 14:10:00,162.67,162.77,162.63,162.68,5863.0,162.67,162.77,162.63,162.68,5863.0
2025-06-04 14:20:00,162.64,162.8,162.61,162.69,5036.0,162.64,162.8,162.61,162.69,5036.0
2025-06-04 14:30:00,162.62,162.78,162.61,162.71,11244.0,162.62,162.78,162.61,162.71,11244.0
2025-06-04 14:40:00,162.72,162.74,162.61,162.67,9286.0,162.72,162.74,162.61,162.67,9286.0
2025-06-04 14:50:00,162.66,162.78,162.59,162.76,7356.0,162.66,162.78,162.59,162.76,7356.0
2025-06-04 15:00:00,162.79,162.93,162.76,162.89,10006.0,162.79,162.93,162.76,162.89,10006.0
2025-06-04 15:10:00,162.86,162.91,162.81,162.82,7225.0,162.86,162.91,162.81,162.82,7225.0
2025-06-04 15:20:00,162.84,162.89,162.74,162.75,9584.0,162.84,162.89,162.74,162.75,9584.0
2025-06-04 15:30:00,162.75,162.77,162.63,162.66,14286.0,162.75,162.77,162.63,162.66,14286.0
2025-06-04 15:40:00,162.65,162.74,162.45,162.7,32600.0,162.65,162.74,162.45,162.7,32600.0
2025-06-04 15:50:00,162.72,162.73,162.06,162.07,135015.0,162.72,162.73,162.06,162.07,135015.0
2025-06-05 09:30:00,162.52,162.52,161.5,162.21,19511.0,162.52,162.52,161.5,162.21,19511.0
2025-06-05 09:40:00,162.08,162.34,162.01,162.3,4284.0,162.08,162.34,162.01,162.3,4284.0
2025-06-05 09:50:00,162.21,162.24,161.74,161.84,17723.0,162.21,162.24,161.74,161.84,17723.0
2025-06-05 10:00:00,161.86,162.33,161.86,162.1,6553.0,161.86,162.33,161.86,162.1,6553.0
2025-06-05 10:10:00,162.11,162.28,161.92,162.05,11373.0,162.11,162.28,161.92,162.05,11373.0
2025-06-05 10:20:00,162.07,162.45,162.04,162.34,24043.0,162.07,162.45,162.04,162.34,24043.0
2025-06-05 10:30:00,162.4,162.4,161.61,162.29,11935.0,162.4,162.4,161.61,162.29,11935.0
2025-06-05 10:40:00,162.21,162.59,162.04,162.43,6935.0,162.21,162.59,162.04,162.43,6935.0
2025-06-05 10:50:00,162.45,162.53,162.1,162.4,4620.0,162.45,162.53,162.1,162.4,4620.0
2025-06-05 11:00:00,162.37,162.7,162.36,162.56,10444.0,162.37,162.7,162.36,162.56,10444.0
2025-06-05 11:10:00,162.62,163.0,162.58,162.84,5053.0,162.62,163.0,162.58,162.84,5053.0
2025-06-05 11:20:00,162.91,163.01,162.84,162.88,6812.0,162.91,163.01,162.84,162.88,6812.0
2025-06-05 11:30:00,162.9,162.97,162.77,162.88,10233.0,162.9,162.97,162.77,162.88,10233.0
2025-06-05 11:40:00,162.83,162.92,162.75,162.85,5458.0,162.83,162.92,162.75,162.85,5458.0
2025-06-05 11:50:00,162.85,163.05,162.83,163.03,7302.0,162.85,163.05,162.83,163.03,7302.0
2025-06-05 12:00:00,162.98,163.22,162.94,162.94,42779.0,162.98,163.22,162.94,162.94,42779.0
2025-06-05 12:10:00,162.97,163.26,162.95,163.05,94493.0,162.97,163.26,162.95,163.05,94493.0
2025-06-05 12:20:00,163.13,163.45,163.1,163.4,8192.0,163.13,163.45,163.1,163.4,8192.0
2025-06-05 12:30:00,163.43,163.48,163.23,163.28,16355.0,163.43,163.48,163.23,163.28,16355.0
2025-06-05 12:40:00,163.24,163.34,162.47,162.47,19985.0,163.24,163.34,162.47,162.47,19985.0
2025-06-05 12:50:00,162.57,162.89,162.49,162.8,15738.0,162.57,162.89,162.49,162.8,15738.0
2025-06-05 13:00:00,162.69,163.19,162.65,163.12,5693.0,162.69,163.19,162.65,163.12,5693.0
2025-06-05 13:10:00,163.09,163.21,163.04,163.16,4209.0,163.09,163.21,163.04,163.16,4209.0
2025-06-05 13:20:00,163.14,163.28,163.14,163.28,3275.0,163.14,163.28,163.14,163.28,3275.0
2025-06-05 13:30:00,163.28,163.42,163.28,163.36,8856.0,163.28,163.42,163.28,163.36,8856.0
2025-06-05 13:40:00,163.38,163.66,163.37,163.48,28515.0,163.38,163.66,163.37,163.48,28515.0
2025-06-05 13:50:00,163.47,163.58,163.23,163.24,17464.0,163.47,163.58,163.23,163.24,17464.0
2025-06-05 14:00:00,163.35,163.51,162.95,163.09,34915.0,163.35,163.51,162.95,163.09,34915.0
2025-06-05 14:10:00,163.08,163.11,162.78,162.97,17315.0,163.08,163.11,162.78,162.97,17315.0
2025-06-05 14:20:00,163.1,163.38,163.06,163.38,5425.0,163.1,163.38,163.06,163.38,5425.0
2025-06-05 14:30:00,163.26,163.52,163.26,163.42,14348.0,163.26,163.52,163.26,163.42,14348.0
2025-06-05 14:40:00,163.31,163.51,163.31,163.47,10854.0,163.31,163.51,163.31,163.47,10854.0
2025-06-05 14:50:00,163.47,163.53,163.28,163.31,44690.0,163.47,163.53,163.28,163.31,44690.0
2025-06-05 15:00:00,163.31,163.35,163.23,163.28,11712.0,163.31,163.35,163.23,163.28,11712.0
2025-06-05 15:10:00,163.33,163.33,162.24,162.36,46742.0,163.33,163.33,162.24,162.36,46742.0
2025-06-05 15:20:00,162.42,162.7,162.2,162.37,34764.0,162.42,162.7,162.2,162.37,34764.0
2025-06-05 15:30:00,162.38,162.89,162.29,162.82,40719.0,162.38,162.89,162.29,162.82,40719.0
2025-06-05 15:40:00,162.76,162.76,162.3,162.38,37561.0,162.76,162.76,162.3,162.38,37561.0
2025-06-05 15:50:00,162.37,162.61,162.09,162.37,262433.0,162.37,162.61,162.09,162.37,262433.0
2025-06-06 09:30:00,164.2,164.54,163.61,164.27,26926.0,164.2,164.54,163.61,164.27,26926.0
2025-06-06 09:40:00,164.34,165.13,164.27,164.78,23630.0,164.34,165.13,164.27,164.78,23630.0
2025-06-06 09:50:00,164.75,164.86,164.35,164.46,16234.0,164.75,164.86,164.35,164.46,16234.0
2025-06-06 10:00:00,164.61,164.84,164.41,164.82,14003.0,164.61,164.84,164.41,164.82,14003.0
2025-06-06 10:10:00,164.71,164.71,164.31,164.56,18408.0,164.71,164.71,164.31,164.56,18408.0
