date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-01-02 10:10:00,64.04,64.28,63.76,64.24,61874.25,64.04,64.28,63.76,64.24,61874.25
2024-01-02 10:20:00,64.28,64.52,63.88,64.52,81229.75,64.28,64.52,63.88,64.52,81229.75
2024-01-02 10:30:00,64.52,64.84,64.52,64.72,67015.25,64.52,64.84,64.52,64.72,67015.25
2024-01-02 10:40:00,64.72,64.76,64.4,64.6,71148.75,64.72,64.76,64.4,64.6,71148.75
2024-01-02 10:50:00,64.6,64.64,64.2,64.44,52932.5,64.6,64.64,64.2,64.44,52932.5
2024-01-02 11:00:00,64.44,64.44,64.0,64.0,87936.5,64.44,64.44,64.0,64.0,87936.5
2024-01-02 11:10:00,64.04,64.16,63.6,63.64,65649.75,64.04,64.16,63.6,63.64,65649.75
2024-01-02 11:20:00,63.64,63.92,63.52,63.76,40993.0,63.64,63.92,63.52,63.76,40993.0
2024-01-02 11:30:00,63.76,63.76,63.44,63.52,181056.75,63.76,63.76,63.44,63.52,181056.75
2024-01-02 11:40:00,63.52,63.64,63.16,63.2,45235.5,63.52,63.64,63.16,63.2,45235.5
2024-01-02 11:50:00,63.24,63.24,62.96,63.0,31220.5,63.24,63.24,62.96,63.0,31220.5
2024-01-02 12:00:00,63.0,63.0,62.76,62.84,32105.25,63.0,63.0,62.76,62.84,32105.25
2024-01-02 12:10:00,62.8,63.0,62.6,62.88,47537.5,62.8,63.0,62.6,62.88,47537.5
2024-01-02 12:20:00,62.84,62.88,62.68,62.72,52280.25,62.84,62.88,62.68,62.72,52280.25
2024-01-02 12:30:00,62.72,62.76,62.28,62.36,24461.5,62.72,62.76,62.28,62.36,24461.5
2024-01-02 12:40:00,62.32,62.76,62.24,62.68,35550.0,62.32,62.76,62.24,62.68,35550.0
2024-01-02 12:50:00,62.68,62.88,62.52,62.84,24541.25,62.68,62.88,62.52,62.84,24541.25
2024-01-02 13:00:00,62.88,62.92,62.68,62.76,13401.0,62.88,62.92,62.68,62.76,13401.0
2024-01-02 13:10:00,62.8,62.84,62.32,62.32,25250.25,62.8,62.84,62.32,62.32,25250.25
2024-01-02 13:20:00,62.28,62.32,62.08,62.2,31282.75,62.28,62.32,62.08,62.2,31282.75
2024-01-02 13:30:00,62.24,62.28,61.84,61.92,45353.0,62.24,62.28,61.84,61.92,45353.0
2024-01-02 13:40:00,61.96,62.08,61.72,61.8,43412.75,61.96,62.08,61.72,61.8,43412.75
2024-01-02 13:50:00,61.8,62.4,61.8,62.36,61774.5,61.8,62.4,61.8,62.36,61774.5
2024-01-02 14:00:00,62.36,62.68,62.28,62.56,25475.75,62.36,62.68,62.28,62.56,25475.75
2024-01-02 14:10:00,62.56,62.56,62.24,62.28,29723.25,62.56,62.56,62.24,62.28,29723.25
2024-01-02 14:20:00,62.28,62.36,62.12,62.12,39659.0,62.28,62.36,62.12,62.12,39659.0
2024-01-02 14:30:00,62.16,62.36,62.04,62.36,22144.75,62.16,62.36,62.04,62.36,22144.75
2024-01-02 14:40:00,62.4,62.72,62.4,62.68,45227.25,62.4,62.72,62.4,62.68,45227.25
2024-01-02 14:50:00,62.72,63.08,62.64,63.04,74576.5,62.72,63.08,62.64,63.04,74576.5
2024-01-02 15:00:00,63.04,63.2,62.88,63.0,54986.5,63.04,63.2,62.88,63.0,54986.5
2024-01-02 15:10:00,63.0,63.16,62.76,62.88,39278.75,63.0,63.16,62.76,62.88,39278.75
2024-01-02 15:20:00,62.88,63.2,62.84,63.08,52831.75,62.88,63.2,62.84,63.08,52831.75
2024-01-02 15:30:00,63.12,63.4,62.96,63.36,123679.0,63.12,63.4,62.96,63.36,123679.0
2024-01-02 15:40:00,63.4,63.48,62.84,62.92,159928.5,63.4,63.48,62.84,62.92,159928.5
2024-01-02 15:50:00,62.88,62.88,62.04,62.16,176148.25,62.88,62.88,62.04,62.16,176148.25
2024-01-03 09:30:00,63.28,63.72,62.96,63.68,159611.75,63.28,63.72,62.96,63.68,159611.75
2024-01-03 09:40:00,63.68,63.76,63.2,63.6,84723.25,63.68,63.76,63.2,63.6,84723.25
2024-01-03 09:50:00,63.64,64.44,63.52,64.24,125877.5,63.64,64.44,63.52,64.24,125877.5
2024-01-03 10:00:00,64.28,64.44,63.72,64.24,239691.5,64.28,64.44,63.72,64.24,239691.5
2024-01-03 10:10:00,64.28,64.92,64.24,64.68,136666.0,64.28,64.92,64.24,64.68,136666.0
2024-01-03 10:20:00,64.76,65.04,64.36,64.56,110039.0,64.76,65.04,64.36,64.56,110039.0
2024-01-03 10:30:00,64.56,65.12,64.44,65.08,87316.5,64.56,65.12,64.44,65.08,87316.5
2024-01-03 10:40:00,65.12,65.4,64.88,65.32,116434.5,65.12,65.4,64.88,65.32,116434.5
2024-01-03 10:50:00,65.32,65.36,64.6,64.6,155290.75,65.32,65.36,64.6,64.6,155290.75
2024-01-03 11:00:00,64.6,64.6,64.16,64.28,108161.25,64.6,64.6,64.16,64.28,108161.25
2024-01-03 11:10:00,64.24,64.48,64.08,64.4,63578.75,64.24,64.48,64.08,64.4,63578.75
2024-01-03 11:20:00,64.4,64.4,63.88,64.0,66771.25,64.4,64.4,63.88,64.0,66771.25
2024-01-03 11:30:00,64.0,64.12,63.72,64.04,63655.5,64.0,64.12,63.72,64.04,63655.5
2024-01-03 11:40:00,64.04,64.32,63.92,63.96,50801.0,64.04,64.32,63.92,63.96,50801.0
2024-01-03 11:50:00,63.96,64.2,63.84,64.08,49312.75,63.96,64.2,63.84,64.08,49312.75
2024-01-03 12:00:00,64.08,64.16,63.68,64.04,52737.0,64.08,64.16,63.68,64.04,52737.0
2024-01-03 12:10:00,64.04,64.48,64.0,64.44,36377.25,64.04,64.48,64.0,64.44,36377.25
2024-01-03 12:20:00,64.48,64.52,64.0,64.08,48624.0,64.48,64.52,64.0,64.08,48624.0
2024-01-03 12:30:00,64.04,64.08,63.6,63.64,65128.0,64.04,64.08,63.6,63.64,65128.0
2024-01-03 12:40:00,63.64,63.8,63.44,63.64,63508.0,63.64,63.8,63.44,63.64,63508.0
2024-01-03 12:50:00,63.68,63.8,63.36,63.44,31514.75,63.68,63.8,63.36,63.44,31514.75
2024-01-03 13:00:00,63.44,63.44,63.08,63.28,49172.5,63.44,63.44,63.08,63.28,49172.5
2024-01-03 13:10:00,63.32,63.32,62.92,63.0,37022.75,63.32,63.32,62.92,63.0,37022.75
2024-01-03 13:20:00,63.04,63.16,62.84,62.88,28969.0,63.04,63.16,62.84,62.88,28969.0
2024-01-03 13:30:00,62.84,63.24,62.8,63.0,62356.25,62.84,63.24,62.8,63.0,62356.25
2024-01-03 13:40:00,62.96,63.0,62.76,62.88,36117.25,62.96,63.0,62.76,62.88,36117.25
2024-01-03 13:50:00,62.88,63.12,62.76,63.08,27482.5,62.88,63.12,62.76,63.08,27482.5
2024-01-03 14:00:00,63.08,63.72,62.68,63.28,157146.0,63.08,63.72,62.68,63.28,157146.0
2024-01-03 14:10:00,63.24,63.68,62.96,63.2,125237.5,63.24,63.68,62.96,63.2,125237.5
2024-01-03 14:20:00,63.16,63.4,62.32,62.48,107985.0,63.16,63.4,62.32,62.48,107985.0
2024-01-03 14:30:00,62.48,63.0,62.36,62.8,73911.5,62.48,63.0,62.36,62.8,73911.5
2024-01-03 14:40:00,62.8,63.04,62.52,63.04,95369.0,62.8,63.04,62.52,63.04,95369.0
2024-01-03 14:50:00,63.0,63.2,62.96,63.12,54703.0,63.0,63.2,62.96,63.12,54703.0
2024-01-03 15:00:00,63.12,63.56,63.12,63.4,55151.75,63.12,63.56,63.12,63.4,55151.75
2024-01-03 15:10:00,63.4,63.56,63.16,63.44,45755.0,63.4,63.56,63.16,63.44,45755.0
2024-01-03 15:20:00,63.44,64.04,63.24,63.76,69772.0,63.44,64.04,63.24,63.76,69772.0
2024-01-03 15:30:00,63.72,63.84,63.4,63.64,56167.5,63.72,63.84,63.4,63.64,56167.5
2024-01-03 15:40:00,63.68,64.32,63.64,64.24,97453.75,63.68,64.32,63.64,64.24,97453.75
2024-01-03 15:50:00,64.2,64.48,64.04,64.4,211216.75,64.2,64.48,64.04,64.4,211216.75
2024-01-04 09:30:00,64.48,64.52,63.76,64.2,81027.5,64.48,64.52,63.76,64.2,81027.5
2024-01-04 09:40:00,64.24,64.64,64.0,64.48,55392.75,64.24,64.64,64.0,64.48,55392.75
2024-01-04 09:50:00,64.48,64.56,64.08,64.44,75157.5,64.48,64.56,64.08,64.44,75157.5
2024-01-04 10:00:00,64.44,64.6,63.8,63.84,91497.25,64.44,64.6,63.8,63.84,91497.25
2024-01-04 10:10:00,63.84,64.08,63.68,64.04,82320.25,63.84,64.08,63.68,64.04,82320.25
2024-01-04 10:20:00,64.0,64.32,63.92,64.04,58241.75,64.0,64.32,63.92,64.04,58241.75
2024-01-04 10:30:00,64.08,64.2,63.96,64.16,53425.75,64.08,64.2,63.96,64.16,53425.75
2024-01-04 10:40:00,64.2,64.2,63.76,63.8,25031.75,64.2,64.2,63.76,63.8,25031.75
2024-01-04 10:50:00,63.8,64.0,63.72,63.76,42226.75,63.8,64.0,63.72,63.76,42226.75
2024-01-04 11:00:00,63.72,63.76,63.44,63.52,27851.25,63.72,63.76,63.44,63.52,27851.25
2024-01-04 11:10:00,63.52,63.52,63.12,63.24,50095.75,63.52,63.52,63.12,63.24,50095.75
2024-01-04 11:20:00,63.2,63.24,63.08,63.24,48901.0,63.2,63.24,63.08,63.24,48901.0
2024-01-04 11:30:00,63.2,63.44,63.2,63.36,54990.25,63.2,63.44,63.2,63.36,54990.25
2024-01-04 11:40:00,63.36,63.6,63.36,63.56,32511.0,63.36,63.6,63.36,63.56,32511.0
2024-01-04 11:50:00,63.56,64.04,63.56,63.92,31584.0,63.56,64.04,63.56,63.92,31584.0
2024-01-04 12:00:00,63.96,64.16,63.84,63.92,31869.0,63.96,64.16,63.84,63.92,31869.0
2024-01-04 12:10:00,63.92,64.0,63.76,63.88,28773.75,63.92,64.0,63.76,63.88,28773.75
2024-01-04 12:20:00,63.84,64.12,63.8,63.92,24282.0,63.84,64.12,63.8,63.92,24282.0
2024-01-04 12:30:00,63.92,64.44,63.92,64.12,40202.0,63.92,64.44,63.92,64.12,40202.0
2024-01-04 12:40:00,64.16,64.68,64.08,64.36,36407.75,64.16,64.68,64.08,64.36,36407.75
2024-01-04 12:50:00,64.36,64.48,64.2,64.32,27508.25,64.36,64.48,64.2,64.32,27508.25
2024-01-04 13:00:00,64.32,64.36,64.0,64.12,22656.5,64.32,64.36,64.0,64.12,22656.5
2024-01-04 13:10:00,64.12,64.2,63.8,63.92,30390.75,64.12,64.2,63.8,63.92,30390.75
2024-01-04 13:20:00,63.96,63.96,63.72,63.88,23030.0,63.96,63.96,63.72,63.88,23030.0
2024-01-04 13:30:00,63.84,63.96,63.72,63.8,19238.75,63.84,63.96,63.72,63.8,19238.75
2024-01-04 13:40:00,63.72,63.84,63.56,63.64,15006.75,63.72,63.84,63.56,63.64,15006.75
2024-01-04 13:50:00,63.56,63.76,63.48,63.68,14564.25,63.56,63.76,63.48,63.68,14564.25
2024-01-04 14:00:00,63.68,63.88,63.6,63.72,18230.5,63.68,63.88,63.6,63.72,18230.5
2024-01-04 14:10:00,63.72,63.92,63.72,63.88,22227.75,63.72,63.92,63.72,63.88,22227.75
2024-01-04 14:20:00,63.88,63.96,63.8,63.88,26513.0,63.88,63.96,63.8,63.88,26513.0
2024-01-04 14:30:00,63.92,64.04,63.76,63.96,24126.25,63.92,64.04,63.76,63.96,24126.25
2024-01-04 14:40:00,63.96,64.16,63.8,63.8,33263.5,63.96,64.16,63.8,63.8,33263.5
2024-01-04 14:50:00,63.8,63.96,63.52,63.92,42539.5,63.8,63.96,63.52,63.92,42539.5
2024-01-04 15:00:00,63.92,64.24,63.8,63.84,43570.5,63.92,64.24,63.8,63.84,43570.5
2024-01-04 15:10:00,63.88,64.36,63.8,64.28,35924.0,63.88,64.36,63.8,64.28,35924.0
2024-01-04 15:20:00,64.28,64.36,64.16,64.16,34377.0,64.28,64.36,64.16,64.16,34377.0
2024-01-04 15:30:00,64.16,64.24,63.56,63.68,78987.75,64.16,64.24,63.56,63.68,78987.75
2024-01-04 15:40:00,63.68,64.08,63.6,64.08,66065.5,63.68,64.08,63.6,64.08,66065.5
2024-01-04 15:50:00,64.08,64.44,64.08,64.32,166011.25,64.08,64.44,64.08,64.32,166011.25
2024-01-05 09:30:00,63.72,63.8,62.92,63.08,128679.75,63.72,63.8,62.92,63.08,128679.75
2024-01-05 09:40:00,63.08,63.2,62.4,62.4,125096.0,63.08,63.2,62.4,62.4,125096.0
2024-01-05 09:50:00,62.4,62.56,62.2,62.52,97298.75,62.4,62.56,62.2,62.52,97298.75
2024-01-05 10:00:00,62.48,62.52,61.76,62.0,200404.75,62.48,62.52,61.76,62.0,200404.75
2024-01-05 10:10:00,61.96,62.2,61.8,61.96,181264.75,61.96,62.2,61.8,61.96,181264.75
2024-01-05 10:20:00,62.0,62.16,61.76,61.96,48782.25,62.0,62.16,61.76,61.96,48782.25
2024-01-05 10:30:00,61.92,61.96,61.6,61.96,75117.75,61.92,61.96,61.6,61.96,75117.75
2024-01-05 10:40:00,61.96,62.0,61.64,61.8,68839.75,61.96,62.0,61.64,61.8,68839.75
2024-01-05 10:50:00,61.8,61.92,61.68,61.76,49890.75,61.8,61.92,61.68,61.76,49890.75
2024-01-05 11:00:00,61.76,61.96,61.72,61.8,52726.25,61.76,61.96,61.72,61.8,52726.25
2024-01-05 11:10:00,61.8,62.24,61.64,62.12,70517.5,61.8,62.24,61.64,62.12,70517.5
2024-01-05 11:20:00,62.12,62.36,62.0,62.28,53891.0,62.12,62.36,62.0,62.28,53891.0
2024-01-05 11:30:00,62.24,62.36,62.12,62.28,25057.0,62.24,62.36,62.12,62.28,25057.0
2024-01-05 11:40:00,62.28,62.52,62.24,62.44,45816.5,62.28,62.52,62.24,62.44,45816.5
2024-01-05 11:50:00,62.4,62.4,62.2,62.24,21853.25,62.4,62.4,62.2,62.24,21853.25
2024-01-05 12:00:00,62.24,63.24,62.24,63.16,97703.75,62.24,63.24,62.24,63.16,97703.75
2024-01-05 12:10:00,63.2,63.4,62.84,63.04,104539.75,63.2,63.4,62.84,63.04,104539.75
2024-01-05 12:20:00,63.04,63.36,62.76,63.24,53745.5,63.04,63.36,62.76,63.24,53745.5
2024-01-05 12:30:00,63.24,63.36,62.84,62.96,71422.0,63.24,63.36,62.84,62.96,71422.0
2024-01-05 12:40:00,62.96,63.0,62.64,62.84,52141.25,62.96,63.0,62.64,62.84,52141.25
2024-01-05 12:50:00,62.84,62.84,62.48,62.72,46637.75,62.84,62.84,62.48,62.72,46637.75
2024-01-05 13:00:00,62.72,63.2,62.72,62.96,56199.0,62.72,63.2,62.72,62.96,56199.0
2024-01-05 13:10:00,62.96,63.2,62.88,63.2,43476.5,62.96,63.2,62.88,63.2,43476.5
2024-01-05 13:20:00,63.16,63.16,62.52,62.52,68770.75,63.16,63.16,62.52,62.52,68770.75
2024-01-05 13:30:00,62.48,62.6,62.2,62.32,90196.75,62.48,62.6,62.2,62.32,90196.75
2024-01-05 13:40:00,62.36,62.4,62.12,62.2,40329.5,62.36,62.4,62.12,62.2,40329.5
2024-01-05 13:50:00,62.16,62.28,61.92,62.04,41247.0,62.16,62.28,61.92,62.04,41247.0
2024-01-05 14:00:00,62.04,62.04,61.84,62.0,43650.5,62.04,62.04,61.84,62.0,43650.5
2024-01-05 14:10:00,61.96,62.28,61.84,62.28,57946.5,61.96,62.28,61.84,62.28,57946.5
2024-01-05 14:20:00,62.28,62.32,62.12,62.2,149374.0,62.28,62.32,62.12,62.2,149374.0
2024-01-05 14:30:00,62.2,62.28,61.96,62.16,82119.25,62.2,62.28,61.96,62.16,82119.25
2024-01-05 14:40:00,62.12,62.4,62.12,62.36,78464.75,62.12,62.4,62.12,62.36,78464.75
2024-01-05 14:50:00,62.36,63.0,62.36,62.88,65907.75,62.36,63.0,62.36,62.88,65907.75
2024-01-05 15:00:00,62.88,62.92,62.64,62.72,68607.0,62.88,62.92,62.64,62.72,68607.0
2024-01-05 15:10:00,62.68,62.76,62.52,62.68,50982.25,62.68,62.76,62.52,62.68,50982.25
2024-01-05 15:20:00,62.64,63.0,62.56,62.84,56875.0,62.64,63.0,62.56,62.84,56875.0
2024-01-05 15:30:00,62.84,63.04,62.64,62.76,64656.5,62.84,63.04,62.64,62.76,64656.5
2024-01-05 15:40:00,62.72,62.84,62.36,62.4,80736.0,62.72,62.84,62.36,62.4,80736.0
2024-01-05 15:50:00,62.44,62.52,62.16,62.2,154431.5,62.44,62.52,62.16,62.2,154431.5
2024-01-08 09:30:00,62.16,62.2,61.84,61.84,101689.25,62.16,62.2,61.84,61.84,101689.25
2024-01-08 09:40:00,61.84,62.44,61.8,62.24,137020.25,61.84,62.44,61.8,62.24,137020.25
2024-01-08 09:50:00,62.2,62.28,61.88,61.88,90279.0,62.2,62.28,61.88,61.88,90279.0
2024-01-08 10:00:00,61.88,62.0,61.64,61.68,86121.0,61.88,62.0,61.64,61.68,86121.0
2024-01-08 10:10:00,61.68,61.88,61.6,61.64,55785.75,61.68,61.88,61.6,61.64,55785.75
2024-01-08 10:20:00,61.6,61.64,61.24,61.24,44789.25,61.6,61.64,61.24,61.24,44789.25
2024-01-08 10:30:00,61.24,61.44,61.16,61.32,91846.0,61.24,61.44,61.16,61.32,91846.0
2024-01-08 10:40:00,61.32,61.36,61.24,61.28,35906.5,61.32,61.36,61.24,61.28,35906.5
2024-01-08 10:50:00,61.32,61.52,61.28,61.4,41007.0,61.32,61.52,61.28,61.4,41007.0
2024-01-08 11:00:00,61.4,61.48,61.16,61.24,24607.75,61.4,61.48,61.16,61.24,24607.75
2024-01-08 11:10:00,61.24,61.32,61.0,61.04,45496.0,61.24,61.32,61.0,61.04,45496.0
2024-01-08 11:20:00,61.04,61.12,60.96,61.04,23640.25,61.04,61.12,60.96,61.04,23640.25
2024-01-08 11:30:00,61.04,61.04,60.8,60.84,41183.5,61.04,61.04,60.8,60.84,41183.5
2024-01-08 11:40:00,60.84,60.96,60.76,60.8,36239.5,60.84,60.96,60.76,60.8,36239.5
2024-01-08 11:50:00,60.8,60.88,60.76,60.8,19944.5,60.8,60.88,60.76,60.8,19944.5
2024-01-08 12:00:00,60.8,60.8,60.64,60.8,47369.25,60.8,60.8,60.64,60.8,47369.25
2024-01-08 12:10:00,60.8,60.8,60.6,60.6,20579.75,60.8,60.8,60.6,60.6,20579.75
2024-01-08 12:20:00,60.64,60.8,60.6,60.72,36952.25,60.64,60.8,60.6,60.72,36952.25
2024-01-08 12:30:00,60.76,60.84,60.64,60.76,45262.75,60.76,60.84,60.64,60.76,45262.75
2024-01-08 12:40:00,60.76,60.92,60.76,60.8,29980.25,60.76,60.92,60.76,60.8,29980.25
2024-01-08 12:50:00,60.8,60.84,60.72,60.8,17969.5,60.8,60.84,60.72,60.8,17969.5
2024-01-08 13:00:00,60.8,60.88,60.72,60.84,17545.0,60.8,60.88,60.72,60.84,17545.0
2024-01-08 13:10:00,60.88,60.96,60.76,60.8,28215.0,60.88,60.96,60.76,60.8,28215.0
2024-01-08 13:20:00,60.8,60.84,60.76,60.8,11051.0,60.8,60.84,60.76,60.8,11051.0
2024-01-08 13:30:00,60.84,60.84,60.6,60.64,36874.0,60.84,60.84,60.6,60.64,36874.0
2024-01-08 13:40:00,60.64,60.64,60.56,60.6,20345.0,60.64,60.64,60.56,60.6,20345.0
2024-01-08 13:50:00,60.56,60.6,60.36,60.4,36315.75,60.56,60.6,60.36,60.4,36315.75
2024-01-08 14:00:00,60.4,60.4,60.12,60.12,85521.75,60.4,60.4,60.12,60.12,85521.75
2024-01-08 14:10:00,60.16,60.16,60.0,60.08,57613.25,60.16,60.16,60.0,60.08,57613.25
2024-01-08 14:20:00,60.08,60.2,60.04,60.08,27104.5,60.08,60.2,60.04,60.08,27104.5
2024-01-08 14:30:00,60.04,60.16,60.0,60.16,46226.5,60.04,60.16,60.0,60.16,46226.5
2024-01-08 14:40:00,60.16,60.2,60.08,60.12,37674.25,60.16,60.2,60.08,60.12,37674.25
2024-01-08 14:50:00,60.12,60.32,60.12,60.28,61230.75,60.12,60.32,60.12,60.28,61230.75
2024-01-08 15:00:00,60.28,60.4,60.16,60.2,48616.75,60.28,60.4,60.16,60.2,48616.75
2024-01-08 15:10:00,60.2,60.28,60.12,60.28,34142.5,60.2,60.28,60.12,60.28,34142.5
2024-01-08 15:20:00,60.32,60.56,60.28,60.52,43068.25,60.32,60.56,60.28,60.52,43068.25
2024-01-08 15:30:00,60.52,60.56,60.4,60.44,81004.75,60.52,60.56,60.4,60.44,81004.75
2024-01-08 15:40:00,60.48,60.64,60.36,60.56,74848.75,60.48,60.64,60.36,60.56,74848.75
2024-01-08 15:50:00,60.56,60.76,60.2,60.72,293897.75,60.56,60.76,60.2,60.72,293897.75
2024-01-09 09:30:00,61.32,61.4,61.0,61.16,110164.25,61.32,61.4,61.0,61.16,110164.25
2024-01-09 09:40:00,61.12,61.44,60.96,61.28,46317.5,61.12,61.44,60.96,61.28,46317.5
2024-01-09 09:50:00,61.32,61.4,60.84,60.88,38052.25,61.32,61.4,60.84,60.88,38052.25
2024-01-09 10:00:00,60.88,61.2,60.8,60.96,82089.75,60.88,61.2,60.8,60.96,82089.75
2024-01-09 10:10:00,60.96,61.0,60.6,60.72,57053.0,60.96,61.0,60.6,60.72,57053.0
2024-01-09 10:20:00,60.72,60.92,60.72,60.8,32617.0,60.72,60.92,60.72,60.8,32617.0
2024-01-09 10:30:00,60.8,60.84,60.48,60.52,55524.75,60.8,60.84,60.48,60.52,55524.75
2024-01-09 10:40:00,60.52,60.8,60.52,60.76,41420.0,60.52,60.8,60.52,60.76,41420.0
2024-01-09 10:50:00,60.72,60.84,60.68,60.8,39115.75,60.72,60.84,60.68,60.8,39115.75
2024-01-09 11:00:00,60.8,60.8,60.48,60.6,71662.75,60.8,60.8,60.48,60.6,71662.75
2024-01-09 11:10:00,60.6,60.76,60.44,60.52,63097.25,60.6,60.76,60.44,60.52,63097.25
2024-01-09 11:20:00,60.48,60.48,60.28,60.32,41098.5,60.48,60.48,60.28,60.32,41098.5
2024-01-09 11:30:00,60.28,60.28,60.08,60.24,64564.0,60.28,60.28,60.08,60.24,64564.0
2024-01-09 11:40:00,60.24,60.32,60.12,60.16,28169.5,60.24,60.32,60.12,60.16,28169.5
2024-01-09 11:50:00,60.16,60.2,59.92,59.96,42540.0,60.16,60.2,59.92,59.96,42540.0
2024-01-09 12:00:00,59.96,60.16,59.92,59.92,52120.25,59.96,60.16,59.92,59.92,52120.25
2024-01-09 12:10:00,59.96,59.96,59.84,59.92,17071.5,59.96,59.96,59.84,59.92,17071.5
2024-01-09 12:20:00,59.92,59.92,59.56,59.6,35777.25,59.92,59.92,59.56,59.6,35777.25
2024-01-09 12:30:00,59.6,59.8,59.52,59.68,72132.75,59.6,59.8,59.52,59.68,72132.75
2024-01-09 12:40:00,59.68,59.76,59.6,59.72,12860.5,59.68,59.76,59.6,59.72,12860.5
2024-01-09 12:50:00,59.72,59.72,59.6,59.64,9137.25,59.72,59.72,59.6,59.64,9137.25
2024-01-09 13:00:00,59.64,59.64,59.4,59.52,44382.0,59.64,59.64,59.4,59.52,44382.0
2024-01-09 13:10:00,59.52,59.6,59.4,59.52,24546.0,59.52,59.6,59.4,59.52,24546.0
2024-01-09 13:20:00,59.56,59.76,59.52,59.68,33117.75,59.56,59.76,59.52,59.68,33117.75
2024-01-09 13:30:00,59.72,59.92,59.64,59.72,39260.5,59.72,59.92,59.64,59.72,39260.5
2024-01-09 13:40:00,59.76,59.8,59.48,59.52,35392.25,59.76,59.8,59.48,59.52,35392.25
2024-01-09 13:50:00,59.48,59.52,59.36,59.44,19751.0,59.48,59.52,59.36,59.44,19751.0
2024-01-09 14:00:00,59.44,59.48,59.44,59.48,12891.75,59.44,59.48,59.44,59.48,12891.75
2024-01-09 14:10:00,59.44,59.8,59.44,59.72,36281.0,59.44,59.8,59.44,59.72,36281.0
2024-01-09 14:20:00,59.72,59.76,59.56,59.72,19158.25,59.72,59.76,59.56,59.72,19158.25
2024-01-09 14:30:00,59.68,59.68,59.48,59.56,8956.0,59.68,59.68,59.48,59.56,8956.0
2024-01-09 14:40:00,59.56,59.68,59.4,59.44,28522.75,59.56,59.68,59.4,59.44,28522.75
2024-01-09 14:50:00,59.4,59.48,59.32,59.36,32493.75,59.4,59.48,59.32,59.36,32493.75
2024-01-09 15:00:00,59.36,59.56,59.28,59.52,22402.25,59.36,59.56,59.28,59.52,22402.25
2024-01-09 15:10:00,59.48,59.52,59.4,59.44,20551.25,59.48,59.52,59.4,59.44,20551.25
2024-01-09 15:20:00,59.48,59.48,59.28,59.36,34042.5,59.48,59.48,59.28,59.36,34042.5
2024-01-09 15:30:00,59.36,59.52,59.28,59.52,23398.5,59.36,59.52,59.28,59.52,23398.5
2024-01-09 15:40:00,59.48,59.52,59.44,59.52,43757.5,59.48,59.52,59.44,59.52,43757.5
2024-01-09 15:50:00,59.52,59.64,59.2,59.32,143532.75,59.52,59.64,59.2,59.32,143532.75
2024-01-10 09:30:00,58.96,58.96,58.52,58.68,82330.5,58.96,58.96,58.52,58.68,82330.5
2024-01-10 09:40:00,58.68,58.88,58.64,58.76,51331.5,58.68,58.88,58.64,58.76,51331.5
2024-01-10 09:50:00,58.76,58.96,58.56,58.64,42795.25,58.76,58.96,58.56,58.64,42795.25
2024-01-10 10:00:00,58.64,58.88,58.6,58.76,59040.75,58.64,58.88,58.6,58.76,59040.75
2024-01-10 10:10:00,58.76,58.84,58.64,58.8,26292.5,58.76,58.84,58.64,58.8,26292.5
2024-01-10 10:20:00,58.8,58.84,58.56,58.6,21797.5,58.8,58.84,58.56,58.6,21797.5
2024-01-10 10:30:00,58.6,58.76,58.52,58.76,53529.75,58.6,58.76,58.52,58.76,53529.75
2024-01-10 10:40:00,58.76,58.8,58.68,58.72,20337.75,58.76,58.8,58.68,58.72,20337.75
2024-01-10 10:50:00,58.68,58.72,58.64,58.68,13986.75,58.68,58.72,58.64,58.68,13986.75
2024-01-10 11:00:00,58.68,58.72,58.64,58.64,33836.75,58.68,58.72,58.64,58.64,33836.75
2024-01-10 11:10:00,58.68,58.96,58.64,58.76,50885.0,58.68,58.96,58.64,58.76,50885.0
2024-01-10 11:20:00,58.76,58.76,58.52,58.52,55401.0,58.76,58.76,58.52,58.52,55401.0
2024-01-10 11:30:00,58.56,58.56,58.48,58.56,23649.0,58.56,58.56,58.48,58.56,23649.0
2024-01-10 11:40:00,58.56,58.56,58.52,58.56,6780.5,58.56,58.56,58.52,58.56,6780.5
2024-01-10 11:50:00,58.56,58.72,58.52,58.56,28556.75,58.56,58.72,58.52,58.56,28556.75
2024-01-10 12:00:00,58.56,58.76,58.52,58.68,31967.0,58.56,58.76,58.52,58.68,31967.0
2024-01-10 12:10:00,58.72,58.8,58.56,58.68,37034.25,58.72,58.8,58.56,58.68,37034.25
2024-01-10 12:20:00,58.72,58.8,58.68,58.8,38617.25,58.72,58.8,58.68,58.8,38617.25
2024-01-10 12:30:00,58.8,58.84,58.76,58.8,20878.0,58.8,58.84,58.76,58.8,20878.0
2024-01-10 12:40:00,58.8,58.96,58.76,58.84,48821.5,58.8,58.96,58.76,58.84,48821.5
2024-01-10 12:50:00,58.88,58.96,58.8,58.96,33030.5,58.88,58.96,58.8,58.96,33030.5
2024-01-10 13:00:00,58.92,59.12,58.88,59.12,84766.0,58.92,59.12,58.88,59.12,84766.0
2024-01-10 13:10:00,59.12,59.2,59.04,59.16,72521.5,59.12,59.2,59.04,59.16,72521.5
2024-01-10 13:20:00,59.16,59.2,58.92,58.96,39109.0,59.16,59.2,58.92,58.96,39109.0
2024-01-10 13:30:00,58.92,58.96,58.84,58.88,52433.75,58.92,58.96,58.84,58.88,52433.75
2024-01-10 13:40:00,58.92,58.92,58.64,58.64,45782.75,58.92,58.92,58.64,58.64,45782.75
2024-01-10 13:50:00,58.64,58.64,58.48,58.52,68135.25,58.64,58.64,58.48,58.52,68135.25
2024-01-10 14:00:00,58.52,58.68,58.48,58.68,56006.25,58.52,58.68,58.48,58.68,56006.25
2024-01-10 14:10:00,58.68,58.72,58.6,58.64,53710.5,58.68,58.72,58.6,58.64,53710.5
2024-01-10 14:20:00,58.64,58.72,58.6,58.68,28653.5,58.64,58.72,58.6,58.68,28653.5
2024-01-10 14:30:00,58.68,58.72,58.6,58.64,42869.0,58.68,58.72,58.6,58.64,42869.0
2024-01-10 14:40:00,58.6,58.72,58.4,58.48,84428.5,58.6,58.72,58.4,58.48,84428.5
2024-01-10 14:50:00,58.48,58.68,58.44,58.56,72365.75,58.48,58.68,58.44,58.56,72365.75
2024-01-10 15:00:00,58.56,58.64,58.56,58.64,26631.75,58.56,58.64,58.56,58.64,26631.75
2024-01-10 15:10:00,58.64,58.88,58.6,58.88,56810.5,58.64,58.88,58.6,58.88,56810.5
2024-01-10 15:20:00,58.88,58.96,58.6,58.68,68254.0,58.88,58.96,58.6,58.68,68254.0
2024-01-10 15:30:00,58.68,58.76,58.52,58.76,45165.0,58.68,58.76,58.52,58.76,45165.0
2024-01-10 15:40:00,58.72,58.8,58.44,58.52,65829.25,58.72,58.8,58.44,58.52,65829.25
2024-01-10 15:50:00,58.52,58.88,58.44,58.76,150419.0,58.52,58.88,58.44,58.76,150419.0
2024-01-11 09:30:00,57.88,58.08,57.72,57.8,143550.25,57.88,58.08,57.72,57.8,143550.25
2024-01-11 09:40:00,57.8,58.16,57.76,58.12,82072.75,57.8,58.16,57.76,58.12,82072.75
2024-01-11 09:50:00,58.08,58.24,57.88,57.96,141250.5,58.08,58.24,57.88,57.96,141250.5
2024-01-11 10:00:00,57.96,59.08,57.92,59.04,164318.75,57.96,59.08,57.92,59.04,164318.75
2024-01-11 10:10:00,59.0,59.36,58.76,58.76,165107.0,59.0,59.36,58.76,58.76,165107.0
2024-01-11 10:20:00,58.76,59.0,58.72,58.88,70522.75,58.76,59.0,58.72,58.88,70522.75
2024-01-11 10:30:00,58.88,59.04,58.56,58.76,103129.75,58.88,59.04,58.56,58.76,103129.75
2024-01-11 10:40:00,58.8,59.28,58.72,59.24,107735.5,58.8,59.28,58.72,59.24,107735.5
2024-01-11 10:50:00,59.2,59.52,59.08,59.52,78298.25,59.2,59.52,59.08,59.52,78298.25
2024-01-11 11:00:00,59.52,59.84,59.4,59.68,88928.25,59.52,59.84,59.4,59.68,88928.25
2024-01-11 11:10:00,59.68,60.56,59.6,60.32,134812.75,59.68,60.56,59.6,60.32,134812.75
2024-01-11 11:20:00,60.36,60.36,59.96,60.16,103205.0,60.36,60.36,59.96,60.16,103205.0
2024-01-11 11:30:00,60.16,60.4,60.0,60.32,78560.5,60.16,60.4,60.0,60.32,78560.5
2024-01-11 11:40:00,60.32,60.52,59.72,59.72,103814.0,60.32,60.52,59.72,59.72,103814.0
2024-01-11 11:50:00,59.76,60.28,59.72,60.04,87405.75,59.76,60.28,59.72,60.04,87405.75
2024-01-11 12:00:00,60.08,60.08,59.76,59.88,89932.75,60.08,60.08,59.76,59.88,89932.75
2024-01-11 12:10:00,59.84,59.96,59.64,59.84,66169.5,59.84,59.96,59.64,59.84,66169.5
2024-01-11 12:20:00,59.8,59.88,59.6,59.84,58104.0,59.8,59.88,59.6,59.84,58104.0
2024-01-11 12:30:00,59.88,59.88,59.44,59.44,59020.25,59.88,59.88,59.44,59.44,59020.25
2024-01-11 12:40:00,59.44,59.44,58.92,58.92,55496.25,59.44,59.44,58.92,58.92,55496.25
2024-01-11 12:50:00,58.88,58.96,58.72,58.8,73495.25,58.88,58.96,58.72,58.8,73495.25
2024-01-11 13:00:00,58.8,58.92,58.48,58.76,112828.75,58.8,58.92,58.48,58.76,112828.75
2024-01-11 13:10:00,58.76,58.76,58.4,58.6,52515.25,58.76,58.76,58.4,58.6,52515.25
2024-01-11 13:20:00,58.6,58.76,58.52,58.76,18579.25,58.6,58.76,58.52,58.76,18579.25
2024-01-11 13:30:00,58.72,58.84,58.52,58.52,29933.75,58.72,58.84,58.52,58.52,29933.75
2024-01-11 13:40:00,58.52,58.6,58.44,58.56,16441.25,58.52,58.6,58.44,58.56,16441.25
2024-01-11 13:50:00,58.56,58.64,58.12,58.2,47622.5,58.56,58.64,58.12,58.2,47622.5
2024-01-11 14:00:00,58.16,58.32,58.04,58.2,36367.5,58.16,58.32,58.04,58.2,36367.5
2024-01-11 14:10:00,58.24,58.24,58.12,58.2,26647.0,58.24,58.24,58.12,58.2,26647.0
2024-01-11 14:20:00,58.2,58.24,57.96,58.08,63560.5,58.2,58.24,57.96,58.08,63560.5
2024-01-11 14:30:00,58.08,58.12,57.92,58.12,40043.5,58.08,58.12,57.92,58.12,40043.5
2024-01-11 14:40:00,58.12,58.24,58.08,58.12,26515.5,58.12,58.24,58.08,58.12,26515.5
2024-01-11 14:50:00,58.08,58.12,57.96,58.0,34736.5,58.08,58.12,57.96,58.0,34736.5
2024-01-11 15:00:00,57.96,58.24,57.96,58.16,16548.75,57.96,58.24,57.96,58.16,16548.75
2024-01-11 15:10:00,58.2,58.48,58.12,58.36,69614.25,58.2,58.48,58.12,58.36,69614.25
2024-01-11 15:20:00,58.32,58.36,57.92,58.16,44828.75,58.32,58.36,57.92,58.16,44828.75
2024-01-11 15:30:00,58.16,58.4,58.08,58.36,26434.25,58.16,58.4,58.08,58.36,26434.25
2024-01-11 15:40:00,58.36,58.56,58.32,58.52,72350.0,58.36,58.56,58.32,58.52,72350.0
2024-01-11 15:50:00,58.52,58.76,58.36,58.44,139361.25,58.52,58.76,58.36,58.44,139361.25
2024-01-12 09:30:00,58.2,58.44,58.16,58.36,86676.5,58.2,58.44,58.16,58.36,86676.5
2024-01-12 09:40:00,58.36,58.4,58.2,58.4,32863.0,58.36,58.4,58.2,58.4,32863.0
2024-01-12 09:50:00,58.36,58.56,58.12,58.52,50150.25,58.36,58.56,58.12,58.52,50150.25
2024-01-12 10:00:00,58.52,58.72,58.2,58.32,72849.0,58.52,58.72,58.2,58.32,72849.0
2024-01-12 10:10:00,58.28,58.68,58.28,58.68,70184.25,58.28,58.68,58.28,58.68,70184.25