2025-06-06 10:20:00,164.56,164.82,164.56,164.65,34135.0,164.56,164.82,164.56,164.65,34135.0
2025-06-06 10:30:00,164.62,164.71,164.54,164.65,5705.0,164.62,164.71,164.54,164.65,5705.0
2025-06-06 10:40:00,164.65,164.73,164.6,164.69,13744.0,164.65,164.73,164.6,164.69,13744.0
2025-06-06 10:50:00,164.66,164.88,164.5,164.8,53776.0,164.66,164.88,164.5,164.8,53776.0
2025-06-06 11:00:00,164.78,165.11,164.74,165.08,15645.0,164.78,165.11,164.74,165.08,15645.0
2025-06-06 11:10:00,165.12,165.15,164.37,164.45,34328.0,165.12,165.15,164.37,164.45,34328.0
2025-06-06 11:20:00,164.4,164.47,164.17,164.31,13210.0,164.4,164.47,164.17,164.31,13210.0
2025-06-06 11:30:00,164.35,164.48,164.23,164.23,7741.0,164.35,164.48,164.23,164.23,7741.0
2025-06-06 11:40:00,164.21,164.67,164.21,164.63,6993.0,164.21,164.67,164.21,164.63,6993.0
2025-06-06 11:50:00,164.67,164.76,164.56,164.66,20407.0,164.67,164.76,164.56,164.66,20407.0
2025-06-06 12:00:00,164.66,164.81,164.65,164.77,8296.0,164.66,164.81,164.65,164.77,8296.0
2025-06-06 12:10:00,164.78,164.88,164.69,164.7,13997.0,164.78,164.88,164.69,164.7,13997.0
2025-06-06 12:20:00,164.73,164.73,164.56,164.64,6131.0,164.73,164.73,164.56,164.64,6131.0
2025-06-06 12:30:00,164.63,164.81,164.34,164.39,7947.0,164.63,164.81,164.34,164.39,7947.0
2025-06-06 12:40:00,164.32,164.42,164.17,164.25,8055.0,164.32,164.42,164.17,164.25,8055.0
2025-06-06 12:50:00,164.24,164.26,164.0,164.25,11388.0,164.24,164.26,164.0,164.25,11388.0
2025-06-06 13:00:00,164.24,164.31,164.07,164.19,24164.0,164.24,164.31,164.07,164.19,24164.0
2025-06-06 13:10:00,164.17,164.37,164.07,164.36,6965.0,164.17,164.37,164.07,164.36,6965.0
2025-06-06 13:20:00,164.42,164.47,164.22,164.24,11585.0,164.42,164.47,164.22,164.24,11585.0
2025-06-06 13:30:00,164.27,164.35,164.18,164.26,7281.0,164.27,164.35,164.18,164.26,7281.0
2025-06-06 13:40:00,164.23,164.3,164.19,164.3,4573.0,164.23,164.3,164.19,164.3,4573.0
2025-06-06 13:50:00,164.28,164.38,164.27,164.3,8787.0,164.28,164.38,164.27,164.3,8787.0
2025-06-06 14:00:00,164.33,164.55,164.3,164.47,6061.0,164.33,164.55,164.3,164.47,6061.0
2025-06-06 14:10:00,164.45,164.46,164.31,164.4,5403.0,164.45,164.46,164.31,164.4,5403.0
2025-06-06 14:20:00,164.46,164.46,164.24,164.36,7978.0,164.46,164.46,164.24,164.36,7978.0
2025-06-06 14:30:00,164.4,164.57,164.36,164.5,6249.0,164.4,164.57,164.36,164.5,6249.0
2025-06-06 14:40:00,164.49,164.52,164.28,164.33,15482.0,164.49,164.52,164.28,164.33,15482.0
2025-06-06 14:50:00,164.3,164.38,164.21,164.3,9518.0,164.3,164.38,164.21,164.3,9518.0
2025-06-06 15:00:00,164.3,164.4,164.3,164.34,7114.0,164.3,164.4,164.3,164.34,7114.0
2025-06-06 15:10:00,164.34,164.39,164.15,164.22,25737.0,164.34,164.39,164.15,164.22,25737.0
2025-06-06 15:20:00,164.17,164.33,164.12,164.2,9490.0,164.17,164.33,164.12,164.2,9490.0
2025-06-06 15:30:00,164.25,164.34,164.17,164.2,15747.0,164.25,164.34,164.17,164.2,15747.0
2025-06-06 15:40:00,164.2,164.51,164.19,164.43,27352.0,164.2,164.51,164.19,164.43,27352.0
2025-06-06 15:50:00,164.46,164.78,164.4,164.65,84653.0,164.46,164.78,164.4,164.65,84653.0
2025-06-09 09:30:00,165.49,165.98,164.65,165.63,13064.0,165.49,165.98,164.65,165.63,13064.0
2025-06-09 09:40:00,165.55,166.04,165.34,165.9,9645.0,165.55,166.04,165.34,165.9,9645.0
2025-06-09 09:50:00,165.88,165.88,165.29,165.54,7467.0,165.88,165.88,165.29,165.54,7467.0
2025-06-09 10:00:00,165.54,165.85,165.54,165.77,12720.0,165.54,165.85,165.54,165.77,12720.0
2025-06-09 10:10:00,165.78,166.03,165.72,165.94,10438.0,165.78,166.03,165.72,165.94,10438.0
2025-06-09 10:20:00,165.96,166.23,165.86,166.11,9902.0,165.96,166.23,165.86,166.11,9902.0
2025-06-09 10:30:00,166.12,166.42,166.12,166.26,6756.0,166.12,166.42,166.12,166.26,6756.0
2025-06-09 10:40:00,166.19,166.34,165.78,165.78,137120.0,166.19,166.34,165.78,165.78,137120.0
2025-06-09 10:50:00,165.68,166.06,165.67,165.96,85698.0,165.68,166.06,165.67,165.96,85698.0
2025-06-09 11:00:00,165.97,166.28,165.97,166.14,58993.0,165.97,166.28,165.97,166.14,58993.0
2025-06-09 11:10:00,166.07,166.17,166.0,166.14,19972.0,166.07,166.17,166.0,166.14,19972.0
2025-06-09 11:20:00,166.07,166.07,165.88,165.9,8803.0,166.07,166.07,165.88,165.9,8803.0
2025-06-09 11:30:00,165.92,166.01,165.79,165.9,20211.0,165.92,166.01,165.79,165.9,20211.0
2025-06-09 11:40:00,165.91,165.96,165.83,165.83,14053.0,165.91,165.96,165.83,165.83,14053.0
2025-06-09 11:50:00,165.83,166.02,165.83,165.92,10146.0,165.83,166.02,165.83,165.92,10146.0
2025-06-09 12:00:00,165.92,166.04,165.62,165.62,23490.0,165.92,166.04,165.62,165.62,23490.0
2025-06-09 12:10:00,165.62,165.7,165.47,165.47,5639.0,165.62,165.7,165.47,165.47,5639.0
2025-06-09 12:20:00,165.54,165.58,165.43,165.49,9390.0,165.54,165.58,165.43,165.49,9390.0
2025-06-09 12:30:00,165.49,165.66,165.48,165.55,6741.0,165.49,165.66,165.48,165.55,6741.0
2025-06-09 12:40:00,165.61,165.7,165.55,165.69,5722.0,165.61,165.7,165.55,165.69,5722.0
2025-06-09 12:50:00,165.71,166.04,165.67,165.97,11977.0,165.71,166.04,165.67,165.97,11977.0
2025-06-09 13:00:00,166.01,166.09,166.01,166.08,11888.0,166.01,166.09,166.01,166.08,11888.0
2025-06-09 13:10:00,166.08,166.13,166.03,166.06,11449.0,166.08,166.13,166.03,166.06,11449.0
2025-06-09 13:20:00,166.07,166.27,166.01,166.22,6526.0,166.07,166.27,166.01,166.22,6526.0
2025-06-09 13:30:00,166.18,166.33,166.17,166.27,4394.0,166.18,166.33,166.17,166.27,4394.0
2025-06-09 13:40:00,166.25,166.42,166.23,166.35,4086.0,166.25,166.42,166.23,166.35,4086.0
2025-06-09 13:50:00,166.4,166.51,166.37,166.49,8969.0,166.4,166.51,166.37,166.49,8969.0
2025-06-09 14:00:00,166.5,166.52,166.36,166.41,16774.0,166.5,166.52,166.36,166.41,16774.0
2025-06-09 14:10:00,166.41,166.59,166.36,166.55,11050.0,166.41,166.59,166.36,166.55,11050.0
2025-06-09 14:20:00,166.53,166.6,166.52,166.57,6404.0,166.53,166.6,166.52,166.57,6404.0
2025-06-09 14:30:00,166.52,166.57,166.44,166.45,8392.0,166.52,166.57,166.44,166.45,8392.0
2025-06-09 14:40:00,166.5,166.55,166.33,166.45,10629.0,166.5,166.55,166.33,166.45,10629.0
2025-06-09 14:50:00,166.48,166.57,166.46,166.55,10760.0,166.48,166.57,166.46,166.55,10760.0
2025-06-09 15:00:00,166.54,166.58,166.47,166.49,12843.0,166.54,166.58,166.47,166.49,12843.0
2025-06-09 15:10:00,166.49,166.52,166.29,166.31,12530.0,166.49,166.52,166.29,166.31,12530.0
2025-06-09 15:20:00,166.32,166.38,166.17,166.26,11890.0,166.32,166.38,166.17,166.26,11890.0
2025-06-09 15:30:00,166.27,166.29,165.95,165.95,26922.0,166.27,166.29,165.95,165.95,26922.0
2025-06-09 15:40:00,165.9,165.94,165.65,165.76,33481.0,165.9,165.94,165.65,165.76,33481.0
2025-06-09 15:50:00,165.79,166.01,165.51,166.01,205203.0,165.79,166.01,165.51,166.01,205203.0
2025-06-10 09:30:00,166.7,167.0,165.84,166.12,104768.0,166.7,167.0,165.84,166.12,104768.0
2025-06-10 09:40:00,165.97,166.33,165.92,166.09,14126.0,165.97,166.33,165.92,166.09,14126.0
2025-06-10 09:50:00,166.29,166.33,165.5,165.96,18835.0,166.29,166.33,165.5,165.96,18835.0
2025-06-10 10:00:00,166.12,166.28,165.77,166.04,77269.0,166.12,166.28,165.77,166.04,77269.0
2025-06-10 10:10:00,166.15,166.59,166.11,166.34,200163.0,166.15,166.59,166.11,166.34,200163.0
2025-06-10 10:20:00,166.44,166.69,166.31,166.59,19443.0,166.44,166.69,166.31,166.59,19443.0
2025-06-10 10:30:00,166.65,166.69,166.19,166.36,22372.0,166.65,166.69,166.19,166.36,22372.0
2025-06-10 10:40:00,166.41,166.93,166.38,166.84,23901.0,166.41,166.93,166.38,166.84,23901.0
2025-06-10 10:50:00,166.78,166.96,166.72,166.84,38888.0,166.78,166.96,166.72,166.84,38888.0
2025-06-10 11:00:00,166.91,166.91,166.51,166.53,80582.0,166.91,166.91,166.51,166.53,80582.0
2025-06-10 11:10:00,166.52,166.79,166.5,166.7,13871.0,166.52,166.79,166.5,166.7,13871.0
2025-06-10 11:20:00,166.59,166.75,166.37,166.52,52290.0,166.59,166.75,166.37,166.52,52290.0
2025-06-10 11:30:00,166.35,166.48,165.67,166.27,62169.0,166.35,166.48,165.67,166.27,62169.0
2025-06-10 11:40:00,166.25,166.4,166.12,166.12,88335.0,166.25,166.4,166.12,166.12,88335.0
2025-06-10 11:50:00,166.13,166.4,166.1,166.33,174099.0,166.13,166.4,166.1,166.33,174099.0
2025-06-10 12:00:00,166.41,166.6,166.32,166.53,4285.0,166.41,166.6,166.32,166.53,4285.0
2025-06-10 12:10:00,166.53,166.64,166.45,166.59,105077.0,166.53,166.64,166.45,166.59,105077.0
2025-06-10 12:20:00,166.58,166.63,166.38,166.47,34191.0,166.58,166.63,166.38,166.47,34191.0
2025-06-10 12:30:00,166.5,166.52,166.41,166.41,8909.0,166.5,166.52,166.41,166.41,8909.0
2025-06-10 12:40:00,166.44,166.52,166.41,166.48,3630.0,166.44,166.52,166.41,166.48,3630.0
2025-06-10 12:50:00,166.5,166.54,166.44,166.5,24254.0,166.5,166.54,166.44,166.5,24254.0
2025-06-10 13:00:00,166.5,166.65,166.49,166.61,54242.0,166.5,166.65,166.49,166.61,54242.0
2025-06-10 13:10:00,166.61,166.61,166.26,166.26,136077.0,166.61,166.61,166.26,166.26,136077.0
2025-06-10 13:20:00,166.25,166.25,165.9,166.08,7378.0,166.25,166.25,165.9,166.08,7378.0
2025-06-10 13:30:00,166.06,166.13,166.0,166.1,4984.0,166.06,166.13,166.0,166.1,4984.0
2025-06-10 13:40:00,166.04,166.1,165.85,165.9,26431.0,166.04,166.1,165.85,165.9,26431.0
2025-06-10 13:50:00,165.81,165.9,165.62,165.7,18484.0,165.81,165.9,165.62,165.7,18484.0
2025-06-10 14:00:00,165.62,165.62,165.33,165.49,73640.0,165.62,165.62,165.33,165.49,73640.0
2025-06-10 14:10:00,165.49,165.49,165.16,165.32,45098.0,165.49,165.49,165.16,165.32,45098.0
2025-06-10 14:20:00,165.4,165.41,165.0,165.12,32774.0,165.4,165.41,165.0,165.12,32774.0
2025-06-10 14:30:00,165.19,165.28,164.87,164.97,43649.0,165.19,165.28,164.87,164.97,43649.0
2025-06-10 14:40:00,164.97,165.06,164.87,165.0,46676.0,164.97,165.06,164.87,165.0,46676.0
2025-06-10 14:50:00,165.02,165.79,165.0,165.79,66048.0,165.02,165.79,165.0,165.79,66048.0
2025-06-10 15:00:00,165.71,166.07,165.68,165.97,25798.0,165.71,166.07,165.68,165.97,25798.0
2025-06-10 15:10:00,165.99,166.03,165.89,166.0,15628.0,165.99,166.03,165.89,166.0,15628.0
2025-06-10 15:20:00,166.0,166.25,165.85,166.17,38028.0,166.0,166.25,165.85,166.17,38028.0
2025-06-10 15:30:00,166.12,166.8,165.98,166.16,648664.0,166.12,166.8,165.98,166.16,648664.0