2024-01-12 10:20:00,58.68,58.68,58.4,58.48,43993.5,58.68,58.68,58.4,58.48,43993.5
2024-01-12 10:30:00,58.48,58.76,58.28,58.72,49574.75,58.48,58.76,58.28,58.72,49574.75
2024-01-12 10:40:00,58.68,59.32,58.52,59.32,129630.75,58.68,59.32,58.52,59.32,129630.75
2024-01-12 10:50:00,59.32,59.6,59.08,59.12,107120.25,59.32,59.6,59.08,59.12,107120.25
2024-01-12 11:00:00,59.16,59.4,59.08,59.16,103586.25,59.16,59.4,59.08,59.16,103586.25
2024-01-12 11:10:00,59.16,59.2,58.88,58.88,49797.5,59.16,59.2,58.88,58.88,49797.5
2024-01-12 11:20:00,58.92,58.96,58.6,58.72,143268.75,58.92,58.96,58.6,58.72,143268.75
2024-01-12 11:30:00,58.72,59.32,58.52,59.08,69932.25,58.72,59.32,58.52,59.08,69932.25
2024-01-12 11:40:00,59.08,59.36,59.04,59.16,38404.5,59.08,59.36,59.04,59.16,38404.5
2024-01-12 11:50:00,59.16,59.24,58.96,59.2,31959.0,59.16,59.24,58.96,59.2,31959.0
2024-01-12 12:00:00,59.2,59.36,59.12,59.2,44648.75,59.2,59.36,59.12,59.2,44648.75
2024-01-12 12:10:00,59.16,59.2,58.88,58.92,43690.75,59.16,59.2,58.88,58.92,43690.75
2024-01-12 12:20:00,58.92,59.32,58.84,59.08,40332.25,58.92,59.32,58.84,59.08,40332.25
2024-01-12 12:30:00,59.12,59.36,59.04,59.32,25178.5,59.12,59.36,59.04,59.32,25178.5
2024-01-12 12:40:00,59.28,59.32,59.0,59.24,37102.25,59.28,59.32,59.0,59.24,37102.25
2024-01-12 12:50:00,59.28,59.32,59.08,59.24,31913.75,59.28,59.32,59.08,59.24,31913.75
2024-01-12 13:00:00,59.24,59.32,59.16,59.16,38352.75,59.24,59.32,59.16,59.16,38352.75
2024-01-12 13:10:00,59.16,59.28,59.04,59.12,25348.75,59.16,59.28,59.04,59.12,25348.75
2024-01-12 13:20:00,59.12,59.24,58.96,59.04,49597.25,59.12,59.24,58.96,59.04,49597.25
2024-01-12 13:30:00,59.04,59.16,58.92,59.0,30152.5,59.04,59.16,58.92,59.0,30152.5
2024-01-12 13:40:00,58.96,58.96,58.88,58.96,25223.5,58.96,58.96,58.88,58.96,25223.5
2024-01-12 13:50:00,59.0,59.16,58.96,59.04,27640.5,59.0,59.16,58.96,59.04,27640.5
2024-01-12 14:00:00,59.04,59.12,58.92,59.04,36772.5,59.04,59.12,58.92,59.04,36772.5
2024-01-12 14:10:00,59.04,59.12,59.0,59.08,44455.0,59.04,59.12,59.0,59.08,44455.0
2024-01-12 14:20:00,59.12,59.36,59.08,59.12,53115.75,59.12,59.36,59.08,59.12,53115.75
2024-01-12 14:30:00,59.12,59.28,59.04,59.08,68456.0,59.12,59.28,59.04,59.08,68456.0
2024-01-12 14:40:00,59.08,59.28,59.0,59.12,59542.5,59.08,59.28,59.0,59.12,59542.5
2024-01-12 14:50:00,59.12,59.12,58.96,58.96,36916.25,59.12,59.12,58.96,58.96,36916.25
2024-01-12 15:00:00,58.96,59.08,58.88,59.08,49369.5,58.96,59.08,58.88,59.08,49369.5
2024-01-12 15:10:00,59.08,59.12,58.96,59.12,41687.25,59.08,59.12,58.96,59.12,41687.25
2024-01-12 15:20:00,59.12,59.36,58.84,58.88,86121.25,59.12,59.36,58.84,58.88,86121.25
2024-01-12 15:30:00,58.88,58.92,58.64,58.88,80874.5,58.88,58.92,58.64,58.88,80874.5
2024-01-12 15:40:00,58.84,59.04,58.76,58.84,127891.25,58.84,59.04,58.76,58.84,127891.25
2024-01-12 15:50:00,58.8,59.36,58.8,59.32,134566.5,58.8,59.36,58.8,59.32,134566.5
2024-01-16 09:30:00,60.8,61.44,60.44,61.36,256373.25,60.8,61.44,60.44,61.36,256373.25
2024-01-16 09:40:00,61.36,62.16,61.36,62.12,191447.25,61.36,62.16,61.36,62.12,191447.25
2024-01-16 09:50:00,62.08,62.28,61.76,61.76,158395.25,62.08,62.28,61.76,61.76,158395.25
2024-01-16 10:00:00,61.76,61.96,61.56,61.64,123338.0,61.76,61.96,61.56,61.64,123338.0
2024-01-16 10:10:00,61.6,61.64,60.88,61.0,140854.75,61.6,61.64,60.88,61.0,140854.75
2024-01-16 10:20:00,61.0,61.04,60.6,60.84,108711.5,61.0,61.04,60.6,60.84,108711.5
2024-01-16 10:30:00,60.84,60.84,60.4,60.52,94730.5,60.84,60.84,60.4,60.52,94730.5
2024-01-16 10:40:00,60.48,60.52,60.16,60.2,47293.5,60.48,60.52,60.16,60.2,47293.5
2024-01-16 10:50:00,60.16,60.36,60.04,60.28,43500.5,60.16,60.36,60.04,60.28,43500.5
2024-01-16 11:00:00,60.24,61.04,60.16,60.8,244823.75,60.24,61.04,60.16,60.8,244823.75
2024-01-16 11:10:00,60.8,61.16,60.48,60.64,86107.75,60.8,61.16,60.48,60.64,86107.75
2024-01-16 11:20:00,60.6,60.68,60.2,60.64,49742.75,60.6,60.68,60.2,60.64,49742.75
2024-01-16 11:30:00,60.64,60.84,60.36,60.6,57293.75,60.64,60.84,60.36,60.6,57293.75
2024-01-16 11:40:00,60.6,60.92,60.52,60.84,36436.0,60.6,60.92,60.52,60.84,36436.0
2024-01-16 11:50:00,60.84,61.24,60.68,61.16,61300.75,60.84,61.24,60.68,61.16,61300.75
2024-01-16 12:00:00,61.16,61.68,60.96,61.56,72785.25,61.16,61.68,60.96,61.56,72785.25
2024-01-16 12:10:00,61.52,61.64,61.4,61.48,63810.75,61.52,61.64,61.4,61.48,63810.75
2024-01-16 12:20:00,61.48,61.76,61.28,61.76,51945.0,61.48,61.76,61.28,61.76,51945.0
2024-01-16 12:30:00,61.72,61.92,61.44,61.56,69911.75,61.72,61.92,61.44,61.56,69911.75
2024-01-16 12:40:00,61.52,62.0,61.52,62.0,64684.25,61.52,62.0,61.52,62.0,64684.25
2024-01-16 12:50:00,62.0,62.2,61.76,62.12,50203.5,62.0,62.2,61.76,62.12,50203.5
2024-01-16 13:00:00,62.16,62.16,61.92,62.04,47873.5,62.16,62.16,61.92,62.04,47873.5
2024-01-16 13:10:00,62.0,62.04,61.48,61.6,71985.75,62.0,62.04,61.48,61.6,71985.75
2024-01-16 13:20:00,61.6,61.88,61.56,61.56,70550.5,61.6,61.88,61.56,61.56,70550.5
2024-01-16 13:30:00,61.6,62.04,61.56,62.0,35360.25,61.6,62.04,61.56,62.0,35360.25
2024-01-16 13:40:00,62.0,62.08,61.92,62.04,28582.5,62.0,62.08,61.92,62.04,28582.5
2024-01-16 13:50:00,62.04,62.28,62.0,62.2,42818.25,62.04,62.28,62.0,62.2,42818.25
2024-01-16 14:00:00,62.2,62.52,62.12,62.28,89816.0,62.2,62.52,62.12,62.28,89816.0
2024-01-16 14:10:00,62.24,62.68,62.2,62.68,62297.5,62.24,62.68,62.2,62.68,62297.5
2024-01-16 14:20:00,62.64,62.64,62.16,62.36,65012.75,62.64,62.64,62.16,62.36,65012.75
2024-01-16 14:30:00,62.32,62.52,62.16,62.24,63989.75,62.32,62.52,62.16,62.24,63989.75
2024-01-16 14:40:00,62.24,62.32,62.04,62.08,49925.5,62.24,62.32,62.04,62.08,49925.5
2024-01-16 14:50:00,62.08,62.08,61.96,62.0,45800.25,62.08,62.08,61.96,62.0,45800.25
2024-01-16 15:00:00,62.0,62.12,61.8,62.08,34844.25,62.0,62.12,61.8,62.08,34844.25
2024-01-16 15:10:00,62.08,62.16,61.84,61.84,31231.0,62.08,62.16,61.84,61.84,31231.0
2024-01-16 15:20:00,61.84,62.04,61.8,62.04,33586.5,61.84,62.04,61.8,62.04,33586.5
2024-01-16 15:30:00,62.0,62.12,61.88,62.0,73216.25,62.0,62.12,61.88,62.0,73216.25
2024-01-16 15:40:00,61.96,62.08,61.68,61.96,107420.25,61.96,62.08,61.68,61.96,107420.25
2024-01-16 15:50:00,62.0,62.08,61.4,61.4,120235.0,62.0,62.08,61.4,61.4,120235.0
2024-01-17 09:30:00,63.28,63.8,63.08,63.4,268186.0,63.28,63.8,63.08,63.4,268186.0
2024-01-17 09:40:00,63.4,64.16,63.24,63.92,120050.5,63.4,64.16,63.24,63.92,120050.5
2024-01-17 09:50:00,63.92,64.92,63.92,64.88,346407.75,63.92,64.92,63.92,64.88,346407.75
2024-01-17 10:00:00,64.88,65.2,63.76,63.88,239307.75,64.88,65.2,63.76,63.88,239307.75
2024-01-17 10:10:00,63.92,64.0,63.48,63.92,106673.75,63.92,64.0,63.48,63.92,106673.75
2024-01-17 10:20:00,63.92,64.12,63.52,63.72,117250.0,63.92,64.12,63.52,63.72,117250.0
2024-01-17 10:30:00,63.76,63.92,63.16,63.16,132869.5,63.76,63.92,63.16,63.16,132869.5
2024-01-17 10:40:00,63.16,63.56,63.08,63.4,101311.75,63.16,63.56,63.08,63.4,101311.75
2024-01-17 10:50:00,63.4,63.48,63.08,63.2,111409.75,63.4,63.48,63.08,63.2,111409.75
2024-01-17 11:00:00,63.2,63.24,62.6,62.72,104872.0,63.2,63.24,62.6,62.72,104872.0
2024-01-17 11:10:00,62.72,62.92,62.6,62.76,44934.0,62.72,62.92,62.6,62.76,44934.0
2024-01-17 11:20:00,62.76,62.8,62.32,62.56,45823.75,62.76,62.8,62.32,62.56,45823.75
2024-01-17 11:30:00,62.56,62.6,62.2,62.24,79088.5,62.56,62.6,62.2,62.24,79088.5
2024-01-17 11:40:00,62.28,62.68,62.24,62.64,36974.0,62.28,62.68,62.24,62.64,36974.0
2024-01-17 11:50:00,62.64,63.0,62.64,62.92,37278.0,62.64,63.0,62.64,62.92,37278.0
2024-01-17 12:00:00,62.96,63.2,62.8,63.16,46996.5,62.96,63.2,62.8,63.16,46996.5
2024-01-17 12:10:00,63.2,63.28,62.6,62.84,69455.0,63.2,63.28,62.6,62.84,69455.0
2024-01-17 12:20:00,62.8,63.32,62.68,63.32,63160.0,62.8,63.32,62.68,63.32,63160.0
2024-01-17 12:30:00,63.32,63.72,63.24,63.68,66636.5,63.32,63.72,63.24,63.68,66636.5
2024-01-17 12:40:00,63.72,64.2,63.56,63.68,73087.25,63.72,64.2,63.56,63.68,73087.25
2024-01-17 12:50:00,63.68,63.84,63.48,63.64,46543.75,63.68,63.84,63.48,63.64,46543.75
2024-01-17 13:00:00,63.68,63.72,63.28,63.72,80966.75,63.68,63.72,63.28,63.72,80966.75
2024-01-17 13:10:00,63.68,64.16,63.68,64.08,54801.75,63.68,64.16,63.68,64.08,54801.75
2024-01-17 13:20:00,64.04,64.44,64.04,64.28,77765.0,64.04,64.44,64.04,64.28,77765.0
2024-01-17 13:30:00,64.32,64.68,64.2,64.44,62731.75,64.32,64.68,64.2,64.44,62731.75
2024-01-17 13:40:00,64.48,64.72,64.32,64.68,47643.75,64.48,64.72,64.32,64.68,47643.75
2024-01-17 13:50:00,64.68,64.68,64.0,64.08,76279.25,64.68,64.68,64.0,64.08,76279.25
2024-01-17 14:00:00,64.04,64.12,63.88,64.04,53875.75,64.04,64.12,63.88,64.04,53875.75
2024-01-17 14:10:00,64.0,64.16,63.68,63.8,67186.75,64.0,64.16,63.68,63.8,67186.75
2024-01-17 14:20:00,63.84,63.88,63.6,63.64,45521.75,63.84,63.88,63.6,63.64,45521.75
2024-01-17 14:30:00,63.64,63.72,63.48,63.68,20077.5,63.64,63.72,63.48,63.68,20077.5
2024-01-17 14:40:00,63.64,63.68,63.4,63.56,42465.0,63.64,63.68,63.4,63.56,42465.0
2024-01-17 14:50:00,63.52,63.52,63.24,63.28,30351.5,63.52,63.52,63.24,63.28,30351.5
2024-01-17 15:00:00,63.24,63.68,63.2,63.52,33969.75,63.24,63.68,63.2,63.52,33969.75
2024-01-17 15:10:00,63.56,63.84,63.48,63.48,34059.0,63.56,63.84,63.48,63.48,34059.0
2024-01-17 15:20:00,63.52,63.76,63.48,63.72,27961.0,63.52,63.76,63.48,63.72,27961.0
2024-01-17 15:30:00,63.72,63.72,63.36,63.48,48346.25,63.72,63.72,63.36,63.48,48346.25
2024-01-17 15:40:00,63.48,63.72,63.28,63.72,82995.0,63.48,63.72,63.28,63.72,82995.0
2024-01-17 15:50:00,63.72,63.72,63.28,63.68,131068.0,63.72,63.72,63.28,63.68,131068.0
2024-01-18 09:30:00,62.16,62.16,61.6,61.84,142881.0,62.16,62.16,61.6,61.84,142881.0
2024-01-18 09:40:00,61.84,62.12,61.56,61.92,98171.25,61.84,62.12,61.56,61.92,98171.25
2024-01-18 09:50:00,61.96,62.16,61.84,61.84,69307.0,61.96,62.16,61.84,61.84,69307.0
2024-01-18 10:00:00,61.84,62.12,61.72,62.08,56315.5,61.84,62.12,61.72,62.08,56315.5
2024-01-18 10:10:00,62.04,62.12,61.48,61.68,74595.0,62.04,62.12,61.48,61.68,74595.0
2024-01-18 10:20:00,61.72,61.92,61.64,61.72,75718.75,61.72,61.92,61.64,61.72,75718.75
2024-01-18 10:30:00,61.72,62.0,61.52,61.72,92281.0,61.72,62.0,61.52,61.72,92281.0
2024-01-18 10:40:00,61.72,61.88,61.64,61.64,44025.0,61.72,61.88,61.64,61.64,44025.0
2024-01-18 10:50:00,61.64,62.0,61.64,61.76,46569.5,61.64,62.0,61.64,61.76,46569.5
2024-01-18 11:00:00,61.8,62.24,61.8,62.04,69632.5,61.8,62.24,61.8,62.04,69632.5
2024-01-18 11:10:00,62.04,62.04,61.68,61.68,29293.25,62.04,62.04,61.68,61.68,29293.25
2024-01-18 11:20:00,61.72,61.76,61.56,61.68,27829.75,61.72,61.76,61.56,61.68,27829.75
2024-01-18 11:30:00,61.68,61.8,61.64,61.8,19653.0,61.68,61.8,61.64,61.8,19653.0
2024-01-18 11:40:00,61.8,62.16,61.72,62.12,82058.75,61.8,62.16,61.72,62.12,82058.75
2024-01-18 11:50:00,62.12,62.16,61.92,62.12,38785.75,62.12,62.16,61.92,62.12,38785.75
2024-01-18 12:00:00,62.12,62.88,62.08,62.76,95170.0,62.12,62.88,62.08,62.76,95170.0
2024-01-18 12:10:00,62.72,63.0,62.48,62.72,75784.75,62.72,63.0,62.48,62.72,75784.75
2024-01-18 12:20:00,62.72,63.0,62.64,62.84,42880.0,62.72,63.0,62.64,62.84,42880.0
2024-01-18 12:30:00,62.88,63.32,62.88,62.96,62646.5,62.88,63.32,62.88,62.96,62646.5
2024-01-18 12:40:00,62.96,63.08,62.76,62.76,46952.25,62.96,63.08,62.76,62.76,46952.25
2024-01-18 12:50:00,62.76,63.28,62.68,63.16,45340.25,62.76,63.28,62.68,63.16,45340.25
2024-01-18 13:00:00,63.16,63.48,63.04,63.12,57159.0,63.16,63.48,63.04,63.12,57159.0
2024-01-18 13:10:00,63.12,63.36,63.08,63.28,40644.0,63.12,63.36,63.08,63.28,40644.0
2024-01-18 13:20:00,63.32,63.6,63.28,63.52,60171.5,63.32,63.6,63.28,63.52,60171.5
2024-01-18 13:30:00,63.56,63.6,63.04,63.08,43245.0,63.56,63.6,63.04,63.08,43245.0
2024-01-18 13:40:00,63.04,63.12,62.68,62.8,48658.75,63.04,63.12,62.68,62.8,48658.75
2024-01-18 13:50:00,62.76,62.8,62.0,62.16,77829.75,62.76,62.8,62.0,62.16,77829.75
2024-01-18 14:00:00,62.16,62.16,61.76,61.84,38477.75,62.16,62.16,61.76,61.84,38477.75
2024-01-18 14:10:00,61.84,61.88,61.48,61.72,84624.75,61.84,61.88,61.48,61.72,84624.75
2024-01-18 14:20:00,61.68,61.76,61.28,61.48,43609.0,61.68,61.76,61.28,61.48,43609.0
2024-01-18 14:30:00,61.52,61.72,61.44,61.52,54820.5,61.52,61.72,61.44,61.52,54820.5
2024-01-18 14:40:00,61.56,61.84,61.48,61.6,62766.0,61.56,61.84,61.48,61.6,62766.0
2024-01-18 14:50:00,61.6,61.68,61.48,61.56,39128.5,61.6,61.68,61.48,61.56,39128.5
2024-01-18 15:00:00,61.52,61.6,61.28,61.32,42354.5,61.52,61.6,61.28,61.32,42354.5
2024-01-18 15:10:00,61.32,61.56,61.32,61.56,41846.75,61.32,61.56,61.32,61.56,41846.75
2024-01-18 15:20:00,61.6,61.68,61.44,61.56,51469.0,61.6,61.68,61.44,61.56,51469.0
2024-01-18 15:30:00,61.52,61.72,61.4,61.68,120401.5,61.52,61.72,61.4,61.68,120401.5
2024-01-18 15:40:00,61.72,61.76,61.44,61.56,103838.0,61.72,61.76,61.44,61.56,103838.0
2024-01-18 15:50:00,61.56,61.76,61.4,61.52,163415.0,61.56,61.76,61.4,61.52,163415.0
2024-01-19 09:30:00,60.32,60.56,60.16,60.52,140698.0,60.32,60.56,60.16,60.52,140698.0
2024-01-19 09:40:00,60.52,60.76,60.44,60.52,70404.75,60.52,60.76,60.44,60.52,70404.75
2024-01-19 09:50:00,60.56,60.68,60.0,60.04,76548.0,60.56,60.68,60.0,60.04,76548.0
2024-01-19 10:00:00,60.04,60.56,59.92,60.44,123914.5,60.04,60.56,59.92,60.44,123914.5
2024-01-19 10:10:00,60.48,60.52,60.2,60.32,111663.5,60.48,60.52,60.2,60.32,111663.5
2024-01-19 10:20:00,60.28,60.56,60.08,60.08,89483.25,60.28,60.56,60.08,60.08,89483.25
2024-01-19 10:30:00,60.12,60.48,60.04,60.12,59327.75,60.12,60.48,60.04,60.12,59327.75
2024-01-19 10:40:00,60.12,60.24,60.0,60.2,32361.5,60.12,60.24,60.0,60.2,32361.5
2024-01-19 10:50:00,60.2,60.36,59.96,60.08,40299.0,60.2,60.36,59.96,60.08,40299.0
2024-01-19 11:00:00,60.08,60.28,59.96,60.12,56185.75,60.08,60.28,59.96,60.12,56185.75
2024-01-19 11:10:00,60.08,60.24,59.96,60.12,59511.5,60.08,60.24,59.96,60.12,59511.5
2024-01-19 11:20:00,60.12,60.24,60.08,60.16,12713.0,60.12,60.24,60.08,60.16,12713.0
2024-01-19 11:30:00,60.2,60.32,60.08,60.12,36726.5,60.2,60.32,60.08,60.12,36726.5
2024-01-19 11:40:00,60.12,60.2,60.08,60.12,16737.75,60.12,60.2,60.08,60.12,16737.75
2024-01-19 11:50:00,60.16,60.16,59.92,59.96,13100.5,60.16,60.16,59.92,59.96,13100.5
2024-01-19 12:00:00,59.92,60.04,59.92,59.96,35658.0,59.92,60.04,59.92,59.96,35658.0
2024-01-19 12:10:00,60.0,60.24,59.72,59.84,42745.5,60.0,60.24,59.72,59.84,42745.5
2024-01-19 12:20:00,59.84,59.92,59.68,59.76,33629.0,59.84,59.92,59.68,59.76,33629.0
2024-01-19 12:30:00,59.76,59.88,59.52,59.72,136448.0,59.76,59.88,59.52,59.72,136448.0
2024-01-19 12:40:00,59.76,59.92,59.68,59.92,60550.75,59.76,59.92,59.68,59.92,60550.75
2024-01-19 12:50:00,59.92,59.92,59.56,59.64,72933.25,59.92,59.92,59.56,59.64,72933.25
2024-01-19 13:00:00,59.68,59.96,59.68,59.72,84180.5,59.68,59.96,59.68,59.72,84180.5
2024-01-19 13:10:00,59.72,59.8,59.72,59.76,47690.5,59.72,59.8,59.72,59.76,47690.5
2024-01-19 13:20:00,59.76,59.84,59.64,59.72,36845.0,59.76,59.84,59.64,59.72,36845.0
2024-01-19 13:30:00,59.72,59.88,59.68,59.72,60918.75,59.72,59.88,59.68,59.72,60918.75
2024-01-19 13:40:00,59.72,60.16,59.68,60.0,43704.75,59.72,60.16,59.68,60.0,43704.75
2024-01-19 13:50:00,60.0,60.0,59.76,59.8,34599.5,60.0,60.0,59.76,59.8,34599.5
2024-01-19 14:00:00,59.76,59.96,59.76,59.96,30994.25,59.76,59.96,59.76,59.96,30994.25
2024-01-19 14:10:00,59.92,60.24,59.92,60.12,59982.0,59.92,60.24,59.92,60.12,59982.0
2024-01-19 14:20:00,60.12,60.28,59.88,60.16,62264.25,60.12,60.28,59.88,60.16,62264.25
2024-01-19 14:30:00,60.16,60.24,59.88,59.92,77116.25,60.16,60.24,59.88,59.92,77116.25
2024-01-19 14:40:00,59.92,60.28,59.88,60.2,87660.25,59.92,60.28,59.88,60.2,87660.25
2024-01-19 14:50:00,60.2,60.44,60.0,60.08,64133.0,60.2,60.44,60.0,60.08,64133.0
2024-01-19 15:00:00,60.12,60.2,60.08,60.16,30277.5,60.12,60.2,60.08,60.16,30277.5
2024-01-19 15:10:00,60.16,60.4,60.12,60.12,82759.75,60.16,60.4,60.12,60.12,82759.75
2024-01-19 15:20:00,60.12,60.24,59.96,59.96,40188.5,60.12,60.24,59.96,59.96,40188.5
2024-01-19 15:30:00,59.96,60.04,59.76,60.0,82205.25,59.96,60.04,59.76,60.0,82205.25
2024-01-19 15:40:00,60.0,60.2,59.96,60.0,128063.0,60.0,60.2,59.96,60.0,128063.0
2024-01-19 15:50:00,59.96,60.2,59.92,60.08,153801.75,59.96,60.2,59.92,60.08,153801.75
2024-01-22 09:30:00,59.24,59.44,59.08,59.4,111171.75,59.24,59.44,59.08,59.4,111171.75
2024-01-22 09:40:00,59.4,59.68,59.32,59.44,51080.75,59.4,59.68,59.32,59.44,51080.75
2024-01-22 09:50:00,59.44,59.6,59.32,59.32,76529.0,59.44,59.6,59.32,59.32,76529.0
2024-01-22 10:00:00,59.32,59.68,59.28,59.36,106911.75,59.32,59.68,59.28,59.36,106911.75
2024-01-22 10:10:00,59.36,59.48,59.2,59.2,55663.25,59.36,59.48,59.2,59.2,55663.25
2024-01-22 10:20:00,59.2,59.32,59.04,59.2,69943.25,59.2,59.32,59.04,59.2,69943.25
2024-01-22 10:30:00,59.2,59.52,59.16,59.36,68921.5,59.2,59.52,59.16,59.36,68921.5
2024-01-22 10:40:00,59.4,59.64,59.36,59.56,41811.5,59.4,59.64,59.36,59.56,41811.5
2024-01-22 10:50:00,59.56,59.64,59.36,59.6,46206.5,59.56,59.64,59.36,59.6,46206.5
2024-01-22 11:00:00,59.6,59.6,59.36,59.4,71477.0,59.6,59.6,59.36,59.4,71477.0
2024-01-22 11:10:00,59.36,59.36,58.96,58.96,68027.75,59.36,59.36,58.96,58.96,68027.75
2024-01-22 11:20:00,58.96,59.0,58.68,58.72,53647.25,58.96,59.0,58.68,58.72,53647.25
2024-01-22 11:30:00,58.72,58.8,58.52,58.76,79321.0,58.72,58.8,58.52,58.76,79321.0
2024-01-22 11:40:00,58.8,58.92,58.76,58.84,55223.0,58.8,58.92,58.76,58.84,55223.0
2024-01-22 11:50:00,58.8,58.84,58.72,58.72,7628.5,58.8,58.84,58.72,58.72,7628.5
2024-01-22 12:00:00,58.72,58.96,58.72,58.96,23257.75,58.72,58.96,58.72,58.96,23257.75
2024-01-22 12:10:00,58.96,59.0,58.8,58.84,24013.5,58.96,59.0,58.8,58.84,24013.5
2024-01-22 12:20:00,58.84,58.96,58.8,58.96,27682.25,58.84,58.96,58.8,58.96,27682.25
2024-01-22 12:30:00,58.96,59.04,58.8,58.84,23592.75,58.96,59.04,58.8,58.84,23592.75
2024-01-22 12:40:00,58.84,58.96,58.8,58.84,26907.5,58.84,58.96,58.8,58.84,26907.5
2024-01-22 12:50:00,58.84,58.88,58.68,58.88,24640.5,58.84,58.88,58.68,58.88,24640.5
2024-01-22 13:00:00,58.88,58.96,58.76,58.8,19969.75,58.88,58.96,58.76,58.8,19969.75
2024-01-22 13:10:00,58.8,58.92,58.72,58.92,20751.75,58.8,58.92,58.72,58.92,20751.75
2024-01-22 13:20:00,58.92,59.04,58.88,59.0,34546.0,58.92,59.04,58.88,59.0,34546.0
2024-01-22 13:30:00,59.04,59.08,58.8,58.92,58334.0,59.04,59.08,58.8,58.92,58334.0
2024-01-22 13:40:00,58.92,59.0,58.76,58.76,15030.25,58.92,59.0,58.76,58.76,15030.25
2024-01-22 13:50:00,58.76,58.8,58.68,58.72,19925.25,58.76,58.8,58.68,58.72,19925.25
2024-01-22 14:00:00,58.76,58.8,58.64,58.72,36983.0,58.76,58.8,58.64,58.72,36983.0
2024-01-22 14:10:00,58.72,58.8,58.72,58.76,18848.75,58.72,58.8,58.72,58.76,18848.75
2024-01-22 14:20:00,58.8,58.92,58.76,58.8,53029.75,58.8,58.92,58.76,58.8,53029.75
2024-01-22 14:30:00,58.76,58.84,58.68,58.72,39306.25,58.76,58.84,58.68,58.72,39306.25
2024-01-22 14:40:00,58.68,58.72,58.4,58.44,57739.5,58.68,58.72,58.4,58.44,57739.5
2024-01-22 14:50:00,58.48,58.64,58.4,58.44,108731.0,58.48,58.64,58.4,58.44,108731.0
2024-01-22 15:00:00,58.4,58.48,58.2,58.2,83547.75,58.4,58.48,58.2,58.2,83547.75
2024-01-22 15:10:00,58.2,58.4,58.16,58.4,121088.0,58.2,58.4,58.16,58.4,121088.0
2024-01-22 15:20:00,58.4,58.44,58.12,58.2,82258.0,58.4,58.44,58.12,58.2,82258.0
2024-01-22 15:30:00,58.2,58.36,58.16,58.2,89495.25,58.2,58.36,58.16,58.2,89495.25
2024-01-22 15:40:00,58.24,58.24,57.96,58.04,95324.0,58.24,58.24,57.96,58.04,95324.0
2024-01-22 15:50:00,58.04,58.08,57.8,58.0,235683.25,58.04,58.08,57.8,58.0,235683.25
2024-01-23 09:30:00,57.24,57.4,57.0,57.04,102100.25,57.24,57.4,57.0,57.04,102100.25
2024-01-23 09:40:00,57.08,57.2,57.0,57.08,64642.0,57.08,57.2,57.0,57.08,64642.0
2024-01-23 09:50:00,57.12,57.2,57.0,57.08,79706.75,57.12,57.2,57.0,57.08,79706.75
2024-01-23 10:00:00,57.04,57.16,56.92,56.96,66069.75,57.04,57.16,56.92,56.96,66069.75
2024-01-23 10:10:00,56.92,56.92,56.72,56.8,72966.25,56.92,56.92,56.72,56.8,72966.25
2024-01-23 10:20:00,56.76,56.92,56.76,56.8,85107.0,56.76,56.92,56.76,56.8,85107.0
2024-01-23 10:30:00,56.84,56.92,56.8,56.88,30005.75,56.84,56.92,56.8,56.88,30005.75
2024-01-23 10:40:00,56.88,57.0,56.76,56.84,36968.25,56.88,57.0,56.76,56.84,36968.25
2024-01-23 10:50:00,56.84,56.88,56.72,56.76,35704.0,56.84,56.88,56.72,56.76,35704.0
2024-01-23 11:00:00,56.8,56.84,56.72,56.76,33339.25,56.8,56.84,56.72,56.76,33339.25
2024-01-23 11:10:00,56.76,56.92,56.72,56.92,61060.25,56.76,56.92,56.72,56.92,61060.25
2024-01-23 11:20:00,56.92,57.04,56.88,56.96,20892.0,56.92,57.04,56.88,56.96,20892.0
2024-01-23 11:30:00,57.0,57.04,56.88,57.0,27837.25,57.0,57.04,56.88,57.0,27837.25
2024-01-23 11:40:00,56.96,57.08,56.88,56.92,36694.25,56.96,57.08,56.88,56.92,36694.25
2024-01-23 11:50:00,56.96,56.96,56.84,56.92,14520.75,56.96,56.96,56.84,56.92,14520.75
2024-01-23 12:00:00,56.88,56.92,56.84,56.88,20894.0,56.88,56.92,56.84,56.88,20894.0
2024-01-23 12:10:00,56.88,56.88,56.68,56.72,46176.0,56.88,56.88,56.68,56.72,46176.0
2024-01-23 12:20:00,56.76,56.76,56.68,56.76,17831.75,56.76,56.76,56.68,56.76,17831.75
2024-01-23 12:30:00,56.76,56.88,56.72,56.72,35790.25,56.76,56.88,56.72,56.72,35790.25
2024-01-23 12:40:00,56.72,56.76,56.48,56.52,48870.0,56.72,56.76,56.48,56.52,48870.0
2024-01-23 12:50:00,56.52,56.6,56.48,56.56,22348.75,56.52,56.6,56.48,56.56,22348.75
2024-01-23 13:00:00,56.56,56.64,56.52,56.56,23167.0,56.56,56.64,56.52,56.56,23167.0
2024-01-23 13:10:00,56.56,56.68,56.52,56.6,24503.25,56.56,56.68,56.52,56.6,24503.25
2024-01-23 13:20:00,56.6,56.72,56.56,56.68,36212.0,56.6,56.72,56.56,56.68,36212.0
2024-01-23 13:30:00,56.72,56.76,56.56,56.6,25240.0,56.72,56.76,56.56,56.6,25240.0
2024-01-23 13:40:00,56.6,56.6,56.48,56.56,38354.25,56.6,56.6,56.48,56.56,38354.25
2024-01-23 13:50:00,56.52,56.56,56.44,56.48,13960.25,56.52,56.56,56.44,56.48,13960.25
2024-01-23 14:00:00,56.48,56.52,56.32,56.44,79136.75,56.48,56.52,56.32,56.44,79136.75
2024-01-23 14:10:00,56.48,56.56,56.4,56.52,47666.75,56.48,56.56,56.4,56.52,47666.75
2024-01-23 14:20:00,56.56,56.72,56.52,56.52,49005.25,56.56,56.72,56.52,56.52,49005.25
2024-01-23 14:30:00,56.52,56.68,56.48,56.52,41716.5,56.52,56.68,56.48,56.52,41716.5
2024-01-23 14:40:00,56.52,56.6,56.44,56.56,33822.25,56.52,56.6,56.44,56.56,33822.25
2024-01-23 14:50:00,56.56,56.56,56.44,56.48,32610.75,56.56,56.56,56.44,56.48,32610.75
2024-01-23 15:00:00,56.48,56.56,56.36,56.4,57343.0,56.48,56.56,56.36,56.4,57343.0
2024-01-23 15:10:00,56.36,56.6,56.36,56.56,43131.25,56.36,56.6,56.36,56.56,43131.25
2024-01-23 15:20:00,56.56,56.56,56.48,56.56,30078.0,56.56,56.56,56.48,56.56,30078.0
2024-01-23 15:30:00,56.56,56.6,56.48,56.52,38868.75,56.56,56.6,56.48,56.52,38868.75
2024-01-23 15:40:00,56.52,56.6,56.4,56.56,100470.5,56.52,56.6,56.4,56.56,100470.5
2024-01-23 15:50:00,56.56,56.56,56.28,56.36,139813.75,56.56,56.56,56.28,56.36,139813.75
2024-01-24 09:30:00,55.88,56.04,55.72,55.96,134020.5,55.88,56.04,55.72,55.96,134020.5
2024-01-24 09:40:00,55.96,56.36,55.92,56.2,77394.25,55.96,56.36,55.92,56.2,77394.25
2024-01-24 09:50:00,56.2,56.24,56.12,56.16,40338.5,56.2,56.24,56.12,56.16,40338.5
2024-01-24 10:00:00,56.16,56.44,56.12,56.12,98195.25,56.16,56.44,56.12,56.12,98195.25
2024-01-24 10:10:00,56.12,56.24,55.96,56.16,69816.5,56.12,56.24,55.96,56.16,69816.5
2024-01-24 10:20:00,56.16,56.32,55.96,56.0,67700.25,56.16,56.32,55.96,56.0,67700.25
2024-01-24 10:30:00,56.04,56.2,55.96,56.16,45241.25,56.04,56.2,55.96,56.16,45241.25
2024-01-24 10:40:00,56.12,56.36,56.12,56.16,61541.5,56.12,56.36,56.12,56.16,61541.5
2024-01-24 10:50:00,56.2,56.4,56.12,56.4,52104.5,56.2,56.4,56.12,56.4,52104.5
2024-01-24 11:00:00,56.4,56.6,56.32,56.44,124151.25,56.4,56.6,56.32,56.44,124151.25
2024-01-24 11:10:00,56.4,56.52,56.36,56.44,50025.5,56.4,56.52,56.36,56.44,50025.5
2024-01-24 11:20:00,56.44,56.64,56.36,56.44,106872.75,56.44,56.64,56.36,56.44,106872.75
2024-01-24 11:30:00,56.4,56.56,56.36,56.56,72806.5,56.4,56.56,56.36,56.56,72806.5
2024-01-24 11:40:00,56.52,56.68,56.52,56.64,33087.5,56.52,56.68,56.52,56.64,33087.5
2024-01-24 11:50:00,56.64,56.68,56.56,56.64,23641.25,56.64,56.68,56.56,56.64,23641.25
2024-01-24 12:00:00,56.64,56.8,56.6,56.72,65030.5,56.64,56.8,56.6,56.72,65030.5
2024-01-24 12:10:00,56.72,56.84,56.48,56.48,46315.75,56.72,56.84,56.48,56.48,46315.75
2024-01-24 12:20:00,56.48,56.6,56.48,56.52,21763.5,56.48,56.6,56.48,56.52,21763.5
2024-01-24 12:30:00,56.52,56.8,56.52,56.8,35396.5,56.52,56.8,56.52,56.8,35396.5
2024-01-24 12:40:00,56.8,56.88,56.76,56.8,18971.75,56.8,56.88,56.76,56.8,18971.75
2024-01-24 12:50:00,56.8,57.2,56.8,57.2,101843.75,56.8,57.2,56.8,57.2,101843.75
2024-01-24 13:00:00,57.2,57.36,57.0,57.2,83690.5,57.2,57.36,57.0,57.2,83690.5
2024-01-24 13:10:00,57.24,57.4,57.12,57.32,49867.25,57.24,57.4,57.12,57.32,49867.25
2024-01-24 13:20:00,57.32,57.56,57.24,57.56,64613.75,57.32,57.56,57.24,57.56,64613.75
2024-01-24 13:30:00,57.56,57.76,57.32,57.56,124714.5,57.56,57.76,57.32,57.56,124714.5
2024-01-24 13:40:00,57.6,57.6,57.32,57.56,104039.5,57.6,57.6,57.32,57.56,104039.5
2024-01-24 13:50:00,57.56,57.6,57.32,57.36,38217.25,57.56,57.6,57.32,57.36,38217.25
2024-01-24 14:00:00,57.36,57.48,57.28,57.48,43181.25,57.36,57.48,57.28,57.48,43181.25
2024-01-24 14:10:00,57.48,57.68,57.48,57.48,52002.25,57.48,57.68,57.48,57.48,52002.25
2024-01-24 14:20:00,57.48,57.84,57.48,57.68,100926.5,57.48,57.84,57.48,57.68,100926.5
2024-01-24 14:30:00,57.68,57.68,57.48,57.6,68534.75,57.68,57.68,57.48,57.6,68534.75
2024-01-24 14:40:00,57.56,57.56,57.28,57.32,79120.5,57.56,57.56,57.28,57.32,79120.5
2024-01-24 14:50:00,57.28,57.36,57.2,57.28,47163.5,57.28,57.36,57.2,57.28,47163.5
2024-01-24 15:00:00,57.32,57.36,57.04,57.08,57345.25,57.32,57.36,57.04,57.08,57345.25
2024-01-24 15:10:00,57.12,57.68,57.08,57.68,99428.75,57.12,57.68,57.08,57.68,99428.75
2024-01-24 15:20:00,57.68,57.72,57.4,57.48,65826.5,57.68,57.72,57.4,57.48,65826.5
2024-01-24 15:30:00,57.48,57.48,57.2,57.28,76366.25,57.48,57.48,57.2,57.28,76366.25
2024-01-24 15:40:00,57.28,57.6,57.12,57.56,90244.0,57.28,57.6,57.12,57.56,90244.0
2024-01-24 15:50:00,57.6,57.84,57.32,57.84,156526.5,57.6,57.84,57.32,57.84,156526.5
2024-01-25 09:30:00,57.68,57.76,57.4,57.6,57697.75,57.68,57.76,57.4,57.6,57697.75
2024-01-25 09:40:00,57.6,57.92,57.52,57.72,57573.5,57.6,57.92,57.52,57.72,57573.5
2024-01-25 09:50:00,57.72,57.76,57.4,57.48,55493.25,57.72,57.76,57.4,57.48,55493.25
2024-01-25 10:00:00,57.36,57.76,57.36,57.48,45478.0,57.36,57.76,57.36,57.48,45478.0
2024-01-25 10:10:00,57.44,57.76,57.44,57.68,26570.0,57.44,57.76,57.44,57.68,26570.0
2024-01-25 10:20:00,57.68,57.96,57.64,57.88,52052.5,57.68,57.96,57.64,57.88,52052.5