2025-06-10 15:40:00,166.16,166.18,165.82,165.96,41130.0,166.16,166.18,165.82,165.96,41130.0
2025-06-10 15:50:00,165.99,166.55,165.9,166.41,128182.0,165.99,166.55,165.9,166.41,128182.0
2025-06-11 09:30:00,166.99,166.99,165.51,166.05,29704.0,166.99,166.99,165.51,166.05,29704.0
2025-06-11 09:40:00,166.04,166.55,166.04,166.33,8907.0,166.04,166.55,166.04,166.33,8907.0
2025-06-11 09:50:00,166.28,166.72,166.28,166.62,11517.0,166.28,166.72,166.28,166.62,11517.0
2025-06-11 10:00:00,166.69,166.73,166.36,166.7,18705.0,166.69,166.73,166.36,166.7,18705.0
2025-06-11 10:10:00,166.71,167.0,166.61,166.92,15692.0,166.71,167.0,166.61,166.92,15692.0
2025-06-11 10:20:00,166.92,167.46,166.84,167.36,12213.0,166.92,167.46,166.84,167.36,12213.0
2025-06-11 10:30:00,167.47,167.57,167.38,167.52,22161.0,167.47,167.57,167.38,167.52,22161.0
2025-06-11 10:40:00,167.51,167.68,167.48,167.57,12109.0,167.51,167.68,167.48,167.57,12109.0
2025-06-11 10:50:00,167.54,167.89,167.49,167.88,19728.0,167.54,167.89,167.49,167.88,19728.0
2025-06-11 11:00:00,167.89,167.94,167.3,167.3,17422.0,167.89,167.94,167.3,167.3,17422.0
2025-06-11 11:10:00,167.29,167.49,167.21,167.44,12807.0,167.29,167.49,167.21,167.44,12807.0
2025-06-11 11:20:00,167.43,167.43,167.28,167.28,9671.0,167.43,167.43,167.28,167.28,9671.0
2025-06-11 11:30:00,167.28,167.44,167.2,167.25,10017.0,167.28,167.44,167.2,167.25,10017.0
2025-06-11 11:40:00,167.15,167.16,166.85,166.95,13148.0,167.15,167.16,166.85,166.95,13148.0
2025-06-11 11:50:00,166.94,167.17,166.94,167.04,12083.0,166.94,167.17,166.94,167.04,12083.0
2025-06-11 12:00:00,167.04,167.08,166.68,166.7,15549.0,167.04,167.08,166.68,166.7,15549.0
2025-06-11 12:10:00,166.74,166.82,166.41,166.43,7869.0,166.74,166.82,166.41,166.43,7869.0
2025-06-11 12:20:00,166.43,166.6,166.19,166.57,5042.0,166.43,166.6,166.19,166.57,5042.0
2025-06-11 12:30:00,166.68,166.74,166.5,166.5,8378.0,166.68,166.74,166.5,166.5,8378.0
2025-06-11 12:40:00,166.54,166.8,166.48,166.74,15205.0,166.54,166.8,166.48,166.74,15205.0
2025-06-11 12:50:00,166.74,166.78,166.65,166.76,4394.0,166.74,166.78,166.65,166.76,4394.0
2025-06-11 13:00:00,166.8,167.03,166.76,167.03,5393.0,166.8,167.03,166.76,167.03,5393.0
2025-06-11 13:10:00,166.96,167.05,166.94,167.02,9083.0,166.96,167.05,166.94,167.02,9083.0
2025-06-11 13:20:00,167.02,167.17,167.01,167.15,4349.0,167.02,167.17,167.01,167.15,4349.0
2025-06-11 13:30:00,167.14,167.14,166.92,167.0,3811.0,167.14,167.14,166.92,167.0,3811.0
2025-06-11 13:40:00,167.05,167.06,166.75,166.8,7666.0,167.05,167.06,166.75,166.8,7666.0
2025-06-11 13:50:00,166.78,166.84,166.63,166.63,7563.0,166.78,166.84,166.63,166.63,7563.0
2025-06-11 14:00:00,166.65,166.74,166.06,166.29,9236.0,166.65,166.74,166.06,166.29,9236.0
2025-06-11 14:10:00,166.27,166.27,165.58,165.61,11750.0,166.27,166.27,165.58,165.61,11750.0
2025-06-11 14:20:00,165.67,165.98,165.66,165.84,22731.0,165.67,165.98,165.66,165.84,22731.0
2025-06-11 14:30:00,165.84,166.12,165.65,166.02,16910.0,165.84,166.12,165.65,166.02,16910.0
2025-06-11 14:40:00,166.01,166.13,165.94,166.08,15174.0,166.01,166.13,165.94,166.08,15174.0
2025-06-11 14:50:00,166.08,166.08,165.41,165.54,19057.0,166.08,166.08,165.41,165.54,19057.0
2025-06-11 15:00:00,165.61,165.78,165.45,165.78,18001.0,165.61,165.78,165.45,165.78,18001.0
2025-06-11 15:10:00,165.8,165.86,165.55,165.56,17482.0,165.8,165.86,165.55,165.56,17482.0
2025-06-11 15:20:00,165.56,165.94,165.5,165.69,19129.0,165.56,165.94,165.5,165.69,19129.0
2025-06-11 15:30:00,165.69,165.8,165.44,165.68,24960.0,165.69,165.8,165.44,165.68,24960.0
2025-06-11 15:40:00,165.67,165.79,165.54,165.57,17925.0,165.67,165.79,165.54,165.57,17925.0
2025-06-11 15:50:00,165.62,165.92,165.56,165.71,155493.0,165.62,165.92,165.56,165.71,155493.0
2025-06-12 09:30:00,165.85,165.85,164.44,164.67,22019.0,165.85,165.85,164.44,164.67,22019.0
2025-06-12 09:40:00,164.65,164.96,164.2,164.93,15152.0,164.65,164.96,164.2,164.93,15152.0
2025-06-12 09:50:00,165.04,165.37,164.95,165.07,15794.0,165.04,165.37,164.95,165.07,15794.0
2025-06-12 10:00:00,165.07,165.46,165.0,165.29,31895.0,165.07,165.46,165.0,165.29,31895.0
2025-06-12 10:10:00,165.4,165.81,165.28,165.74,14193.0,165.4,165.81,165.28,165.74,14193.0
2025-06-12 10:20:00,165.76,166.17,165.76,166.08,8808.0,165.76,166.17,165.76,166.08,8808.0
2025-06-12 10:30:00,166.06,166.25,166.02,166.17,13253.0,166.06,166.25,166.02,166.17,13253.0
2025-06-12 10:40:00,166.18,166.23,165.98,166.09,13325.0,166.18,166.23,165.98,166.09,13325.0
2025-06-12 10:50:00,166.09,166.18,165.86,165.93,14576.0,166.09,166.18,165.86,165.93,14576.0
2025-06-12 11:00:00,166.01,166.25,165.62,165.62,6895.0,166.01,166.25,165.62,165.62,6895.0
2025-06-12 11:10:00,165.74,165.9,165.67,165.71,9031.0,165.74,165.9,165.67,165.71,9031.0
2025-06-12 11:20:00,165.71,165.77,165.36,165.69,20306.0,165.71,165.77,165.36,165.69,20306.0
2025-06-12 11:30:00,165.69,165.69,165.45,165.5,4799.0,165.69,165.69,165.45,165.5,4799.0
2025-06-12 11:40:00,165.5,165.61,165.48,165.53,11566.0,165.5,165.61,165.48,165.53,11566.0
2025-06-12 11:50:00,165.55,165.7,165.54,165.67,7530.0,165.55,165.7,165.54,165.67,7530.0
2025-06-12 12:00:00,165.67,165.69,165.42,165.64,10713.0,165.67,165.69,165.42,165.64,10713.0
2025-06-12 12:10:00,165.67,165.84,165.62,165.67,5650.0,165.67,165.84,165.62,165.67,5650.0
2025-06-12 12:20:00,165.65,165.81,165.44,165.81,11112.0,165.65,165.81,165.44,165.81,11112.0
2025-06-12 12:30:00,165.84,165.88,165.54,165.84,10340.0,165.84,165.88,165.54,165.84,10340.0
2025-06-12 12:40:00,165.88,165.95,165.78,165.88,7441.0,165.88,165.95,165.78,165.88,7441.0
2025-06-12 12:50:00,165.78,165.91,165.63,165.78,8405.0,165.78,165.91,165.63,165.78,8405.0
2025-06-12 13:00:00,165.78,166.06,165.77,166.0,11366.0,165.78,166.06,165.77,166.0,11366.0
2025-06-12 13:10:00,165.96,165.99,165.91,165.93,3230.0,165.96,165.99,165.91,165.93,3230.0
2025-06-12 13:20:00,165.92,165.92,165.64,165.69,6694.0,165.92,165.92,165.64,165.69,6694.0
2025-06-12 13:30:00,165.77,165.83,165.62,165.62,6377.0,165.77,165.83,165.62,165.62,6377.0
2025-06-12 13:40:00,165.7,165.83,165.67,165.81,22160.0,165.7,165.83,165.67,165.81,22160.0
2025-06-12 13:50:00,165.83,165.92,165.77,165.8,11817.0,165.83,165.92,165.77,165.8,11817.0
2025-06-12 14:00:00,165.82,166.03,165.78,165.95,6348.0,165.82,166.03,165.78,165.95,6348.0
2025-06-12 14:10:00,165.93,166.03,165.86,165.87,5318.0,165.93,166.03,165.86,165.87,5318.0
2025-06-12 14:20:00,165.9,165.96,165.61,165.62,8451.0,165.9,165.96,165.61,165.62,8451.0
2025-06-12 14:30:00,165.59,165.76,165.59,165.67,6950.0,165.59,165.76,165.59,165.67,6950.0
2025-06-12 14:40:00,165.67,165.71,165.54,165.61,7204.0,165.67,165.71,165.54,165.61,7204.0
2025-06-12 14:50:00,165.59,165.63,165.47,165.63,13871.0,165.59,165.63,165.47,165.63,13871.0
2025-06-12 15:00:00,165.63,165.69,165.48,165.49,13980.0,165.63,165.69,165.48,165.49,13980.0
2025-06-12 15:10:00,165.54,165.54,165.38,165.51,15812.0,165.54,165.54,165.38,165.51,15812.0
2025-06-12 15:20:00,165.51,165.65,165.4,165.59,72491.0,165.51,165.65,165.4,165.59,72491.0
2025-06-12 15:30:00,165.58,165.7,165.48,165.56,23563.0,165.58,165.7,165.48,165.56,23563.0
2025-06-12 15:40:00,165.56,165.61,165.38,165.5,48745.0,165.56,165.61,165.38,165.5,48745.0
2025-06-12 15:50:00,165.43,166.08,165.42,166.05,194414.0,165.43,166.08,165.42,166.05,194414.0
2025-06-13 09:30:00,163.25,165.41,162.87,164.42,91147.0,163.25,165.41,162.87,164.42,91147.0
2025-06-13 09:40:00,164.42,164.82,164.32,164.4,6220.0,164.42,164.82,164.32,164.4,6220.0
2025-06-13 09:50:00,164.27,164.33,163.6,163.66,43266.0,164.27,164.33,163.6,163.66,43266.0
2025-06-13 10:00:00,163.73,163.93,163.62,163.84,7114.0,163.73,163.93,163.62,163.84,7114.0
2025-06-13 10:10:00,163.84,164.0,163.25,163.33,7249.0,163.84,164.0,163.25,163.33,7249.0
2025-06-13 10:20:00,163.17,163.52,162.96,163.1,43915.0,163.17,163.52,162.96,163.1,43915.0
2025-06-13 10:30:00,163.03,163.61,162.94,163.56,6682.0,163.03,163.61,162.94,163.56,6682.0
2025-06-13 10:40:00,163.58,163.78,163.14,163.29,4678.0,163.58,163.78,163.14,163.29,4678.0
2025-06-13 10:50:00,163.27,163.82,163.26,163.74,4582.0,163.27,163.82,163.26,163.74,4582.0
2025-06-13 11:00:00,163.71,164.14,163.71,164.08,13327.0,163.71,164.14,163.71,164.08,13327.0
2025-06-13 11:10:00,164.0,164.13,163.85,164.04,4679.0,164.0,164.13,163.85,164.04,4679.0
2025-06-13 11:20:00,164.12,164.34,164.03,164.26,14026.0,164.12,164.34,164.03,164.26,14026.0
2025-06-13 11:30:00,164.25,164.35,164.06,164.15,11074.0,164.25,164.35,164.06,164.15,11074.0
2025-06-13 11:40:00,164.13,164.53,164.06,164.47,6878.0,164.13,164.53,164.06,164.47,6878.0
2025-06-13 11:50:00,164.47,164.64,164.38,164.48,9467.0,164.47,164.64,164.38,164.48,9467.0
2025-06-13 12:00:00,164.43,164.66,164.31,164.65,5142.0,164.43,164.66,164.31,164.65,5142.0
2025-06-13 12:10:00,164.66,164.89,164.66,164.81,4374.0,164.66,164.89,164.66,164.81,4374.0
2025-06-13 12:20:00,164.84,164.84,164.51,164.51,2569.0,164.84,164.84,164.51,164.51,2569.0
2025-06-13 12:30:00,164.52,164.58,164.33,164.35,3238.0,164.52,164.58,164.33,164.35,3238.0
2025-06-13 12:40:00,164.4,164.43,164.22,164.31,4347.0,164.4,164.43,164.22,164.31,4347.0
2025-06-13 12:50:00,164.24,164.53,164.23,164.39,4714.0,164.24,164.53,164.23,164.39,4714.0
2025-06-13 13:00:00,164.33,164.44,164.25,164.34,3618.0,164.33,164.44,164.25,164.34,3618.0
2025-06-13 13:10:00,164.27,164.35,164.09,164.09,3902.0,164.27,164.35,164.09,164.09,3902.0
2025-06-13 13:20:00,164.09,164.36,163.95,164.02,3826.0,164.09,164.36,163.95,164.02,3826.0
2025-06-13 13:30:00,163.94,164.01,163.83,163.88,1529.0,163.94,164.01,163.83,163.88,1529.0
2025-06-13 13:40:00,163.88,163.93,163.68,163.75,4257.0,163.88,163.93,163.68,163.75,4257.0
2025-06-13 13:50:00,163.78,164.0,163.71,163.84,11675.0,163.78,164.0,163.71,163.84,11675.0
2025-06-13 14:00:00,163.86,164.01,163.42,163.42,4319.0,163.86,164.01,163.42,163.42,4319.0
2025-06-13 14:10:00,163.47,163.63,163.19,163.36,5111.0,163.47,163.63,163.19,163.36,5111.0