2024-01-25 10:30:00,57.88,57.96,57.72,57.84,48172.75,57.88,57.96,57.72,57.84,48172.75
2024-01-25 10:40:00,57.84,58.16,57.76,58.08,46253.5,57.84,58.16,57.76,58.08,46253.5
2024-01-25 10:50:00,58.08,58.2,58.0,58.12,51861.0,58.08,58.2,58.0,58.12,51861.0
2024-01-25 11:00:00,58.12,58.36,58.12,58.32,49525.25,58.12,58.36,58.12,58.32,49525.25
2024-01-25 11:10:00,58.32,58.44,58.28,58.28,41487.0,58.32,58.44,58.28,58.28,41487.0
2024-01-25 11:20:00,58.28,58.32,58.24,58.32,15105.0,58.28,58.32,58.24,58.32,15105.0
2024-01-25 11:30:00,58.32,58.56,58.32,58.52,61131.0,58.32,58.56,58.32,58.52,61131.0
2024-01-25 11:40:00,58.56,58.6,58.32,58.32,54004.25,58.56,58.6,58.32,58.32,54004.25
2024-01-25 11:50:00,58.28,58.36,58.16,58.28,43160.75,58.28,58.36,58.16,58.28,43160.75
2024-01-25 12:00:00,58.24,58.52,58.24,58.48,65091.5,58.24,58.52,58.24,58.48,65091.5
2024-01-25 12:10:00,58.48,58.52,58.2,58.32,39366.0,58.48,58.52,58.2,58.32,39366.0
2024-01-25 12:20:00,58.32,58.44,58.2,58.36,44288.75,58.32,58.44,58.2,58.36,44288.75
2024-01-25 12:30:00,58.36,58.6,58.32,58.48,34477.0,58.36,58.6,58.32,58.48,34477.0
2024-01-25 12:40:00,58.44,58.48,58.28,58.44,43872.75,58.44,58.48,58.28,58.44,43872.75
2024-01-25 12:50:00,58.48,58.6,58.16,58.24,28464.75,58.48,58.6,58.16,58.24,28464.75
2024-01-25 13:00:00,58.24,58.24,57.84,57.88,63428.75,58.24,58.24,57.84,57.88,63428.75
2024-01-25 13:10:00,57.88,58.32,57.84,58.24,34852.25,57.88,58.32,57.84,58.24,34852.25
2024-01-25 13:20:00,58.24,58.28,58.08,58.16,39883.75,58.24,58.28,58.08,58.16,39883.75
2024-01-25 13:30:00,58.16,58.16,57.96,58.08,33120.75,58.16,58.16,57.96,58.08,33120.75
2024-01-25 13:40:00,58.04,58.08,57.8,57.88,51039.25,58.04,58.08,57.8,57.88,51039.25
2024-01-25 13:50:00,57.88,58.32,57.88,58.24,38368.0,57.88,58.32,57.88,58.24,38368.0
2024-01-25 14:00:00,58.28,58.48,58.24,58.44,62622.75,58.28,58.48,58.24,58.44,62622.75
2024-01-25 14:10:00,58.4,58.4,58.12,58.16,46677.0,58.4,58.4,58.12,58.16,46677.0
2024-01-25 14:20:00,58.16,58.24,57.92,58.04,81022.5,58.16,58.24,57.92,58.04,81022.5
2024-01-25 14:30:00,58.04,58.24,58.04,58.16,41688.5,58.04,58.24,58.04,58.16,41688.5
2024-01-25 14:40:00,58.16,58.44,58.16,58.28,42941.75,58.16,58.44,58.16,58.28,42941.75
2024-01-25 14:50:00,58.28,58.32,58.12,58.2,59549.25,58.28,58.32,58.12,58.2,59549.25
2024-01-25 15:00:00,58.24,58.32,58.16,58.16,54491.25,58.24,58.32,58.16,58.16,54491.25
2024-01-25 15:10:00,58.16,58.2,58.0,58.16,53078.25,58.16,58.2,58.0,58.16,53078.25
2024-01-25 15:20:00,58.12,58.36,58.12,58.28,50370.25,58.12,58.36,58.12,58.28,50370.25
2024-01-25 15:30:00,58.24,58.52,58.12,58.52,72452.25,58.24,58.52,58.12,58.52,72452.25
2024-01-25 15:40:00,58.52,58.64,58.48,58.6,79556.75,58.52,58.64,58.48,58.6,79556.75
2024-01-25 15:50:00,58.6,58.68,58.36,58.56,157747.0,58.6,58.68,58.36,58.56,157747.0
2024-01-26 09:30:00,58.44,58.52,58.2,58.48,99429.5,58.44,58.52,58.2,58.48,99429.5
2024-01-26 09:40:00,58.48,58.56,58.32,58.44,53370.0,58.48,58.56,58.32,58.44,53370.0
2024-01-26 09:50:00,58.44,58.72,58.4,58.72,71941.75,58.44,58.72,58.4,58.72,71941.75
2024-01-26 10:00:00,58.72,58.76,58.48,58.56,51869.75,58.72,58.76,58.48,58.56,51869.75
2024-01-26 10:10:00,58.56,58.56,58.32,58.36,40447.5,58.56,58.56,58.32,58.36,40447.5
2024-01-26 10:20:00,58.32,58.44,57.96,58.04,88699.5,58.32,58.44,57.96,58.04,88699.5
2024-01-26 10:30:00,58.04,58.04,57.8,57.92,68746.25,58.04,58.04,57.8,57.92,68746.25
2024-01-26 10:40:00,57.88,57.96,57.8,57.88,37159.0,57.88,57.96,57.8,57.88,37159.0
2024-01-26 10:50:00,57.92,58.08,57.84,57.88,66668.25,57.92,58.08,57.84,57.88,66668.25
2024-01-26 11:00:00,57.88,57.96,57.84,57.92,25676.25,57.88,57.96,57.84,57.92,25676.25
2024-01-26 11:10:00,57.88,58.04,57.88,57.96,22649.0,57.88,58.04,57.88,57.96,22649.0
2024-01-26 11:20:00,57.92,57.96,57.76,57.96,40706.5,57.92,57.96,57.76,57.96,40706.5
2024-01-26 11:30:00,57.92,57.96,57.84,57.88,25880.75,57.92,57.96,57.84,57.88,25880.75
2024-01-26 11:40:00,57.88,57.96,57.72,57.72,56035.5,57.88,57.96,57.72,57.72,56035.5
2024-01-26 11:50:00,57.72,57.8,57.68,57.76,44042.75,57.72,57.8,57.68,57.76,44042.75
2024-01-26 12:00:00,57.76,57.8,57.72,57.8,20405.5,57.76,57.8,57.72,57.8,20405.5
2024-01-26 12:10:00,57.8,57.88,57.52,57.56,57685.25,57.8,57.88,57.52,57.56,57685.25
2024-01-26 12:20:00,57.56,57.72,57.52,57.68,37927.5,57.56,57.72,57.52,57.68,37927.5
2024-01-26 12:30:00,57.72,57.96,57.72,57.84,57229.5,57.72,57.96,57.72,57.84,57229.5
2024-01-26 12:40:00,57.84,57.88,57.64,57.88,59621.75,57.84,57.88,57.64,57.88,59621.75
2024-01-26 12:50:00,57.84,57.88,57.64,57.64,30847.0,57.84,57.88,57.64,57.64,30847.0
2024-01-26 13:00:00,57.68,57.72,57.56,57.64,52250.75,57.68,57.72,57.56,57.64,52250.75
2024-01-26 13:10:00,57.68,57.72,57.64,57.64,15006.25,57.68,57.72,57.64,57.64,15006.25
2024-01-26 13:20:00,57.64,57.68,57.44,57.52,32497.25,57.64,57.68,57.44,57.52,32497.25
2024-01-26 13:30:00,57.52,57.56,57.44,57.52,14982.75,57.52,57.56,57.44,57.52,14982.75
2024-01-26 13:40:00,57.52,57.72,57.52,57.68,16100.0,57.52,57.72,57.52,57.68,16100.0
2024-01-26 13:50:00,57.64,57.64,57.48,57.56,19436.5,57.64,57.64,57.48,57.56,19436.5
2024-01-26 14:00:00,57.56,57.72,57.4,57.6,50577.5,57.56,57.72,57.4,57.6,50577.5
2024-01-26 14:10:00,57.6,57.6,57.56,57.6,5550.0,57.6,57.6,57.56,57.6,5550.0
2024-01-26 14:20:00,57.6,57.64,57.52,57.56,40141.25,57.6,57.64,57.52,57.56,40141.25
2024-01-26 14:30:00,57.56,57.56,57.36,57.44,104205.5,57.56,57.56,57.36,57.44,104205.5
2024-01-26 14:40:00,57.44,57.72,57.44,57.68,117352.0,57.44,57.72,57.44,57.68,117352.0
2024-01-26 14:50:00,57.64,57.88,57.6,57.76,59641.75,57.64,57.88,57.6,57.76,59641.75
2024-01-26 15:00:00,57.76,57.84,57.72,57.84,40483.0,57.76,57.84,57.72,57.84,40483.0
2024-01-26 15:10:00,57.8,57.88,57.64,57.8,73139.75,57.8,57.88,57.64,57.8,73139.75
2024-01-26 15:20:00,57.8,57.88,57.76,57.8,14088.25,57.8,57.88,57.76,57.8,14088.25
2024-01-26 15:30:00,57.8,57.84,57.68,57.84,26265.75,57.8,57.84,57.68,57.84,26265.75
2024-01-26 15:40:00,57.84,57.96,57.72,57.96,51806.5,57.84,57.96,57.72,57.96,51806.5
2024-01-26 15:50:00,57.96,58.32,57.88,58.08,212738.75,57.96,58.32,57.88,58.08,212738.75
2024-01-29 09:30:00,58.16,58.52,58.12,58.2,163583.75,58.16,58.52,58.12,58.2,163583.75
2024-01-29 09:40:00,58.24,58.52,58.2,58.4,30093.0,58.24,58.52,58.2,58.4,30093.0
2024-01-29 09:50:00,58.4,58.56,58.36,58.36,33140.0,58.4,58.56,58.36,58.36,33140.0
2024-01-29 10:00:00,58.4,58.64,58.4,58.64,39037.0,58.4,58.64,58.4,58.64,39037.0
2024-01-29 10:10:00,58.6,58.64,58.52,58.6,17566.25,58.6,58.64,58.52,58.6,17566.25
2024-01-29 10:20:00,58.6,59.0,58.52,58.92,91670.0,58.6,59.0,58.52,58.92,91670.0
2024-01-29 10:30:00,58.92,59.24,58.84,58.88,109316.0,58.92,59.24,58.84,58.88,109316.0
2024-01-29 10:40:00,58.88,59.04,58.84,59.04,38191.75,58.88,59.04,58.84,59.04,38191.75
2024-01-29 10:50:00,59.0,59.2,58.96,59.12,24931.5,59.0,59.2,58.96,59.12,24931.5
2024-01-29 11:00:00,59.16,59.2,59.08,59.16,36216.75,59.16,59.2,59.08,59.16,36216.75
2024-01-29 11:10:00,59.16,59.16,58.92,58.96,15702.75,59.16,59.16,58.92,58.96,15702.75
2024-01-29 11:20:00,58.96,59.12,58.92,59.12,37321.5,58.96,59.12,58.92,59.12,37321.5
2024-01-29 11:30:00,59.12,59.12,58.68,58.72,51162.5,59.12,59.12,58.68,58.72,51162.5
2024-01-29 11:40:00,58.72,58.76,58.56,58.6,18219.25,58.72,58.76,58.56,58.6,18219.25
2024-01-29 11:50:00,58.56,58.6,58.48,58.6,40927.5,58.56,58.6,58.48,58.6,40927.5
2024-01-29 12:00:00,58.56,58.64,58.52,58.56,57413.5,58.56,58.64,58.52,58.56,57413.5
2024-01-29 12:10:00,58.56,58.56,58.36,58.4,23311.75,58.56,58.56,58.36,58.4,23311.75
2024-01-29 12:20:00,58.4,58.48,58.32,58.48,25821.25,58.4,58.48,58.32,58.48,25821.25
2024-01-29 12:30:00,58.44,58.48,58.32,58.4,20658.25,58.44,58.48,58.32,58.4,20658.25
2024-01-29 12:40:00,58.44,58.56,58.2,58.24,66822.0,58.44,58.56,58.2,58.24,66822.0
2024-01-29 12:50:00,58.24,58.24,58.16,58.24,13898.75,58.24,58.24,58.16,58.24,13898.75
2024-01-29 13:00:00,58.2,58.36,57.96,58.0,48631.75,58.2,58.36,57.96,58.0,48631.75
2024-01-29 13:10:00,58.0,58.04,57.96,57.96,20125.5,58.0,58.04,57.96,57.96,20125.5
2024-01-29 13:20:00,57.96,58.08,57.96,58.0,19789.5,57.96,58.08,57.96,58.0,19789.5
2024-01-29 13:30:00,58.0,58.04,57.96,57.96,14486.75,58.0,58.04,57.96,57.96,14486.75
2024-01-29 13:40:00,58.0,58.04,57.96,58.0,8244.0,58.0,58.04,57.96,58.0,8244.0
2024-01-29 13:50:00,58.0,58.12,58.0,58.04,17408.25,58.0,58.12,58.0,58.04,17408.25
2024-01-29 14:00:00,58.08,58.08,58.0,58.04,27313.0,58.08,58.08,58.0,58.04,27313.0
2024-01-29 14:10:00,58.08,58.28,58.04,58.24,27352.25,58.08,58.28,58.04,58.24,27352.25
2024-01-29 14:20:00,58.24,58.32,58.2,58.32,28390.25,58.24,58.32,58.2,58.32,28390.25
2024-01-29 14:30:00,58.36,58.44,58.28,58.4,82521.5,58.36,58.44,58.28,58.4,82521.5
2024-01-29 14:40:00,58.4,58.48,58.36,58.44,23740.75,58.4,58.48,58.36,58.44,23740.75
2024-01-29 14:50:00,58.44,58.44,58.28,58.32,63776.5,58.44,58.44,58.28,58.32,63776.5
2024-01-29 15:00:00,58.32,58.4,58.16,58.24,64234.25,58.32,58.4,58.16,58.24,64234.25
2024-01-29 15:10:00,58.28,58.4,58.24,58.4,53387.5,58.28,58.4,58.24,58.4,53387.5
2024-01-29 15:20:00,58.44,58.44,58.28,58.36,79243.5,58.44,58.44,58.28,58.36,79243.5
2024-01-29 15:30:00,58.36,58.48,58.2,58.4,49458.75,58.36,58.48,58.2,58.4,49458.75
2024-01-29 15:40:00,58.4,58.44,58.2,58.36,131679.25,58.4,58.44,58.2,58.36,131679.25
2024-01-29 15:50:00,58.36,58.6,58.32,58.56,120831.0,58.36,58.6,58.32,58.56,120831.0
2024-01-30 09:30:00,58.16,58.28,58.04,58.24,149587.0,58.16,58.28,58.04,58.24,149587.0
2024-01-30 09:40:00,58.28,58.28,58.08,58.12,34696.25,58.28,58.28,58.08,58.12,34696.25
2024-01-30 09:50:00,58.12,58.16,57.88,57.96,42599.0,58.12,58.16,57.88,57.96,42599.0
2024-01-30 10:00:00,58.0,58.28,57.96,58.2,233125.25,58.0,58.28,57.96,58.2,233125.25
2024-01-30 10:10:00,58.16,58.2,58.04,58.08,26820.25,58.16,58.2,58.04,58.08,26820.25
2024-01-30 10:20:00,58.04,58.12,57.88,58.08,77200.75,58.04,58.12,57.88,58.08,77200.75
2024-01-30 10:30:00,58.08,58.08,58.0,58.04,28469.0,58.08,58.08,58.0,58.04,28469.0
2024-01-30 10:40:00,58.0,58.08,58.0,58.08,43413.0,58.0,58.08,58.0,58.08,43413.0
2024-01-30 10:50:00,58.08,58.16,58.04,58.08,84827.25,58.08,58.16,58.04,58.08,84827.25
2024-01-30 11:00:00,58.08,58.12,57.84,57.92,64092.25,58.08,58.12,57.84,57.92,64092.25
2024-01-30 11:10:00,57.92,58.12,57.84,58.08,60670.75,57.92,58.12,57.84,58.08,60670.75
2024-01-30 11:20:00,58.08,58.08,57.88,57.88,14606.5,58.08,58.08,57.88,57.88,14606.5
2024-01-30 11:30:00,57.88,57.92,57.84,57.84,21794.75,57.88,57.92,57.84,57.84,21794.75
2024-01-30 11:40:00,57.84,57.88,57.76,57.8,28272.5,57.84,57.88,57.76,57.8,28272.5
2024-01-30 11:50:00,57.8,57.96,57.8,57.84,22950.25,57.8,57.96,57.8,57.84,22950.25
2024-01-30 12:00:00,57.84,57.88,57.72,57.76,41504.75,57.84,57.88,57.72,57.76,41504.75
2024-01-30 12:10:00,57.72,57.84,57.72,57.84,22879.0,57.72,57.84,57.72,57.84,22879.0
2024-01-30 12:20:00,57.84,57.88,57.72,57.88,30793.75,57.84,57.88,57.72,57.88,30793.75
2024-01-30 12:30:00,57.88,58.08,57.84,58.04,74020.75,57.88,58.08,57.84,58.04,74020.75
2024-01-30 12:40:00,58.08,58.08,57.88,57.92,29258.5,58.08,58.08,57.88,57.92,29258.5
2024-01-30 12:50:00,57.92,57.96,57.84,57.88,14591.25,57.92,57.96,57.84,57.88,14591.25
2024-01-30 13:00:00,57.84,58.0,57.84,57.88,51715.25,57.84,58.0,57.84,57.88,51715.25
2024-01-30 13:10:00,57.88,57.96,57.84,57.92,22130.25,57.88,57.96,57.84,57.92,22130.25
2024-01-30 13:20:00,57.92,57.92,57.84,57.88,8687.75,57.92,57.92,57.84,57.88,8687.75
2024-01-30 13:30:00,57.88,57.92,57.8,57.84,37828.25,57.88,57.92,57.8,57.84,37828.25
2024-01-30 13:40:00,57.84,57.92,57.8,57.84,21689.5,57.84,57.92,57.8,57.84,21689.5
2024-01-30 13:50:00,57.84,57.88,57.64,57.64,23197.0,57.84,57.88,57.64,57.64,23197.0
2024-01-30 14:00:00,57.68,57.72,57.64,57.68,14476.25,57.68,57.72,57.64,57.68,14476.25
2024-01-30 14:10:00,57.68,57.76,57.68,57.68,18544.5,57.68,57.76,57.68,57.68,18544.5
2024-01-30 14:20:00,57.68,57.72,57.68,57.72,12693.25,57.68,57.72,57.68,57.72,12693.25
2024-01-30 14:30:00,57.68,57.76,57.68,57.76,20403.25,57.68,57.76,57.68,57.76,20403.25
2024-01-30 14:40:00,57.72,57.76,57.68,57.72,19319.5,57.72,57.76,57.68,57.72,19319.5
2024-01-30 14:50:00,57.72,57.72,57.68,57.72,12145.5,57.72,57.72,57.68,57.72,12145.5
2024-01-30 15:00:00,57.72,57.72,57.44,57.48,65616.0,57.72,57.72,57.44,57.48,65616.0
2024-01-30 15:10:00,57.48,57.6,57.44,57.6,20282.75,57.48,57.6,57.44,57.6,20282.75
2024-01-30 15:20:00,57.6,57.76,57.56,57.76,38070.5,57.6,57.76,57.56,57.76,38070.5
2024-01-30 15:30:00,57.72,57.76,57.68,57.76,25878.0,57.72,57.76,57.68,57.76,25878.0
2024-01-30 15:40:00,57.76,57.76,57.52,57.56,84583.75,57.76,57.76,57.52,57.56,84583.75
2024-01-30 15:50:00,57.56,57.68,57.48,57.64,110732.25,57.56,57.68,57.48,57.64,110732.25
2024-01-31 09:30:00,57.72,58.16,57.56,58.12,142913.5,57.72,58.16,57.56,58.12,142913.5
2024-01-31 09:40:00,58.08,59.0,58.08,58.72,141921.25,58.08,59.0,58.08,58.72,141921.25
2024-01-31 09:50:00,58.76,59.16,58.68,58.96,128614.5,58.76,59.16,58.68,58.96,128614.5
2024-01-31 10:00:00,58.96,59.28,58.96,59.16,146473.25,58.96,59.28,58.96,59.16,146473.25
2024-01-31 10:10:00,59.16,59.84,59.08,59.44,130410.0,59.16,59.84,59.08,59.44,130410.0
2024-01-31 10:20:00,59.44,59.8,59.32,59.68,110082.75,59.44,59.8,59.32,59.68,110082.75
2024-01-31 10:30:00,59.64,60.2,59.56,59.88,184591.5,59.64,60.2,59.56,59.88,184591.5
2024-01-31 10:40:00,59.92,60.16,59.68,59.8,168837.0,59.92,60.16,59.68,59.8,168837.0
2024-01-31 10:50:00,59.8,60.6,59.72,60.28,193085.75,59.8,60.6,59.72,60.28,193085.75
2024-01-31 11:00:00,60.32,60.32,59.6,59.72,174629.0,60.32,60.32,59.6,59.72,174629.0
2024-01-31 11:10:00,59.72,59.96,59.32,59.44,122653.0,59.72,59.96,59.32,59.44,122653.0
2024-01-31 11:20:00,59.44,60.24,59.4,60.16,59708.75,59.44,60.24,59.4,60.16,59708.75
2024-01-31 11:30:00,60.12,60.64,60.04,60.56,91170.5,60.12,60.64,60.04,60.56,91170.5
2024-01-31 11:40:00,60.6,61.0,60.56,60.76,116032.75,60.6,61.0,60.56,60.76,116032.75
2024-01-31 11:50:00,60.76,60.88,60.48,60.52,111571.0,60.76,60.88,60.48,60.52,111571.0
2024-01-31 12:00:00,60.52,60.64,59.96,59.96,81613.5,60.52,60.64,59.96,59.96,81613.5
2024-01-31 12:10:00,60.0,60.36,59.96,60.32,64919.5,60.0,60.36,59.96,60.32,64919.5
2024-01-31 12:20:00,60.32,60.52,59.8,59.8,53018.75,60.32,60.52,59.8,59.8,53018.75
2024-01-31 12:30:00,59.84,60.32,59.76,60.08,74584.25,59.84,60.32,59.76,60.08,74584.25
2024-01-31 12:40:00,60.12,60.32,59.92,59.92,49418.0,60.12,60.32,59.92,59.92,49418.0
2024-01-31 12:50:00,59.92,59.92,59.28,59.28,62576.0,59.92,59.92,59.28,59.28,62576.0
2024-01-31 13:00:00,59.24,59.36,59.08,59.16,50302.0,59.24,59.36,59.08,59.16,50302.0
2024-01-31 13:10:00,59.16,59.36,58.8,58.88,79828.75,59.16,59.36,58.8,58.88,79828.75
2024-01-31 13:20:00,58.88,59.36,58.8,59.12,62557.0,58.88,59.36,58.8,59.12,62557.0
2024-01-31 13:30:00,59.12,59.24,58.96,59.12,91427.5,59.12,59.24,58.96,59.12,91427.5
2024-01-31 13:40:00,59.16,59.16,58.8,58.92,59633.75,59.16,59.16,58.8,58.92,59633.75
2024-01-31 13:50:00,58.92,59.12,58.84,59.04,54831.5,58.92,59.12,58.84,59.04,54831.5
2024-01-31 14:00:00,58.96,59.72,58.92,59.24,164485.5,58.96,59.72,58.92,59.24,164485.5
2024-01-31 14:10:00,59.2,59.48,58.84,59.4,84813.75,59.2,59.48,58.84,59.4,84813.75
2024-01-31 14:20:00,59.36,59.68,59.24,59.36,83277.25,59.36,59.68,59.24,59.36,83277.25
2024-01-31 14:30:00,59.36,59.72,58.52,58.64,190411.0,59.36,59.72,58.52,58.64,190411.0
2024-01-31 14:40:00,58.64,58.92,58.2,58.92,166317.0,58.64,58.92,58.2,58.92,166317.0
2024-01-31 14:50:00,58.92,59.48,58.84,59.4,90549.75,58.92,59.48,58.84,59.4,90549.75
2024-01-31 15:00:00,59.36,60.8,59.32,60.32,272816.25,59.36,60.8,59.32,60.32,272816.25
2024-01-31 15:10:00,60.28,60.48,59.88,60.32,172944.0,60.28,60.48,59.88,60.32,172944.0
2024-01-31 15:20:00,60.32,60.36,59.56,60.04,163814.0,60.32,60.36,59.56,60.04,163814.0
2024-01-31 15:30:00,60.04,60.72,60.0,60.48,153554.25,60.04,60.72,60.0,60.48,153554.25
2024-01-31 15:40:00,60.52,60.84,60.44,60.68,143814.5,60.52,60.84,60.44,60.68,143814.5
2024-01-31 15:50:00,60.72,60.92,60.44,60.56,261789.0,60.72,60.92,60.44,60.56,261789.0
2024-02-01 09:30:00,59.8,59.8,59.32,59.52,110033.5,59.8,59.8,59.32,59.52,110033.5
2024-02-01 09:40:00,59.52,59.56,58.8,59.36,115737.5,59.52,59.56,58.8,59.36,115737.5
2024-02-01 09:50:00,59.32,59.92,59.28,59.8,85635.5,59.32,59.92,59.28,59.8,85635.5
2024-02-01 10:00:00,59.8,60.2,59.2,59.24,91013.75,59.8,60.2,59.2,59.24,91013.75
2024-02-01 10:10:00,59.24,59.48,59.04,59.48,72816.5,59.24,59.48,59.04,59.48,72816.5
2024-02-01 10:20:00,59.44,59.72,59.12,59.12,68526.0,59.44,59.72,59.12,59.12,68526.0
2024-02-01 10:30:00,59.16,59.24,59.12,59.24,50255.25,59.16,59.24,59.12,59.24,50255.25
2024-02-01 10:40:00,59.24,59.64,59.24,59.64,61978.25,59.24,59.64,59.24,59.64,61978.25
2024-02-01 10:50:00,59.68,60.56,59.68,60.56,99402.75,59.68,60.56,59.68,60.56,99402.75
2024-02-01 11:00:00,60.56,60.88,60.48,60.8,131405.25,60.56,60.88,60.48,60.8,131405.25
2024-02-01 11:10:00,60.84,61.16,60.6,60.72,127081.25,60.84,61.16,60.6,60.72,127081.25
2024-02-01 11:20:00,60.72,61.12,60.64,61.04,88004.0,60.72,61.12,60.64,61.04,88004.0
2024-02-01 11:30:00,61.04,61.04,60.32,60.48,117342.75,61.04,61.04,60.32,60.48,117342.75
2024-02-01 11:40:00,60.48,60.56,60.28,60.44,52717.5,60.48,60.56,60.28,60.44,52717.5
2024-02-01 11:50:00,60.44,60.48,60.16,60.24,50225.75,60.44,60.48,60.16,60.24,50225.75
2024-02-01 12:00:00,60.2,60.2,59.32,59.36,79086.5,60.2,60.2,59.32,59.36,79086.5
2024-02-01 12:10:00,59.32,59.8,59.24,59.76,90476.5,59.32,59.8,59.24,59.76,90476.5
2024-02-01 12:20:00,59.8,60.16,59.8,60.04,49486.75,59.8,60.16,59.8,60.04,49486.75
2024-02-01 12:30:00,60.08,60.24,60.0,60.12,47618.5,60.08,60.24,60.0,60.12,47618.5
2024-02-01 12:40:00,60.12,60.24,59.56,59.6,73027.0,60.12,60.24,59.56,59.6,73027.0
2024-02-01 12:50:00,59.56,59.72,59.4,59.56,89471.25,59.56,59.72,59.4,59.56,89471.25
2024-02-01 13:00:00,59.52,60.08,59.44,60.0,55228.0,59.52,60.08,59.44,60.0,55228.0
2024-02-01 13:10:00,60.0,60.0,59.6,59.6,37020.75,60.0,60.0,59.6,59.6,37020.75
2024-02-01 13:20:00,59.6,59.68,59.44,59.56,41310.75,59.6,59.68,59.44,59.56,41310.75
2024-02-01 13:30:00,59.56,60.0,59.32,59.88,56846.0,59.56,60.0,59.32,59.88,56846.0
2024-02-01 13:40:00,59.88,59.88,59.44,59.48,31890.0,59.88,59.88,59.44,59.48,31890.0
2024-02-01 13:50:00,59.44,59.48,59.2,59.24,36557.0,59.44,59.48,59.2,59.24,36557.0
2024-02-01 14:00:00,59.24,59.24,58.96,59.08,49880.0,59.24,59.24,58.96,59.08,49880.0
2024-02-01 14:10:00,59.04,59.2,58.96,59.04,70050.75,59.04,59.2,58.96,59.04,70050.75
2024-02-01 14:20:00,59.0,59.12,58.96,59.08,33883.0,59.0,59.12,58.96,59.08,33883.0
2024-02-01 14:30:00,59.08,59.28,58.96,59.24,36698.25,59.08,59.28,58.96,59.24,36698.25
2024-02-01 14:40:00,59.24,59.36,59.12,59.24,64772.75,59.24,59.36,59.12,59.24,64772.75
2024-02-01 14:50:00,59.2,59.24,58.96,59.08,32997.25,59.2,59.24,58.96,59.08,32997.25
2024-02-01 15:00:00,59.04,59.28,58.96,59.24,55019.75,59.04,59.28,58.96,59.24,55019.75
2024-02-01 15:10:00,59.28,59.36,59.28,59.36,58273.75,59.28,59.36,59.28,59.36,58273.75
2024-02-01 15:20:00,59.36,59.68,59.32,59.52,49592.25,59.36,59.68,59.32,59.52,49592.25
2024-02-01 15:30:00,59.48,59.52,59.32,59.48,41933.5,59.48,59.52,59.32,59.48,41933.5
2024-02-01 15:40:00,59.44,59.64,59.44,59.6,74515.0,59.44,59.64,59.44,59.6,74515.0
2024-02-01 15:50:00,59.64,60.24,59.6,60.08,171402.75,59.64,60.24,59.6,60.08,171402.75
2024-02-02 09:30:00,59.76,60.32,59.64,59.76,111283.75,59.76,60.32,59.64,59.76,111283.75
2024-02-02 09:40:00,59.76,59.96,59.48,59.92,77541.5,59.76,59.96,59.48,59.92,77541.5
2024-02-02 09:50:00,59.92,60.08,59.56,59.6,62748.0,59.92,60.08,59.56,59.6,62748.0
2024-02-02 10:00:00,59.6,59.88,59.44,59.76,66411.5,59.6,59.88,59.44,59.76,66411.5
2024-02-02 10:10:00,59.72,59.84,59.4,59.48,33967.0,59.72,59.84,59.4,59.48,33967.0
2024-02-02 10:20:00,59.48,59.8,59.48,59.68,56608.25,59.48,59.8,59.48,59.68,56608.25
2024-02-02 10:30:00,59.68,59.96,59.56,59.56,50008.5,59.68,59.96,59.56,59.56,50008.5
2024-02-02 10:40:00,59.56,59.56,59.36,59.4,53333.25,59.56,59.56,59.36,59.4,53333.25
2024-02-02 10:50:00,59.4,59.44,59.12,59.32,38353.5,59.4,59.44,59.12,59.32,38353.5
2024-02-02 11:00:00,59.32,59.56,59.16,59.2,68596.0,59.32,59.56,59.16,59.2,68596.0
2024-02-02 11:10:00,59.16,59.28,59.0,59.24,66145.25,59.16,59.28,59.0,59.24,66145.25
2024-02-02 11:20:00,59.24,59.36,58.88,58.92,69677.0,59.24,59.36,58.88,58.92,69677.0
2024-02-02 11:30:00,58.92,59.32,58.84,59.28,42161.5,58.92,59.32,58.84,59.28,42161.5
2024-02-02 11:40:00,59.28,59.56,59.28,59.48,56222.25,59.28,59.56,59.28,59.48,56222.25
2024-02-02 11:50:00,59.48,59.84,59.32,59.36,74852.5,59.48,59.84,59.32,59.36,74852.5
2024-02-02 12:00:00,59.36,59.8,59.32,59.64,66030.5,59.36,59.8,59.32,59.64,66030.5
2024-02-02 12:10:00,59.68,59.8,59.52,59.6,36630.25,59.68,59.8,59.52,59.6,36630.25
2024-02-02 12:20:00,59.6,59.92,59.56,59.88,64249.25,59.6,59.92,59.56,59.88,64249.25
2024-02-02 12:30:00,59.88,60.12,59.88,60.04,58409.25,59.88,60.12,59.88,60.04,58409.25
2024-02-02 12:40:00,60.04,60.44,59.96,60.2,185337.25,60.04,60.44,59.96,60.2,185337.25
2024-02-02 12:50:00,60.16,60.24,59.8,59.8,45579.75,60.16,60.24,59.8,59.8,45579.75
2024-02-02 13:00:00,59.8,59.96,59.72,59.88,33888.0,59.8,59.96,59.72,59.88,33888.0
2024-02-02 13:10:00,59.88,59.88,59.72,59.84,22019.25,59.88,59.88,59.72,59.84,22019.25
2024-02-02 13:20:00,59.84,60.12,59.8,60.04,55812.0,59.84,60.12,59.8,60.04,55812.0
2024-02-02 13:30:00,60.0,60.2,60.0,60.08,54927.5,60.0,60.2,60.0,60.08,54927.5
2024-02-02 13:40:00,60.04,60.32,60.0,60.16,64776.5,60.04,60.32,60.0,60.16,64776.5
2024-02-02 13:50:00,60.16,60.2,60.04,60.12,38139.25,60.16,60.2,60.04,60.12,38139.25
2024-02-02 14:00:00,60.08,60.28,60.04,60.12,40055.75,60.08,60.28,60.04,60.12,40055.75
2024-02-02 14:10:00,60.08,60.36,60.04,60.36,47029.5,60.08,60.36,60.04,60.36,47029.5
2024-02-02 14:20:00,60.32,60.32,60.2,60.32,28394.0,60.32,60.32,60.2,60.32,28394.0
2024-02-02 14:30:00,60.32,60.4,60.08,60.24,60571.75,60.32,60.4,60.08,60.24,60571.75
2024-02-02 14:40:00,60.24,60.36,60.16,60.2,26434.25,60.24,60.36,60.16,60.2,26434.25
2024-02-02 14:50:00,60.16,60.16,59.92,59.96,38082.5,60.16,60.16,59.92,59.96,38082.5
2024-02-02 15:00:00,60.0,60.08,59.88,59.92,21456.75,60.0,60.08,59.88,59.92,21456.75
2024-02-02 15:10:00,59.92,60.0,59.72,59.72,32547.25,59.92,60.0,59.72,59.72,32547.25
2024-02-02 15:20:00,59.72,59.76,59.36,59.36,46308.5,59.72,59.76,59.36,59.36,46308.5
2024-02-02 15:30:00,59.36,59.56,59.32,59.48,88796.25,59.36,59.56,59.32,59.48,88796.25
2024-02-02 15:40:00,59.44,59.68,59.44,59.6,105272.5,59.44,59.68,59.44,59.6,105272.5
2024-02-02 15:50:00,59.6,59.92,59.32,59.88,164270.0,59.6,59.92,59.32,59.88,164270.0
2024-02-05 09:30:00,59.44,59.68,59.16,59.28,126374.75,59.44,59.68,59.16,59.28,126374.75
2024-02-05 09:40:00,59.28,59.32,58.72,58.96,113089.75,59.28,59.32,58.72,58.96,113089.75
2024-02-05 09:50:00,58.96,59.04,58.64,58.72,78116.75,58.96,59.04,58.64,58.72,78116.75
2024-02-05 10:00:00,58.76,59.4,58.72,59.32,134666.25,58.76,59.4,58.72,59.32,134666.25
2024-02-05 10:10:00,59.32,60.12,59.2,60.0,108592.5,59.32,60.12,59.2,60.0,108592.5
2024-02-05 10:20:00,60.04,60.2,59.72,59.84,71514.0,60.04,60.2,59.72,59.84,71514.0
2024-02-05 10:30:00,59.88,60.24,59.84,60.0,84992.25,59.88,60.24,59.84,60.0,84992.25
2024-02-05 10:40:00,60.0,60.68,60.0,60.36,116440.5,60.0,60.68,60.0,60.36,116440.5
2024-02-05 10:50:00,60.4,60.6,60.24,60.32,95908.5,60.4,60.6,60.24,60.32,95908.5
2024-02-05 11:00:00,60.28,60.32,59.84,59.96,64043.25,60.28,60.32,59.84,59.96,64043.25
2024-02-05 11:10:00,59.96,60.12,59.84,59.96,59603.75,59.96,60.12,59.84,59.96,59603.75
2024-02-05 11:20:00,59.92,60.12,59.92,60.0,73464.25,59.92,60.12,59.92,60.0,73464.25
2024-02-05 11:30:00,60.0,60.0,59.72,59.76,29426.25,60.0,60.0,59.72,59.76,29426.25
2024-02-05 11:40:00,59.76,59.84,59.44,59.52,46587.5,59.76,59.84,59.44,59.52,46587.5
2024-02-05 11:50:00,59.52,59.52,59.24,59.32,45416.5,59.52,59.52,59.24,59.32,45416.5
2024-02-05 12:00:00,59.28,59.32,58.76,58.8,83878.25,59.28,59.32,58.76,58.8,83878.25
2024-02-05 12:10:00,58.8,58.8,58.44,58.48,99159.5,58.8,58.8,58.44,58.48,99159.5
2024-02-05 12:20:00,58.52,58.68,58.44,58.52,45619.5,58.52,58.68,58.44,58.52,45619.5
2024-02-05 12:30:00,58.56,58.56,58.2,58.28,95471.75,58.56,58.56,58.2,58.28,95471.75
2024-02-05 12:40:00,58.32,58.44,58.24,58.36,39866.25,58.32,58.44,58.24,58.36,39866.25
2024-02-05 12:50:00,58.32,58.36,58.16,58.28,39039.5,58.32,58.36,58.16,58.28,39039.5
2024-02-05 13:00:00,58.28,58.28,58.04,58.08,51289.5,58.28,58.28,58.04,58.08,51289.5
2024-02-05 13:10:00,58.08,58.08,57.8,57.92,76956.0,58.08,58.08,57.8,57.92,76956.0
2024-02-05 13:20:00,57.92,58.36,57.84,58.32,61258.0,57.92,58.36,57.84,58.32,61258.0
2024-02-05 13:30:00,58.36,58.36,58.08,58.12,37679.5,58.36,58.36,58.08,58.12,37679.5
2024-02-05 13:40:00,58.12,58.16,57.88,58.04,46330.75,58.12,58.16,57.88,58.04,46330.75
2024-02-05 13:50:00,58.08,58.16,57.92,58.16,61105.0,58.08,58.16,57.92,58.16,61105.0
2024-02-05 14:00:00,58.16,58.24,58.04,58.08,14344.75,58.16,58.24,58.04,58.08,14344.75
2024-02-05 14:10:00,58.08,58.28,58.08,58.08,32781.75,58.08,58.28,58.08,58.08,32781.75
2024-02-05 14:20:00,58.08,58.16,58.0,58.12,31490.25,58.08,58.16,58.0,58.12,31490.25
2024-02-05 14:30:00,58.08,58.12,57.88,58.0,59770.25,58.08,58.12,57.88,58.0,59770.25
2024-02-05 14:40:00,58.0,58.04,57.8,57.84,23106.25,58.0,58.04,57.8,57.84,23106.25
2024-02-05 14:50:00,57.76,57.84,57.6,57.64,40075.25,57.76,57.84,57.6,57.64,40075.25
2024-02-05 15:00:00,57.64,58.0,57.52,57.96,85685.75,57.64,58.0,57.52,57.96,85685.75
2024-02-05 15:10:00,57.96,58.16,57.84,57.84,73169.75,57.96,58.16,57.84,57.84,73169.75
2024-02-05 15:20:00,57.88,57.92,57.64,57.64,32019.75,57.88,57.92,57.64,57.64,32019.75
2024-02-05 15:30:00,57.64,57.88,57.56,57.84,58121.0,57.64,57.88,57.56,57.84,58121.0
2024-02-05 15:40:00,57.84,57.84,57.44,57.56,86850.75,57.84,57.84,57.44,57.56,86850.75
2024-02-05 15:50:00,57.56,57.72,57.44,57.6,154401.5,57.56,57.72,57.44,57.6,154401.5
2024-02-06 09:30:00,57.08,57.12,56.8,56.88,112508.5,57.08,57.12,56.8,56.88,112508.5
2024-02-06 09:40:00,56.84,56.88,56.6,56.68,58186.5,56.84,56.88,56.6,56.68,58186.5
2024-02-06 09:50:00,56.68,56.88,56.64,56.72,81996.0,56.68,56.88,56.64,56.72,81996.0
2024-02-06 10:00:00,56.72,57.0,56.68,56.84,70445.75,56.72,57.0,56.68,56.84,70445.75
2024-02-06 10:10:00,56.84,57.32,56.84,56.96,69906.75,56.84,57.32,56.84,56.96,69906.75
2024-02-06 10:20:00,57.0,57.36,56.96,57.12,45071.5,57.0,57.36,56.96,57.12,45071.5