2025-06-13 14:20:00,163.42,163.42,162.99,163.12,5193.0,163.42,163.42,162.99,163.12,5193.0
2025-06-13 14:30:00,163.08,163.08,162.46,162.67,11345.0,163.08,163.08,162.46,162.67,11345.0
2025-06-13 14:40:00,162.61,162.88,162.48,162.71,10877.0,162.61,162.88,162.48,162.71,10877.0
2025-06-13 14:50:00,162.69,163.02,162.68,163.01,10241.0,162.69,163.02,162.68,163.01,10241.0
2025-06-13 15:00:00,163.08,163.11,162.83,163.02,12342.0,163.08,163.11,162.83,163.02,12342.0
2025-06-13 15:10:00,163.0,163.08,162.7,162.71,6766.0,163.0,163.08,162.7,162.71,6766.0
2025-06-13 15:20:00,162.76,162.89,162.43,162.43,11281.0,162.76,162.89,162.43,162.43,11281.0
2025-06-13 15:30:00,162.47,162.86,162.33,162.77,9679.0,162.47,162.86,162.33,162.77,9679.0
2025-06-13 15:40:00,162.71,162.86,162.36,162.71,19094.0,162.71,162.86,162.36,162.71,19094.0
2025-06-13 15:50:00,162.73,162.89,162.39,162.62,81647.0,162.73,162.89,162.39,162.62,81647.0
2025-06-16 09:30:00,164.71,164.71,164.0,164.16,37371.0,164.71,164.71,164.0,164.16,37371.0
2025-06-16 09:40:00,164.14,164.68,163.96,164.46,4304.0,164.14,164.68,163.96,164.46,4304.0
2025-06-16 09:50:00,164.53,164.92,164.34,164.34,6141.0,164.53,164.92,164.34,164.34,6141.0
2025-06-16 10:00:00,164.68,165.3,164.68,165.28,7796.0,164.68,165.3,164.68,165.28,7796.0
2025-06-16 10:10:00,165.3,165.65,165.29,165.59,6506.0,165.3,165.65,165.29,165.59,6506.0
2025-06-16 10:20:00,165.56,165.65,165.5,165.65,4403.0,165.56,165.65,165.5,165.65,4403.0
2025-06-16 10:30:00,165.59,165.9,165.59,165.7,5021.0,165.59,165.9,165.59,165.7,5021.0
2025-06-16 10:40:00,165.73,165.9,165.59,165.89,4479.0,165.73,165.9,165.59,165.89,4479.0
2025-06-16 10:50:00,165.83,165.89,165.67,165.78,10522.0,165.83,165.89,165.67,165.78,10522.0
2025-06-16 11:00:00,165.7,165.88,165.5,165.5,3727.0,165.7,165.88,165.5,165.5,3727.0
2025-06-16 11:10:00,165.56,165.69,165.52,165.68,4838.0,165.56,165.69,165.52,165.68,4838.0
2025-06-16 11:20:00,165.59,165.65,165.39,165.42,7103.0,165.59,165.65,165.39,165.42,7103.0
2025-06-16 11:30:00,165.43,165.7,165.3,165.7,4737.0,165.43,165.7,165.3,165.7,4737.0
2025-06-16 11:40:00,165.68,165.79,165.65,165.75,2181.0,165.68,165.79,165.65,165.75,2181.0
2025-06-16 11:50:00,165.71,165.73,165.56,165.67,5744.0,165.71,165.73,165.56,165.67,5744.0
2025-06-16 12:00:00,165.63,165.77,165.63,165.77,2520.0,165.63,165.77,165.63,165.77,2520.0
2025-06-16 12:10:00,165.79,165.89,165.75,165.82,5891.0,165.79,165.89,165.75,165.82,5891.0
2025-06-16 12:20:00,165.75,165.88,165.75,165.83,5789.0,165.75,165.88,165.75,165.83,5789.0
2025-06-16 12:30:00,165.81,165.9,165.78,165.86,2012.0,165.81,165.9,165.78,165.86,2012.0
2025-06-16 12:40:00,165.89,165.93,165.77,165.81,3219.0,165.89,165.93,165.77,165.81,3219.0
2025-06-16 12:50:00,165.87,165.95,165.72,165.72,2772.0,165.87,165.95,165.72,165.72,2772.0
2025-06-16 13:00:00,165.76,165.79,165.57,165.57,2758.0,165.76,165.79,165.57,165.57,2758.0
2025-06-16 13:10:00,165.69,165.7,165.6,165.66,2812.0,165.69,165.7,165.6,165.66,2812.0
2025-06-16 13:20:00,165.69,165.87,165.61,165.79,4776.0,165.69,165.87,165.61,165.79,4776.0
2025-06-16 13:30:00,165.82,165.94,165.82,165.83,3307.0,165.82,165.94,165.82,165.83,3307.0
2025-06-16 13:40:00,165.82,165.87,165.78,165.87,3852.0,165.82,165.87,165.78,165.87,3852.0
2025-06-16 13:50:00,165.9,165.91,165.66,165.69,8556.0,165.9,165.91,165.66,165.69,8556.0
2025-06-16 14:00:00,165.71,165.83,165.61,165.69,8293.0,165.71,165.83,165.61,165.69,8293.0
2025-06-16 14:10:00,165.66,165.74,165.56,165.62,5547.0,165.66,165.74,165.56,165.62,5547.0
2025-06-16 14:20:00,165.6,165.6,165.52,165.58,5180.0,165.6,165.6,165.52,165.58,5180.0
2025-06-16 14:30:00,165.58,165.58,165.48,165.53,4409.0,165.58,165.58,165.48,165.53,4409.0
2025-06-16 14:40:00,165.51,165.53,165.39,165.39,5468.0,165.51,165.53,165.39,165.39,5468.0
2025-06-16 14:50:00,165.38,165.59,165.34,165.51,4100.0,165.38,165.59,165.34,165.51,4100.0
2025-06-16 15:00:00,165.53,165.63,165.42,165.43,5804.0,165.53,165.63,165.42,165.43,5804.0
2025-06-16 15:10:00,165.4,165.51,165.32,165.32,8003.0,165.4,165.51,165.32,165.32,8003.0
2025-06-16 15:20:00,165.32,165.55,165.26,165.44,10319.0,165.32,165.55,165.26,165.44,10319.0
2025-06-16 15:30:00,165.35,165.42,165.17,165.35,12449.0,165.35,165.42,165.17,165.35,12449.0
2025-06-16 15:40:00,165.36,165.59,165.35,165.53,14179.0,165.36,165.59,165.35,165.53,14179.0
2025-06-16 15:50:00,165.52,165.69,165.26,165.52,73014.0,165.52,165.69,165.26,165.52,73014.0
2025-06-17 09:30:00,164.81,165.5,163.77,164.97,13324.0,164.81,165.5,163.77,164.97,13324.0
2025-06-17 09:40:00,164.54,165.49,164.54,165.29,4952.0,164.54,165.49,164.54,165.29,4952.0
2025-06-17 09:50:00,165.29,165.5,165.08,165.25,9524.0,165.29,165.5,165.08,165.25,9524.0
2025-06-17 10:00:00,165.3,165.49,164.9,165.23,13091.0,165.3,165.49,164.9,165.23,13091.0
2025-06-17 10:10:00,165.3,165.35,164.99,165.24,15864.0,165.3,165.35,164.99,165.24,15864.0
2025-06-17 10:20:00,165.28,165.32,164.99,165.14,7573.0,165.28,165.32,164.99,165.14,7573.0
2025-06-17 10:30:00,165.14,165.45,165.13,165.33,7895.0,165.14,165.45,165.13,165.33,7895.0
2025-06-17 10:40:00,165.24,165.24,164.81,164.92,6595.0,165.24,165.24,164.81,164.92,6595.0
2025-06-17 10:50:00,164.93,165.0,164.64,164.71,2700.0,164.93,165.0,164.64,164.71,2700.0
2025-06-17 11:00:00,164.67,164.91,164.57,164.79,9883.0,164.67,164.91,164.57,164.79,9883.0
2025-06-17 11:10:00,164.82,164.98,164.53,164.53,14028.0,164.82,164.98,164.53,164.53,14028.0
2025-06-17 11:20:00,164.63,164.69,164.32,164.5,6645.0,164.63,164.69,164.32,164.5,6645.0
2025-06-17 11:30:00,164.44,164.52,164.2,164.41,7232.0,164.44,164.52,164.2,164.41,7232.0
2025-06-17 11:40:00,164.38,164.52,164.24,164.38,8376.0,164.38,164.52,164.24,164.38,8376.0
2025-06-17 11:50:00,164.28,164.47,164.28,164.41,5263.0,164.28,164.47,164.28,164.41,5263.0
2025-06-17 12:00:00,164.32,164.46,164.21,164.22,10154.0,164.32,164.46,164.21,164.22,10154.0
2025-06-17 12:10:00,164.28,164.55,164.27,164.37,6801.0,164.28,164.55,164.27,164.37,6801.0
2025-06-17 12:20:00,164.5,164.5,164.25,164.38,3860.0,164.5,164.5,164.25,164.38,3860.0
2025-06-17 12:30:00,164.36,164.45,164.27,164.31,10998.0,164.36,164.45,164.27,164.31,10998.0
2025-06-17 12:40:00,164.31,164.33,164.05,164.09,7538.0,164.31,164.33,164.05,164.09,7538.0
2025-06-17 12:50:00,164.15,164.23,163.72,163.84,7908.0,164.15,164.23,163.72,163.84,7908.0
2025-06-17 13:00:00,163.8,163.91,163.68,163.91,5349.0,163.8,163.91,163.68,163.91,5349.0
2025-06-17 13:10:00,163.92,164.03,163.83,163.92,8943.0,163.92,164.03,163.83,163.92,8943.0
2025-06-17 13:20:00,163.91,163.91,163.6,163.6,8417.0,163.91,163.91,163.6,163.6,8417.0
2025-06-17 13:30:00,163.61,163.93,163.6,163.81,8662.0,163.61,163.93,163.6,163.81,8662.0
2025-06-17 13:40:00,163.94,163.94,163.34,163.34,5469.0,163.94,163.94,163.34,163.34,5469.0
2025-06-17 13:50:00,163.3,163.61,163.18,163.3,20269.0,163.3,163.61,163.18,163.3,20269.0
2025-06-17 14:00:00,163.34,163.35,163.13,163.25,8746.0,163.34,163.35,163.13,163.25,8746.0
2025-06-17 14:10:00,163.25,163.34,163.0,163.08,10977.0,163.25,163.34,163.0,163.08,10977.0
2025-06-17 14:20:00,163.16,163.17,162.9,163.08,11639.0,163.16,163.17,162.9,163.08,11639.0
2025-06-17 14:30:00,163.04,163.28,163.04,163.11,12881.0,163.04,163.28,163.04,163.11,12881.0
2025-06-17 14:40:00,163.12,163.22,162.99,163.11,5629.0,163.12,163.22,162.99,163.11,5629.0
2025-06-17 14:50:00,163.11,163.33,163.06,163.33,7301.0,163.11,163.33,163.06,163.33,7301.0
2025-06-17 15:00:00,163.29,163.32,163.01,163.06,7633.0,163.29,163.32,163.01,163.06,7633.0
2025-06-17 15:10:00,163.06,163.2,162.99,163.09,13430.0,163.06,163.2,162.99,163.09,13430.0
2025-06-17 15:20:00,163.1,163.29,163.1,163.19,10903.0,163.1,163.29,163.1,163.19,10903.0
2025-06-17 15:30:00,163.22,163.22,163.0,163.0,19165.0,163.22,163.22,163.0,163.0,19165.0
2025-06-17 15:40:00,163.0,163.16,162.91,163.07,31644.0,163.0,163.16,162.91,163.07,31644.0
2025-06-17 15:50:00,163.04,163.76,162.99,163.64,233188.0,163.04,163.76,162.99,163.64,233188.0
2025-06-18 09:30:00,164.38,164.71,163.36,164.5,26391.0,164.38,164.71,163.36,164.5,26391.0
2025-06-18 09:40:00,164.5,165.0,164.34,164.76,16666.0,164.5,165.0,164.34,164.76,16666.0
2025-06-18 09:50:00,164.76,165.49,164.76,165.15,27631.0,164.76,165.49,164.76,165.15,27631.0
2025-06-18 10:00:00,165.27,165.65,165.2,165.28,18066.0,165.27,165.65,165.2,165.28,18066.0
2025-06-18 10:10:00,165.27,165.68,165.04,165.58,10068.0,165.27,165.68,165.04,165.58,10068.0
2025-06-18 10:20:00,165.61,166.01,165.61,165.83,8293.0,165.61,166.01,165.61,165.83,8293.0
2025-06-18 10:30:00,165.98,166.02,165.64,165.81,8538.0,165.98,166.02,165.64,165.81,8538.0
2025-06-18 10:40:00,165.74,165.9,165.6,165.76,8025.0,165.74,165.9,165.6,165.76,8025.0
2025-06-18 10:50:00,165.6,165.72,165.53,165.58,8719.0,165.6,165.72,165.53,165.58,8719.0
2025-06-18 11:00:00,165.58,165.63,165.35,165.4,12556.0,165.58,165.63,165.35,165.4,12556.0
2025-06-18 11:10:00,165.35,165.45,165.19,165.28,9325.0,165.35,165.45,165.19,165.28,9325.0
2025-06-18 11:20:00,165.21,165.5,165.19,165.25,10517.0,165.21,165.5,165.19,165.25,10517.0
2025-06-18 11:30:00,165.3,165.34,165.17,165.19,7207.0,165.3,165.34,165.17,165.19,7207.0
2025-06-18 11:40:00,165.16,165.16,164.97,165.13,16639.0,165.16,165.16,164.97,165.13,16639.0
2025-06-18 11:50:00,165.08,165.15,164.79,164.88,10329.0,165.08,165.15,164.79,164.88,10329.0
2025-06-18 12:00:00,164.82,165.05,164.8,164.99,6801.0,164.82,165.05,164.8,164.99,6801.0
2025-06-18 12:10:00,164.96,164.96,164.82,164.82,5810.0,164.96,164.96,164.82,164.82,5810.0
2025-06-18 12:20:00,164.87,164.89,164.68,164.69,30864.0,164.87,164.89,164.68,164.69,30864.0
2025-06-18 12:30:00,164.8,164.87,164.74,164.78,6058.0,164.8,164.87,164.74,164.78,6058.0
2025-06-18 12:40:00,164.83,164.93,164.78,164.84,18041.0,164.83,164.93,164.78,164.84,18041.0
2025-06-18 12:50:00,164.84,165.02,164.83,164.95,16608.0,164.84,165.02,164.83,164.95,16608.0
2025-06-18 13:00:00,164.88,164.97,164.84,164.84,7094.0,164.88,164.97,164.84,164.84,7094.0
2025-06-18 13:10:00,164.94,164.97,164.75,164.83,4920.0,164.94,164.97,164.75,164.83,4920.0