2024-02-06 10:30:00,57.12,57.16,56.84,56.88,27123.25,57.12,57.16,56.84,56.88,27123.25
2024-02-06 10:40:00,56.92,57.24,56.88,57.08,28151.75,56.92,57.24,56.88,57.08,28151.75
2024-02-06 10:50:00,57.08,57.24,57.0,57.08,41357.75,57.08,57.24,57.0,57.08,41357.75
2024-02-06 11:00:00,57.12,57.32,57.04,57.28,33579.25,57.12,57.32,57.04,57.28,33579.25
2024-02-06 11:10:00,57.24,57.44,57.16,57.28,65836.75,57.24,57.44,57.16,57.28,65836.75
2024-02-06 11:20:00,57.24,57.28,57.2,57.28,10910.0,57.24,57.28,57.2,57.28,10910.0
2024-02-06 11:30:00,57.24,57.4,57.24,57.24,36262.25,57.24,57.4,57.24,57.24,36262.25
2024-02-06 11:40:00,57.28,57.56,57.24,57.52,59430.5,57.28,57.56,57.24,57.52,59430.5
2024-02-06 11:50:00,57.52,57.56,57.4,57.44,41931.25,57.52,57.56,57.4,57.44,41931.25
2024-02-06 12:00:00,57.48,57.68,57.4,57.6,55613.0,57.48,57.68,57.4,57.6,55613.0
2024-02-06 12:10:00,57.6,57.76,57.56,57.6,35534.0,57.6,57.76,57.56,57.6,35534.0
2024-02-06 12:20:00,57.6,57.72,57.28,57.28,44734.0,57.6,57.72,57.28,57.28,44734.0
2024-02-06 12:30:00,57.28,57.44,57.12,57.12,48838.75,57.28,57.44,57.12,57.12,48838.75
2024-02-06 12:40:00,57.12,57.32,57.0,57.24,56037.5,57.12,57.32,57.0,57.24,56037.5
2024-02-06 12:50:00,57.24,57.24,57.0,57.16,16335.25,57.24,57.24,57.0,57.16,16335.25
2024-02-06 13:00:00,57.16,57.2,57.0,57.08,23112.75,57.16,57.2,57.0,57.08,23112.75
2024-02-06 13:10:00,57.08,57.36,57.04,57.32,41670.5,57.08,57.36,57.04,57.32,41670.5
2024-02-06 13:20:00,57.32,57.36,57.08,57.12,15606.75,57.32,57.36,57.08,57.12,15606.75
2024-02-06 13:30:00,57.08,57.12,56.88,56.88,29325.0,57.08,57.12,56.88,56.88,29325.0
2024-02-06 13:40:00,56.88,56.92,56.76,56.84,22549.5,56.88,56.92,56.76,56.84,22549.5
2024-02-06 13:50:00,56.84,56.88,56.8,56.84,6957.75,56.84,56.88,56.8,56.84,6957.75
2024-02-06 14:00:00,56.84,57.12,56.8,57.08,74724.0,56.84,57.12,56.8,57.08,74724.0
2024-02-06 14:10:00,57.08,57.16,57.04,57.04,23839.75,57.08,57.16,57.04,57.04,23839.75
2024-02-06 14:20:00,57.04,57.08,56.88,57.0,34943.5,57.04,57.08,56.88,57.0,34943.5
2024-02-06 14:30:00,57.04,57.08,56.84,57.04,50878.75,57.04,57.08,56.84,57.04,50878.75
2024-02-06 14:40:00,57.04,57.08,56.68,56.72,43916.5,57.04,57.08,56.68,56.72,43916.5
2024-02-06 14:50:00,56.68,56.72,56.48,56.68,82291.75,56.68,56.72,56.48,56.68,82291.75
2024-02-06 15:00:00,56.68,56.68,56.44,56.44,83091.25,56.68,56.68,56.44,56.44,83091.25
2024-02-06 15:10:00,56.44,56.52,56.4,56.48,18326.5,56.44,56.52,56.4,56.48,18326.5
2024-02-06 15:20:00,56.48,56.52,56.28,56.32,46814.5,56.48,56.52,56.28,56.32,46814.5
2024-02-06 15:30:00,56.28,56.52,56.28,56.52,54022.75,56.28,56.52,56.28,56.52,54022.75
2024-02-06 15:40:00,56.48,56.52,56.24,56.32,100962.0,56.48,56.52,56.24,56.32,100962.0
2024-02-06 15:50:00,56.36,56.4,56.12,56.16,176590.75,56.36,56.4,56.12,56.16,176590.75
2024-02-07 09:30:00,55.68,55.88,55.6,55.68,114789.5,55.68,55.88,55.6,55.68,114789.5
2024-02-07 09:40:00,55.64,56.2,55.6,55.8,104876.25,55.64,56.2,55.6,55.8,104876.25
2024-02-07 09:50:00,55.76,56.16,55.76,56.0,61453.75,55.76,56.16,55.76,56.0,61453.75
2024-02-07 10:00:00,55.96,56.12,55.8,55.84,71605.75,55.96,56.12,55.8,55.84,71605.75
2024-02-07 10:10:00,55.84,56.12,55.76,55.96,85687.0,55.84,56.12,55.76,55.96,85687.0
2024-02-07 10:20:00,55.96,56.04,55.72,55.8,88343.5,55.96,56.04,55.72,55.8,88343.5
2024-02-07 10:30:00,55.8,55.96,55.6,55.64,108729.5,55.8,55.96,55.6,55.64,108729.5
2024-02-07 10:40:00,55.68,55.84,55.64,55.84,67739.75,55.68,55.84,55.64,55.84,67739.75
2024-02-07 10:50:00,55.84,56.2,55.8,56.16,83445.0,55.84,56.2,55.8,56.16,83445.0
2024-02-07 11:00:00,56.2,56.4,55.8,55.88,103344.5,56.2,56.4,55.8,55.88,103344.5
2024-02-07 11:10:00,55.88,55.88,55.72,55.84,32209.5,55.88,55.88,55.72,55.84,32209.5
2024-02-07 11:20:00,55.8,55.92,55.76,55.84,36643.0,55.8,55.92,55.76,55.84,36643.0
2024-02-07 11:30:00,55.84,56.04,55.84,55.96,38923.25,55.84,56.04,55.84,55.96,38923.25
2024-02-07 11:40:00,55.92,55.96,55.84,55.88,25503.0,55.92,55.96,55.84,55.88,25503.0
2024-02-07 11:50:00,55.84,56.0,55.76,55.96,28150.0,55.84,56.0,55.76,55.96,28150.0
2024-02-07 12:00:00,55.96,56.08,55.92,56.04,30612.0,55.96,56.08,55.92,56.04,30612.0
2024-02-07 12:10:00,56.08,56.16,55.96,56.16,49146.5,56.08,56.16,55.96,56.16,49146.5
2024-02-07 12:20:00,56.16,56.28,56.12,56.2,41673.5,56.16,56.28,56.12,56.2,41673.5
2024-02-07 12:30:00,56.2,56.4,56.12,56.4,61826.75,56.2,56.4,56.12,56.4,61826.75
2024-02-07 12:40:00,56.4,56.44,56.24,56.4,53107.5,56.4,56.44,56.24,56.4,53107.5
2024-02-07 12:50:00,56.44,56.48,56.4,56.44,38471.75,56.44,56.48,56.4,56.44,38471.75
2024-02-07 13:00:00,56.44,56.48,56.16,56.2,106680.5,56.44,56.48,56.16,56.2,106680.5
2024-02-07 13:10:00,56.2,56.36,56.2,56.2,42371.0,56.2,56.36,56.2,56.2,42371.0
2024-02-07 13:20:00,56.24,56.28,56.2,56.2,12376.75,56.24,56.28,56.2,56.2,12376.75
2024-02-07 13:30:00,56.2,56.24,56.16,56.16,17093.75,56.2,56.24,56.16,56.16,17093.75
2024-02-07 13:40:00,56.2,56.28,56.0,56.04,40331.25,56.2,56.28,56.0,56.04,40331.25
2024-02-07 13:50:00,56.0,56.08,56.0,56.04,20988.5,56.0,56.08,56.0,56.04,20988.5
2024-02-07 14:00:00,56.04,56.12,55.96,56.04,27303.75,56.04,56.12,55.96,56.04,27303.75
2024-02-07 14:10:00,56.08,56.16,56.04,56.08,32514.25,56.08,56.16,56.04,56.08,32514.25
2024-02-07 14:20:00,56.04,56.04,55.92,55.96,28421.25,56.04,56.04,55.92,55.96,28421.25
2024-02-07 14:30:00,55.92,56.04,55.92,55.96,19660.25,55.92,56.04,55.92,55.96,19660.25
2024-02-07 14:40:00,55.96,56.04,55.8,56.04,37634.25,55.96,56.04,55.8,56.04,37634.25
2024-02-07 14:50:00,56.0,56.04,55.84,55.96,24895.75,56.0,56.04,55.84,55.96,24895.75
2024-02-07 15:00:00,55.96,55.96,55.8,55.84,35124.25,55.96,55.96,55.8,55.84,35124.25
2024-02-07 15:10:00,55.88,56.08,55.8,55.96,49064.75,55.88,56.08,55.8,55.96,49064.75
2024-02-07 15:20:00,56.0,56.04,55.92,56.0,26293.5,56.0,56.04,55.92,56.0,26293.5
2024-02-07 15:30:00,56.0,56.0,55.88,55.92,39822.0,56.0,56.0,55.88,55.92,39822.0
2024-02-07 15:40:00,55.92,56.0,55.76,55.84,72120.25,55.92,56.0,55.76,55.84,72120.25
2024-02-07 15:50:00,55.8,56.04,55.72,56.0,97610.5,55.8,56.04,55.72,56.0,97610.5
2024-02-08 09:30:00,55.84,55.92,55.68,55.8,59706.0,55.84,55.92,55.68,55.8,59706.0
2024-02-08 09:40:00,55.8,56.0,55.76,55.84,73799.5,55.8,56.0,55.76,55.84,73799.5
2024-02-08 09:50:00,55.8,55.8,55.56,55.56,69216.0,55.8,55.8,55.56,55.56,69216.0
2024-02-08 10:00:00,55.56,55.64,55.52,55.6,41333.5,55.56,55.64,55.52,55.6,41333.5
2024-02-08 10:10:00,55.6,55.64,55.48,55.6,32811.75,55.6,55.64,55.48,55.6,32811.75
2024-02-08 10:20:00,55.56,55.68,55.52,55.56,49316.5,55.56,55.68,55.52,55.56,49316.5
2024-02-08 10:30:00,55.6,55.64,55.48,55.64,48634.5,55.6,55.64,55.48,55.64,48634.5
2024-02-08 10:40:00,55.64,55.84,55.56,55.8,61283.0,55.64,55.84,55.56,55.8,61283.0
2024-02-08 10:50:00,55.8,55.84,55.76,55.84,43862.75,55.8,55.84,55.76,55.84,43862.75
2024-02-08 11:00:00,55.84,56.04,55.8,56.0,59423.75,55.84,56.04,55.8,56.0,59423.75
2024-02-08 11:10:00,56.0,56.28,55.96,56.2,75900.0,56.0,56.28,55.96,56.2,75900.0
2024-02-08 11:20:00,56.2,56.64,56.16,56.64,66903.0,56.2,56.64,56.16,56.64,66903.0
2024-02-08 11:30:00,56.64,56.68,56.32,56.32,64727.5,56.64,56.68,56.32,56.32,64727.5
2024-02-08 11:40:00,56.28,56.4,56.16,56.32,51929.75,56.28,56.4,56.16,56.32,51929.75
2024-02-08 11:50:00,56.28,56.44,56.24,56.36,15144.5,56.28,56.44,56.24,56.36,15144.5
2024-02-08 12:00:00,56.32,56.56,56.32,56.56,25770.25,56.32,56.56,56.32,56.56,25770.25
2024-02-08 12:10:00,56.56,56.56,56.28,56.28,26776.0,56.56,56.56,56.28,56.28,26776.0
2024-02-08 12:20:00,56.28,56.36,56.12,56.16,22125.0,56.28,56.36,56.12,56.16,22125.0
2024-02-08 12:30:00,56.16,56.16,56.0,56.04,20930.0,56.16,56.16,56.0,56.04,20930.0
2024-02-08 12:40:00,56.08,56.48,56.04,56.48,43630.75,56.08,56.48,56.04,56.48,43630.75
2024-02-08 12:50:00,56.44,56.48,56.24,56.24,75132.0,56.44,56.48,56.24,56.24,75132.0
2024-02-08 13:00:00,56.24,56.28,55.88,55.92,62884.25,56.24,56.28,55.88,55.92,62884.25
2024-02-08 13:10:00,55.88,56.0,55.76,56.0,33142.0,55.88,56.0,55.76,56.0,33142.0
2024-02-08 13:20:00,56.0,56.04,55.92,56.0,6588.75,56.0,56.04,55.92,56.0,6588.75
2024-02-08 13:30:00,55.96,56.0,55.84,55.84,35776.25,55.96,56.0,55.84,55.84,35776.25
2024-02-08 13:40:00,55.88,55.92,55.8,55.8,6975.75,55.88,55.92,55.8,55.8,6975.75
2024-02-08 13:50:00,55.84,55.88,55.8,55.84,7581.75,55.84,55.88,55.8,55.84,7581.75
2024-02-08 14:00:00,55.8,55.92,55.76,55.8,54831.25,55.8,55.92,55.76,55.8,54831.25
2024-02-08 14:10:00,55.8,55.88,55.72,55.76,40078.75,55.8,55.88,55.72,55.76,40078.75
2024-02-08 14:20:00,55.76,55.84,55.68,55.76,42422.25,55.76,55.84,55.68,55.76,42422.25
2024-02-08 14:30:00,55.76,55.84,55.72,55.8,24610.75,55.76,55.84,55.72,55.8,24610.75
2024-02-08 14:40:00,55.8,55.8,55.6,55.6,21286.25,55.8,55.8,55.6,55.6,21286.25
2024-02-08 14:50:00,55.6,55.68,55.6,55.64,16965.0,55.6,55.68,55.6,55.64,16965.0
2024-02-08 15:00:00,55.64,55.76,55.56,55.64,61854.0,55.64,55.76,55.56,55.64,61854.0
2024-02-08 15:10:00,55.64,55.68,55.6,55.64,13890.5,55.64,55.68,55.6,55.64,13890.5
2024-02-08 15:20:00,55.64,55.64,55.56,55.6,11822.0,55.64,55.64,55.56,55.6,11822.0
2024-02-08 15:30:00,55.6,55.64,55.56,55.64,25892.0,55.6,55.64,55.56,55.64,25892.0
2024-02-08 15:40:00,55.64,55.76,55.56,55.72,70616.5,55.64,55.76,55.56,55.72,70616.5
2024-02-08 15:50:00,55.76,55.84,55.56,55.64,165580.0,55.76,55.84,55.56,55.64,165580.0
2024-02-09 09:30:00,55.44,55.44,55.0,55.2,95193.75,55.44,55.44,55.0,55.2,95193.75
2024-02-09 09:40:00,55.2,55.36,55.04,55.32,85576.0,55.2,55.36,55.04,55.32,85576.0
2024-02-09 09:50:00,55.32,55.44,55.16,55.36,53622.75,55.32,55.44,55.16,55.36,53622.75
2024-02-09 10:00:00,55.36,55.48,55.32,55.36,30169.75,55.36,55.48,55.32,55.36,30169.75
2024-02-09 10:10:00,55.36,55.64,55.32,55.64,50129.5,55.36,55.64,55.32,55.64,50129.5
2024-02-09 10:20:00,55.64,55.68,55.56,55.64,18011.25,55.64,55.68,55.56,55.64,18011.25
2024-02-09 10:30:00,55.6,55.68,55.4,55.44,50158.5,55.6,55.68,55.4,55.44,50158.5
2024-02-09 10:40:00,55.44,55.56,55.36,55.56,46767.0,55.44,55.56,55.36,55.56,46767.0
2024-02-09 10:50:00,55.6,55.6,55.44,55.44,28232.0,55.6,55.6,55.44,55.44,28232.0
2024-02-09 11:00:00,55.44,55.64,55.4,55.6,39218.0,55.44,55.64,55.4,55.6,39218.0
2024-02-09 11:10:00,55.64,55.84,55.6,55.8,39141.75,55.64,55.84,55.6,55.8,39141.75
2024-02-09 11:20:00,55.76,55.8,55.56,55.72,41241.0,55.76,55.8,55.56,55.72,41241.0
2024-02-09 11:30:00,55.76,55.84,55.72,55.76,30385.25,55.76,55.84,55.72,55.76,30385.25
2024-02-09 11:40:00,55.76,55.84,55.76,55.8,14121.25,55.76,55.84,55.76,55.8,14121.25
2024-02-09 11:50:00,55.8,56.0,55.76,56.0,38545.75,55.8,56.0,55.76,56.0,38545.75
2024-02-09 12:00:00,56.0,56.0,55.68,55.72,60087.5,56.0,56.0,55.68,55.72,60087.5
2024-02-09 12:10:00,55.72,55.76,55.56,55.56,13248.5,55.72,55.76,55.56,55.56,13248.5
2024-02-09 12:20:00,55.56,55.6,55.48,55.6,13492.25,55.56,55.6,55.48,55.6,13492.25
2024-02-09 12:30:00,55.56,55.64,55.52,55.52,27518.25,55.56,55.64,55.52,55.52,27518.25
2024-02-09 12:40:00,55.48,55.56,55.36,55.52,28554.75,55.48,55.56,55.36,55.52,28554.75
2024-02-09 12:50:00,55.52,55.6,55.52,55.6,13465.0,55.52,55.6,55.52,55.6,13465.0
2024-02-09 13:00:00,55.6,55.6,55.52,55.56,13828.0,55.6,55.6,55.52,55.56,13828.0
2024-02-09 13:10:00,55.52,55.52,55.36,55.4,22761.75,55.52,55.52,55.36,55.4,22761.75
2024-02-09 13:20:00,55.36,55.4,55.36,55.4,9196.0,55.36,55.4,55.36,55.4,9196.0
2024-02-09 13:30:00,55.4,55.64,55.4,55.64,45143.25,55.4,55.64,55.4,55.64,45143.25
2024-02-09 13:40:00,55.64,55.76,55.6,55.64,29930.75,55.64,55.76,55.6,55.64,29930.75
2024-02-09 13:50:00,55.64,55.76,55.6,55.76,31466.25,55.64,55.76,55.6,55.76,31466.25
2024-02-09 14:00:00,55.76,55.8,55.56,55.76,31011.5,55.76,55.8,55.56,55.76,31011.5
2024-02-09 14:10:00,55.76,55.84,55.72,55.84,24912.75,55.76,55.84,55.72,55.84,24912.75
2024-02-09 14:20:00,55.84,55.84,55.76,55.84,13556.0,55.84,55.84,55.76,55.84,13556.0
2024-02-09 14:30:00,55.8,56.16,55.8,56.12,67120.75,55.8,56.16,55.8,56.12,67120.75
2024-02-09 14:40:00,56.12,56.24,56.0,56.16,122738.25,56.12,56.24,56.0,56.16,122738.25
2024-02-09 14:50:00,56.12,56.16,55.84,55.84,49712.75,56.12,56.16,55.84,55.84,49712.75
2024-02-09 15:00:00,55.88,55.96,55.76,55.92,61684.0,55.88,55.96,55.76,55.92,61684.0
2024-02-09 15:10:00,55.88,56.08,55.88,56.04,55831.0,55.88,56.08,55.88,56.04,55831.0
2024-02-09 15:20:00,56.08,56.12,56.0,56.08,53108.0,56.08,56.12,56.0,56.08,53108.0
2024-02-09 15:30:00,56.08,56.08,55.88,56.0,91540.25,56.08,56.08,55.88,56.0,91540.25
2024-02-09 15:40:00,56.0,56.16,55.92,56.04,91959.5,56.0,56.16,55.92,56.04,91959.5
2024-02-09 15:50:00,56.04,56.28,55.92,56.2,172575.75,56.04,56.28,55.92,56.2,172575.75
2024-02-12 09:30:00,55.72,55.84,55.56,55.84,133761.0,55.72,55.84,55.56,55.84,133761.0
2024-02-12 09:40:00,55.8,56.04,55.76,56.04,52220.5,55.8,56.04,55.76,56.04,52220.5
2024-02-12 09:50:00,56.0,56.2,55.96,56.16,45263.75,56.0,56.2,55.96,56.16,45263.75
2024-02-12 10:00:00,56.16,56.4,56.16,56.36,76600.0,56.16,56.4,56.16,56.36,76600.0
2024-02-12 10:10:00,56.32,56.52,56.28,56.48,45202.5,56.32,56.52,56.28,56.48,45202.5
2024-02-12 10:20:00,56.52,56.52,56.32,56.4,68747.75,56.52,56.52,56.32,56.4,68747.75
2024-02-12 10:30:00,56.4,56.44,56.32,56.36,16220.25,56.4,56.44,56.32,56.36,16220.25
2024-02-12 10:40:00,56.32,56.52,56.28,56.52,50724.0,56.32,56.52,56.28,56.52,50724.0
2024-02-12 10:50:00,56.52,56.6,56.48,56.52,45610.75,56.52,56.6,56.48,56.52,45610.75
2024-02-12 11:00:00,56.48,56.6,56.44,56.52,34882.5,56.48,56.6,56.44,56.52,34882.5
2024-02-12 11:10:00,56.52,56.72,56.48,56.68,46231.25,56.52,56.72,56.48,56.68,46231.25
2024-02-12 11:20:00,56.72,56.92,56.68,56.88,100137.5,56.72,56.92,56.68,56.88,100137.5
2024-02-12 11:30:00,56.92,56.96,56.8,56.84,81018.75,56.92,56.96,56.8,56.84,81018.75
2024-02-12 11:40:00,56.84,56.96,56.72,56.84,84531.25,56.84,56.96,56.72,56.84,84531.25
2024-02-12 11:50:00,56.84,56.92,56.8,56.92,46940.0,56.84,56.92,56.8,56.92,46940.0
2024-02-12 12:00:00,56.88,56.92,56.72,56.92,64217.0,56.88,56.92,56.72,56.92,64217.0
2024-02-12 12:10:00,56.92,56.96,56.88,56.88,18027.0,56.92,56.96,56.88,56.88,18027.0
2024-02-12 12:20:00,56.88,56.92,56.68,56.72,51619.0,56.88,56.92,56.68,56.72,51619.0
2024-02-12 12:30:00,56.76,56.92,56.72,56.88,44386.25,56.76,56.92,56.72,56.88,44386.25
2024-02-12 12:40:00,56.88,56.96,56.84,56.92,37429.0,56.88,56.96,56.84,56.92,37429.0
2024-02-12 12:50:00,56.92,57.0,56.8,56.88,32985.5,56.92,57.0,56.8,56.88,32985.5
2024-02-12 13:00:00,56.88,56.96,56.8,56.88,23932.25,56.88,56.96,56.8,56.88,23932.25
2024-02-12 13:10:00,56.88,57.0,56.84,56.92,29910.0,56.88,57.0,56.84,56.92,29910.0
2024-02-12 13:20:00,56.92,57.12,56.92,57.08,59366.5,56.92,57.12,56.92,57.08,59366.5
2024-02-12 13:30:00,57.08,57.36,57.04,57.32,76849.75,57.08,57.36,57.04,57.32,76849.75
2024-02-12 13:40:00,57.36,57.4,57.12,57.16,94269.5,57.36,57.4,57.12,57.16,94269.5
2024-02-12 13:50:00,57.16,57.32,57.12,57.16,57064.5,57.16,57.32,57.12,57.16,57064.5
2024-02-12 14:00:00,57.16,57.2,56.92,56.92,57382.25,57.16,57.2,56.92,56.92,57382.25
2024-02-12 14:10:00,56.92,57.44,56.92,57.4,72793.0,56.92,57.44,56.92,57.4,72793.0
2024-02-12 14:20:00,57.4,57.44,57.08,57.12,166993.75,57.4,57.44,57.08,57.12,166993.75
2024-02-12 14:30:00,57.16,57.24,57.04,57.16,71164.25,57.16,57.24,57.04,57.16,71164.25
2024-02-12 14:40:00,57.12,57.52,57.12,57.44,123076.75,57.12,57.52,57.12,57.44,123076.75
2024-02-12 14:50:00,57.48,57.52,57.32,57.36,94659.75,57.48,57.52,57.32,57.36,94659.75
2024-02-12 15:00:00,57.32,57.44,57.28,57.36,74108.75,57.32,57.44,57.28,57.36,74108.75
2024-02-12 15:10:00,57.36,57.48,57.24,57.48,62097.75,57.36,57.48,57.24,57.48,62097.75
2024-02-12 15:20:00,57.44,57.48,57.28,57.48,116452.5,57.44,57.48,57.28,57.48,116452.5
2024-02-12 15:30:00,57.48,57.52,57.24,57.32,69050.25,57.48,57.52,57.24,57.32,69050.25
2024-02-12 15:40:00,57.32,57.48,57.28,57.44,82399.75,57.32,57.48,57.28,57.44,82399.75
2024-02-12 15:50:00,57.44,57.88,57.24,57.28,316640.25,57.44,57.88,57.24,57.28,316640.25
2024-02-13 09:30:00,59.16,59.36,58.64,59.0,339177.25,59.16,59.36,58.64,59.0,339177.25
2024-02-13 09:40:00,58.96,59.16,58.76,59.0,134356.25,58.96,59.16,58.76,59.0,134356.25
2024-02-13 09:50:00,59.0,59.24,58.84,59.12,109885.5,59.0,59.24,58.84,59.12,109885.5
2024-02-13 10:00:00,59.16,59.92,59.12,59.84,161465.5,59.16,59.92,59.12,59.84,161465.5
2024-02-13 10:10:00,59.84,60.24,59.68,59.96,249588.5,59.84,60.24,59.68,59.96,249588.5
2024-02-13 10:20:00,59.92,60.2,59.8,59.84,389730.5,59.92,60.2,59.8,59.84,389730.5
2024-02-13 10:30:00,59.84,60.04,59.56,59.84,186979.75,59.84,60.04,59.56,59.84,186979.75
2024-02-13 10:40:00,59.88,60.0,59.48,59.76,167780.0,59.88,60.0,59.48,59.76,167780.0
2024-02-13 10:50:00,59.72,59.84,59.4,59.76,119903.75,59.72,59.84,59.4,59.76,119903.75
2024-02-13 11:00:00,59.76,59.88,59.2,59.24,100359.5,59.76,59.88,59.2,59.24,100359.5
2024-02-13 11:10:00,59.24,59.28,58.84,59.24,175376.0,59.24,59.28,58.84,59.24,175376.0
2024-02-13 11:20:00,59.2,59.24,58.88,59.12,93726.25,59.2,59.24,58.88,59.12,93726.25
2024-02-13 11:30:00,59.12,59.2,59.0,59.04,81632.0,59.12,59.2,59.0,59.04,81632.0
2024-02-13 11:40:00,59.04,59.04,58.68,58.72,86799.5,59.04,59.04,58.68,58.72,86799.5
2024-02-13 11:50:00,58.68,59.08,58.68,58.96,95187.0,58.68,59.08,58.68,58.96,95187.0
2024-02-13 12:00:00,58.96,59.2,58.84,59.12,56071.25,58.96,59.2,58.84,59.12,56071.25
2024-02-13 12:10:00,59.12,59.24,58.96,59.12,64180.25,59.12,59.24,58.96,59.12,64180.25
2024-02-13 12:20:00,59.12,59.52,59.08,59.48,41622.25,59.12,59.52,59.08,59.48,41622.25
2024-02-13 12:30:00,59.48,59.48,58.96,58.96,77222.5,59.48,59.48,58.96,58.96,77222.5
2024-02-13 12:40:00,58.92,59.28,58.92,59.28,52633.25,58.92,59.28,58.92,59.28,52633.25
2024-02-13 12:50:00,59.28,59.56,59.16,59.32,67381.0,59.28,59.56,59.16,59.32,67381.0
2024-02-13 13:00:00,59.36,59.68,59.32,59.64,67161.75,59.36,59.68,59.32,59.64,67161.75
2024-02-13 13:10:00,59.68,59.72,59.44,59.52,62014.5,59.68,59.72,59.44,59.52,62014.5
2024-02-13 13:20:00,59.56,59.72,59.52,59.64,75293.0,59.56,59.72,59.52,59.64,75293.0
2024-02-13 13:30:00,59.64,60.04,59.6,59.96,98129.0,59.64,60.04,59.6,59.96,98129.0
2024-02-13 13:40:00,60.0,60.48,59.96,60.36,227744.0,60.0,60.48,59.96,60.36,227744.0
2024-02-13 13:50:00,60.36,60.52,60.32,60.4,94352.75,60.36,60.52,60.32,60.4,94352.75
2024-02-13 14:00:00,60.4,61.32,60.4,61.16,178236.25,60.4,61.32,60.4,61.16,178236.25
2024-02-13 14:10:00,61.2,62.0,61.16,61.8,198522.25,61.2,62.0,61.16,61.8,198522.25
2024-02-13 14:20:00,61.8,62.12,61.56,61.88,213937.0,61.8,62.12,61.56,61.88,213937.0
2024-02-13 14:30:00,61.92,62.04,61.44,61.6,209429.75,61.92,62.04,61.44,61.6,209429.75
2024-02-13 14:40:00,61.56,62.2,61.44,62.12,147157.5,61.56,62.2,61.44,62.12,147157.5
2024-02-13 14:50:00,62.08,62.84,61.92,62.4,241872.75,62.08,62.84,61.92,62.4,241872.75
2024-02-13 15:00:00,62.4,63.4,62.32,63.32,263872.0,62.4,63.4,62.32,63.32,263872.0
2024-02-13 15:10:00,63.32,64.6,63.28,64.56,399276.75,63.32,64.6,63.28,64.56,399276.75
2024-02-13 15:20:00,64.56,65.24,64.2,64.48,496250.25,64.56,65.24,64.2,64.48,496250.25
2024-02-13 15:30:00,64.48,64.8,63.48,63.6,380247.25,64.48,64.8,63.48,63.6,380247.25
2024-02-13 15:40:00,63.6,63.6,62.08,62.12,495739.5,63.6,63.6,62.08,62.12,495739.5
2024-02-13 15:50:00,62.08,62.6,61.28,61.56,635339.0,62.08,62.6,61.28,61.56,635339.0
2024-02-14 09:30:00,59.0,59.56,58.72,59.44,356566.5,59.0,59.56,58.72,59.44,356566.5
2024-02-14 09:40:00,59.4,59.52,58.8,58.84,132537.5,59.4,59.52,58.8,58.84,132537.5
2024-02-14 09:50:00,58.84,59.08,58.24,58.32,210583.0,58.84,59.08,58.24,58.32,210583.0
2024-02-14 10:00:00,58.28,58.6,58.04,58.24,206283.75,58.28,58.6,58.04,58.24,206283.75
2024-02-14 10:10:00,58.24,58.24,57.84,57.92,120272.5,58.24,58.24,57.84,57.92,120272.5
2024-02-14 10:20:00,57.88,58.12,57.84,58.08,99302.25,57.88,58.12,57.84,58.08,99302.25
2024-02-14 10:30:00,58.08,58.44,57.96,58.32,158218.25,58.08,58.44,57.96,58.32,158218.25
2024-02-14 10:40:00,58.28,58.44,58.04,58.08,79660.25,58.28,58.44,58.04,58.08,79660.25
2024-02-14 10:50:00,58.04,58.76,57.92,58.68,151632.0,58.04,58.76,57.92,58.68,151632.0
2024-02-14 11:00:00,58.68,59.16,58.6,58.76,224108.5,58.68,59.16,58.6,58.76,224108.5
2024-02-14 11:10:00,58.8,59.0,58.64,58.8,72361.25,58.8,59.0,58.64,58.8,72361.25
2024-02-14 11:20:00,58.84,58.92,58.2,58.2,77372.5,58.84,58.92,58.2,58.2,77372.5
2024-02-14 11:30:00,58.24,58.6,58.2,58.56,61745.5,58.24,58.6,58.2,58.56,61745.5
2024-02-14 11:40:00,58.56,58.92,58.48,58.72,106521.5,58.56,58.92,58.48,58.72,106521.5
2024-02-14 11:50:00,58.72,58.96,58.4,58.92,71305.75,58.72,58.96,58.4,58.92,71305.75
2024-02-14 12:00:00,58.88,60.24,58.88,59.64,429258.75,58.88,60.24,58.88,59.64,429258.75
2024-02-14 12:10:00,59.64,59.72,59.36,59.6,120420.5,59.64,59.72,59.36,59.6,120420.5
2024-02-14 12:20:00,59.64,59.72,59.0,59.04,93985.25,59.64,59.72,59.0,59.04,93985.25
2024-02-14 12:30:00,59.04,59.32,58.92,59.2,79985.75,59.04,59.32,58.92,59.2,79985.75
2024-02-14 12:40:00,59.24,59.28,58.92,59.0,62291.75,59.24,59.28,58.92,59.0,62291.75
2024-02-14 12:50:00,59.08,59.08,58.84,59.04,72628.25,59.08,59.08,58.84,59.04,72628.25
2024-02-14 13:00:00,59.04,59.12,58.8,59.08,84217.25,59.04,59.12,58.8,59.08,84217.25
2024-02-14 13:10:00,59.12,59.56,59.08,59.24,142845.75,59.12,59.56,59.08,59.24,142845.75
2024-02-14 13:20:00,59.24,59.36,59.04,59.04,88716.0,59.24,59.36,59.04,59.04,88716.0
2024-02-14 13:30:00,59.04,59.16,58.6,58.68,68434.75,59.04,59.16,58.6,58.68,68434.75
2024-02-14 13:40:00,58.68,58.84,58.6,58.64,102252.75,58.68,58.84,58.6,58.64,102252.75
2024-02-14 13:50:00,58.64,59.04,58.48,58.88,74800.0,58.64,59.04,58.48,58.88,74800.0
2024-02-14 14:00:00,58.88,59.48,58.88,59.48,128755.25,58.88,59.48,58.88,59.48,128755.25
2024-02-14 14:10:00,59.48,59.48,59.08,59.24,107391.0,59.48,59.48,59.08,59.24,107391.0
2024-02-14 14:20:00,59.2,59.24,58.68,58.88,76572.25,59.2,59.24,58.68,58.88,76572.25
2024-02-14 14:30:00,58.88,59.0,58.6,58.72,86630.5,58.88,59.0,58.6,58.72,86630.5
2024-02-14 14:40:00,58.68,58.84,58.44,58.76,87288.25,58.68,58.84,58.44,58.76,87288.25
2024-02-14 14:50:00,58.76,59.16,58.72,58.96,89781.0,58.76,59.16,58.72,58.96,89781.0
2024-02-14 15:00:00,58.96,59.2,58.84,58.88,151110.25,58.96,59.2,58.84,58.88,151110.25
2024-02-14 15:10:00,58.88,58.92,58.4,58.52,77229.75,58.88,58.92,58.4,58.52,77229.75
2024-02-14 15:20:00,58.52,58.72,58.4,58.44,81803.0,58.52,58.72,58.4,58.44,81803.0
2024-02-14 15:30:00,58.44,58.52,58.32,58.52,123580.75,58.44,58.52,58.32,58.52,123580.75
2024-02-14 15:40:00,58.48,58.6,58.24,58.28,149201.25,58.48,58.6,58.24,58.28,149201.25
2024-02-14 15:50:00,58.28,58.32,58.08,58.16,252917.0,58.28,58.32,58.08,58.16,252917.0
2024-02-15 09:30:00,57.6,57.6,57.28,57.36,88707.0,57.6,57.6,57.28,57.36,88707.0
2024-02-15 09:40:00,57.4,57.68,57.36,57.56,219460.5,57.4,57.68,57.36,57.56,219460.5
2024-02-15 09:50:00,57.56,57.84,57.52,57.76,127613.75,57.56,57.84,57.52,57.76,127613.75
2024-02-15 10:00:00,57.76,57.76,57.24,57.28,90708.75,57.76,57.76,57.24,57.28,90708.75
2024-02-15 10:10:00,57.28,57.8,57.2,57.76,122982.75,57.28,57.8,57.2,57.76,122982.75
2024-02-15 10:20:00,57.76,58.08,57.6,58.0,149724.75,57.76,58.08,57.6,58.0,149724.75
2024-02-15 10:30:00,57.96,58.16,57.76,57.8,109934.5,57.96,58.16,57.76,57.8,109934.5
2024-02-15 10:40:00,57.76,58.0,57.76,57.96,99485.75,57.76,58.0,57.76,57.96,99485.75
2024-02-15 10:50:00,57.96,58.16,57.92,58.12,72188.25,57.96,58.16,57.92,58.12,72188.25
2024-02-15 11:00:00,58.12,58.72,58.08,58.68,168108.75,58.12,58.72,58.08,58.68,168108.75
2024-02-15 11:10:00,58.72,58.72,58.32,58.48,100818.25,58.72,58.72,58.32,58.48,100818.25
2024-02-15 11:20:00,58.52,58.56,58.36,58.44,45394.25,58.52,58.56,58.36,58.44,45394.25
2024-02-15 11:30:00,58.44,58.56,58.36,58.44,103418.75,58.44,58.56,58.36,58.44,103418.75
2024-02-15 11:40:00,58.4,58.68,58.32,58.64,78963.5,58.4,58.68,58.32,58.64,78963.5
2024-02-15 11:50:00,58.68,58.88,58.56,58.6,96625.0,58.68,58.88,58.56,58.6,96625.0
2024-02-15 12:00:00,58.6,58.8,58.48,58.68,71793.0,58.6,58.8,58.48,58.68,71793.0
2024-02-15 12:10:00,58.64,58.68,58.08,58.12,65718.75,58.64,58.68,58.08,58.12,65718.75
2024-02-15 12:20:00,58.16,58.16,57.96,58.0,38658.25,58.16,58.16,57.96,58.0,38658.25
2024-02-15 12:30:00,57.96,58.2,57.96,58.16,38445.5,57.96,58.2,57.96,58.16,38445.5
2024-02-15 12:40:00,58.16,58.28,58.12,58.2,44263.25,58.16,58.28,58.12,58.2,44263.25
2024-02-15 12:50:00,58.16,58.44,58.08,58.4,39506.5,58.16,58.44,58.08,58.4,39506.5
2024-02-15 13:00:00,58.44,58.52,58.16,58.28,53922.25,58.44,58.52,58.16,58.28,53922.25
2024-02-15 13:10:00,58.32,58.6,58.28,58.32,57151.75,58.32,58.6,58.28,58.32,57151.75
2024-02-15 13:20:00,58.32,58.52,58.2,58.28,147617.75,58.32,58.52,58.2,58.28,147617.75
2024-02-15 13:30:00,58.24,58.36,58.2,58.32,45635.0,58.24,58.36,58.2,58.32,45635.0
2024-02-15 13:40:00,58.28,58.52,58.28,58.52,72706.5,58.28,58.52,58.28,58.52,72706.5
2024-02-15 13:50:00,58.48,58.56,58.36,58.4,30597.0,58.48,58.56,58.36,58.4,30597.0
2024-02-15 14:00:00,58.36,58.64,58.36,58.6,49415.5,58.36,58.64,58.36,58.6,49415.5
2024-02-15 14:10:00,58.6,58.8,58.56,58.68,54755.5,58.6,58.8,58.56,58.68,54755.5
2024-02-15 14:20:00,58.68,58.8,58.48,58.52,21708.5,58.68,58.8,58.48,58.52,21708.5
2024-02-15 14:30:00,58.52,58.72,58.48,58.72,30689.25,58.52,58.72,58.48,58.72,30689.25
2024-02-15 14:40:00,58.68,58.76,58.48,58.52,32116.75,58.68,58.76,58.48,58.52,32116.75
2024-02-15 14:50:00,58.52,58.56,58.24,58.32,46647.5,58.52,58.56,58.24,58.32,46647.5
2024-02-15 15:00:00,58.32,58.36,58.12,58.2,27296.5,58.32,58.36,58.12,58.2,27296.5
2024-02-15 15:10:00,58.2,58.2,57.96,58.12,50030.75,58.2,58.2,57.96,58.12,50030.75
2024-02-15 15:20:00,58.12,58.24,58.0,58.08,48936.25,58.12,58.24,58.0,58.08,48936.25
2024-02-15 15:30:00,58.12,58.2,58.08,58.12,31260.5,58.12,58.2,58.08,58.12,31260.5
2024-02-15 15:40:00,58.12,58.2,57.84,58.16,83842.25,58.12,58.2,57.84,58.16,83842.25
2024-02-15 15:50:00,58.16,58.16,57.6,57.72,168688.25,58.16,58.16,57.6,57.72,168688.25
2024-02-16 09:30:00,58.04,58.16,57.68,58.08,174070.5,58.04,58.16,57.68,58.08,174070.5
2024-02-16 09:40:00,58.08,58.12,57.64,57.68,58609.0,58.08,58.12,57.64,57.68,58609.0
2024-02-16 09:50:00,57.68,58.52,57.68,58.28,178823.25,57.68,58.52,57.68,58.28,178823.25
2024-02-16 10:00:00,58.28,58.48,57.92,57.96,140431.5,58.28,58.48,57.92,57.96,140431.5
2024-02-16 10:10:00,58.0,58.0,57.68,57.68,81908.5,58.0,58.0,57.68,57.68,81908.5
2024-02-16 10:20:00,57.68,58.16,57.6,57.64,115403.5,57.68,58.16,57.6,57.64,115403.5
2024-02-16 10:30:00,57.64,57.68,57.04,57.04,150074.0,57.64,57.68,57.04,57.04,150074.0