2025-06-18 13:20:00,164.79,164.82,164.55,164.57,4876.0,164.79,164.82,164.55,164.57,4876.0
2025-06-18 13:30:00,164.61,164.61,164.29,164.46,6442.0,164.61,164.61,164.29,164.46,6442.0
2025-06-18 13:40:00,164.46,164.68,164.46,164.53,5695.0,164.46,164.68,164.46,164.53,5695.0
2025-06-18 13:50:00,164.53,164.71,164.52,164.58,6443.0,164.53,164.71,164.52,164.58,6443.0
2025-06-18 14:00:00,164.72,165.05,164.28,164.42,12968.0,164.72,165.05,164.28,164.42,12968.0
2025-06-18 14:10:00,164.27,164.6,164.25,164.5,6929.0,164.27,164.6,164.25,164.5,6929.0
2025-06-18 14:20:00,164.47,164.65,164.44,164.56,6797.0,164.47,164.65,164.44,164.56,6797.0
2025-06-18 14:30:00,164.56,164.86,164.49,164.78,9609.0,164.56,164.86,164.49,164.78,9609.0
2025-06-18 14:40:00,164.82,165.07,164.6,164.6,11454.0,164.82,165.07,164.6,164.6,11454.0
2025-06-18 14:50:00,164.5,164.54,163.65,163.67,14570.0,164.5,164.54,163.65,163.67,14570.0
2025-06-18 15:00:00,163.66,164.19,163.54,163.89,8184.0,163.66,164.19,163.54,163.89,8184.0
2025-06-18 15:10:00,163.83,164.16,163.73,163.98,18804.0,163.83,164.16,163.73,163.98,18804.0
2025-06-18 15:20:00,163.96,164.21,163.4,163.46,13850.0,163.96,164.21,163.4,163.46,13850.0
2025-06-18 15:30:00,163.45,163.94,163.4,163.74,18227.0,163.45,163.94,163.4,163.74,18227.0
2025-06-18 15:40:00,163.74,163.86,163.63,163.7,17056.0,163.74,163.86,163.63,163.7,17056.0
2025-06-18 15:50:00,163.68,163.86,163.4,163.8,172404.0,163.68,163.86,163.4,163.8,172404.0
2025-06-20 09:30:00,164.64,165.22,163.82,164.5,163248.0,164.64,165.22,163.82,164.5,163248.0
2025-06-20 09:40:00,164.57,165.22,164.36,164.57,8166.0,164.57,165.22,164.36,164.57,8166.0
2025-06-20 09:50:00,164.46,165.11,164.46,164.69,5490.0,164.46,165.11,164.46,164.69,5490.0
2025-06-20 10:00:00,164.87,165.02,164.62,164.88,11334.0,164.87,165.02,164.62,164.88,11334.0
2025-06-20 10:10:00,164.94,164.95,164.53,164.7,7765.0,164.94,164.95,164.53,164.7,7765.0
2025-06-20 10:20:00,164.64,164.75,164.01,164.47,9605.0,164.64,164.75,164.01,164.47,9605.0
2025-06-20 10:30:00,164.45,164.45,163.74,163.99,2128.0,164.45,164.45,163.74,163.99,2128.0
2025-06-20 10:40:00,164.06,164.13,163.29,163.29,5623.0,164.06,164.13,163.29,163.29,5623.0
2025-06-20 10:50:00,163.39,163.43,163.09,163.22,4534.0,163.39,163.43,163.09,163.22,4534.0
2025-06-20 11:00:00,163.19,163.47,163.12,163.33,3695.0,163.19,163.47,163.12,163.33,3695.0
2025-06-20 11:10:00,163.33,163.64,163.21,163.59,15085.0,163.33,163.64,163.21,163.59,15085.0
2025-06-20 11:20:00,163.5,163.69,163.45,163.56,4037.0,163.5,163.69,163.45,163.56,4037.0
2025-06-20 11:30:00,163.55,163.77,163.55,163.67,4656.0,163.55,163.77,163.55,163.67,4656.0
2025-06-20 11:40:00,163.73,163.88,163.6,163.83,8101.0,163.73,163.88,163.6,163.83,8101.0
2025-06-20 11:50:00,163.79,163.86,163.51,163.59,3704.0,163.79,163.86,163.51,163.59,3704.0
2025-06-20 12:00:00,163.59,163.64,163.31,163.44,4026.0,163.59,163.64,163.31,163.44,4026.0
2025-06-20 12:10:00,163.45,163.63,163.2,163.43,6462.0,163.45,163.63,163.2,163.43,6462.0
2025-06-20 12:20:00,163.37,163.51,163.3,163.38,3801.0,163.37,163.51,163.3,163.38,3801.0
2025-06-20 12:30:00,163.51,163.51,163.38,163.45,2880.0,163.51,163.51,163.38,163.45,2880.0
2025-06-20 12:40:00,163.4,163.41,163.23,163.37,5291.0,163.4,163.41,163.23,163.37,5291.0
2025-06-20 12:50:00,163.36,163.49,163.16,163.25,4480.0,163.36,163.49,163.16,163.25,4480.0
2025-06-20 13:00:00,163.27,163.4,163.0,163.14,6309.0,163.27,163.4,163.0,163.14,6309.0
2025-06-20 13:10:00,163.11,163.22,162.81,162.82,5595.0,163.11,163.22,162.81,162.82,5595.0
2025-06-20 13:20:00,162.82,162.82,162.54,162.67,2832.0,162.82,162.82,162.54,162.67,2832.0
2025-06-20 13:30:00,162.43,162.83,162.34,162.73,6055.0,162.43,162.83,162.34,162.73,6055.0
2025-06-20 13:40:00,162.74,162.96,162.74,162.87,10584.0,162.74,162.96,162.74,162.87,10584.0
2025-06-20 13:50:00,162.95,163.04,162.91,162.94,5184.0,162.95,163.04,162.91,162.94,5184.0
2025-06-20 14:00:00,162.93,163.02,162.88,162.89,8195.0,162.93,163.02,162.88,162.89,8195.0
2025-06-20 14:10:00,162.91,163.1,162.82,163.1,5427.0,162.91,163.1,162.82,163.1,5427.0
2025-06-20 14:20:00,163.1,163.38,163.1,163.14,10877.0,163.1,163.38,163.1,163.14,10877.0
2025-06-20 14:30:00,163.16,163.25,163.06,163.09,7062.0,163.16,163.25,163.06,163.09,7062.0
2025-06-20 14:40:00,163.08,163.26,163.06,163.24,8895.0,163.08,163.26,163.06,163.24,8895.0
2025-06-20 14:50:00,163.19,163.25,162.8,162.86,9568.0,163.19,163.25,162.8,162.86,9568.0
2025-06-20 15:00:00,162.89,163.17,162.86,163.09,6860.0,162.89,163.17,162.86,163.09,6860.0
2025-06-20 15:10:00,163.12,163.2,163.07,163.07,17885.0,163.12,163.2,163.07,163.07,17885.0
2025-06-20 15:20:00,163.08,163.13,162.89,162.91,28124.0,163.08,163.13,162.89,162.91,28124.0
2025-06-20 15:30:00,162.91,163.15,162.89,163.02,72379.0,162.91,163.15,162.89,163.02,72379.0
2025-06-20 15:40:00,163.08,163.23,163.0,163.05,67942.0,163.08,163.23,163.0,163.05,67942.0
2025-06-20 15:50:00,162.98,163.47,162.97,163.2,218820.0,162.98,163.47,162.97,163.2,218820.0