2024-02-16 10:40:00,57.04,57.12,56.76,56.88,114804.75,57.04,57.12,56.76,56.88,114804.75
2024-02-16 10:50:00,56.88,57.32,56.8,57.12,103664.5,56.88,57.32,56.8,57.12,103664.5
2024-02-16 11:00:00,57.12,57.32,56.96,57.2,68284.25,57.12,57.32,56.96,57.2,68284.25
2024-02-16 11:10:00,57.2,57.2,56.92,57.04,62541.5,57.2,57.2,56.92,57.04,62541.5
2024-02-16 11:20:00,57.0,57.04,56.8,56.84,41943.75,57.0,57.04,56.8,56.84,41943.75
2024-02-16 11:30:00,56.8,56.88,56.68,56.8,73331.0,56.8,56.88,56.68,56.8,73331.0
2024-02-16 11:40:00,56.8,56.8,56.48,56.6,58473.25,56.8,56.8,56.48,56.6,58473.25
2024-02-16 11:50:00,56.6,56.84,56.56,56.8,79937.75,56.6,56.84,56.56,56.8,79937.75
2024-02-16 12:00:00,56.8,56.88,56.72,56.8,24892.5,56.8,56.88,56.72,56.8,24892.5
2024-02-16 12:10:00,56.84,57.0,56.8,56.8,36027.0,56.84,57.0,56.8,56.8,36027.0
2024-02-16 12:20:00,56.76,56.8,56.68,56.72,25502.0,56.76,56.8,56.68,56.72,25502.0
2024-02-16 12:30:00,56.72,56.8,56.68,56.8,22403.75,56.72,56.8,56.68,56.8,22403.75
2024-02-16 12:40:00,56.76,56.84,56.76,56.8,17543.25,56.76,56.84,56.76,56.8,17543.25
2024-02-16 12:50:00,56.8,56.84,56.64,56.8,30764.0,56.8,56.84,56.64,56.8,30764.0
2024-02-16 13:00:00,56.8,57.36,56.8,57.08,65191.75,56.8,57.36,56.8,57.08,65191.75
2024-02-16 13:10:00,57.12,57.24,56.96,57.0,44562.25,57.12,57.24,56.96,57.0,44562.25
2024-02-16 13:20:00,57.0,57.0,56.72,56.72,36141.25,57.0,57.0,56.72,56.72,36141.25
2024-02-16 13:30:00,56.72,56.8,56.72,56.76,23517.25,56.72,56.8,56.72,56.76,23517.25
2024-02-16 13:40:00,56.72,56.8,56.64,56.76,50707.0,56.72,56.8,56.64,56.76,50707.0
2024-02-16 13:50:00,56.76,56.88,56.72,56.76,33176.75,56.76,56.88,56.72,56.76,33176.75
2024-02-16 14:00:00,56.8,56.96,56.76,56.96,42576.25,56.8,56.96,56.76,56.96,42576.25
2024-02-16 14:10:00,56.96,57.0,56.88,56.96,25299.0,56.96,57.0,56.88,56.96,25299.0
2024-02-16 14:20:00,56.92,57.0,56.92,57.0,8110.25,56.92,57.0,56.92,57.0,8110.25
2024-02-16 14:30:00,56.96,57.12,56.92,56.96,30796.75,56.96,57.12,56.92,56.96,30796.75
2024-02-16 14:40:00,56.92,57.76,56.88,57.48,145907.25,56.92,57.76,56.88,57.48,145907.25
2024-02-16 14:50:00,57.52,57.76,57.48,57.52,149486.5,57.52,57.76,57.48,57.52,149486.5
2024-02-16 15:00:00,57.56,57.6,57.32,57.4,64854.75,57.56,57.6,57.32,57.4,64854.75
2024-02-16 15:10:00,57.4,57.68,57.36,57.36,64700.75,57.4,57.68,57.36,57.36,64700.75
2024-02-16 15:20:00,57.4,57.48,57.24,57.32,55822.5,57.4,57.48,57.24,57.32,55822.5
2024-02-16 15:30:00,57.32,57.56,57.16,57.48,104927.75,57.32,57.56,57.16,57.48,104927.75
2024-02-16 15:40:00,57.52,57.92,57.48,57.84,168579.25,57.52,57.92,57.48,57.84,168579.25
2024-02-16 15:50:00,57.8,57.92,57.4,57.56,222587.5,57.8,57.92,57.4,57.56,222587.5
2024-02-20 09:30:00,58.48,58.8,58.2,58.72,211964.25,58.48,58.8,58.2,58.72,211964.25
2024-02-20 09:40:00,58.72,59.24,58.72,59.08,141135.0,58.72,59.24,58.72,59.08,141135.0
2024-02-20 09:50:00,59.04,59.4,58.84,59.28,105577.75,59.04,59.4,58.84,59.28,105577.75
2024-02-20 10:00:00,59.32,59.76,59.24,59.44,204555.5,59.32,59.76,59.24,59.44,204555.5
2024-02-20 10:10:00,59.44,59.8,59.36,59.52,124512.25,59.44,59.8,59.36,59.52,124512.25
2024-02-20 10:20:00,59.56,59.84,59.32,59.52,102079.25,59.56,59.84,59.32,59.52,102079.25
2024-02-20 10:30:00,59.52,60.04,59.52,59.8,159735.25,59.52,60.04,59.52,59.8,159735.25
2024-02-20 10:40:00,59.76,59.8,59.28,59.32,86515.25,59.76,59.8,59.28,59.32,86515.25
2024-02-20 10:50:00,59.36,59.52,59.12,59.32,106562.25,59.36,59.52,59.12,59.32,106562.25
2024-02-20 11:00:00,59.32,59.32,58.92,59.16,116854.75,59.32,59.32,58.92,59.16,116854.75
2024-02-20 11:10:00,59.16,59.48,59.16,59.44,44245.75,59.16,59.48,59.16,59.44,44245.75
2024-02-20 11:20:00,59.44,59.6,59.16,59.16,75640.0,59.44,59.6,59.16,59.16,75640.0
2024-02-20 11:30:00,59.2,59.48,59.12,59.24,87527.75,59.2,59.48,59.12,59.24,87527.75
2024-02-20 11:40:00,59.24,59.24,59.04,59.16,51186.0,59.24,59.24,59.04,59.16,51186.0
2024-02-20 11:50:00,59.16,59.64,59.12,59.6,59687.5,59.16,59.64,59.12,59.6,59687.5
2024-02-20 12:00:00,59.64,60.32,59.64,60.12,198187.0,59.64,60.32,59.64,60.12,198187.0
2024-02-20 12:10:00,60.12,60.48,59.88,60.4,141943.5,60.12,60.48,59.88,60.4,141943.5
2024-02-20 12:20:00,60.4,60.52,60.28,60.28,78583.0,60.4,60.52,60.28,60.28,78583.0
2024-02-20 12:30:00,60.28,60.96,60.08,60.88,240465.75,60.28,60.96,60.08,60.88,240465.75
2024-02-20 12:40:00,60.84,60.84,60.28,60.52,110182.25,60.84,60.84,60.28,60.52,110182.25
2024-02-20 12:50:00,60.52,60.64,60.16,60.32,91122.5,60.52,60.64,60.16,60.32,91122.5
2024-02-20 13:00:00,60.28,60.64,60.2,60.36,82577.5,60.28,60.64,60.2,60.36,82577.5
2024-02-20 13:10:00,60.4,60.8,60.28,60.4,113781.75,60.4,60.8,60.28,60.4,113781.75
2024-02-20 13:20:00,60.4,60.68,60.08,60.56,94568.25,60.4,60.68,60.08,60.56,94568.25
2024-02-20 13:30:00,60.56,60.8,60.48,60.52,86170.5,60.56,60.8,60.48,60.52,86170.5
2024-02-20 13:40:00,60.52,60.56,60.04,60.2,69064.25,60.52,60.56,60.04,60.2,69064.25
2024-02-20 13:50:00,60.16,60.2,59.84,59.96,91290.25,60.16,60.2,59.84,59.96,91290.25
2024-02-20 14:00:00,59.92,60.32,59.88,59.96,76000.5,59.92,60.32,59.88,59.96,76000.5
2024-02-20 14:10:00,59.96,60.32,59.84,59.88,59139.5,59.96,60.32,59.84,59.88,59139.5
2024-02-20 14:20:00,59.88,60.16,59.88,59.92,38999.5,59.88,60.16,59.88,59.92,38999.5
2024-02-20 14:30:00,59.92,60.12,59.84,59.92,26280.75,59.92,60.12,59.84,59.92,26280.75
2024-02-20 14:40:00,59.92,59.92,59.68,59.68,77606.75,59.92,59.92,59.68,59.68,77606.75
2024-02-20 14:50:00,59.64,59.72,59.24,59.28,132577.0,59.64,59.72,59.24,59.28,132577.0
2024-02-20 15:00:00,59.28,59.48,59.2,59.24,101517.25,59.28,59.48,59.2,59.24,101517.25
2024-02-20 15:10:00,59.24,59.28,59.04,59.24,90799.75,59.24,59.28,59.04,59.24,90799.75
2024-02-20 15:20:00,59.2,59.32,58.96,59.04,57159.25,59.2,59.32,58.96,59.04,57159.25
2024-02-20 15:30:00,59.0,59.8,58.92,59.64,172508.5,59.0,59.8,58.92,59.64,172508.5
2024-02-20 15:40:00,59.68,59.72,59.16,59.24,87672.0,59.68,59.72,59.16,59.24,87672.0
2024-02-20 15:50:00,59.24,59.68,59.2,59.36,221012.25,59.24,59.68,59.2,59.36,221012.25
2024-02-21 09:30:00,59.8,60.24,59.68,59.84,165082.0,59.8,60.24,59.68,59.84,165082.0
2024-02-21 09:40:00,59.8,60.24,59.8,60.04,98893.0,59.8,60.24,59.8,60.04,98893.0
2024-02-21 09:50:00,60.0,60.08,59.72,59.88,95128.0,60.0,60.08,59.72,59.88,95128.0
2024-02-21 10:00:00,59.88,59.92,59.32,59.56,167453.5,59.88,59.92,59.32,59.56,167453.5
2024-02-21 10:10:00,59.56,59.76,59.48,59.56,77670.0,59.56,59.76,59.48,59.56,77670.0
2024-02-21 10:20:00,59.56,59.8,59.48,59.76,64356.5,59.56,59.8,59.48,59.76,64356.5
2024-02-21 10:30:00,59.72,59.96,59.64,59.76,88086.5,59.72,59.96,59.64,59.76,88086.5
2024-02-21 10:40:00,59.76,59.76,59.52,59.56,50500.25,59.76,59.76,59.52,59.56,50500.25
2024-02-21 10:50:00,59.56,59.64,59.48,59.64,48849.5,59.56,59.64,59.48,59.64,48849.5
2024-02-21 11:00:00,59.6,59.6,59.04,59.08,82472.0,59.6,59.6,59.04,59.08,82472.0
2024-02-21 11:10:00,59.08,59.08,58.8,58.84,109069.5,59.08,59.08,58.8,58.84,109069.5
2024-02-21 11:20:00,58.84,59.12,58.8,59.08,38141.75,58.84,59.12,58.8,59.08,38141.75
2024-02-21 11:30:00,59.08,59.12,58.96,59.04,62100.5,59.08,59.12,58.96,59.04,62100.5
2024-02-21 11:40:00,59.04,59.08,58.88,59.04,25267.5,59.04,59.08,58.88,59.04,25267.5
2024-02-21 11:50:00,59.08,59.12,59.0,59.12,30789.75,59.08,59.12,59.0,59.12,30789.75
2024-02-21 12:00:00,59.12,59.48,59.08,59.48,89058.25,59.12,59.48,59.08,59.48,89058.25
2024-02-21 12:10:00,59.48,59.68,59.4,59.44,68665.5,59.48,59.68,59.4,59.44,68665.5
2024-02-21 12:20:00,59.4,59.6,59.28,59.56,53413.5,59.4,59.6,59.28,59.56,53413.5
2024-02-21 12:30:00,59.56,59.8,59.48,59.64,69934.0,59.56,59.8,59.48,59.64,69934.0
2024-02-21 12:40:00,59.68,60.2,59.64,59.8,132438.5,59.68,60.2,59.64,59.8,132438.5
2024-02-21 12:50:00,59.76,59.76,59.52,59.6,68127.75,59.76,59.76,59.52,59.6,68127.75
2024-02-21 13:00:00,59.56,60.36,59.56,60.0,194458.75,59.56,60.36,59.56,60.0,194458.75
2024-02-21 13:10:00,60.0,60.04,59.48,59.64,64581.5,60.0,60.04,59.48,59.64,64581.5
2024-02-21 13:20:00,59.6,59.8,59.6,59.76,39779.75,59.6,59.8,59.6,59.76,39779.75
2024-02-21 13:30:00,59.76,59.76,59.48,59.56,66631.0,59.76,59.76,59.48,59.56,66631.0
2024-02-21 13:40:00,59.56,59.68,59.48,59.6,62689.25,59.56,59.68,59.48,59.6,62689.25
2024-02-21 13:50:00,59.6,59.76,59.52,59.76,46632.5,59.6,59.76,59.52,59.76,46632.5
2024-02-21 14:00:00,59.76,60.0,59.44,59.52,149754.5,59.76,60.0,59.44,59.52,149754.5
2024-02-21 14:10:00,59.52,59.76,59.44,59.68,62707.25,59.52,59.76,59.44,59.68,62707.25
2024-02-21 14:20:00,59.68,60.2,59.6,60.0,90088.0,59.68,60.2,59.6,60.0,90088.0
2024-02-21 14:30:00,60.0,60.08,59.8,60.04,86652.75,60.0,60.08,59.8,60.04,86652.75
2024-02-21 14:40:00,60.0,60.16,59.88,59.92,73081.75,60.0,60.16,59.88,59.92,73081.75
2024-02-21 14:50:00,59.88,59.88,59.28,59.52,121158.75,59.88,59.88,59.28,59.52,121158.75
2024-02-21 15:00:00,59.48,59.76,59.36,59.68,104452.75,59.48,59.76,59.36,59.68,104452.75
2024-02-21 15:10:00,59.64,59.84,59.48,59.64,65574.5,59.64,59.84,59.48,59.64,65574.5
2024-02-21 15:20:00,59.64,59.88,59.52,59.52,54972.75,59.64,59.88,59.52,59.52,54972.75
2024-02-21 15:30:00,59.52,59.56,59.0,59.04,125688.25,59.52,59.56,59.0,59.04,125688.25
2024-02-21 15:40:00,59.04,59.28,58.96,59.24,114409.75,59.04,59.28,58.96,59.24,114409.75
2024-02-21 15:50:00,59.24,59.24,58.8,58.96,196257.0,59.24,59.24,58.8,58.96,196257.0
2024-02-22 09:30:00,56.72,56.72,56.44,56.6,301806.0,56.72,56.72,56.44,56.6,301806.0
2024-02-22 09:40:00,56.6,56.88,56.52,56.84,123615.5,56.6,56.88,56.52,56.84,123615.5
2024-02-22 09:50:00,56.88,57.0,56.72,56.76,110184.5,56.88,57.0,56.72,56.76,110184.5
2024-02-22 10:00:00,56.76,56.96,56.6,56.64,139309.75,56.76,56.96,56.6,56.64,139309.75
2024-02-22 10:10:00,56.64,56.68,56.2,56.28,109195.75,56.64,56.68,56.2,56.28,109195.75
2024-02-22 10:20:00,56.28,56.32,55.96,56.08,151379.5,56.28,56.32,55.96,56.08,151379.5
2024-02-22 10:30:00,56.12,56.44,56.04,56.4,125116.5,56.12,56.44,56.04,56.4,125116.5
2024-02-22 10:40:00,56.4,56.52,56.24,56.48,81446.25,56.4,56.52,56.24,56.48,81446.25
2024-02-22 10:50:00,56.52,56.52,56.4,56.52,39385.75,56.52,56.52,56.4,56.52,39385.75
2024-02-22 11:00:00,56.52,56.56,56.36,56.4,40831.0,56.52,56.56,56.36,56.4,40831.0
2024-02-22 11:10:00,56.44,56.68,56.44,56.68,84855.75,56.44,56.68,56.44,56.68,84855.75
2024-02-22 11:20:00,56.68,56.76,56.44,56.6,61203.5,56.68,56.76,56.44,56.6,61203.5
2024-02-22 11:30:00,56.6,56.84,56.6,56.64,97669.25,56.6,56.84,56.6,56.64,97669.25
2024-02-22 11:40:00,56.6,56.68,56.44,56.56,62334.75,56.6,56.68,56.44,56.56,62334.75
2024-02-22 11:50:00,56.56,56.6,56.4,56.56,55597.0,56.56,56.6,56.4,56.56,55597.0
2024-02-22 12:00:00,56.56,56.72,56.52,56.64,67475.25,56.56,56.72,56.52,56.64,67475.25
2024-02-22 12:10:00,56.6,56.8,56.56,56.6,36412.5,56.6,56.8,56.56,56.6,36412.5
2024-02-22 12:20:00,56.64,56.72,56.6,56.68,21341.0,56.64,56.72,56.6,56.68,21341.0
2024-02-22 12:30:00,56.68,56.72,56.48,56.52,47673.25,56.68,56.72,56.48,56.52,47673.25
2024-02-22 12:40:00,56.52,56.56,56.44,56.48,22653.75,56.52,56.56,56.44,56.48,22653.75
2024-02-22 12:50:00,56.52,56.56,56.48,56.56,34517.5,56.52,56.56,56.48,56.56,34517.5
2024-02-22 13:00:00,56.56,56.6,56.52,56.6,45268.75,56.56,56.6,56.52,56.6,45268.75
2024-02-22 13:10:00,56.6,56.8,56.6,56.68,49761.25,56.6,56.8,56.6,56.68,49761.25
2024-02-22 13:20:00,56.64,56.68,56.52,56.52,28996.0,56.64,56.68,56.52,56.52,28996.0
2024-02-22 13:30:00,56.56,56.72,56.56,56.68,38465.5,56.56,56.72,56.56,56.68,38465.5
2024-02-22 13:40:00,56.68,56.8,56.68,56.68,17670.0,56.68,56.8,56.68,56.68,17670.0
2024-02-22 13:50:00,56.68,56.72,56.48,56.64,37434.5,56.68,56.72,56.48,56.64,37434.5
2024-02-22 14:00:00,56.64,56.96,56.64,56.92,61190.75,56.64,56.96,56.64,56.92,61190.75
2024-02-22 14:10:00,56.96,57.12,56.88,57.12,43855.5,56.96,57.12,56.88,57.12,43855.5
2024-02-22 14:20:00,57.12,57.32,57.08,57.2,79995.75,57.12,57.32,57.08,57.2,79995.75
2024-02-22 14:30:00,57.24,57.32,56.88,57.04,83684.5,57.24,57.32,56.88,57.04,83684.5
2024-02-22 14:40:00,57.04,57.28,57.04,57.16,28309.0,57.04,57.28,57.04,57.16,28309.0
2024-02-22 14:50:00,57.2,57.28,57.04,57.08,41214.75,57.2,57.28,57.04,57.08,41214.75
2024-02-22 15:00:00,57.12,57.16,57.0,57.0,38061.25,57.12,57.16,57.0,57.0,38061.25
2024-02-22 15:10:00,57.0,57.04,56.84,56.96,38544.0,57.0,57.04,56.84,56.96,38544.0
2024-02-22 15:20:00,56.96,57.32,56.92,57.24,42929.5,56.96,57.32,56.92,57.24,42929.5
2024-02-22 15:30:00,57.24,57.52,57.12,57.44,101706.0,57.24,57.52,57.12,57.44,101706.0
2024-02-22 15:40:00,57.48,57.56,57.32,57.44,78870.0,57.48,57.56,57.32,57.44,78870.0
2024-02-22 15:50:00,57.44,57.96,57.4,57.84,222191.75,57.44,57.96,57.4,57.84,222191.75
2024-02-23 09:30:00,56.88,57.2,56.8,57.16,129352.0,56.88,57.2,56.8,57.16,129352.0
2024-02-23 09:40:00,57.16,57.28,57.04,57.08,64783.0,57.16,57.28,57.04,57.08,64783.0
2024-02-23 09:50:00,57.08,57.08,56.8,56.88,65809.75,57.08,57.08,56.8,56.88,65809.75
2024-02-23 10:00:00,56.88,57.08,56.84,57.04,53897.75,56.88,57.08,56.84,57.04,53897.75
2024-02-23 10:10:00,57.04,57.08,56.8,56.84,41403.25,57.04,57.08,56.8,56.84,41403.25
2024-02-23 10:20:00,56.8,56.84,56.52,56.6,84607.25,56.8,56.84,56.52,56.6,84607.25
2024-02-23 10:30:00,56.56,56.68,56.36,56.4,59686.75,56.56,56.68,56.36,56.4,59686.75
2024-02-23 10:40:00,56.4,56.56,56.28,56.56,61220.25,56.4,56.56,56.28,56.56,61220.25
2024-02-23 10:50:00,56.56,56.56,56.32,56.36,47874.75,56.56,56.56,56.32,56.36,47874.75
2024-02-23 11:00:00,56.36,56.76,56.36,56.52,88102.75,56.36,56.76,56.36,56.52,88102.75
2024-02-23 11:10:00,56.52,56.72,56.48,56.72,80135.25,56.52,56.72,56.48,56.72,80135.25
2024-02-23 11:20:00,56.68,56.76,56.48,56.48,37452.75,56.68,56.76,56.48,56.48,37452.75
2024-02-23 11:30:00,56.48,56.56,56.48,56.52,29836.5,56.48,56.56,56.48,56.52,29836.5
2024-02-23 11:40:00,56.56,56.76,56.48,56.72,46155.0,56.56,56.76,56.48,56.72,46155.0
2024-02-23 11:50:00,56.68,56.76,56.64,56.68,30473.25,56.68,56.76,56.64,56.68,30473.25
2024-02-23 12:00:00,56.68,56.84,56.6,56.72,37461.0,56.68,56.84,56.6,56.72,37461.0
2024-02-23 12:10:00,56.72,56.96,56.68,56.76,51518.25,56.72,56.96,56.68,56.76,51518.25
2024-02-23 12:20:00,56.72,56.96,56.72,56.88,73260.5,56.72,56.96,56.72,56.88,73260.5
2024-02-23 12:30:00,56.88,56.96,56.68,56.72,30979.75,56.88,56.96,56.68,56.72,30979.75
2024-02-23 12:40:00,56.72,56.8,56.44,56.52,37909.75,56.72,56.8,56.44,56.52,37909.75
2024-02-23 12:50:00,56.52,56.52,56.36,56.36,38291.0,56.52,56.52,56.36,56.36,38291.0
2024-02-23 13:00:00,56.4,56.44,56.36,56.44,24011.0,56.4,56.44,56.36,56.44,24011.0
2024-02-23 13:10:00,56.44,56.44,56.16,56.16,39818.0,56.44,56.44,56.16,56.16,39818.0
2024-02-23 13:20:00,56.16,56.24,56.16,56.2,18504.0,56.16,56.24,56.16,56.2,18504.0
2024-02-23 13:30:00,56.2,56.24,56.12,56.24,29650.25,56.2,56.24,56.12,56.24,29650.25
2024-02-23 13:40:00,56.24,56.28,56.04,56.08,53551.5,56.24,56.28,56.04,56.08,53551.5
2024-02-23 13:50:00,56.08,56.12,56.04,56.08,34973.75,56.08,56.12,56.04,56.08,34973.75
2024-02-23 14:00:00,56.12,56.2,56.04,56.08,67193.5,56.12,56.2,56.04,56.08,67193.5
2024-02-23 14:10:00,56.12,56.24,56.0,56.04,34094.25,56.12,56.24,56.0,56.04,34094.25
2024-02-23 14:20:00,56.04,56.24,56.0,56.16,34035.5,56.04,56.24,56.0,56.16,34035.5
2024-02-23 14:30:00,56.16,56.2,56.0,56.04,58660.75,56.16,56.2,56.0,56.04,58660.75
2024-02-23 14:40:00,56.0,56.08,55.8,55.84,66586.0,56.0,56.08,55.8,55.84,66586.0
2024-02-23 14:50:00,55.84,55.92,55.68,55.72,56026.0,55.84,55.92,55.68,55.72,56026.0
2024-02-23 15:00:00,55.72,55.84,55.68,55.8,44958.5,55.72,55.84,55.68,55.8,44958.5
2024-02-23 15:10:00,55.8,55.84,55.68,55.72,86417.75,55.8,55.84,55.68,55.72,86417.75
2024-02-23 15:20:00,55.68,55.72,55.64,55.68,71381.5,55.68,55.72,55.64,55.68,71381.5
2024-02-23 15:30:00,55.68,55.84,55.64,55.84,73230.0,55.68,55.84,55.64,55.84,73230.0
2024-02-23 15:40:00,55.8,55.88,55.64,55.84,150901.5,55.8,55.88,55.64,55.84,150901.5
2024-02-23 15:50:00,55.8,55.92,55.64,55.68,271957.5,55.8,55.92,55.64,55.68,271957.5
2024-02-26 09:30:00,55.36,55.36,54.96,55.08,117371.25,55.36,55.36,54.96,55.08,117371.25
2024-02-26 09:40:00,55.12,55.2,55.0,55.04,56614.25,55.12,55.2,55.0,55.04,56614.25
2024-02-26 09:50:00,55.04,55.16,54.96,55.12,38830.25,55.04,55.16,54.96,55.12,38830.25
2024-02-26 10:00:00,55.12,55.16,54.84,54.96,117107.75,55.12,55.16,54.84,54.96,117107.75
2024-02-26 10:10:00,54.96,55.32,54.96,55.16,69975.75,54.96,55.32,54.96,55.16,69975.75
2024-02-26 10:20:00,55.2,55.28,55.08,55.16,53361.75,55.2,55.28,55.08,55.16,53361.75
2024-02-26 10:30:00,55.12,55.24,55.04,55.12,31210.0,55.12,55.24,55.04,55.12,31210.0
2024-02-26 10:40:00,55.12,55.16,55.04,55.16,12896.25,55.12,55.16,55.04,55.16,12896.25
2024-02-26 10:50:00,55.16,55.2,55.08,55.16,41901.0,55.16,55.2,55.08,55.16,41901.0
2024-02-26 11:00:00,55.16,55.32,55.08,55.28,67166.25,55.16,55.32,55.08,55.28,67166.25
2024-02-26 11:10:00,55.32,55.36,55.28,55.32,15670.25,55.32,55.36,55.28,55.32,15670.25
2024-02-26 11:20:00,55.36,55.44,55.28,55.32,26784.75,55.36,55.44,55.28,55.32,26784.75
2024-02-26 11:30:00,55.28,55.32,55.24,55.32,7780.0,55.28,55.32,55.24,55.32,7780.0
2024-02-26 11:40:00,55.32,55.36,55.28,55.28,37951.75,55.32,55.36,55.28,55.28,37951.75
2024-02-26 11:50:00,55.28,55.32,55.04,55.04,30898.75,55.28,55.32,55.04,55.04,30898.75
2024-02-26 12:00:00,55.04,55.12,55.04,55.08,37591.5,55.04,55.12,55.04,55.08,37591.5
2024-02-26 12:10:00,55.08,55.12,55.04,55.08,7619.25,55.08,55.12,55.04,55.08,7619.25
2024-02-26 12:20:00,55.08,55.12,55.04,55.08,12173.0,55.08,55.12,55.04,55.08,12173.0
2024-02-26 12:30:00,55.12,55.12,55.04,55.12,14784.25,55.12,55.12,55.04,55.12,14784.25
2024-02-26 12:40:00,55.12,55.12,55.04,55.04,5481.25,55.12,55.12,55.04,55.04,5481.25
2024-02-26 12:50:00,55.08,55.12,55.04,55.08,14121.0,55.08,55.12,55.04,55.08,14121.0
2024-02-26 13:00:00,55.12,55.16,54.92,54.92,39997.5,55.12,55.16,54.92,54.92,39997.5
2024-02-26 13:10:00,54.92,55.04,54.88,55.0,38914.5,54.92,55.04,54.88,55.0,38914.5
2024-02-26 13:20:00,55.04,55.24,55.0,55.24,58474.5,55.04,55.24,55.0,55.24,58474.5
2024-02-26 13:30:00,55.24,55.32,55.04,55.08,71476.75,55.24,55.32,55.04,55.08,71476.75
2024-02-26 13:40:00,55.08,55.12,55.04,55.04,16653.5,55.08,55.12,55.04,55.04,16653.5
2024-02-26 13:50:00,55.08,55.24,55.04,55.12,27312.25,55.08,55.24,55.04,55.12,27312.25
2024-02-26 14:00:00,55.08,55.12,55.0,55.08,15659.0,55.08,55.12,55.0,55.08,15659.0
2024-02-26 14:10:00,55.08,55.24,55.04,55.24,24315.5,55.08,55.24,55.04,55.24,24315.5
2024-02-26 14:20:00,55.24,55.24,55.04,55.04,21701.0,55.24,55.24,55.04,55.04,21701.0
2024-02-26 14:30:00,55.04,55.16,55.0,55.04,18574.25,55.04,55.16,55.0,55.04,18574.25
2024-02-26 14:40:00,55.04,55.16,54.96,55.08,43216.0,55.04,55.16,54.96,55.08,43216.0
2024-02-26 14:50:00,55.12,55.16,54.92,55.16,36076.25,55.12,55.16,54.92,55.16,36076.25
2024-02-26 15:00:00,55.12,55.16,54.96,54.96,41843.25,55.12,55.16,54.96,54.96,41843.25
2024-02-26 15:10:00,54.96,55.12,54.92,55.08,59660.5,54.96,55.12,54.92,55.08,59660.5
2024-02-26 15:20:00,55.08,55.08,54.92,54.96,27658.0,55.08,55.08,54.92,54.96,27658.0
2024-02-26 15:30:00,54.96,55.12,54.92,55.12,25539.5,54.96,55.12,54.92,55.12,25539.5
2024-02-26 15:40:00,55.12,55.28,55.08,55.12,69313.5,55.12,55.28,55.08,55.12,69313.5
2024-02-26 15:50:00,55.12,55.2,54.96,55.16,155972.5,55.12,55.2,54.96,55.16,155972.5
2024-02-27 09:30:00,54.48,54.76,54.48,54.64,141437.25,54.48,54.76,54.48,54.64,141437.25
2024-02-27 09:40:00,54.64,54.68,54.32,54.36,75664.75,54.64,54.68,54.32,54.36,75664.75
2024-02-27 09:50:00,54.32,54.44,54.28,54.4,64844.75,54.32,54.44,54.28,54.4,64844.75
2024-02-27 10:00:00,54.4,54.4,54.16,54.36,93377.0,54.4,54.4,54.16,54.36,93377.0
2024-02-27 10:10:00,54.4,54.4,54.16,54.28,38730.0,54.4,54.4,54.16,54.28,38730.0
2024-02-27 10:20:00,54.28,54.4,54.16,54.24,41552.75,54.28,54.4,54.16,54.24,41552.75
2024-02-27 10:30:00,54.28,54.36,54.24,54.28,21011.0,54.28,54.36,54.24,54.28,21011.0
2024-02-27 10:40:00,54.28,54.4,54.2,54.24,59573.5,54.28,54.4,54.2,54.24,59573.5
2024-02-27 10:50:00,54.24,54.24,54.04,54.08,48332.0,54.24,54.24,54.04,54.08,48332.0
2024-02-27 11:00:00,54.04,54.12,54.0,54.12,29081.5,54.04,54.12,54.0,54.12,29081.5
2024-02-27 11:10:00,54.12,54.2,54.04,54.04,35753.75,54.12,54.2,54.04,54.04,35753.75
2024-02-27 11:20:00,54.08,54.12,54.04,54.12,44661.0,54.08,54.12,54.04,54.12,44661.0
2024-02-27 11:30:00,54.08,54.36,54.04,54.28,150101.0,54.08,54.36,54.04,54.28,150101.0
2024-02-27 11:40:00,54.28,54.36,54.24,54.32,37207.25,54.28,54.36,54.24,54.32,37207.25
2024-02-27 11:50:00,54.28,54.48,54.28,54.44,154245.5,54.28,54.48,54.28,54.44,154245.5
2024-02-27 12:00:00,54.4,54.44,54.2,54.32,68356.25,54.4,54.44,54.2,54.32,68356.25
2024-02-27 12:10:00,54.32,54.32,54.24,54.32,12023.5,54.32,54.32,54.24,54.32,12023.5
2024-02-27 12:20:00,54.32,54.44,54.24,54.36,66006.25,54.32,54.44,54.24,54.36,66006.25
2024-02-27 12:30:00,54.36,54.4,54.24,54.4,22259.25,54.36,54.4,54.24,54.4,22259.25
2024-02-27 12:40:00,54.4,54.44,54.24,54.32,31485.75,54.4,54.44,54.24,54.32,31485.75
2024-02-27 12:50:00,54.32,54.56,54.28,54.56,25846.75,54.32,54.56,54.28,54.56,25846.75
2024-02-27 13:00:00,54.56,54.6,54.32,54.36,38144.75,54.56,54.6,54.32,54.36,38144.75
2024-02-27 13:10:00,54.4,54.44,54.32,54.44,6853.75,54.4,54.44,54.32,54.44,6853.75
2024-02-27 13:20:00,54.44,54.44,54.28,54.32,11686.0,54.44,54.44,54.28,54.32,11686.0
2024-02-27 13:30:00,54.36,54.44,54.28,54.28,17369.0,54.36,54.44,54.28,54.28,17369.0
2024-02-27 13:40:00,54.28,54.44,54.24,54.32,32394.75,54.28,54.44,54.24,54.32,32394.75
2024-02-27 13:50:00,54.32,54.4,54.24,54.32,20414.75,54.32,54.4,54.24,54.32,20414.75
2024-02-27 14:00:00,54.28,54.4,54.24,54.28,22280.5,54.28,54.4,54.24,54.28,22280.5
2024-02-27 14:10:00,54.28,54.32,54.24,54.28,17135.5,54.28,54.32,54.24,54.28,17135.5
2024-02-27 14:20:00,54.28,54.32,54.24,54.28,11573.25,54.28,54.32,54.24,54.28,11573.25
2024-02-27 14:30:00,54.28,54.32,54.2,54.24,19842.25,54.28,54.32,54.2,54.24,19842.25
2024-02-27 14:40:00,54.24,54.24,54.2,54.2,11386.75,54.24,54.24,54.2,54.2,11386.75
2024-02-27 14:50:00,54.2,54.24,54.2,54.24,5500.25,54.2,54.24,54.2,54.24,5500.25
2024-02-27 15:00:00,54.24,54.32,54.24,54.28,23047.25,54.24,54.32,54.24,54.28,23047.25
2024-02-27 15:10:00,54.24,54.32,54.2,54.28,32258.5,54.24,54.32,54.2,54.28,32258.5
2024-02-27 15:20:00,54.28,54.28,54.2,54.24,12812.25,54.28,54.28,54.2,54.24,12812.25
2024-02-27 15:30:00,54.24,54.24,54.2,54.24,10958.0,54.24,54.24,54.2,54.24,10958.0
2024-02-27 15:40:00,54.24,54.28,54.2,54.24,40066.25,54.24,54.28,54.2,54.24,40066.25
2024-02-27 15:50:00,54.2,54.24,54.04,54.12,109717.5,54.2,54.24,54.04,54.12,109717.5
2024-02-28 09:30:00,54.48,54.64,54.4,54.56,100231.25,54.48,54.64,54.4,54.56,100231.25
2024-02-28 09:40:00,54.56,54.68,54.56,54.6,32536.75,54.56,54.68,54.56,54.6,32536.75
2024-02-28 09:50:00,54.6,54.84,54.48,54.8,78058.25,54.6,54.84,54.48,54.8,78058.25
2024-02-28 10:00:00,54.8,55.12,54.76,54.88,108492.25,54.8,55.12,54.76,54.88,108492.25
2024-02-28 10:10:00,54.88,54.92,54.72,54.76,39108.25,54.88,54.92,54.72,54.76,39108.25
2024-02-28 10:20:00,54.8,54.96,54.76,54.8,41670.25,54.8,54.96,54.76,54.8,41670.25
2024-02-28 10:30:00,54.8,54.84,54.52,54.52,39604.25,54.8,54.84,54.52,54.52,39604.25
2024-02-28 10:40:00,54.56,54.56,54.36,54.4,51559.25,54.56,54.56,54.36,54.4,51559.25
2024-02-28 10:50:00,54.4,54.48,54.36,54.36,30167.0,54.4,54.48,54.36,54.36,30167.0
2024-02-28 11:00:00,54.36,54.52,54.36,54.48,22776.75,54.36,54.52,54.36,54.48,22776.75
2024-02-28 11:10:00,54.48,54.56,54.36,54.4,17191.0,54.48,54.56,54.36,54.4,17191.0
2024-02-28 11:20:00,54.4,54.52,54.4,54.48,18217.0,54.4,54.52,54.4,54.48,18217.0
2024-02-28 11:30:00,54.52,54.52,54.36,54.4,14816.25,54.52,54.52,54.36,54.4,14816.25
2024-02-28 11:40:00,54.4,54.44,54.36,54.44,6230.5,54.4,54.44,54.36,54.44,6230.5
2024-02-28 11:50:00,54.44,54.52,54.4,54.44,28894.75,54.44,54.52,54.4,54.44,28894.75
2024-02-28 12:00:00,54.48,54.52,54.4,54.52,12385.5,54.48,54.52,54.4,54.52,12385.5
2024-02-28 12:10:00,54.52,54.56,54.44,54.48,12101.5,54.52,54.56,54.44,54.48,12101.5
2024-02-28 12:20:00,54.52,54.6,54.44,54.56,32773.75,54.52,54.6,54.44,54.56,32773.75
2024-02-28 12:30:00,54.56,54.92,54.56,54.92,51113.25,54.56,54.92,54.56,54.92,51113.25
2024-02-28 12:40:00,54.92,54.92,54.68,54.72,66141.0,54.92,54.92,54.68,54.72,66141.0
2024-02-28 12:50:00,54.76,54.84,54.64,54.68,53642.25,54.76,54.84,54.64,54.68,53642.25
2024-02-28 13:00:00,54.72,54.92,54.68,54.88,32745.0,54.72,54.92,54.68,54.88,32745.0
2024-02-28 13:10:00,54.88,54.92,54.76,54.8,27392.25,54.88,54.92,54.76,54.8,27392.25
2024-02-28 13:20:00,54.8,54.84,54.72,54.76,6489.25,54.8,54.84,54.72,54.76,6489.25
2024-02-28 13:30:00,54.8,54.88,54.64,54.8,60670.75,54.8,54.88,54.64,54.8,60670.75
2024-02-28 13:40:00,54.8,54.8,54.52,54.68,38712.75,54.8,54.8,54.52,54.68,38712.75
2024-02-28 13:50:00,54.64,54.76,54.64,54.72,7761.5,54.64,54.76,54.64,54.72,7761.5
2024-02-28 14:00:00,54.76,54.88,54.68,54.84,52751.25,54.76,54.88,54.68,54.84,52751.25
2024-02-28 14:10:00,54.84,55.24,54.84,55.08,88420.5,54.84,55.24,54.84,55.08,88420.5
2024-02-28 14:20:00,55.12,55.24,55.04,55.2,17772.5,55.12,55.24,55.04,55.2,17772.5
2024-02-28 14:30:00,55.2,55.44,55.2,55.32,37958.75,55.2,55.44,55.2,55.32,37958.75
2024-02-28 14:40:00,55.32,55.36,55.12,55.2,85565.25,55.32,55.36,55.12,55.2,85565.25
2024-02-28 14:50:00,55.24,55.4,55.08,55.16,57889.5,55.24,55.4,55.08,55.16,57889.5
2024-02-28 15:00:00,55.12,55.24,54.88,55.2,71357.75,55.12,55.24,54.88,55.2,71357.75
2024-02-28 15:10:00,55.2,55.28,55.12,55.2,24630.25,55.2,55.28,55.12,55.2,24630.25
2024-02-28 15:20:00,55.2,55.24,54.92,54.92,27005.0,55.2,55.24,54.92,54.92,27005.0
2024-02-28 15:30:00,54.92,54.92,54.84,54.84,31822.25,54.92,54.92,54.84,54.84,31822.25
2024-02-28 15:40:00,54.84,55.08,54.84,54.96,121674.0,54.84,55.08,54.84,54.96,121674.0
2024-02-28 15:50:00,54.96,55.08,54.84,54.96,115654.0,54.96,55.08,54.84,54.96,115654.0
2024-02-29 09:30:00,54.0,54.32,53.96,54.24,164734.25,54.0,54.32,53.96,54.24,164734.25
2024-02-29 09:40:00,54.24,54.36,54.12,54.16,70679.25,54.24,54.36,54.12,54.16,70679.25
2024-02-29 09:50:00,54.16,54.2,54.0,54.08,82723.75,54.16,54.2,54.0,54.08,82723.75
2024-02-29 10:00:00,54.04,54.24,53.96,54.16,70323.5,54.04,54.24,53.96,54.16,70323.5
2024-02-29 10:10:00,54.16,54.64,54.16,54.4,77911.0,54.16,54.64,54.16,54.4,77911.0
2024-02-29 10:20:00,54.4,54.44,54.2,54.32,108737.25,54.4,54.44,54.2,54.32,108737.25
2024-02-29 10:30:00,54.36,54.44,54.32,54.32,37896.5,54.36,54.44,54.32,54.32,37896.5
2024-02-29 10:40:00,54.36,54.56,54.32,54.4,114035.0,54.36,54.56,54.32,54.4,114035.0
2024-02-29 10:50:00,54.36,54.64,54.36,54.56,50672.75,54.36,54.64,54.36,54.56,50672.75
2024-02-29 11:00:00,54.56,54.8,54.56,54.72,89012.25,54.56,54.8,54.56,54.72,89012.25
2024-02-29 11:10:00,54.72,54.76,54.56,54.6,37498.75,54.72,54.76,54.56,54.6,37498.75
2024-02-29 11:20:00,54.6,54.84,54.56,54.8,42724.5,54.6,54.84,54.56,54.8,42724.5
2024-02-29 11:30:00,54.8,55.28,54.76,55.24,163773.5,54.8,55.28,54.76,55.24,163773.5
2024-02-29 11:40:00,55.28,55.48,54.96,54.96,140244.5,55.28,55.48,54.96,54.96,140244.5
2024-02-29 11:50:00,54.96,54.96,54.64,54.68,49370.75,54.96,54.96,54.64,54.68,49370.75
2024-02-29 12:00:00,54.68,54.88,54.52,54.84,85509.5,54.68,54.88,54.52,54.84,85509.5
2024-02-29 12:10:00,54.84,54.84,54.64,54.84,45900.25,54.84,54.84,54.64,54.84,45900.25
2024-02-29 12:20:00,54.84,54.88,54.72,54.88,40642.25,54.84,54.88,54.72,54.88,40642.25
2024-02-29 12:30:00,54.84,54.88,54.68,54.72,43937.75,54.84,54.88,54.68,54.72,43937.75
2024-02-29 12:40:00,54.68,54.68,54.44,54.56,49634.25,54.68,54.68,54.44,54.56,49634.25
2024-02-29 12:50:00,54.52,54.6,54.36,54.4,27405.5,54.52,54.6,54.36,54.4,27405.5
2024-02-29 13:00:00,54.4,54.44,54.28,54.36,33148.5,54.4,54.44,54.28,54.36,33148.5
2024-02-29 13:10:00,54.36,54.56,54.32,54.52,34275.75,54.36,54.56,54.32,54.52,34275.75
2024-02-29 13:20:00,54.52,54.56,54.4,54.44,40638.75,54.52,54.56,54.4,54.44,40638.75
2024-02-29 13:30:00,54.4,54.44,54.36,54.36,17501.5,54.4,54.44,54.36,54.36,17501.5
2024-02-29 13:40:00,54.36,54.44,54.32,54.36,16116.5,54.36,54.44,54.32,54.36,16116.5
2024-02-29 13:50:00,54.32,54.44,54.2,54.36,48645.0,54.32,54.44,54.2,54.36,48645.0
2024-02-29 14:00:00,54.36,54.44,54.36,54.36,12750.0,54.36,54.44,54.36,54.36,12750.0
2024-02-29 14:10:00,54.4,54.4,54.2,54.28,33638.5,54.4,54.4,54.2,54.28,33638.5
2024-02-29 14:20:00,54.28,54.56,54.24,54.52,89464.25,54.28,54.56,54.24,54.52,89464.25
2024-02-29 14:30:00,54.48,54.48,54.28,54.36,28291.0,54.48,54.48,54.28,54.36,28291.0
2024-02-29 14:40:00,54.36,54.76,54.32,54.72,28693.25,54.36,54.76,54.32,54.72,28693.25
2024-02-29 14:50:00,54.72,54.72,54.48,54.52,32127.5,54.72,54.72,54.48,54.52,32127.5
2024-02-29 15:00:00,54.48,54.6,54.44,54.48,16363.25,54.48,54.6,54.44,54.48,16363.25
2024-02-29 15:10:00,54.48,54.48,54.4,54.48,10056.0,54.48,54.48,54.4,54.48,10056.0
2024-02-29 15:20:00,54.48,54.48,54.44,54.44,11111.5,54.48,54.48,54.44,54.44,11111.5
2024-02-29 15:30:00,54.44,54.52,54.28,54.48,71487.5,54.44,54.52,54.28,54.48,71487.5
2024-02-29 15:40:00,54.48,54.48,54.28,54.28,102540.5,54.48,54.48,54.28,54.28,102540.5
2024-02-29 15:50:00,54.28,54.36,54.08,54.24,237613.75,54.28,54.36,54.08,54.24,237613.75
2024-03-01 09:30:00,53.72,53.76,53.52,53.64,120231.75,53.72,53.76,53.52,53.64,120231.75
2024-03-01 09:40:00,53.6,53.68,53.4,53.52,63937.75,53.6,53.68,53.4,53.52,63937.75
2024-03-01 09:50:00,53.52,53.72,53.48,53.64,64600.5,53.52,53.72,53.48,53.64,64600.5
2024-03-01 10:00:00,53.6,53.68,53.48,53.52,84407.5,53.6,53.68,53.48,53.52,84407.5
2024-03-01 10:10:00,53.52,53.64,53.48,53.6,52251.0,53.52,53.64,53.48,53.6,52251.0
2024-03-01 10:20:00,53.6,53.6,53.44,53.48,63880.75,53.6,53.6,53.44,53.48,63880.75
2024-03-01 10:30:00,53.48,53.52,53.4,53.44,40160.0,53.48,53.52,53.4,53.44,40160.0
2024-03-01 10:40:00,53.44,53.68,53.44,53.6,67322.75,53.44,53.68,53.44,53.6,67322.75
2024-03-01 10:50:00,53.6,53.72,53.56,53.64,48175.25,53.6,53.72,53.56,53.64,48175.25
2024-03-01 11:00:00,53.64,53.84,53.6,53.84,51993.0,53.64,53.84,53.6,53.84,51993.0
2024-03-01 11:10:00,53.8,53.88,53.76,53.84,72197.75,53.8,53.88,53.76,53.84,72197.75
2024-03-01 11:20:00,53.8,54.0,53.8,54.0,65725.25,53.8,54.0,53.8,54.0,65725.25
2024-03-01 11:30:00,54.0,54.24,53.96,54.0,119503.0,54.0,54.24,53.96,54.0,119503.0
2024-03-01 11:40:00,54.0,54.28,53.96,54.16,167066.5,54.0,54.28,53.96,54.16,167066.5
2024-03-01 11:50:00,54.16,54.24,54.04,54.16,62038.5,54.16,54.24,54.04,54.16,62038.5
2024-03-01 12:00:00,54.16,54.28,54.16,54.28,41381.0,54.16,54.28,54.16,54.28,41381.0
2024-03-01 12:10:00,54.28,54.32,54.08,54.28,51568.0,54.28,54.32,54.08,54.28,51568.0
2024-03-01 12:20:00,54.28,54.36,54.24,54.36,38392.25,54.28,54.36,54.24,54.36,38392.25
2024-03-01 12:30:00,54.36,54.4,54.28,54.32,53689.0,54.36,54.4,54.28,54.32,53689.0
2024-03-01 12:40:00,54.32,54.4,54.28,54.36,32101.0,54.32,54.4,54.28,54.36,32101.0
2024-03-01 12:50:00,54.36,54.4,54.28,54.32,30544.0,54.36,54.4,54.28,54.32,30544.0
2024-03-01 13:00:00,54.32,54.36,54.16,54.32,52095.0,54.32,54.36,54.16,54.32,52095.0
2024-03-01 13:10:00,54.32,54.48,54.28,54.36,30373.0,54.32,54.48,54.28,54.36,30373.0
2024-03-01 13:20:00,54.4,54.4,54.24,54.32,25657.25,54.4,54.4,54.24,54.32,25657.25
2024-03-01 13:30:00,54.32,54.36,54.24,54.32,27308.75,54.32,54.36,54.24,54.32,27308.75
2024-03-01 13:40:00,54.32,54.52,54.28,54.48,64170.25,54.32,54.52,54.28,54.48,64170.25
2024-03-01 13:50:00,54.44,54.48,54.32,54.44,65437.5,54.44,54.48,54.32,54.44,65437.5
2024-03-01 14:00:00,54.44,54.52,54.4,54.48,36729.5,54.44,54.52,54.4,54.48,36729.5
2024-03-01 14:10:00,54.52,54.56,54.44,54.44,36116.75,54.52,54.56,54.44,54.44,36116.75
2024-03-01 14:20:00,54.4,54.56,54.36,54.52,66172.5,54.4,54.56,54.36,54.52,66172.5
2024-03-01 14:30:00,54.52,54.72,54.48,54.52,100913.0,54.52,54.72,54.48,54.52,100913.0
2024-03-01 14:40:00,54.6,54.64,54.52,54.64,45663.5,54.6,54.64,54.52,54.64,45663.5
2024-03-01 14:50:00,54.6,54.72,54.6,54.64,22386.0,54.6,54.72,54.6,54.64,22386.0
2024-03-01 15:00:00,54.64,54.68,54.44,54.48,54103.5,54.64,54.68,54.44,54.48,54103.5
2024-03-01 15:10:00,54.48,54.52,54.4,54.48,36594.5,54.48,54.52,54.4,54.48,36594.5
2024-03-01 15:20:00,54.52,54.56,54.44,54.44,22854.5,54.52,54.56,54.44,54.44,22854.5
2024-03-01 15:30:00,54.44,54.52,54.4,54.48,29849.5,54.44,54.52,54.4,54.48,29849.5
2024-03-01 15:40:00,54.48,54.56,54.24,54.32,123481.0,54.48,54.56,54.24,54.32,123481.0
2024-03-01 15:50:00,54.32,54.44,54.24,54.32,144243.75,54.32,54.44,54.24,54.32,144243.75
2024-03-04 09:30:00,54.16,54.2,53.96,54.04,138665.5,54.16,54.2,53.96,54.04,138665.5
2024-03-04 09:40:00,54.04,54.48,53.96,54.44,77154.25,54.04,54.48,53.96,54.44,77154.25
2024-03-04 09:50:00,54.44,54.48,54.12,54.24,49019.75,54.44,54.48,54.12,54.24,49019.75
2024-03-04 10:00:00,54.24,54.28,54.04,54.12,33670.25,54.24,54.28,54.04,54.12,33670.25
2024-03-04 10:10:00,54.12,54.32,54.08,54.24,66726.75,54.12,54.32,54.08,54.24,66726.75
2024-03-04 10:20:00,54.2,54.32,54.2,54.28,16126.75,54.2,54.32,54.2,54.28,16126.75
2024-03-04 10:30:00,54.32,54.36,54.28,54.32,38302.75,54.32,54.36,54.28,54.32,38302.75
2024-03-04 10:40:00,54.32,54.36,54.24,54.28,14551.5,54.32,54.36,54.24,54.28,14551.5
2024-03-04 10:50:00,54.28,54.32,54.2,54.28,22557.0,54.28,54.32,54.2,54.28,22557.0
2024-03-04 11:00:00,54.28,54.4,54.24,54.36,30670.75,54.28,54.4,54.24,54.36,30670.75
2024-03-04 11:10:00,54.36,54.4,54.32,54.4,13590.5,54.36,54.4,54.32,54.4,13590.5
2024-03-04 11:20:00,54.4,54.44,54.32,54.32,25320.25,54.4,54.44,54.32,54.32,25320.25
2024-03-04 11:30:00,54.36,54.36,54.24,54.28,28817.0,54.36,54.36,54.24,54.28,28817.0
2024-03-04 11:40:00,54.32,54.36,54.24,54.28,14501.0,54.32,54.36,54.24,54.28,14501.0
2024-03-04 11:50:00,54.24,54.28,54.24,54.28,3142.75,54.24,54.28,54.24,54.28,3142.75
2024-03-04 12:00:00,54.28,54.32,54.24,54.28,10008.5,54.28,54.32,54.24,54.28,10008.5
2024-03-04 12:10:00,54.28,54.28,54.24,54.28,6176.75,54.28,54.28,54.24,54.28,6176.75
2024-03-04 12:20:00,54.24,54.32,54.24,54.24,8832.25,54.24,54.32,54.24,54.24,8832.25
2024-03-04 12:30:00,54.28,54.4,54.28,54.32,18151.75,54.28,54.4,54.28,54.32,18151.75
2024-03-04 12:40:00,54.32,54.32,54.28,54.32,2462.5,54.32,54.32,54.28,54.32,2462.5
2024-03-04 12:50:00,54.32,54.44,54.28,54.44,12352.75,54.32,54.44,54.28,54.44,12352.75
2024-03-04 13:00:00,54.44,54.44,54.28,54.32,48515.0,54.44,54.44,54.28,54.32,48515.0
2024-03-04 13:10:00,54.28,54.44,54.28,54.32,27540.75,54.28,54.44,54.28,54.32,27540.75
2024-03-04 13:20:00,54.32,54.44,54.28,54.4,34382.25,54.32,54.44,54.28,54.4,34382.25
2024-03-04 13:30:00,54.4,54.44,54.36,54.4,20345.5,54.4,54.44,54.36,54.4,20345.5
2024-03-04 13:40:00,54.4,54.44,54.28,54.4,25158.25,54.4,54.44,54.28,54.4,25158.25
2024-03-04 13:50:00,54.44,54.44,54.28,54.32,33277.25,54.44,54.44,54.28,54.32,33277.25
2024-03-04 14:00:00,54.28,54.32,54.24,54.28,5302.75,54.28,54.32,54.24,54.28,5302.75
2024-03-04 14:10:00,54.28,54.28,54.08,54.12,29608.25,54.28,54.28,54.08,54.12,29608.25
2024-03-04 14:20:00,54.08,54.16,54.08,54.16,20938.0,54.08,54.16,54.08,54.16,20938.0
2024-03-04 14:30:00,54.16,54.16,54.08,54.12,52526.75,54.16,54.16,54.08,54.12,52526.75
2024-03-04 14:40:00,54.16,54.16,54.08,54.12,37125.0,54.16,54.16,54.08,54.12,37125.0
2024-03-04 14:50:00,54.12,54.16,54.08,54.16,13801.75,54.12,54.16,54.08,54.16,13801.75
2024-03-04 15:00:00,54.16,54.16,54.08,54.12,19651.5,54.16,54.16,54.08,54.12,19651.5
2024-03-04 15:10:00,54.12,54.32,54.08,54.32,107441.25,54.12,54.32,54.08,54.32,107441.25
2024-03-04 15:20:00,54.32,54.36,54.24,54.32,10783.25,54.32,54.36,54.24,54.32,10783.25
2024-03-04 15:30:00,54.32,54.36,54.24,54.32,13556.75,54.32,54.36,54.24,54.32,13556.75
2024-03-04 15:40:00,54.32,54.6,54.28,54.6,71758.5,54.32,54.6,54.28,54.6,71758.5
2024-03-04 15:50:00,54.6,54.6,54.24,54.32,138979.75,54.6,54.6,54.24,54.32,138979.75
2024-03-05 09:30:00,54.8,55.56,54.72,55.52,274468.25,54.8,55.56,54.72,55.52,274468.25
2024-03-05 09:40:00,55.52,55.84,55.28,55.84,168540.0,55.52,55.84,55.28,55.84,168540.0
2024-03-05 09:50:00,55.84,55.96,55.6,55.72,142093.25,55.84,55.96,55.6,55.72,142093.25
2024-03-05 10:00:00,55.68,55.88,55.04,55.8,245426.25,55.68,55.88,55.04,55.8,245426.25
2024-03-05 10:10:00,55.84,56.32,55.64,56.32,308599.25,55.84,56.32,55.64,56.32,308599.25
2024-03-05 10:20:00,56.28,56.56,56.0,56.24,219785.0,56.28,56.56,56.0,56.24,219785.0
2024-03-05 10:30:00,56.28,56.72,56.24,56.56,204295.75,56.28,56.72,56.24,56.56,204295.75
2024-03-05 10:40:00,56.56,56.64,56.12,56.52,149184.0,56.56,56.64,56.12,56.52,149184.0
2024-03-05 10:50:00,56.52,56.56,56.12,56.28,106109.5,56.52,56.56,56.12,56.28,106109.5
2024-03-05 11:00:00,56.32,56.44,56.2,56.4,71276.25,56.32,56.44,56.2,56.4,71276.25
2024-03-05 11:10:00,56.4,56.68,56.2,56.24,121260.5,56.4,56.68,56.2,56.24,121260.5
2024-03-05 11:20:00,56.24,56.36,56.08,56.16,87371.25,56.24,56.36,56.08,56.16,87371.25
2024-03-05 11:30:00,56.16,56.28,55.88,56.24,121634.0,56.16,56.28,55.88,56.24,121634.0
2024-03-05 11:40:00,56.2,56.92,56.16,56.6,108223.75,56.2,56.92,56.16,56.6,108223.75
2024-03-05 11:50:00,56.56,56.72,56.4,56.44,77035.25,56.56,56.72,56.4,56.44,77035.25
2024-03-05 12:00:00,56.44,56.52,56.24,56.4,94918.5,56.44,56.52,56.24,56.4,94918.5
2024-03-05 12:10:00,56.4,56.52,56.2,56.4,132419.5,56.4,56.52,56.2,56.4,132419.5
2024-03-05 12:20:00,56.4,56.44,56.08,56.12,106278.5,56.4,56.44,56.08,56.12,106278.5
2024-03-05 12:30:00,56.16,56.32,56.08,56.32,83418.25,56.16,56.32,56.08,56.32,83418.25
2024-03-05 12:40:00,56.32,56.48,56.16,56.4,39827.0,56.32,56.48,56.16,56.4,39827.0
2024-03-05 12:50:00,56.4,56.6,56.36,56.56,51133.75,56.4,56.6,56.36,56.56,51133.75
2024-03-05 13:00:00,56.56,56.76,56.4,56.4,45753.75,56.56,56.76,56.4,56.4,45753.75
2024-03-05 13:10:00,56.4,56.8,56.4,56.76,44654.0,56.4,56.8,56.4,56.76,44654.0
2024-03-05 13:20:00,56.76,57.0,56.6,56.96,72758.5,56.76,57.0,56.6,56.96,72758.5
2024-03-05 13:30:00,56.96,57.16,56.68,57.04,102365.25,56.96,57.16,56.68,57.04,102365.25
2024-03-05 13:40:00,57.08,57.28,57.0,57.24,89439.25,57.08,57.28,57.0,57.24,89439.25
2024-03-05 13:50:00,57.24,57.44,57.08,57.36,113249.75,57.24,57.44,57.08,57.36,113249.75
2024-03-05 14:00:00,57.4,57.6,57.04,57.12,162497.75,57.4,57.6,57.04,57.12,162497.75
2024-03-05 14:10:00,57.16,57.28,56.8,56.92,104873.25,57.16,57.28,56.8,56.92,104873.25
2024-03-05 14:20:00,56.96,57.04,56.8,56.84,87904.5,56.96,57.04,56.8,56.84,87904.5
2024-03-05 14:30:00,56.84,57.24,56.8,57.08,167031.5,56.84,57.24,56.8,57.08,167031.5
2024-03-05 14:40:00,57.08,57.52,56.96,57.48,81339.75,57.08,57.52,56.96,57.48,81339.75
2024-03-05 14:50:00,57.48,57.72,57.32,57.64,63349.5,57.48,57.72,57.32,57.64,63349.5
2024-03-05 15:00:00,57.64,57.72,57.36,57.6,128507.25,57.64,57.72,57.36,57.6,128507.25
2024-03-05 15:10:00,57.6,57.92,57.48,57.84,120718.5,57.6,57.92,57.48,57.84,120718.5
2024-03-05 15:20:00,57.84,58.08,57.72,57.96,111866.25,57.84,58.08,57.72,57.96,111866.25
2024-03-05 15:30:00,58.0,58.2,57.6,57.68,171428.0,58.0,58.2,57.6,57.68,171428.0
2024-03-05 15:40:00,57.72,57.72,56.96,57.0,195930.25,57.72,57.72,56.96,57.0,195930.25
2024-03-05 15:50:00,56.96,57.12,56.44,56.48,451561.5,56.96,57.12,56.44,56.48,451561.5
2024-03-06 09:30:00,55.2,55.36,54.88,55.28,149135.25,55.2,55.36,54.88,55.28,149135.25
2024-03-06 09:40:00,55.28,55.76,55.28,55.56,107812.0,55.28,55.76,55.28,55.56,107812.0
2024-03-06 09:50:00,55.56,55.76,55.56,55.72,76022.25,55.56,55.76,55.56,55.72,76022.25
2024-03-06 10:00:00,55.76,56.32,55.6,56.04,164057.5,55.76,56.32,55.6,56.04,164057.5
2024-03-06 10:10:00,56.04,56.2,55.8,56.12,87210.0,56.04,56.2,55.8,56.12,87210.0
2024-03-06 10:20:00,56.12,56.24,55.88,55.92,95658.75,56.12,56.24,55.88,55.92,95658.75
2024-03-06 10:30:00,55.92,56.12,55.8,56.0,98163.25,55.92,56.12,55.8,56.0,98163.25
2024-03-06 10:40:00,55.96,56.12,55.56,55.64,87535.75,55.96,56.12,55.56,55.64,87535.75
2024-03-06 10:50:00,55.64,55.72,55.44,55.64,67789.25,55.64,55.72,55.44,55.64,67789.25
2024-03-06 11:00:00,55.6,55.84,55.52,55.68,67310.0,55.6,55.84,55.52,55.68,67310.0
2024-03-06 11:10:00,55.68,56.04,55.64,56.0,46540.25,55.68,56.04,55.64,56.0,46540.25
2024-03-06 11:20:00,56.04,56.12,55.88,56.04,42777.5,56.04,56.12,55.88,56.04,42777.5
2024-03-06 11:30:00,56.04,56.24,56.0,56.08,54287.75,56.04,56.24,56.0,56.08,54287.75
2024-03-06 11:40:00,56.08,56.12,55.92,56.04,35584.25,56.08,56.12,55.92,56.04,35584.25
2024-03-06 11:50:00,56.04,56.52,56.0,56.52,94157.25,56.04,56.52,56.0,56.52,94157.25
2024-03-06 12:00:00,56.48,56.52,56.28,56.4,58971.25,56.48,56.52,56.28,56.4,58971.25
2024-03-06 12:10:00,56.4,56.4,56.2,56.28,44189.5,56.4,56.4,56.2,56.28,44189.5
2024-03-06 12:20:00,56.28,56.28,56.0,56.2,45859.0,56.28,56.28,56.0,56.2,45859.0
2024-03-06 12:30:00,56.16,56.52,56.16,56.28,76950.5,56.16,56.52,56.16,56.28,76950.5
2024-03-06 12:40:00,56.28,56.36,56.04,56.12,36727.75,56.28,56.36,56.04,56.12,36727.75
2024-03-06 12:50:00,56.08,56.24,56.08,56.16,45010.5,56.08,56.24,56.08,56.16,45010.5
2024-03-06 13:00:00,56.12,56.16,55.92,56.0,32360.25,56.12,56.16,55.92,56.0,32360.25
2024-03-06 13:10:00,56.0,56.0,55.68,55.72,46079.75,56.0,56.0,55.68,55.72,46079.75
2024-03-06 13:20:00,55.72,55.8,55.64,55.72,86572.25,55.72,55.8,55.64,55.72,86572.25
2024-03-06 13:30:00,55.72,56.52,55.64,56.16,123666.75,55.72,56.52,55.64,56.16,123666.75
2024-03-06 13:40:00,56.16,56.64,55.92,56.64,150364.75,56.16,56.64,55.92,56.64,150364.75
2024-03-06 13:50:00,56.68,56.8,56.2,56.28,119306.25,56.68,56.8,56.2,56.28,119306.25
2024-03-06 14:00:00,56.28,56.76,56.12,56.36,176426.0,56.28,56.76,56.12,56.36,176426.0
2024-03-06 14:10:00,56.4,57.2,56.36,56.92,162809.0,56.4,57.2,56.36,56.92,162809.0
2024-03-06 14:20:00,56.88,56.88,56.24,56.24,73333.5,56.88,56.88,56.24,56.24,73333.5
2024-03-06 14:30:00,56.24,56.72,56.16,56.6,83466.75,56.24,56.72,56.16,56.6,83466.75
2024-03-06 14:40:00,56.64,56.88,56.48,56.68,49340.75,56.64,56.88,56.48,56.68,49340.75
2024-03-06 14:50:00,56.68,56.92,56.48,56.64,63000.25,56.68,56.92,56.48,56.64,63000.25
2024-03-06 15:00:00,56.64,56.84,56.52,56.64,66797.25,56.64,56.84,56.52,56.64,66797.25
2024-03-06 15:10:00,56.64,57.04,56.56,56.72,122634.0,56.64,57.04,56.56,56.72,122634.0
2024-03-06 15:20:00,56.72,56.96,56.56,56.64,92898.0,56.72,56.96,56.56,56.64,92898.0
2024-03-06 15:30:00,56.64,56.96,56.6,56.64,96972.75,56.64,56.96,56.6,56.64,96972.75
2024-03-06 15:40:00,56.64,56.72,56.28,56.48,88312.75,56.64,56.72,56.28,56.48,88312.75
2024-03-06 15:50:00,56.48,56.8,56.36,56.68,232693.25,56.48,56.8,56.36,56.68,232693.25
2024-03-07 09:30:00,55.52,56.04,55.44,56.04,143997.0,55.52,56.04,55.44,56.04,143997.0
2024-03-07 09:40:00,56.04,56.28,56.0,56.28,88457.25,56.04,56.28,56.0,56.28,88457.25
2024-03-07 09:50:00,56.28,56.44,55.88,56.12,111914.0,56.28,56.44,55.88,56.12,111914.0
2024-03-07 10:00:00,56.12,56.2,56.0,56.08,75097.75,56.12,56.2,56.0,56.08,75097.75
2024-03-07 10:10:00,56.12,56.2,55.84,56.16,67763.5,56.12,56.2,55.84,56.16,67763.5
2024-03-07 10:20:00,56.16,56.44,56.08,56.36,108004.0,56.16,56.44,56.08,56.36,108004.0
2024-03-07 10:30:00,56.36,56.44,56.04,56.12,103411.75,56.36,56.44,56.04,56.12,103411.75
2024-03-07 10:40:00,56.12,56.44,56.08,56.2,66004.5,56.12,56.44,56.08,56.2,66004.5
2024-03-07 10:50:00,56.2,56.24,56.04,56.2,61227.0,56.2,56.24,56.04,56.2,61227.0
2024-03-07 11:00:00,56.2,56.28,56.04,56.16,57653.0,56.2,56.28,56.04,56.16,57653.0
2024-03-07 11:10:00,56.16,56.28,56.12,56.24,40921.75,56.16,56.28,56.12,56.24,40921.75
2024-03-07 11:20:00,56.2,56.24,56.0,56.04,50117.75,56.2,56.24,56.0,56.04,50117.75
2024-03-07 11:30:00,56.04,56.32,56.04,56.24,79588.5,56.04,56.32,56.04,56.24,79588.5
2024-03-07 11:40:00,56.2,56.36,56.16,56.36,18205.0,56.2,56.36,56.16,56.36,18205.0
2024-03-07 11:50:00,56.32,56.44,56.28,56.32,25732.0,56.32,56.44,56.28,56.32,25732.0
2024-03-07 12:00:00,56.32,56.4,56.24,56.4,29047.25,56.32,56.4,56.24,56.4,29047.25
2024-03-07 12:10:00,56.4,56.52,56.32,56.48,40615.25,56.4,56.52,56.32,56.48,40615.25
2024-03-07 12:20:00,56.48,56.6,56.36,56.4,35059.25,56.48,56.6,56.36,56.4,35059.25
2024-03-07 12:30:00,56.4,56.48,56.32,56.44,45052.0,56.4,56.48,56.32,56.44,45052.0
2024-03-07 12:40:00,56.4,56.64,56.4,56.6,28637.25,56.4,56.64,56.4,56.6,28637.25
2024-03-07 12:50:00,56.6,56.64,56.4,56.4,52767.0,56.6,56.64,56.4,56.4,52767.0
2024-03-07 13:00:00,56.44,56.56,56.4,56.44,71932.75,56.44,56.56,56.4,56.44,71932.75
2024-03-07 13:10:00,56.4,56.48,56.36,56.36,32800.0,56.4,56.48,56.36,56.36,32800.0
2024-03-07 13:20:00,56.36,56.44,56.32,56.4,12481.25,56.36,56.44,56.32,56.4,12481.25
2024-03-07 13:30:00,56.4,56.44,56.28,56.4,26574.75,56.4,56.44,56.28,56.4,26574.75
2024-03-07 13:40:00,56.4,56.52,56.36,56.4,40172.25,56.4,56.52,56.36,56.4,40172.25
2024-03-07 13:50:00,56.44,56.56,56.36,56.56,58093.0,56.44,56.56,56.36,56.56,58093.0
2024-03-07 14:00:00,56.56,56.64,56.44,56.56,49238.25,56.56,56.64,56.44,56.56,49238.25
2024-03-07 14:10:00,56.56,56.8,56.56,56.72,49600.25,56.56,56.8,56.56,56.72,49600.25
2024-03-07 14:20:00,56.76,57.0,56.68,56.96,64329.5,56.76,57.0,56.68,56.96,64329.5
2024-03-07 14:30:00,56.96,56.96,56.76,56.92,62698.5,56.96,56.96,56.76,56.92,62698.5
2024-03-07 14:40:00,56.92,57.0,56.72,56.76,80135.0,56.92,57.0,56.72,56.76,80135.0
2024-03-07 14:50:00,56.76,56.96,56.72,56.96,33414.0,56.76,56.96,56.72,56.96,33414.0
2024-03-07 15:00:00,56.96,57.16,56.68,56.8,205349.0,56.96,57.16,56.68,56.8,205349.0
2024-03-07 15:10:00,56.84,56.84,56.52,56.56,60347.75,56.84,56.84,56.52,56.56,60347.75
2024-03-07 15:20:00,56.56,56.64,56.48,56.56,37636.75,56.56,56.64,56.48,56.56,37636.75
2024-03-07 15:30:00,56.56,56.56,56.32,56.4,35754.25,56.56,56.56,56.32,56.4,35754.25
2024-03-07 15:40:00,56.36,56.52,56.32,56.4,78871.5,56.36,56.52,56.32,56.4,78871.5
2024-03-07 15:50:00,56.4,56.6,56.28,56.44,137085.0,56.4,56.6,56.28,56.44,137085.0
2024-03-08 09:30:00,55.64,55.68,55.28,55.32,204807.25,55.64,55.68,55.28,55.32,204807.25
2024-03-08 09:40:00,55.32,55.56,55.28,55.52,91608.75,55.32,55.56,55.28,55.52,91608.75
2024-03-08 09:50:00,55.52,55.68,55.48,55.56,75288.25,55.52,55.68,55.48,55.56,75288.25
2024-03-08 10:00:00,55.52,55.6,55.48,55.52,41442.0,55.52,55.6,55.48,55.52,41442.0
2024-03-08 10:10:00,55.52,55.68,55.44,55.68,62668.0,55.52,55.68,55.44,55.68,62668.0
2024-03-08 10:20:00,55.68,55.72,55.52,55.56,83967.5,55.68,55.72,55.52,55.56,83967.5
2024-03-08 10:30:00,55.56,55.76,55.52,55.68,51326.5,55.56,55.76,55.52,55.68,51326.5
2024-03-08 10:40:00,55.68,55.76,55.64,55.72,28814.25,55.68,55.76,55.64,55.72,28814.25
2024-03-08 10:50:00,55.76,55.76,55.64,55.76,30910.25,55.76,55.76,55.64,55.76,30910.25
2024-03-08 11:00:00,55.76,56.16,55.68,56.12,71380.0,55.76,56.16,55.68,56.12,71380.0
2024-03-08 11:10:00,56.12,56.64,56.08,56.64,111805.5,56.12,56.64,56.08,56.64,111805.5
2024-03-08 11:20:00,56.6,56.92,56.48,56.92,113384.5,56.6,56.92,56.48,56.92,113384.5
2024-03-08 11:30:00,56.92,57.32,56.84,56.96,211933.5,56.92,57.32,56.84,56.96,211933.5
2024-03-08 11:40:00,57.0,57.64,56.92,57.48,125638.0,57.0,57.64,56.92,57.48,125638.0
2024-03-08 11:50:00,57.44,57.92,57.16,57.88,105667.25,57.44,57.92,57.16,57.88,105667.25
2024-03-08 12:00:00,57.92,58.04,57.52,57.88,206045.25,57.92,58.04,57.52,57.88,206045.25
2024-03-08 12:10:00,57.88,58.04,57.6,57.96,143120.5,57.88,58.04,57.6,57.96,143120.5
2024-03-08 12:20:00,57.92,58.0,57.44,57.6,110540.5,57.92,58.0,57.44,57.6,110540.5
2024-03-08 12:30:00,57.6,57.8,57.44,57.64,71179.5,57.6,57.8,57.44,57.64,71179.5
2024-03-08 12:40:00,57.68,58.08,57.48,58.04,77892.25,57.68,58.08,57.48,58.04,77892.25
2024-03-08 12:50:00,58.04,59.12,57.96,58.96,212127.25,58.04,59.12,57.96,58.96,212127.25
2024-03-08 13:00:00,58.96,59.24,58.48,58.64,126345.25,58.96,59.24,58.48,58.64,126345.25
2024-03-08 13:10:00,58.64,58.96,58.52,58.84,89219.0,58.64,58.96,58.52,58.84,89219.0
2024-03-08 13:20:00,58.84,59.0,58.72,58.8,63369.25,58.84,59.0,58.72,58.8,63369.25
2024-03-08 13:30:00,58.84,59.48,58.76,59.44,120834.0,58.84,59.48,58.76,59.44,120834.0
2024-03-08 13:40:00,59.44,59.84,59.36,59.72,176720.5,59.44,59.84,59.36,59.72,176720.5
2024-03-08 13:50:00,59.72,59.84,59.48,59.6,91482.0,59.72,59.84,59.48,59.6,91482.0
2024-03-08 14:00:00,59.6,59.64,58.76,58.8,129520.25,59.6,59.64,58.76,58.8,129520.25
2024-03-08 14:10:00,58.76,58.96,58.56,58.68,85749.25,58.76,58.96,58.56,58.68,85749.25
2024-03-08 14:20:00,58.68,58.68,58.24,58.36,99020.0,58.68,58.68,58.24,58.36,99020.0
2024-03-08 14:30:00,58.36,58.36,57.48,57.56,156294.0,58.36,58.36,57.48,57.56,156294.0
2024-03-08 14:40:00,57.56,57.6,57.28,57.32,133255.5,57.56,57.6,57.28,57.32,133255.5
2024-03-08 14:50:00,57.32,57.36,57.08,57.32,120015.75,57.32,57.36,57.08,57.32,120015.75
2024-03-08 15:00:00,57.32,57.52,57.0,57.52,97694.0,57.32,57.52,57.0,57.52,97694.0
2024-03-08 15:10:00,57.56,58.04,57.56,57.84,95369.75,57.56,58.04,57.56,57.84,95369.75
2024-03-08 15:20:00,57.84,58.16,57.56,58.12,162697.0,57.84,58.16,57.56,58.12,162697.0
2024-03-08 15:30:00,58.16,58.16,57.56,57.84,105924.75,58.16,58.16,57.56,57.84,105924.75
2024-03-08 15:40:00,57.8,57.8,57.4,57.52,147002.5,57.8,57.8,57.4,57.52,147002.5
2024-03-08 15:50:00,57.48,57.92,57.44,57.88,194456.25,57.48,57.92,57.44,57.88,194456.25
2024-03-11 09:30:00,58.44,58.68,58.2,58.36,156262.5,58.44,58.68,58.2,58.36,156262.5
2024-03-11 09:40:00,58.36,58.44,58.16,58.36,94600.0,58.36,58.44,58.16,58.36,94600.0
2024-03-11 09:50:00,58.32,58.8,58.28,58.76,100641.5,58.32,58.8,58.28,58.76,100641.5
2024-03-11 10:00:00,58.8,59.08,58.68,58.92,126870.25,58.8,59.08,58.68,58.92,126870.25
2024-03-11 10:10:00,58.92,59.32,58.88,58.88,94049.75,58.92,59.32,58.88,58.88,94049.75
2024-03-11 10:20:00,58.88,59.48,58.88,59.28,99718.25,58.88,59.48,58.88,59.28,99718.25
2024-03-11 10:30:00,59.28,59.36,58.84,59.36,110841.75,59.28,59.36,58.84,59.36,110841.75
2024-03-11 10:40:00,59.36,59.44,59.04,59.32,55006.5,59.36,59.44,59.04,59.32,55006.5
2024-03-11 10:50:00,59.32,59.4,58.72,58.76,90038.0,59.32,59.4,58.72,58.76,90038.0
2024-03-11 11:00:00,58.76,58.88,58.56,58.8,76932.5,58.76,58.88,58.56,58.8,76932.5
2024-03-11 11:10:00,58.8,59.2,58.72,58.76,73582.25,58.8,59.2,58.72,58.76,73582.25
2024-03-11 11:20:00,58.76,59.0,58.72,58.96,64835.0,58.76,59.0,58.72,58.96,64835.0
2024-03-11 11:30:00,59.0,59.12,58.44,58.6,116245.75,59.0,59.12,58.44,58.6,116245.75
2024-03-11 11:40:00,58.64,58.72,58.24,58.28,87467.75,58.64,58.72,58.24,58.28,87467.75
2024-03-11 11:50:00,58.28,58.32,57.96,58.0,133523.0,58.28,58.32,57.96,58.0,133523.0
2024-03-11 12:00:00,58.04,58.32,57.92,58.32,117980.25,58.04,58.32,57.92,58.32,117980.25
2024-03-11 12:10:00,58.32,58.4,58.16,58.32,61278.5,58.32,58.4,58.16,58.32,61278.5
2024-03-11 12:20:00,58.32,58.44,58.28,58.36,27885.75,58.32,58.44,58.28,58.36,27885.75
2024-03-11 12:30:00,58.36,58.4,58.2,58.28,52582.5,58.36,58.4,58.2,58.28,52582.5
2024-03-11 12:40:00,58.24,58.24,57.92,57.96,57110.25,58.24,58.24,57.92,57.96,57110.25
2024-03-11 12:50:00,57.96,58.04,57.88,57.96,36251.5,57.96,58.04,57.88,57.96,36251.5
2024-03-11 13:00:00,57.96,58.04,57.8,57.96,56761.5,57.96,58.04,57.8,57.96,56761.5
2024-03-11 13:10:00,57.96,58.12,57.8,57.8,37844.25,57.96,58.12,57.8,57.8,37844.25
2024-03-11 13:20:00,57.76,57.8,57.4,57.44,40499.5,57.76,57.8,57.4,57.44,40499.5
2024-03-11 13:30:00,57.4,57.44,57.2,57.32,84261.5,57.4,57.44,57.2,57.32,84261.5
2024-03-11 13:40:00,57.32,57.48,57.28,57.4,29730.25,57.32,57.48,57.28,57.4,29730.25
2024-03-11 13:50:00,57.4,57.44,57.0,57.0,52312.75,57.4,57.44,57.0,57.0,52312.75
2024-03-11 14:00:00,57.0,57.04,56.92,56.96,35658.25,57.0,57.04,56.92,56.96,35658.25
2024-03-11 14:10:00,56.92,57.08,56.92,57.04,41733.25,56.92,57.08,56.92,57.04,41733.25
2024-03-11 14:20:00,57.04,57.08,56.96,57.08,18187.0,57.04,57.08,56.96,57.08,18187.0
2024-03-11 14:30:00,57.08,57.08,57.0,57.04,19492.25,57.08,57.08,57.0,57.04,19492.25
2024-03-11 14:40:00,57.04,57.08,56.8,56.84,25324.75,57.04,57.08,56.8,56.84,25324.75
2024-03-11 14:50:00,56.84,56.88,56.8,56.8,19092.25,56.84,56.88,56.8,56.8,19092.25
2024-03-11 15:00:00,56.8,57.12,56.76,57.04,41716.75,56.8,57.12,56.76,57.04,41716.75
2024-03-11 15:10:00,57.04,57.12,57.0,57.08,29626.0,57.04,57.12,57.0,57.08,29626.0
2024-03-11 15:20:00,57.08,57.24,56.96,57.2,58101.5,57.08,57.24,56.96,57.2,58101.5
2024-03-11 15:30:00,57.2,57.2,57.0,57.12,19096.0,57.2,57.2,57.0,57.12,19096.0
2024-03-11 15:40:00,57.12,57.16,56.92,57.08,137839.25,57.12,57.16,56.92,57.08,137839.25
2024-03-11 15:50:00,57.08,57.36,57.0,57.28,137199.5,57.08,57.36,57.0,57.28,137199.5
2024-03-12 09:30:00,55.92,56.36,55.64,56.32,357208.75,55.92,56.36,55.64,56.32,357208.75
2024-03-12 09:40:00,56.32,56.68,56.08,56.4,134365.75,56.32,56.68,56.08,56.4,134365.75
2024-03-12 09:50:00,56.44,56.44,55.52,55.56,173170.0,56.44,56.44,55.52,55.56,173170.0
2024-03-12 10:00:00,55.52,55.6,55.04,55.28,135007.25,55.52,55.6,55.04,55.28,135007.25
2024-03-12 10:10:00,55.28,55.36,55.2,55.36,86601.0,55.28,55.36,55.2,55.36,86601.0
2024-03-12 10:20:00,55.36,55.44,55.12,55.32,102609.0,55.36,55.44,55.12,55.32,102609.0
2024-03-12 10:30:00,55.28,55.32,55.12,55.24,68495.0,55.28,55.32,55.12,55.24,68495.0
2024-03-12 10:40:00,55.24,55.36,55.12,55.16,84800.75,55.24,55.36,55.12,55.16,84800.75
2024-03-12 10:50:00,55.2,55.24,54.8,54.8,93907.0,55.2,55.24,54.8,54.8,93907.0
2024-03-12 11:00:00,54.8,55.04,54.8,54.96,133353.5,54.8,55.04,54.8,54.96,133353.5
2024-03-12 11:10:00,55.0,55.2,54.92,55.16,74887.25,55.0,55.2,54.92,55.16,74887.25
2024-03-12 11:20:00,55.16,55.2,55.0,55.16,84392.75,55.16,55.2,55.0,55.16,84392.75
2024-03-12 11:30:00,55.16,55.24,55.12,55.2,43940.5,55.16,55.24,55.12,55.2,43940.5
2024-03-12 11:40:00,55.2,55.36,55.04,55.08,69480.75,55.2,55.36,55.04,55.08,69480.75
2024-03-12 11:50:00,55.08,55.08,54.76,54.84,187244.75,55.08,55.08,54.76,54.84,187244.75
2024-03-12 12:00:00,54.84,55.0,54.8,54.96,54268.25,54.84,55.0,54.8,54.96,54268.25
2024-03-12 12:10:00,55.0,55.0,54.76,54.92,22580.0,55.0,55.0,54.76,54.92,22580.0
2024-03-12 12:20:00,54.92,54.92,54.8,54.84,36357.75,54.92,54.92,54.8,54.84,36357.75
2024-03-12 12:30:00,54.84,55.0,54.72,54.96,88052.75,54.84,55.0,54.72,54.96,88052.75
2024-03-12 12:40:00,54.96,55.24,54.92,55.16,87521.75,54.96,55.24,54.92,55.16,87521.75
2024-03-12 12:50:00,55.16,55.16,54.96,55.0,70925.75,55.16,55.16,54.96,55.0,70925.75
2024-03-12 13:00:00,55.0,55.2,54.96,55.16,162246.75,55.0,55.2,54.96,55.16,162246.75
2024-03-12 13:10:00,55.16,55.24,54.92,54.96,47914.25,55.16,55.24,54.92,54.96,47914.25
2024-03-12 13:20:00,54.92,54.96,54.8,54.88,36306.0,54.92,54.96,54.8,54.88,36306.0
2024-03-12 13:30:00,54.88,54.88,54.72,54.8,52270.25,54.88,54.88,54.72,54.8,52270.25
2024-03-12 13:40:00,54.8,54.8,54.72,54.76,45379.5,54.8,54.8,54.72,54.76,45379.5
2024-03-12 13:50:00,54.76,54.8,54.64,54.64,38245.75,54.76,54.8,54.64,54.64,38245.75
2024-03-12 14:00:00,54.68,54.68,54.52,54.56,35409.25,54.68,54.68,54.52,54.56,35409.25
2024-03-12 14:10:00,54.52,54.64,54.52,54.6,28279.5,54.52,54.64,54.52,54.6,28279.5
2024-03-12 14:20:00,54.6,54.64,54.44,54.48,44448.25,54.6,54.64,54.44,54.48,44448.25
2024-03-12 14:30:00,54.44,54.6,54.44,54.48,60089.25,54.44,54.6,54.44,54.48,60089.25
2024-03-12 14:40:00,54.44,54.64,54.44,54.48,79419.75,54.44,54.64,54.44,54.48,79419.75
2024-03-12 14:50:00,54.48,54.48,54.36,54.4,36479.5,54.48,54.48,54.36,54.4,36479.5
2024-03-12 15:00:00,54.44,54.48,54.32,54.4,53205.75,54.44,54.48,54.32,54.4,53205.75
2024-03-12 15:10:00,54.4,54.44,54.36,54.4,34239.25,54.4,54.44,54.36,54.4,34239.25
2024-03-12 15:20:00,54.4,54.48,54.36,54.44,69343.75,54.4,54.48,54.36,54.44,69343.75
2024-03-12 15:30:00,54.4,54.52,54.4,54.48,38602.75,54.4,54.52,54.4,54.48,38602.75
2024-03-12 15:40:00,54.48,54.6,54.4,54.52,92457.5,54.48,54.6,54.4,54.52,92457.5
2024-03-12 15:50:00,54.52,54.64,54.4,54.48,197132.75,54.52,54.64,54.4,54.48,197132.75
2024-03-13 09:30:00,54.28,54.44,54.12,54.4,136827.75,54.28,54.44,54.12,54.4,136827.75
2024-03-13 09:40:00,54.4,54.4,54.28,54.4,38259.5,54.4,54.4,54.28,54.4,38259.5
2024-03-13 09:50:00,54.4,54.64,54.36,54.52,84525.0,54.4,54.64,54.36,54.52,84525.0
2024-03-13 10:00:00,54.52,54.6,54.36,54.48,82816.75,54.52,54.6,54.36,54.48,82816.75
2024-03-13 10:10:00,54.48,54.52,54.32,54.4,46350.75,54.48,54.52,54.32,54.4,46350.75
2024-03-13 10:20:00,54.4,54.44,54.32,54.44,42516.75,54.4,54.44,54.32,54.44,42516.75
2024-03-13 10:30:00,54.44,54.6,54.36,54.6,57906.5,54.44,54.6,54.36,54.6,57906.5
2024-03-13 10:40:00,54.56,54.6,54.36,54.56,37258.25,54.56,54.6,54.36,54.56,37258.25
2024-03-13 10:50:00,54.56,54.64,54.52,54.52,53731.25,54.56,54.64,54.52,54.52,53731.25
2024-03-13 11:00:00,54.56,54.68,54.52,54.56,39169.75,54.56,54.68,54.52,54.56,39169.75
2024-03-13 11:10:00,54.56,54.6,54.52,54.6,17784.0,54.56,54.6,54.52,54.6,17784.0
2024-03-13 11:20:00,54.6,54.64,54.52,54.56,14803.25,54.6,54.64,54.52,54.56,14803.25
2024-03-13 11:30:00,54.56,54.64,54.48,54.48,16183.5,54.56,54.64,54.48,54.48,16183.5
2024-03-13 11:40:00,54.48,54.56,54.36,54.44,53898.75,54.48,54.56,54.36,54.44,53898.75
2024-03-13 11:50:00,54.4,54.44,54.32,54.36,26717.0,54.4,54.44,54.32,54.36,26717.0
2024-03-13 12:00:00,54.36,54.4,54.28,54.36,32129.75,54.36,54.4,54.28,54.36,32129.75
2024-03-13 12:10:00,54.4,54.4,54.2,54.24,26294.75,54.4,54.4,54.2,54.24,26294.75
2024-03-13 12:20:00,54.24,54.28,54.12,54.2,57608.75,54.24,54.28,54.12,54.2,57608.75
2024-03-13 12:30:00,54.2,54.24,54.16,54.16,23604.75,54.2,54.24,54.16,54.16,23604.75
2024-03-13 12:40:00,54.16,54.24,54.16,54.24,14286.75,54.16,54.24,54.16,54.24,14286.75
2024-03-13 12:50:00,54.2,54.24,54.16,54.24,28109.75,54.2,54.24,54.16,54.24,28109.75
2024-03-13 13:00:00,54.2,54.4,54.16,54.24,60186.75,54.2,54.4,54.16,54.24,60186.75
2024-03-13 13:10:00,54.2,54.24,54.2,54.24,4125.75,54.2,54.24,54.2,54.24,4125.75
2024-03-13 13:20:00,54.24,54.24,54.0,54.04,36743.75,54.24,54.24,54.0,54.04,36743.75
2024-03-13 13:30:00,54.04,54.08,54.0,54.04,20272.0,54.04,54.08,54.0,54.04,20272.0
2024-03-13 13:40:00,54.04,54.16,53.92,54.04,93043.25,54.04,54.16,53.92,54.04,93043.25
2024-03-13 13:50:00,54.0,54.2,53.96,54.16,18459.25,54.0,54.2,53.96,54.16,18459.25
2024-03-13 14:00:00,54.2,54.2,54.16,54.2,21061.0,54.2,54.2,54.16,54.2,21061.0
2024-03-13 14:10:00,54.16,54.2,54.16,54.2,3989.0,54.16,54.2,54.16,54.2,3989.0
2024-03-13 14:20:00,54.2,54.2,54.08,54.12,25971.75,54.2,54.2,54.08,54.12,25971.75
2024-03-13 14:30:00,54.08,54.12,54.0,54.08,52038.5,54.08,54.12,54.0,54.08,52038.5
2024-03-13 14:40:00,54.08,54.08,53.96,54.0,38296.25,54.08,54.08,53.96,54.0,38296.25
2024-03-13 14:50:00,54.0,54.2,53.96,54.16,25053.75,54.0,54.2,53.96,54.16,25053.75
2024-03-13 15:00:00,54.16,54.2,54.0,54.16,54939.5,54.16,54.2,54.0,54.16,54939.5
2024-03-13 15:10:00,54.16,54.28,54.16,54.16,25284.0,54.16,54.28,54.16,54.16,25284.0
2024-03-13 15:20:00,54.16,54.76,54.12,54.56,106125.25,54.16,54.76,54.12,54.56,106125.25
2024-03-13 15:30:00,54.6,54.68,54.36,54.52,147637.0,54.6,54.68,54.36,54.52,147637.0
2024-03-13 15:40:00,54.56,54.56,54.28,54.4,47196.5,54.56,54.56,54.28,54.4,47196.5
2024-03-13 15:50:00,54.36,54.48,54.2,54.2,98901.0,54.36,54.48,54.2,54.2,98901.0
2024-03-14 09:30:00,53.88,53.96,53.56,53.76,152232.75,53.88,53.96,53.56,53.76,152232.75
2024-03-14 09:40:00,53.76,54.4,53.72,54.24,144554.25,53.76,54.4,53.72,54.24,144554.25
2024-03-14 09:50:00,54.24,54.68,54.2,54.6,241616.25,54.24,54.68,54.2,54.6,241616.25
2024-03-14 10:00:00,54.64,55.04,54.48,54.48,171092.0,54.64,55.04,54.48,54.48,171092.0
2024-03-14 10:10:00,54.48,54.64,54.16,54.64,140259.5,54.48,54.64,54.16,54.64,140259.5
2024-03-14 10:20:00,54.64,54.92,54.6,54.8,88655.5,54.64,54.92,54.6,54.8,88655.5
2024-03-14 10:30:00,54.76,54.96,54.6,54.96,137203.0,54.76,54.96,54.6,54.96,137203.0
2024-03-14 10:40:00,55.0,55.4,54.96,55.36,169403.75,55.0,55.4,54.96,55.36,169403.75
2024-03-14 10:50:00,55.4,55.64,55.16,55.36,153189.5,55.4,55.64,55.16,55.36,153189.5
2024-03-14 11:00:00,55.36,55.64,55.16,55.44,163540.25,55.36,55.64,55.16,55.44,163540.25
2024-03-14 11:10:00,55.48,55.48,55.16,55.28,66025.25,55.48,55.48,55.16,55.28,66025.25
2024-03-14 11:20:00,55.28,55.8,55.28,55.68,175058.75,55.28,55.8,55.28,55.68,175058.75
2024-03-14 11:30:00,55.68,56.0,55.48,55.56,122699.5,55.68,56.0,55.48,55.56,122699.5
2024-03-14 11:40:00,55.52,55.84,55.48,55.8,75670.5,55.52,55.84,55.48,55.8,75670.5
2024-03-14 11:50:00,55.76,55.92,55.6,55.68,127031.25,55.76,55.92,55.6,55.68,127031.25
2024-03-14 12:00:00,55.64,56.32,55.4,56.2,181833.25,55.64,56.32,55.4,56.2,181833.25
2024-03-14 12:10:00,56.2,56.52,56.08,56.52,218121.0,56.2,56.52,56.08,56.52,218121.0
2024-03-14 12:20:00,56.52,56.6,56.08,56.2,122916.75,56.52,56.6,56.08,56.2,122916.75
2024-03-14 12:30:00,56.16,56.32,55.6,55.68,484944.0,56.16,56.32,55.6,55.68,484944.0
2024-03-14 12:40:00,55.72,56.0,55.68,55.88,224308.25,55.72,56.0,55.68,55.88,224308.25
2024-03-14 12:50:00,55.92,56.08,55.76,55.96,110457.5,55.92,56.08,55.76,55.96,110457.5
2024-03-14 13:00:00,55.96,56.16,55.88,55.92,134432.25,55.96,56.16,55.88,55.92,134432.25
2024-03-14 13:10:00,55.96,56.76,55.92,56.72,99659.75,55.96,56.76,55.92,56.72,99659.75
2024-03-14 13:20:00,56.72,56.76,56.44,56.68,124818.0,56.72,56.76,56.44,56.68,124818.0
2024-03-14 13:30:00,56.72,57.08,56.28,56.44,244471.75,56.72,57.08,56.28,56.44,244471.75
2024-03-14 13:40:00,56.48,56.64,56.08,56.08,174798.25,56.48,56.64,56.08,56.08,174798.25
2024-03-14 13:50:00,56.08,56.12,55.36,55.36,111114.5,56.08,56.12,55.36,55.36,111114.5
2024-03-14 14:00:00,55.32,55.36,55.04,55.16,173277.75,55.32,55.36,55.04,55.16,173277.75
2024-03-14 14:10:00,55.16,55.36,55.12,55.24,88685.5,55.16,55.36,55.12,55.24,88685.5
2024-03-14 14:20:00,55.2,55.56,55.16,55.56,93562.75,55.2,55.56,55.16,55.56,93562.75
2024-03-14 14:30:00,55.56,55.6,55.24,55.32,107529.5,55.56,55.6,55.24,55.32,107529.5
2024-03-14 14:40:00,55.32,55.36,54.92,55.0,131855.75,55.32,55.36,54.92,55.0,131855.75
2024-03-14 14:50:00,55.04,55.52,55.0,55.48,164649.5,55.04,55.52,55.0,55.48,164649.5
2024-03-14 15:00:00,55.48,56.52,55.48,56.36,184928.25,55.48,56.52,55.48,56.36,184928.25
2024-03-14 15:10:00,56.36,57.08,56.24,57.0,247349.5,56.36,57.08,56.24,57.0,247349.5
2024-03-14 15:20:00,57.0,57.28,56.56,57.0,422895.75,57.0,57.28,56.56,57.0,422895.75
2024-03-14 15:30:00,56.96,57.8,56.96,57.12,374400.75,56.96,57.8,56.96,57.12,374400.75
2024-03-14 15:40:00,57.12,57.12,56.4,56.48,267766.25,57.12,57.12,56.4,56.48,267766.25
2024-03-14 15:50:00,56.48,56.48,55.56,55.56,477880.25,56.48,56.48,55.56,55.56,477880.25
2024-03-15 09:30:00,56.48,56.6,55.88,56.32,336488.25,56.48,56.6,55.88,56.32,336488.25
2024-03-15 09:40:00,56.32,56.92,55.92,56.72,276258.25,56.32,56.92,55.92,56.72,276258.25
2024-03-15 09:50:00,56.72,56.76,56.48,56.64,196388.0,56.72,56.76,56.48,56.64,196388.0
2024-03-15 10:00:00,56.64,57.24,56.52,56.72,284014.5,56.64,57.24,56.52,56.72,284014.5
2024-03-15 10:10:00,56.72,56.8,56.32,56.52,216630.5,56.72,56.8,56.32,56.52,216630.5
2024-03-15 10:20:00,56.52,56.8,56.32,56.48,154963.25,56.52,56.8,56.32,56.48,154963.25
2024-03-15 10:30:00,56.48,56.84,56.36,56.48,190274.0,56.48,56.84,56.36,56.48,190274.0
2024-03-15 10:40:00,56.48,56.56,56.08,56.12,109995.0,56.48,56.56,56.08,56.12,109995.0
2024-03-15 10:50:00,56.16,56.64,56.12,56.6,88449.75,56.16,56.64,56.12,56.6,88449.75
2024-03-15 11:00:00,56.56,56.68,56.32,56.44,86100.75,56.56,56.68,56.32,56.44,86100.75
2024-03-15 11:10:00,56.48,56.56,56.32,56.52,84036.5,56.48,56.56,56.32,56.52,84036.5
2024-03-15 11:20:00,56.48,56.64,56.28,56.32,61572.0,56.48,56.64,56.28,56.32,61572.0
2024-03-15 11:30:00,56.32,56.64,56.28,56.52,62773.75,56.32,56.64,56.28,56.52,62773.75
2024-03-15 11:40:00,56.52,57.04,56.48,57.0,80674.0,56.52,57.04,56.48,57.0,80674.0
2024-03-15 11:50:00,57.04,57.2,56.84,57.08,164200.75,57.04,57.2,56.84,57.08,164200.75
2024-03-15 12:00:00,57.08,57.24,56.96,57.08,89761.75,57.08,57.24,56.96,57.08,89761.75
2024-03-15 12:10:00,57.08,57.6,57.04,57.4,111907.25,57.08,57.6,57.04,57.4,111907.25
2024-03-15 12:20:00,57.4,57.52,57.28,57.48,136696.75,57.4,57.52,57.28,57.48,136696.75
2024-03-15 12:30:00,57.48,57.92,57.28,57.68,208861.5,57.48,57.92,57.28,57.68,208861.5
2024-03-15 12:40:00,57.72,58.08,57.68,58.0,167816.75,57.72,58.08,57.68,58.0,167816.75
2024-03-15 12:50:00,58.04,58.68,58.0,58.64,190839.0,58.04,58.68,58.0,58.64,190839.0
2024-03-15 13:00:00,58.64,58.84,57.84,58.0,258989.0,58.64,58.84,57.84,58.0,258989.0
2024-03-15 13:10:00,58.04,58.28,57.8,58.28,115301.75,58.04,58.28,57.8,58.28,115301.75
2024-03-15 13:20:00,58.28,58.28,57.64,57.96,79373.5,58.28,58.28,57.64,57.96,79373.5
2024-03-15 13:30:00,58.0,58.2,57.84,58.08,140545.75,58.0,58.2,57.84,58.08,140545.75
2024-03-15 13:40:00,58.08,58.36,58.0,58.36,59161.25,58.08,58.36,58.0,58.36,59161.25
2024-03-15 13:50:00,58.4,58.4,57.8,57.84,105537.5,58.4,58.4,57.8,57.84,105537.5
2024-03-15 14:00:00,57.8,57.92,57.28,57.56,108077.0,57.8,57.92,57.28,57.56,108077.0
2024-03-15 14:10:00,57.56,57.6,57.2,57.24,66655.25,57.56,57.6,57.2,57.24,66655.25
2024-03-15 14:20:00,57.2,57.48,57.04,57.24,69449.0,57.2,57.48,57.04,57.24,69449.0
2024-03-15 14:30:00,57.24,57.24,56.92,56.96,41484.25,57.24,57.24,56.92,56.96,41484.25
2024-03-15 14:40:00,56.96,57.0,56.72,57.0,66891.5,56.96,57.0,56.72,57.0,66891.5
2024-03-15 14:50:00,57.04,57.04,56.56,56.64,53221.25,57.04,57.04,56.56,56.64,53221.25
2024-03-15 15:00:00,56.64,56.8,56.48,56.76,71868.0,56.64,56.8,56.48,56.76,71868.0
2024-03-15 15:10:00,56.8,56.84,56.44,56.64,54805.5,56.8,56.84,56.44,56.64,54805.5
2024-03-15 15:20:00,56.6,56.68,56.36,56.44,66185.0,56.6,56.68,56.36,56.44,66185.0
2024-03-15 15:30:00,56.44,56.84,56.36,56.84,119726.5,56.44,56.84,56.36,56.84,119726.5
2024-03-15 15:40:00,56.8,56.84,56.4,56.6,192584.25,56.8,56.84,56.4,56.6,192584.25
2024-03-15 15:50:00,56.6,56.8,56.56,56.68,283705.75,56.6,56.8,56.56,56.68,283705.75
2024-03-18 09:30:00,55.88,55.96,55.52,55.76,213652.0,55.88,55.96,55.52,55.76,213652.0
2024-03-18 09:40:00,55.76,55.8,55.36,55.72,197285.25,55.76,55.8,55.36,55.72,197285.25
2024-03-18 09:50:00,55.68,55.72,55.48,55.64,151248.75,55.68,55.72,55.48,55.64,151248.75
2024-03-18 10:00:00,55.6,55.64,55.12,55.16,180034.25,55.6,55.64,55.12,55.16,180034.25
2024-03-18 10:10:00,55.16,55.24,54.96,55.2,155977.25,55.16,55.24,54.96,55.2,155977.25
2024-03-18 10:20:00,55.16,55.24,55.08,55.12,88359.75,55.16,55.24,55.08,55.12,88359.75
2024-03-18 10:30:00,55.12,55.2,55.04,55.08,65269.25,55.12,55.2,55.04,55.08,65269.25
2024-03-18 10:40:00,55.04,55.2,55.04,55.2,61632.5,55.04,55.2,55.04,55.2,61632.5
2024-03-18 10:50:00,55.16,55.24,55.12,55.16,37576.5,55.16,55.24,55.12,55.16,37576.5
2024-03-18 11:00:00,55.16,55.24,55.16,55.24,46382.25,55.16,55.24,55.16,55.24,46382.25
2024-03-18 11:10:00,55.24,55.28,55.16,55.2,40446.5,55.24,55.28,55.16,55.2,40446.5
2024-03-18 11:20:00,55.2,55.28,55.16,55.2,30625.0,55.2,55.28,55.16,55.2,30625.0
2024-03-18 11:30:00,55.2,55.4,55.16,55.24,82651.25,55.2,55.4,55.16,55.24,82651.25
2024-03-18 11:40:00,55.2,55.28,55.2,55.24,24504.0,55.2,55.28,55.2,55.24,24504.0
2024-03-18 11:50:00,55.24,55.48,55.2,55.44,48751.25,55.24,55.48,55.2,55.44,48751.25
2024-03-18 12:00:00,55.44,55.48,55.4,55.4,23698.0,55.44,55.48,55.4,55.4,23698.0
2024-03-18 12:10:00,55.44,55.48,55.24,55.24,45195.5,55.44,55.48,55.24,55.24,45195.5
2024-03-18 12:20:00,55.24,55.4,55.08,55.24,68867.75,55.24,55.4,55.08,55.24,68867.75
2024-03-18 12:30:00,55.24,55.28,55.2,55.28,51576.5,55.24,55.28,55.2,55.28,51576.5
2024-03-18 12:40:00,55.28,55.28,55.2,55.24,14615.0,55.28,55.28,55.2,55.24,14615.0
2024-03-18 12:50:00,55.24,55.8,55.24,55.72,94374.75,55.24,55.8,55.24,55.72,94374.75
2024-03-18 13:00:00,55.72,55.8,55.48,55.6,108567.75,55.72,55.8,55.48,55.6,108567.75
2024-03-18 13:10:00,55.6,55.64,55.52,55.6,14160.25,55.6,55.64,55.52,55.6,14160.25
2024-03-18 13:20:00,55.6,55.64,55.44,55.44,33710.5,55.6,55.64,55.44,55.44,33710.5
2024-03-18 13:30:00,55.44,55.8,55.4,55.76,62013.25,55.44,55.8,55.4,55.76,62013.25
2024-03-18 13:40:00,55.8,55.88,55.64,55.68,37751.5,55.8,55.88,55.64,55.68,37751.5
2024-03-18 13:50:00,55.64,55.84,55.52,55.56,66004.0,55.64,55.84,55.52,55.56,66004.0
2024-03-18 14:00:00,55.56,55.6,55.16,55.28,71995.25,55.56,55.6,55.16,55.28,71995.25
2024-03-18 14:10:00,55.24,55.28,55.08,55.2,55935.25,55.24,55.28,55.08,55.2,55935.25
2024-03-18 14:20:00,55.2,55.24,55.0,55.08,29740.75,55.2,55.24,55.0,55.08,29740.75
2024-03-18 14:30:00,55.08,55.2,55.0,55.04,66110.75,55.08,55.2,55.0,55.04,66110.75
2024-03-18 14:40:00,55.04,55.28,55.0,55.16,105715.0,55.04,55.28,55.0,55.16,105715.0
2024-03-18 14:50:00,55.16,55.2,55.04,55.08,85219.0,55.16,55.2,55.04,55.08,85219.0
2024-03-18 15:00:00,55.08,55.16,54.96,55.0,37363.75,55.08,55.16,54.96,55.0,37363.75
2024-03-18 15:10:00,55.0,55.08,55.0,55.04,19054.75,55.0,55.08,55.0,55.04,19054.75
2024-03-18 15:20:00,55.04,55.08,55.0,55.08,18611.25,55.04,55.08,55.0,55.08,18611.25
2024-03-18 15:30:00,55.08,55.24,55.08,55.24,39763.25,55.08,55.24,55.08,55.24,39763.25
2024-03-18 15:40:00,55.24,55.24,55.0,55.08,87036.75,55.24,55.24,55.0,55.08,87036.75
2024-03-18 15:50:00,55.08,55.44,55.04,55.44,152540.25,55.08,55.44,55.04,55.44,152540.25
2024-03-19 09:30:00,55.56,55.68,55.32,55.6,169912.5,55.56,55.68,55.32,55.6,169912.5
2024-03-19 09:40:00,55.64,55.84,55.52,55.6,109817.5,55.64,55.84,55.52,55.6,109817.5
2024-03-19 09:50:00,55.6,55.64,55.0,55.04,142946.5,55.6,55.64,55.0,55.04,142946.5
2024-03-19 10:00:00,55.0,55.08,54.64,54.92,190284.5,55.0,55.08,54.64,54.92,190284.5
2024-03-19 10:10:00,54.92,54.96,54.68,54.92,90657.75,54.92,54.96,54.68,54.92,90657.75
2024-03-19 10:20:00,54.92,55.0,54.6,54.8,100974.5,54.92,55.0,54.6,54.8,100974.5
2024-03-19 10:30:00,54.8,54.88,54.44,54.48,80976.5,54.8,54.88,54.44,54.48,80976.5
2024-03-19 10:40:00,54.48,54.48,54.24,54.28,87347.25,54.48,54.48,54.24,54.28,87347.25
2024-03-19 10:50:00,54.28,54.4,54.28,54.4,60718.5,54.28,54.4,54.28,54.4,60718.5
2024-03-19 11:00:00,54.36,54.4,54.12,54.16,79674.25,54.36,54.4,54.12,54.16,79674.25
2024-03-19 11:10:00,54.16,54.32,54.12,54.16,59891.0,54.16,54.32,54.12,54.16,59891.0
2024-03-19 11:20:00,54.2,54.32,54.12,54.16,94116.25,54.2,54.32,54.12,54.16,94116.25
2024-03-19 11:30:00,54.16,54.16,53.92,54.0,138287.0,54.16,54.16,53.92,54.0,138287.0
2024-03-19 11:40:00,54.0,54.0,53.92,53.96,27385.25,54.0,54.0,53.92,53.96,27385.25
2024-03-19 11:50:00,53.96,54.12,53.96,54.04,47183.0,53.96,54.12,53.96,54.04,47183.0
2024-03-19 12:00:00,54.0,54.08,53.92,54.04,51503.0,54.0,54.08,53.92,54.04,51503.0
2024-03-19 12:10:00,54.04,54.16,53.96,54.0,65128.75,54.04,54.16,53.96,54.0,65128.75
2024-03-19 12:20:00,54.0,54.24,53.96,54.16,62671.75,54.0,54.24,53.96,54.16,62671.75
2024-03-19 12:30:00,54.16,54.28,54.12,54.16,44928.25,54.16,54.28,54.12,54.16,44928.25
2024-03-19 12:40:00,54.16,54.36,54.12,54.32,46827.5,54.16,54.36,54.12,54.32,46827.5
2024-03-19 12:50:00,54.32,54.48,54.28,54.32,53359.5,54.32,54.48,54.28,54.32,53359.5
2024-03-19 13:00:00,54.32,54.44,54.16,54.36,46739.0,54.32,54.44,54.16,54.36,46739.0
2024-03-19 13:10:00,54.36,54.6,54.32,54.52,61906.5,54.36,54.6,54.32,54.52,61906.5
2024-03-19 13:20:00,54.52,54.52,54.36,54.36,59110.5,54.52,54.52,54.36,54.36,59110.5
2024-03-19 13:30:00,54.36,54.36,54.16,54.28,39223.25,54.36,54.36,54.16,54.28,39223.25
2024-03-19 13:40:00,54.28,54.32,54.16,54.16,20421.5,54.28,54.32,54.16,54.16,20421.5
2024-03-19 13:50:00,54.2,54.4,54.16,54.36,152094.0,54.2,54.4,54.16,54.36,152094.0
2024-03-19 14:00:00,54.36,54.44,54.24,54.32,33379.5,54.36,54.44,54.24,54.32,33379.5
2024-03-19 14:10:00,54.28,54.36,54.28,54.32,15513.25,54.28,54.36,54.28,54.32,15513.25
2024-03-19 14:20:00,54.32,54.36,54.2,54.24,28988.5,54.32,54.36,54.2,54.24,28988.5
2024-03-19 14:30:00,54.24,54.32,54.2,54.2,31079.5,54.24,54.32,54.2,54.2,31079.5
2024-03-19 14:40:00,54.2,54.36,54.16,54.36,60722.75,54.2,54.36,54.16,54.36,60722.75
2024-03-19 14:50:00,54.32,54.48,54.32,54.36,45174.75,54.32,54.48,54.32,54.36,45174.75
2024-03-19 15:00:00,54.36,54.44,54.32,54.4,22018.5,54.36,54.44,54.32,54.4,22018.5
2024-03-19 15:10:00,54.4,54.56,54.32,54.4,59438.75,54.4,54.56,54.32,54.4,59438.75
2024-03-19 15:20:00,54.4,54.44,54.32,54.4,51174.25,54.4,54.44,54.32,54.4,51174.25
2024-03-19 15:30:00,54.4,54.4,54.16,54.2,39020.0,54.4,54.4,54.16,54.2,39020.0
2024-03-19 15:40:00,54.16,54.28,54.04,54.16,86875.75,54.16,54.28,54.04,54.16,86875.75
2024-03-19 15:50:00,54.12,54.2,53.84,53.96,148914.0,54.12,54.2,53.84,53.96,148914.0
2024-03-20 09:30:00,54.0,54.0,53.68,53.84,186105.0,54.0,54.0,53.68,53.84,186105.0
2024-03-20 09:40:00,53.84,54.16,53.76,54.12,98226.0,53.84,54.16,53.76,54.12,98226.0
2024-03-20 09:50:00,54.12,54.2,54.0,54.0,75768.25,54.12,54.2,54.0,54.0,75768.25
2024-03-20 10:00:00,54.04,54.04,53.92,53.92,50208.75,54.04,54.04,53.92,53.92,50208.75
2024-03-20 10:10:00,53.92,54.0,53.92,53.92,45542.0,53.92,54.0,53.92,53.92,45542.0
2024-03-20 10:20:00,53.92,53.92,53.76,53.84,43729.75,53.92,53.92,53.76,53.84,43729.75
2024-03-20 10:30:00,53.84,53.96,53.76,53.84,76573.25,53.84,53.96,53.76,53.84,76573.25
2024-03-20 10:40:00,53.8,53.88,53.68,53.84,34511.5,53.8,53.88,53.68,53.84,34511.5
2024-03-20 10:50:00,53.84,53.92,53.84,53.84,10445.75,53.84,53.92,53.84,53.84,10445.75
2024-03-20 11:00:00,53.84,53.88,53.8,53.84,9700.5,53.84,53.88,53.8,53.84,9700.5
2024-03-20 11:10:00,53.84,54.04,53.84,54.0,67960.5,53.84,54.04,53.84,54.0,67960.5
2024-03-20 11:20:00,54.0,54.08,53.96,54.04,29371.5,54.0,54.08,53.96,54.04,29371.5
2024-03-20 11:30:00,54.08,54.08,54.0,54.0,42050.5,54.08,54.08,54.0,54.0,42050.5
2024-03-20 11:40:00,54.0,54.08,54.0,54.08,24726.75,54.0,54.08,54.0,54.08,24726.75
2024-03-20 11:50:00,54.04,54.08,53.8,53.84,64768.75,54.04,54.08,53.8,53.84,64768.75
2024-03-20 12:00:00,53.84,53.88,53.8,53.84,45258.25,53.84,53.88,53.8,53.84,45258.25
2024-03-20 12:10:00,53.84,53.88,53.8,53.8,32281.5,53.84,53.88,53.8,53.8,32281.5
2024-03-20 12:20:00,53.8,53.84,53.6,53.64,63353.5,53.8,53.84,53.6,53.64,63353.5
2024-03-20 12:30:00,53.64,53.84,53.64,53.76,46096.75,53.64,53.84,53.64,53.76,46096.75
2024-03-20 12:40:00,53.76,53.8,53.64,53.64,55583.25,53.76,53.8,53.64,53.64,55583.25
2024-03-20 12:50:00,53.68,53.68,53.6,53.68,20542.0,53.68,53.68,53.6,53.68,20542.0
2024-03-20 13:00:00,53.68,53.72,53.64,53.68,20249.75,53.68,53.72,53.64,53.68,20249.75
2024-03-20 13:10:00,53.68,53.88,53.64,53.8,98235.25,53.68,53.88,53.64,53.8,98235.25
2024-03-20 13:20:00,53.8,53.88,53.64,53.72,71190.25,53.8,53.88,53.64,53.72,71190.25
2024-03-20 13:30:00,53.68,53.84,53.68,53.8,79980.0,53.68,53.84,53.68,53.8,79980.0
2024-03-20 13:40:00,53.8,53.84,53.68,53.68,79415.5,53.8,53.84,53.68,53.68,79415.5
2024-03-20 13:50:00,53.68,53.84,53.64,53.76,42716.25,53.68,53.84,53.64,53.76,42716.25
2024-03-20 14:00:00,53.72,53.72,52.92,53.36,358643.5,53.72,53.72,52.92,53.36,358643.5
2024-03-20 14:10:00,53.32,53.6,53.08,53.48,169251.75,53.32,53.6,53.08,53.48,169251.75
2024-03-20 14:20:00,53.48,53.48,53.24,53.24,102146.5,53.48,53.48,53.24,53.24,102146.5
2024-03-20 14:30:00,53.24,53.68,53.08,53.12,261172.0,53.24,53.68,53.08,53.12,261172.0
2024-03-20 14:40:00,53.08,53.4,53.04,53.08,169647.25,53.08,53.4,53.04,53.08,169647.25
2024-03-20 14:50:00,53.08,53.24,52.84,52.92,212635.25,53.08,53.24,52.84,52.92,212635.25
2024-03-20 15:00:00,52.92,52.96,52.68,52.92,163206.25,52.92,52.96,52.68,52.92,163206.25
2024-03-20 15:10:00,52.92,52.96,52.64,52.68,192645.75,52.92,52.96,52.64,52.68,192645.75
2024-03-20 15:20:00,52.68,52.8,52.48,52.72,155809.75,52.68,52.8,52.48,52.72,155809.75
2024-03-20 15:30:00,52.72,53.04,52.64,52.76,233955.0,52.72,53.04,52.64,52.76,233955.0
2024-03-20 15:40:00,52.8,52.84,52.64,52.72,158833.25,52.8,52.84,52.64,52.72,158833.25
2024-03-20 15:50:00,52.72,52.76,52.52,52.72,515033.5,52.72,52.76,52.52,52.72,515033.5
2024-03-21 09:30:00,52.04,52.12,51.88,52.08,157208.5,52.04,52.12,51.88,52.08,157208.5
2024-03-21 09:40:00,52.08,52.4,52.0,52.4,171096.0,52.08,52.4,52.0,52.4,171096.0
2024-03-21 09:50:00,52.4,52.4,52.28,52.32,64434.25,52.4,52.4,52.28,52.32,64434.25
2024-03-21 10:00:00,52.24,52.28,52.08,52.2,79660.5,52.24,52.28,52.08,52.2,79660.5
2024-03-21 10:10:00,52.16,52.24,52.0,52.16,94734.0,52.16,52.24,52.0,52.16,94734.0
2024-03-21 10:20:00,52.16,52.28,52.12,52.16,78667.75,52.16,52.28,52.12,52.16,78667.75
2024-03-21 10:30:00,52.2,52.24,51.96,52.04,64294.0,52.2,52.24,51.96,52.04,64294.0
2024-03-21 10:40:00,52.04,52.04,51.8,52.0,89799.75,52.04,52.04,51.8,52.0,89799.75
2024-03-21 10:50:00,52.0,52.08,51.96,52.04,29239.75,52.0,52.08,51.96,52.04,29239.75
2024-03-21 11:00:00,52.04,52.2,52.0,52.08,152484.25,52.04,52.2,52.0,52.08,152484.25
2024-03-21 11:10:00,52.16,52.4,52.04,52.32,59352.75,52.16,52.4,52.04,52.32,59352.75
2024-03-21 11:20:00,52.36,52.4,52.24,52.36,36033.0,52.36,52.4,52.24,52.36,36033.0
2024-03-21 11:30:00,52.4,52.64,52.28,52.6,104780.25,52.4,52.64,52.28,52.6,104780.25
2024-03-21 11:40:00,52.56,52.68,52.56,52.6,36822.0,52.56,52.68,52.56,52.6,36822.0
2024-03-21 11:50:00,52.6,52.8,52.52,52.76,40033.25,52.6,52.8,52.52,52.76,40033.25
2024-03-21 12:00:00,52.76,52.84,52.68,52.8,77963.5,52.76,52.84,52.68,52.8,77963.5
2024-03-21 12:10:00,52.8,52.96,52.72,52.76,73453.75,52.8,52.96,52.72,52.76,73453.75
2024-03-21 12:20:00,52.76,52.76,52.56,52.6,77105.0,52.76,52.76,52.56,52.6,77105.0
2024-03-21 12:30:00,52.64,52.8,52.6,52.64,95961.75,52.64,52.8,52.6,52.64,95961.75
2024-03-21 12:40:00,52.64,52.76,52.56,52.76,66627.75,52.64,52.76,52.56,52.76,66627.75
2024-03-21 12:50:00,52.76,52.76,52.6,52.72,59583.25,52.76,52.76,52.6,52.72,59583.25
2024-03-21 13:00:00,52.76,52.92,52.72,52.92,131423.75,52.76,52.92,52.72,52.92,131423.75
2024-03-21 13:10:00,52.92,52.96,52.6,52.68,122080.25,52.92,52.96,52.6,52.68,122080.25
2024-03-21 13:20:00,52.68,52.76,52.64,52.68,34261.0,52.68,52.76,52.64,52.68,34261.0
2024-03-21 13:30:00,52.72,52.76,52.68,52.72,25101.5,52.72,52.76,52.68,52.72,25101.5
2024-03-21 13:40:00,52.72,52.92,52.72,52.88,25777.0,52.72,52.92,52.72,52.88,25777.0
2024-03-21 13:50:00,52.88,52.96,52.84,52.92,65467.75,52.88,52.96,52.84,52.92,65467.75
2024-03-21 14:00:00,52.96,53.0,52.88,53.0,80024.75,52.96,53.0,52.88,53.0,80024.75
2024-03-21 14:10:00,52.96,53.0,52.64,52.68,85766.25,52.96,53.0,52.64,52.68,85766.25
2024-03-21 14:20:00,52.68,52.68,52.44,52.44,54243.0,52.68,52.68,52.44,52.44,54243.0
2024-03-21 14:30:00,52.44,52.76,52.4,52.6,121688.75,52.44,52.76,52.4,52.6,121688.75
2024-03-21 14:40:00,52.6,52.72,52.52,52.6,46459.0,52.6,52.72,52.52,52.6,46459.0
2024-03-21 14:50:00,52.6,52.68,52.52,52.56,25462.0,52.6,52.68,52.52,52.56,25462.0
2024-03-21 15:00:00,52.56,52.6,52.32,52.36,54242.75,52.56,52.6,52.32,52.36,54242.75
2024-03-21 15:10:00,52.36,52.52,52.28,52.4,61172.0,52.36,52.52,52.28,52.4,61172.0
2024-03-21 15:20:00,52.4,52.48,52.32,52.36,39394.75,52.4,52.48,52.32,52.36,39394.75
2024-03-21 15:30:00,52.36,52.4,52.2,52.36,68352.5,52.36,52.4,52.2,52.36,68352.5
2024-03-21 15:40:00,52.36,52.4,52.2,52.32,92118.0,52.36,52.4,52.2,52.32,92118.0
2024-03-21 15:50:00,52.32,52.44,52.2,52.36,192696.75,52.32,52.44,52.2,52.36,192696.75
2024-03-22 09:30:00,52.52,52.6,52.2,52.36,169569.0,52.52,52.6,52.2,52.36,169569.0
2024-03-22 09:40:00,52.32,52.4,52.24,52.36,73460.25,52.32,52.4,52.24,52.36,73460.25
2024-03-22 09:50:00,52.36,52.36,52.16,52.24,74778.5,52.36,52.36,52.16,52.24,74778.5
2024-03-22 10:00:00,52.2,52.32,52.0,52.12,89058.25,52.2,52.32,52.0,52.12,89058.25
2024-03-22 10:10:00,52.16,52.32,52.12,52.16,60887.75,52.16,52.32,52.12,52.16,60887.75
2024-03-22 10:20:00,52.2,52.36,52.16,52.28,66658.25,52.2,52.36,52.16,52.28,66658.25
2024-03-22 10:30:00,52.32,52.44,52.28,52.4,38004.25,52.32,52.44,52.28,52.4,38004.25
2024-03-22 10:40:00,52.4,52.64,52.36,52.6,92762.5,52.4,52.64,52.36,52.6,92762.5
2024-03-22 10:50:00,52.6,52.8,52.56,52.76,34487.0,52.6,52.8,52.56,52.76,34487.0
2024-03-22 11:00:00,52.72,52.8,52.56,52.72,91648.0,52.72,52.8,52.56,52.72,91648.0
2024-03-22 11:10:00,52.72,52.76,52.6,52.68,61641.75,52.72,52.76,52.6,52.68,61641.75
2024-03-22 11:20:00,52.64,52.68,52.4,52.44,56784.5,52.64,52.68,52.4,52.44,56784.5
2024-03-22 11:30:00,52.4,52.48,52.32,52.48,86680.0,52.4,52.48,52.32,52.48,86680.0
2024-03-22 11:40:00,52.48,52.52,52.32,52.36,23387.5,52.48,52.52,52.32,52.36,23387.5
2024-03-22 11:50:00,52.36,52.36,52.16,52.2,44428.5,52.36,52.36,52.16,52.2,44428.5
2024-03-22 12:00:00,52.16,52.2,52.08,52.16,30980.5,52.16,52.2,52.08,52.16,30980.5
2024-03-22 12:10:00,52.16,52.24,52.12,52.2,72945.0,52.16,52.24,52.12,52.2,72945.0
2024-03-22 12:20:00,52.2,52.28,52.12,52.16,21737.0,52.2,52.28,52.12,52.16,21737.0
2024-03-22 12:30:00,52.12,52.28,52.12,52.24,22144.25,52.12,52.28,52.12,52.24,22144.25
2024-03-22 12:40:00,52.24,52.28,52.12,52.2,37692.5,52.24,52.28,52.12,52.2,37692.5
2024-03-22 12:50:00,52.16,52.24,52.04,52.08,27099.0,52.16,52.24,52.04,52.08,27099.0
2024-03-22 13:00:00,52.04,52.08,51.96,52.04,33584.25,52.04,52.08,51.96,52.04,33584.25
2024-03-22 13:10:00,52.0,52.08,51.96,52.0,20791.25,52.0,52.08,51.96,52.0,20791.25
2024-03-22 13:20:00,51.96,52.0,51.96,52.0,11583.0,51.96,52.0,51.96,52.0,11583.0
2024-03-22 13:30:00,51.96,52.0,51.8,51.84,50028.75,51.96,52.0,51.8,51.84,50028.75
2024-03-22 13:40:00,51.84,51.92,51.84,51.84,25736.75,51.84,51.92,51.84,51.84,25736.75
2024-03-22 13:50:00,51.84,51.92,51.84,51.84,19729.5,51.84,51.92,51.84,51.84,19729.5
2024-03-22 14:00:00,51.84,51.88,51.68,51.68,53804.75,51.84,51.88,51.68,51.68,53804.75
2024-03-22 14:10:00,51.72,51.88,51.68,51.84,49691.0,51.72,51.88,51.68,51.84,49691.0
2024-03-22 14:20:00,51.84,52.04,51.84,52.04,35734.0,51.84,52.04,51.84,52.04,35734.0
2024-03-22 14:30:00,52.0,52.08,51.92,52.04,43265.25,52.0,52.08,51.92,52.04,43265.25
2024-03-22 14:40:00,52.04,52.24,52.0,52.2,21333.75,52.04,52.24,52.0,52.2,21333.75
2024-03-22 14:50:00,52.2,52.36,52.2,52.2,39186.5,52.2,52.36,52.2,52.2,39186.5
2024-03-22 15:00:00,52.24,52.24,52.16,52.16,12482.25,52.24,52.24,52.16,52.16,12482.25
2024-03-22 15:10:00,52.2,52.4,52.16,52.24,95238.25,52.2,52.4,52.16,52.24,95238.25
2024-03-22 15:20:00,52.2,52.4,52.2,52.32,46019.0,52.2,52.4,52.2,52.32,46019.0
2024-03-22 15:30:00,52.32,52.48,52.28,52.4,35663.0,52.32,52.48,52.28,52.4,35663.0
2024-03-22 15:40:00,52.44,52.64,52.36,52.52,144678.5,52.44,52.64,52.36,52.52,144678.5
2024-03-22 15:50:00,52.56,52.6,52.36,52.48,201988.75,52.56,52.6,52.36,52.48,201988.75
2024-03-25 09:30:00,52.56,52.6,52.2,52.36,110083.25,52.56,52.6,52.2,52.36,110083.25
2024-03-25 09:40:00,52.4,52.48,52.32,52.36,44168.75,52.4,52.48,52.32,52.36,44168.75
2024-03-25 09:50:00,52.32,52.32,52.0,52.12,61465.25,52.32,52.32,52.0,52.12,61465.25
2024-03-25 10:00:00,52.08,52.2,52.0,52.08,58483.25,52.08,52.2,52.0,52.08,58483.25
2024-03-25 10:10:00,52.04,52.08,51.8,51.88,75019.75,52.04,52.08,51.8,51.88,75019.75
2024-03-25 10:20:00,51.88,51.88,51.68,51.84,92873.0,51.88,51.88,51.68,51.84,92873.0
2024-03-25 10:30:00,51.8,52.04,51.8,52.04,89766.0,51.8,52.04,51.8,52.04,89766.0
2024-03-25 10:40:00,52.04,52.2,52.04,52.16,39409.25,52.04,52.2,52.04,52.16,39409.25
2024-03-25 10:50:00,52.2,52.24,52.04,52.04,24459.75,52.2,52.24,52.04,52.04,24459.75
2024-03-25 11:00:00,52.08,52.12,52.0,52.0,9217.25,52.08,52.12,52.0,52.0,9217.25
2024-03-25 11:10:00,52.0,52.04,51.84,51.92,66006.75,52.0,52.04,51.84,51.92,66006.75
2024-03-25 11:20:00,51.92,52.08,51.92,52.08,24724.5,51.92,52.08,51.92,52.08,24724.5
2024-03-25 11:30:00,52.08,52.12,51.92,51.96,33371.25,52.08,52.12,51.92,51.96,33371.25
2024-03-25 11:40:00,51.96,51.96,51.84,51.96,27427.75,51.96,51.96,51.84,51.96,27427.75
2024-03-25 11:50:00,51.96,52.08,51.96,52.04,21781.25,51.96,52.08,51.96,52.04,21781.25
2024-03-25 12:00:00,52.0,52.12,52.0,52.0,17228.25,52.0,52.12,52.0,52.0,17228.25
2024-03-25 12:10:00,52.04,52.08,51.92,52.04,36749.75,52.04,52.08,51.92,52.04,36749.75
2024-03-25 12:20:00,52.04,52.2,52.0,52.16,37509.5,52.04,52.2,52.0,52.16,37509.5
2024-03-25 12:30:00,52.12,52.24,52.08,52.24,18988.75,52.12,52.24,52.08,52.24,18988.75
2024-03-25 12:40:00,52.24,52.4,52.2,52.36,27893.5,52.24,52.4,52.2,52.36,27893.5
2024-03-25 12:50:00,52.36,52.4,52.24,52.32,43088.5,52.36,52.4,52.24,52.32,43088.5
2024-03-25 13:00:00,52.28,52.36,52.24,52.32,25012.5,52.28,52.36,52.24,52.32,25012.5
2024-03-25 13:10:00,52.32,52.44,52.28,52.4,32746.0,52.32,52.44,52.28,52.4,32746.0
2024-03-25 13:20:00,52.36,52.4,52.28,52.4,35220.25,52.36,52.4,52.28,52.4,35220.25
2024-03-25 13:30:00,52.36,52.48,52.36,52.48,10981.25,52.36,52.48,52.36,52.48,10981.25
2024-03-25 13:40:00,52.44,52.48,52.36,52.4,20490.25,52.44,52.48,52.36,52.4,20490.25
2024-03-25 13:50:00,52.36,52.44,52.32,52.44,37398.0,52.36,52.44,52.32,52.44,37398.0
2024-03-25 14:00:00,52.4,52.44,52.28,52.4,53371.25,52.4,52.44,52.28,52.4,53371.25
2024-03-25 14:10:00,52.4,52.44,52.24,52.32,74020.0,52.4,52.44,52.24,52.32,74020.0
2024-03-25 14:20:00,52.32,52.32,52.2,52.24,6581.0,52.32,52.32,52.2,52.24,6581.0
2024-03-25 14:30:00,52.28,52.28,52.24,52.28,4575.0,52.28,52.28,52.24,52.28,4575.0
2024-03-25 14:40:00,52.28,52.28,52.2,52.24,5177.0,52.28,52.28,52.2,52.24,5177.0
2024-03-25 14:50:00,52.24,52.24,52.16,52.16,10338.75,52.24,52.24,52.16,52.16,10338.75
2024-03-25 15:00:00,52.16,52.2,52.04,52.16,46568.25,52.16,52.2,52.04,52.16,46568.25
2024-03-25 15:10:00,52.16,52.28,52.16,52.24,9377.75,52.16,52.28,52.16,52.24,9377.75
2024-03-25 15:20:00,52.24,52.4,52.24,52.32,28452.25,52.24,52.4,52.24,52.32,28452.25
2024-03-25 15:30:00,52.32,52.36,52.2,52.24,36350.5,52.32,52.36,52.2,52.24,36350.5
2024-03-25 15:40:00,52.24,52.24,52.04,52.24,62525.25,52.24,52.24,52.04,52.24,62525.25
2024-03-25 15:50:00,52.2,52.28,52.08,52.2,121496.0,52.2,52.28,52.08,52.2,121496.0
2024-03-26 09:30:00,51.72,51.76,51.52,51.68,221013.5,51.72,51.76,51.52,51.68,221013.5
2024-03-26 09:40:00,51.72,51.72,51.64,51.68,26808.5,51.72,51.72,51.64,51.68,26808.5
2024-03-26 09:50:00,51.64,51.76,51.64,51.68,53854.5,51.64,51.76,51.64,51.68,53854.5
2024-03-26 10:00:00,51.68,51.76,51.52,51.64,64980.25,51.68,51.76,51.52,51.64,64980.25
2024-03-26 10:10:00,51.64,51.68,51.44,51.44,68898.25,51.64,51.68,51.44,51.44,68898.25
2024-03-26 10:20:00,51.44,51.56,51.44,51.52,35806.25,51.44,51.56,51.44,51.52,35806.25
2024-03-26 10:30:00,51.52,51.72,51.48,51.48,76408.0,51.52,51.72,51.48,51.48,76408.0
2024-03-26 10:40:00,51.52,51.56,51.48,51.52,15907.25,51.52,51.56,51.48,51.52,15907.25
2024-03-26 10:50:00,51.52,51.6,51.44,51.56,49426.75,51.52,51.6,51.44,51.56,49426.75
2024-03-26 11:00:00,51.6,51.6,51.48,51.48,17035.75,51.6,51.6,51.48,51.48,17035.75
2024-03-26 11:10:00,51.48,51.52,51.44,51.44,31441.75,51.48,51.52,51.44,51.44,31441.75
2024-03-26 11:20:00,51.48,51.48,51.32,51.36,95338.0,51.48,51.48,51.32,51.36,95338.0
2024-03-26 11:30:00,51.36,51.4,51.28,51.32,44124.25,51.36,51.4,51.28,51.32,44124.25
2024-03-26 11:40:00,51.32,51.36,51.32,51.32,17603.0,51.32,51.36,51.32,51.32,17603.0
2024-03-26 11:50:00,51.36,51.36,51.2,51.24,89824.0,51.36,51.36,51.2,51.24,89824.0
2024-03-26 12:00:00,51.24,51.28,51.16,51.16,70105.75,51.24,51.28,51.16,51.16,70105.75
2024-03-26 12:10:00,51.16,51.2,51.16,51.2,14205.5,51.16,51.2,51.16,51.2,14205.5
2024-03-26 12:20:00,51.2,51.32,51.16,51.2,45718.25,51.2,51.32,51.16,51.2,45718.25
2024-03-26 12:30:00,51.2,51.24,51.2,51.2,9895.75,51.2,51.24,51.2,51.2,9895.75
2024-03-26 12:40:00,51.2,51.32,51.2,51.32,25259.75,51.2,51.32,51.2,51.32,25259.75
2024-03-26 12:50:00,51.28,51.32,51.2,51.24,66973.25,51.28,51.32,51.2,51.24,66973.25
2024-03-26 13:00:00,51.24,51.32,51.16,51.16,45766.25,51.24,51.32,51.16,51.16,45766.25
2024-03-26 13:10:00,51.16,51.28,51.16,51.2,45453.75,51.16,51.28,51.16,51.2,45453.75
2024-03-26 13:20:00,51.24,51.36,51.2,51.32,44136.0,51.24,51.36,51.2,51.32,44136.0
2024-03-26 13:30:00,51.32,51.36,51.28,51.32,19895.5,51.32,51.36,51.28,51.32,19895.5
2024-03-26 13:40:00,51.32,51.6,51.28,51.52,36036.0,51.32,51.6,51.28,51.52,36036.0
2024-03-26 13:50:00,51.52,51.52,51.48,51.52,10806.5,51.52,51.52,51.48,51.52,10806.5
2024-03-26 14:00:00,51.52,51.52,51.36,51.36,82604.75,51.52,51.52,51.36,51.36,82604.75
2024-03-26 14:10:00,51.4,51.52,51.36,51.44,53980.0,51.4,51.52,51.36,51.44,53980.0
2024-03-26 14:20:00,51.4,51.44,51.2,51.28,82639.0,51.4,51.44,51.2,51.28,82639.0
2024-03-26 14:30:00,51.28,51.32,51.2,51.28,66463.75,51.28,51.32,51.2,51.28,66463.75
2024-03-26 14:40:00,51.28,51.36,51.24,51.28,25410.75,51.28,51.36,51.24,51.28,25410.75
2024-03-26 14:50:00,51.28,51.32,51.16,51.16,111272.25,51.28,51.32,51.16,51.16,111272.25
2024-03-26 15:00:00,51.16,51.24,51.16,51.2,32407.25,51.16,51.24,51.16,51.2,32407.25
2024-03-26 15:10:00,51.24,51.28,51.16,51.16,40477.0,51.24,51.28,51.16,51.16,40477.0
2024-03-26 15:20:00,51.2,51.52,51.16,51.44,184022.75,51.2,51.52,51.16,51.44,184022.75
2024-03-26 15:30:00,51.44,51.64,51.4,51.6,114892.75,51.44,51.64,51.4,51.6,114892.75
2024-03-26 15:40:00,51.56,51.76,51.44,51.72,127490.5,51.56,51.76,51.44,51.72,127490.5
2024-03-26 15:50:00,51.72,52.04,51.68,51.96,263881.0,51.72,52.04,51.68,51.96,263881.0
2024-03-27 09:30:00,51.36,51.56,51.2,51.48,116296.5,51.36,51.56,51.2,51.48,116296.5
2024-03-27 09:40:00,51.52,51.76,51.52,51.64,100652.5,51.52,51.76,51.52,51.64,100652.5
2024-03-27 09:50:00,51.68,51.88,51.6,51.88,75826.5,51.68,51.88,51.6,51.88,75826.5
2024-03-27 10:00:00,51.88,52.28,51.88,52.08,127539.25,51.88,52.28,51.88,52.08,127539.25
2024-03-27 10:10:00,52.08,52.28,52.0,52.0,73851.0,52.08,52.28,52.0,52.0,73851.0
2024-03-27 10:20:00,52.04,52.24,52.0,52.2,46894.75,52.04,52.24,52.0,52.2,46894.75
2024-03-27 10:30:00,52.16,52.28,51.88,51.92,50386.25,52.16,52.28,51.88,51.92,50386.25
2024-03-27 10:40:00,51.88,52.2,51.8,52.2,50861.25,51.88,52.2,51.8,52.2,50861.25
2024-03-27 10:50:00,52.2,52.28,51.76,51.88,90264.25,52.2,52.28,51.76,51.88,90264.25
2024-03-27 11:00:00,51.92,51.92,51.6,51.64,48333.25,51.92,51.92,51.6,51.64,48333.25
2024-03-27 11:10:00,51.64,51.68,51.4,51.44,63621.25,51.64,51.68,51.4,51.44,63621.25
2024-03-27 11:20:00,51.44,51.52,51.36,51.48,59866.25,51.44,51.52,51.36,51.48,59866.25
2024-03-27 11:30:00,51.52,51.6,51.36,51.4,52402.5,51.52,51.6,51.36,51.4,52402.5
2024-03-27 11:40:00,51.4,51.44,51.2,51.24,94664.5,51.4,51.44,51.2,51.24,94664.5
2024-03-27 11:50:00,51.24,51.32,51.12,51.24,90518.75,51.24,51.32,51.12,51.24,90518.75
2024-03-27 12:00:00,51.24,51.44,51.2,51.4,96239.25,51.24,51.44,51.2,51.4,96239.25
2024-03-27 12:10:00,51.4,51.44,51.28,51.32,34196.5,51.4,51.44,51.28,51.32,34196.5
2024-03-27 12:20:00,51.32,51.4,51.2,51.36,95846.75,51.32,51.4,51.2,51.36,95846.75
2024-03-27 12:30:00,51.36,51.4,51.24,51.36,60757.0,51.36,51.4,51.24,51.36,60757.0
2024-03-27 12:40:00,51.32,51.4,51.28,51.32,15314.75,51.32,51.4,51.28,51.32,15314.75
2024-03-27 12:50:00,51.36,51.36,51.32,51.36,14323.5,51.36,51.36,51.32,51.36,14323.5
2024-03-27 13:00:00,51.32,51.52,51.28,51.48,49275.0,51.32,51.52,51.28,51.48,49275.0
2024-03-27 13:10:00,51.48,51.52,51.36,51.4,34869.5,51.48,51.52,51.36,51.4,34869.5
2024-03-27 13:20:00,51.4,51.44,51.36,51.4,16052.25,51.4,51.44,51.36,51.4,16052.25
2024-03-27 13:30:00,51.44,51.44,51.36,51.36,15614.0,51.44,51.44,51.36,51.36,15614.0
2024-03-27 13:40:00,51.36,51.4,51.32,51.32,19131.75,51.36,51.4,51.32,51.32,19131.75
2024-03-27 13:50:00,51.32,51.36,51.32,51.32,6451.0,51.32,51.36,51.32,51.32,6451.0
2024-03-27 14:00:00,51.32,51.4,51.32,51.36,19254.5,51.32,51.4,51.32,51.36,19254.5
2024-03-27 14:10:00,51.36,51.36,51.2,51.24,41601.25,51.36,51.36,51.2,51.24,41601.25
2024-03-27 14:20:00,51.24,51.28,51.2,51.24,25871.5,51.24,51.28,51.2,51.24,25871.5
2024-03-27 14:30:00,51.2,51.24,51.16,51.2,28693.0,51.2,51.24,51.16,51.2,28693.0
2024-03-27 14:40:00,51.2,51.28,51.16,51.24,24210.25,51.2,51.28,51.16,51.24,24210.25
2024-03-27 14:50:00,51.24,51.32,51.24,51.24,38120.75,51.24,51.32,51.24,51.24,38120.75
2024-03-27 15:00:00,51.24,51.28,51.2,51.24,14924.25,51.24,51.28,51.2,51.24,14924.25
2024-03-27 15:10:00,51.24,51.4,51.2,51.32,48297.5,51.24,51.4,51.2,51.32,48297.5
2024-03-27 15:20:00,51.32,51.44,51.2,51.2,80441.25,51.32,51.44,51.2,51.2,80441.25
2024-03-27 15:30:00,51.24,51.24,51.16,51.24,25435.0,51.24,51.24,51.16,51.24,25435.0
2024-03-27 15:40:00,51.24,51.28,51.16,51.28,67495.25,51.24,51.28,51.16,51.28,67495.25
2024-03-27 15:50:00,51.28,51.36,51.04,51.08,357326.75,51.28,51.36,51.04,51.08,357326.75
2024-03-28 09:30:00,51.2,51.24,51.0,51.16,102430.5,51.2,51.24,51.0,51.16,102430.5
2024-03-28 09:40:00,51.16,51.4,51.0,51.36,80964.0,51.16,51.4,51.0,51.36,80964.0
2024-03-28 09:50:00,51.36,51.36,51.28,51.32,55300.75,51.36,51.36,51.28,51.32,55300.75
2024-03-28 10:00:00,51.32,51.52,51.04,51.44,110732.5,51.32,51.52,51.04,51.44,110732.5
2024-03-28 10:10:00,51.44,51.68,51.44,51.52,68888.75,51.44,51.68,51.44,51.52,68888.75
2024-03-28 10:20:00,51.52,51.56,51.36,51.48,65653.25,51.52,51.56,51.36,51.48,65653.25
2024-03-28 10:30:00,51.48,51.52,51.32,51.32,50204.75,51.48,51.52,51.32,51.32,50204.75
2024-03-28 10:40:00,51.32,51.52,51.32,51.52,69430.25,51.32,51.52,51.32,51.52,69430.25
2024-03-28 10:50:00,51.52,51.52,51.24,51.28,94242.75,51.52,51.52,51.24,51.28,94242.75
2024-03-28 11:00:00,51.28,51.36,51.24,51.36,27519.0,51.28,51.36,51.24,51.36,27519.0
2024-03-28 11:10:00,51.36,51.36,51.28,51.28,15003.25,51.36,51.36,51.28,51.28,15003.25
2024-03-28 11:20:00,51.28,51.32,51.16,51.24,67355.75,51.28,51.32,51.16,51.24,67355.75
2024-03-28 11:30:00,51.2,51.24,51.12,51.16,15673.75,51.2,51.24,51.12,51.16,15673.75
2024-03-28 11:40:00,51.16,51.16,51.04,51.08,22964.0,51.16,51.16,51.04,51.08,22964.0
2024-03-28 11:50:00,51.12,51.12,51.0,51.12,51152.25,51.12,51.12,51.0,51.12,51152.25
2024-03-28 12:00:00,51.08,51.12,50.92,51.04,136845.25,51.08,51.12,50.92,51.04,136845.25
2024-03-28 12:10:00,51.0,51.16,50.96,51.16,29114.0,51.0,51.16,50.96,51.16,29114.0
2024-03-28 12:20:00,51.12,51.28,51.08,51.28,40945.25,51.12,51.28,51.08,51.28,40945.25
2024-03-28 12:30:00,51.28,51.36,51.24,51.32,48141.5,51.28,51.36,51.24,51.32,48141.5
2024-03-28 12:40:00,51.32,51.44,51.28,51.36,63132.25,51.32,51.44,51.28,51.36,63132.25
2024-03-28 12:50:00,51.36,51.48,51.32,51.44,40745.5,51.36,51.48,51.32,51.44,40745.5
2024-03-28 13:00:00,51.44,51.48,51.44,51.48,10734.0,51.44,51.48,51.44,51.48,10734.0
2024-03-28 13:10:00,51.48,51.52,51.36,51.52,45696.75,51.48,51.52,51.36,51.52,45696.75
2024-03-28 13:20:00,51.52,51.72,51.48,51.52,94352.25,51.52,51.72,51.48,51.52,94352.25
2024-03-28 13:30:00,51.56,51.72,51.52,51.68,32011.0,51.56,51.72,51.52,51.68,32011.0
2024-03-28 13:40:00,51.64,51.68,51.6,51.64,21968.25,51.64,51.68,51.6,51.64,21968.25
2024-03-28 13:50:00,51.64,51.8,51.64,51.72,89210.5,51.64,51.8,51.64,51.72,89210.5
2024-03-28 14:00:00,51.72,51.8,51.52,51.56,39774.75,51.72,51.8,51.52,51.56,39774.75
2024-03-28 14:10:00,51.56,51.56,51.48,51.52,29535.75,51.56,51.56,51.48,51.52,29535.75
2024-03-28 14:20:00,51.48,51.6,51.48,51.52,43435.5,51.48,51.6,51.48,51.52,43435.5
2024-03-28 14:30:00,51.52,51.56,51.44,51.52,14327.25,51.52,51.56,51.44,51.52,14327.25
2024-03-28 14:40:00,51.48,51.52,51.44,51.48,14575.75,51.48,51.52,51.44,51.48,14575.75
2024-03-28 14:50:00,51.52,51.52,51.4,51.48,41155.5,51.52,51.52,51.4,51.48,41155.5
2024-03-28 15:00:00,51.44,51.48,51.4,51.48,65647.75,51.44,51.48,51.4,51.48,65647.75
2024-03-28 15:10:00,51.48,51.52,51.4,51.44,47944.25,51.48,51.52,51.4,51.44,47944.25
2024-03-28 15:20:00,51.44,51.48,51.36,51.44,89623.75,51.44,51.48,51.36,51.44,89623.75
2024-03-28 15:30:00,51.44,51.84,51.44,51.8,118499.75,51.44,51.84,51.44,51.8,118499.75
2024-03-28 15:40:00,51.8,51.84,51.64,51.72,134265.25,51.8,51.84,51.64,51.72,134265.25
2024-03-28 15:50:00,51.72,52.04,51.68,52.0,340304.0,51.72,52.04,51.68,52.0,340304.0
2024-04-01 09:30:00,51.96,52.36,51.92,52.04,176714.0,51.96,52.36,51.92,52.04,176714.0
2024-04-01 09:40:00,52.0,52.32,51.92,52.32,82004.0,52.0,52.32,51.92,52.32,82004.0
2024-04-01 09:50:00,52.32,52.32,51.8,51.88,152823.5,52.32,52.32,51.8,51.88,152823.5
2024-04-01 10:00:00,51.92,52.04,51.68,52.0,170619.75,51.92,52.04,51.68,52.0,170619.75
2024-04-01 10:10:00,52.0,52.2,51.8,52.16,110606.75,52.0,52.2,51.8,52.16,110606.75
2024-04-01 10:20:00,52.16,52.24,52.08,52.16,59345.0,52.16,52.24,52.08,52.16,59345.0
2024-04-01 10:30:00,52.2,52.48,52.16,52.4,118977.5,52.2,52.48,52.16,52.4,118977.5
2024-04-01 10:40:00,52.4,52.48,52.2,52.24,116248.5,52.4,52.48,52.2,52.24,116248.5
2024-04-01 10:50:00,52.24,52.48,52.2,52.48,47845.5,52.24,52.48,52.2,52.48,47845.5
2024-04-01 11:00:00,52.48,52.6,52.44,52.56,54908.75,52.48,52.6,52.44,52.56,54908.75
2024-04-01 11:10:00,52.56,52.68,52.52,52.64,46370.25,52.56,52.68,52.52,52.64,46370.25
2024-04-01 11:20:00,52.64,52.72,52.48,52.64,83272.0,52.64,52.72,52.48,52.64,83272.0
2024-04-01 11:30:00,52.64,52.84,52.6,52.84,41479.5,52.64,52.84,52.6,52.84,41479.5
2024-04-01 11:40:00,52.84,52.88,52.68,52.76,59929.75,52.84,52.88,52.68,52.76,59929.75
2024-04-01 11:50:00,52.8,53.16,52.76,53.16,72123.75,52.8,53.16,52.76,53.16,72123.75
2024-04-01 12:00:00,53.16,53.16,52.84,52.92,59750.0,53.16,53.16,52.84,52.92,59750.0
2024-04-01 12:10:00,52.92,53.0,52.84,52.96,59670.5,52.92,53.0,52.84,52.96,59670.5
2024-04-01 12:20:00,52.92,53.0,52.8,52.92,64832.0,52.92,53.0,52.8,52.92,64832.0
2024-04-01 12:30:00,52.88,52.88,52.56,52.68,46330.25,52.88,52.88,52.56,52.68,46330.25
2024-04-01 12:40:00,52.64,52.72,52.52,52.72,71964.0,52.64,52.72,52.52,52.72,71964.0
2024-04-01 12:50:00,52.72,52.8,52.68,52.76,19130.25,52.72,52.8,52.68,52.76,19130.25
2024-04-01 13:00:00,52.76,52.92,52.72,52.92,45830.25,52.76,52.92,52.72,52.92,45830.25
2024-04-01 13:10:00,52.92,52.92,52.88,52.92,10351.0,52.92,52.92,52.88,52.92,10351.0
2024-04-01 13:20:00,52.92,53.32,52.92,53.08,92111.0,52.92,53.32,52.92,53.08,92111.0
2024-04-01 13:30:00,53.08,53.2,53.04,53.16,68573.75,53.08,53.2,53.04,53.16,68573.75
2024-04-01 13:40:00,53.12,53.16,53.04,53.16,28891.75,53.12,53.16,53.04,53.16,28891.75
2024-04-01 13:50:00,53.12,53.28,53.08,53.12,93073.0,53.12,53.28,53.08,53.12,93073.0
2024-04-01 14:00:00,53.16,53.16,53.04,53.12,16439.75,53.16,53.16,53.04,53.12,16439.75
2024-04-01 14:10:00,53.12,53.12,53.0,53.08,45260.0,53.12,53.12,53.0,53.08,45260.0
2024-04-01 14:20:00,53.08,53.12,52.96,53.08,51063.5,53.08,53.12,52.96,53.08,51063.5
2024-04-01 14:30:00,53.08,53.12,52.92,52.96,69911.25,53.08,53.12,52.92,52.96,69911.25
2024-04-01 14:40:00,52.92,52.92,52.72,52.72,41407.5,52.92,52.92,52.72,52.72,41407.5
2024-04-01 14:50:00,52.76,52.76,52.56,52.64,66693.0,52.76,52.76,52.56,52.64,66693.0
2024-04-01 15:00:00,52.68,52.72,52.56,52.6,35873.25,52.68,52.72,52.56,52.6,35873.25
2024-04-01 15:10:00,52.64,52.8,52.6,52.76,42360.5,52.64,52.8,52.6,52.76,42360.5
2024-04-01 15:20:00,52.72,52.76,52.64,52.68,52975.5,52.72,52.76,52.64,52.68,52975.5
2024-04-01 15:30:00,52.68,52.72,52.48,52.64,50575.25,52.68,52.72,52.48,52.64,50575.25
2024-04-01 15:40:00,52.64,52.64,52.44,52.48,54083.75,52.64,52.64,52.44,52.48,54083.75
2024-04-01 15:50:00,52.48,52.52,52.2,52.44,157680.25,52.48,52.52,52.2,52.44,157680.25
2024-04-02 09:30:00,54.36,55.0,54.08,54.92,314841.25,54.36,55.0,54.08,54.92,314841.25
2024-04-02 09:40:00,54.88,55.28,54.8,55.16,364698.75,54.88,55.28,54.8,55.16,364698.75
2024-04-02 09:50:00,55.2,55.4,55.08,55.08,244600.0,55.2,55.4,55.08,55.08,244600.0
2024-04-02 10:00:00,55.08,55.36,54.6,55.12,234401.0,55.08,55.36,54.6,55.12,234401.0
2024-04-02 10:10:00,55.08,55.8,55.0,55.56,337809.5,55.08,55.8,55.0,55.56,337809.5
2024-04-02 10:20:00,55.56,55.6,55.04,55.32,208890.0,55.56,55.6,55.04,55.32,208890.0
2024-04-02 10:30:00,55.32,55.4,54.88,54.96,107378.0,55.32,55.4,54.88,54.96,107378.0
2024-04-02 10:40:00,54.96,55.32,54.64,55.2,160632.25,54.96,55.32,54.64,55.2,160632.25
2024-04-02 10:50:00,55.2,55.6,55.08,55.48,124052.5,55.2,55.6,55.08,55.48,124052.5
2024-04-02 11:00:00,55.48,55.64,55.28,55.36,135697.5,55.48,55.64,55.28,55.36,135697.5
2024-04-02 11:10:00,55.32,55.32,54.68,54.68,159480.5,55.32,55.32,54.68,54.68,159480.5
2024-04-02 11:20:00,54.68,55.0,54.64,54.96,83848.25,54.68,55.0,54.64,54.96,83848.25
2024-04-02 11:30:00,54.96,55.08,54.76,55.08,56620.25,54.96,55.08,54.76,55.08,56620.25
2024-04-02 11:40:00,55.04,55.2,54.92,55.16,35306.5,55.04,55.2,54.92,55.16,35306.5
2024-04-02 11:50:00,55.16,55.28,54.84,55.0,55178.5,55.16,55.28,54.84,55.0,55178.5
2024-04-02 12:00:00,55.04,55.2,54.92,55.12,47279.25,55.04,55.2,54.92,55.12,47279.25
2024-04-02 12:10:00,55.08,55.24,55.04,55.2,50302.5,55.08,55.24,55.04,55.2,50302.5
2024-04-02 12:20:00,55.16,55.2,54.56,54.6,93856.0,55.16,55.2,54.56,54.6,93856.0
2024-04-02 12:30:00,54.56,54.64,54.36,54.36,84734.5,54.56,54.64,54.36,54.36,84734.5
2024-04-02 12:40:00,54.36,54.52,54.04,54.08,197896.5,54.36,54.52,54.04,54.08,197896.5
2024-04-02 12:50:00,54.08,54.24,54.0,54.2,77453.5,54.08,54.24,54.0,54.2,77453.5
2024-04-02 13:00:00,54.24,54.24,54.04,54.16,70308.0,54.24,54.24,54.04,54.16,70308.0
2024-04-02 13:10:00,54.16,54.48,54.12,54.44,67331.75,54.16,54.48,54.12,54.44,67331.75
2024-04-02 13:20:00,54.44,54.68,54.36,54.6,80773.75,54.44,54.68,54.36,54.6,80773.75
2024-04-02 13:30:00,54.6,54.64,54.32,54.4,106733.25,54.6,54.64,54.32,54.4,106733.25
2024-04-02 13:40:00,54.36,54.56,54.16,54.16,73442.5,54.36,54.56,54.16,54.16,73442.5
2024-04-02 13:50:00,54.16,54.36,54.12,54.16,76678.25,54.16,54.36,54.12,54.16,76678.25
2024-04-02 14:00:00,54.16,54.24,54.04,54.08,83727.5,54.16,54.24,54.04,54.08,83727.5
2024-04-02 14:10:00,54.08,54.24,54.04,54.16,73171.5,54.08,54.24,54.04,54.16,73171.5
2024-04-02 14:20:00,54.16,54.24,54.08,54.16,45699.75,54.16,54.24,54.08,54.16,45699.75
2024-04-02 14:30:00,54.16,54.24,54.0,54.12,71139.25,54.16,54.24,54.0,54.12,71139.25
2024-04-02 14:40:00,54.16,54.32,53.96,54.24,106810.0,54.16,54.32,53.96,54.24,106810.0
2024-04-02 14:50:00,54.28,54.28,54.08,54.2,57706.0,54.28,54.28,54.08,54.2,57706.0
2024-04-02 15:00:00,54.2,54.28,54.0,54.12,92925.25,54.2,54.28,54.0,54.12,92925.25
2024-04-02 15:10:00,54.12,54.32,54.08,54.28,90428.5,54.12,54.32,54.08,54.28,90428.5
2024-04-02 15:20:00,54.32,54.32,54.08,54.24,86858.25,54.32,54.32,54.08,54.24,86858.25
2024-04-02 15:30:00,54.24,54.32,54.12,54.12,83502.0,54.24,54.32,54.12,54.12,83502.0
2024-04-02 15:40:00,54.12,54.16,54.0,54.0,102817.25,54.12,54.16,54.0,54.0,102817.25
2024-04-02 15:50:00,54.0,54.12,53.8,53.84,371977.25,54.0,54.12,53.8,53.84,371977.25
2024-04-03 09:30:00,54.64,54.8,54.44,54.72,180302.0,54.64,54.8,54.44,54.72,180302.0
2024-04-03 09:40:00,54.68,54.8,54.52,54.76,107672.0,54.68,54.8,54.52,54.76,107672.0
2024-04-03 09:50:00,54.8,54.92,54.52,54.64,165399.75,54.8,54.92,54.52,54.64,165399.75
2024-04-03 10:00:00,54.6,54.6,53.88,54.12,185682.5,54.6,54.6,53.88,54.12,185682.5
2024-04-03 10:10:00,54.16,54.2,53.64,53.8,116050.25,54.16,54.2,53.64,53.8,116050.25
2024-04-03 10:20:00,53.8,53.88,53.68,53.72,76306.5,53.8,53.88,53.68,53.72,76306.5
2024-04-03 10:30:00,53.72,53.8,53.52,53.72,82433.75,53.72,53.8,53.52,53.72,82433.75
2024-04-03 10:40:00,53.72,53.76,53.32,53.4,69412.5,53.72,53.76,53.32,53.4,69412.5
2024-04-03 10:50:00,53.4,53.4,53.16,53.2,118231.0,53.4,53.4,53.16,53.2,118231.0
2024-04-03 11:00:00,53.2,53.28,53.0,53.16,131279.25,53.2,53.28,53.0,53.16,131279.25
2024-04-03 11:10:00,53.16,53.16,53.0,53.04,51414.25,53.16,53.16,53.0,53.04,51414.25
2024-04-03 11:20:00,53.04,53.04,53.0,53.04,11574.25,53.04,53.04,53.0,53.04,11574.25
2024-04-03 11:30:00,53.04,53.08,52.88,52.92,38559.25,53.04,53.08,52.88,52.92,38559.25
2024-04-03 11:40:00,52.88,53.08,52.88,53.08,56622.25,52.88,53.08,52.88,53.08,56622.25
2024-04-03 11:50:00,53.04,53.36,53.0,53.36,85038.25,53.04,53.36,53.0,53.36,85038.25
2024-04-03 12:00:00,53.36,53.72,53.32,53.68,110624.5,53.36,53.72,53.32,53.68,110624.5
2024-04-03 12:10:00,53.68,53.76,53.32,53.32,66938.25,53.68,53.76,53.32,53.32,66938.25
2024-04-03 12:20:00,53.32,53.52,53.24,53.4,64068.0,53.32,53.52,53.24,53.4,64068.0
2024-04-03 12:30:00,53.36,53.68,53.28,53.68,118232.0,53.36,53.68,53.28,53.68,118232.0
2024-04-03 12:40:00,53.68,53.68,53.32,53.48,58663.0,53.68,53.68,53.32,53.48,58663.0
2024-04-03 12:50:00,53.48,53.56,53.32,53.52,82018.0,53.48,53.56,53.32,53.52,82018.0
2024-04-03 13:00:00,53.48,53.52,53.32,53.4,34122.75,53.48,53.52,53.32,53.4,34122.75
2024-04-03 13:10:00,53.4,53.44,53.24,53.28,36260.5,53.4,53.44,53.24,53.28,36260.5
2024-04-03 13:20:00,53.28,53.32,53.2,53.2,18537.5,53.28,53.32,53.2,53.2,18537.5
2024-04-03 13:30:00,53.2,53.24,53.08,53.12,93636.0,53.2,53.24,53.08,53.12,93636.0
2024-04-03 13:40:00,53.12,53.12,53.0,53.12,42910.5,53.12,53.12,53.0,53.12,42910.5
2024-04-03 13:50:00,53.08,53.12,53.0,53.12,49684.5,53.08,53.12,53.0,53.12,49684.5
2024-04-03 14:00:00,53.08,53.08,52.88,52.92,38889.5,53.08,53.08,52.88,52.92,38889.5
2024-04-03 14:10:00,52.92,53.12,52.88,53.04,63111.75,52.92,53.12,52.88,53.04,63111.75
2024-04-03 14:20:00,53.08,53.08,52.96,53.08,39968.5,53.08,53.08,52.96,53.08,39968.5
2024-04-03 14:30:00,53.08,53.2,52.96,53.04,76178.25,53.08,53.2,52.96,53.04,76178.25
2024-04-03 14:40:00,53.0,53.08,52.96,53.04,27032.25,53.0,53.08,52.96,53.04,27032.25
2024-04-03 14:50:00,53.08,53.24,53.04,53.2,35946.25,53.08,53.24,53.04,53.2,35946.25
2024-04-03 15:00:00,53.16,53.24,53.16,53.24,37572.5,53.16,53.24,53.16,53.24,37572.5
2024-04-03 15:10:00,53.24,54.04,53.2,53.68,199856.0,53.24,54.04,53.2,53.68,199856.0
2024-04-03 15:20:00,53.68,53.96,53.6,53.8,76823.5,53.68,53.96,53.6,53.8,76823.5
2024-04-03 15:30:00,53.8,53.92,53.16,53.24,167320.0,53.8,53.92,53.16,53.24,167320.0
2024-04-03 15:40:00,53.24,53.28,53.04,53.16,67981.5,53.24,53.28,53.04,53.16,67981.5
2024-04-03 15:50:00,53.2,53.52,53.04,53.52,401242.75,53.2,53.52,53.04,53.52,401242.75
2024-04-04 09:30:00,52.64,52.88,52.6,52.84,129800.0,52.64,52.88,52.6,52.84,129800.0
2024-04-04 09:40:00,52.84,52.88,52.52,52.76,58343.75,52.84,52.88,52.52,52.76,58343.75
2024-04-04 09:50:00,52.76,52.84,52.56,52.6,88703.25,52.76,52.84,52.56,52.6,88703.25
2024-04-04 10:00:00,52.6,52.6,52.48,52.52,90377.25,52.6,52.6,52.48,52.52,90377.25
2024-04-04 10:10:00,52.56,52.6,52.24,52.28,68694.5,52.56,52.6,52.24,52.28,68694.5
2024-04-04 10:20:00,52.32,52.44,52.24,52.4,55139.75,52.32,52.44,52.24,52.4,55139.75
2024-04-04 10:30:00,52.36,52.48,52.36,52.44,21685.0,52.36,52.48,52.36,52.44,21685.0
2024-04-04 10:40:00,52.44,52.44,52.32,52.4,20006.5,52.44,52.44,52.32,52.4,20006.5
2024-04-04 10:50:00,52.4,52.56,52.4,52.52,67936.25,52.4,52.56,52.4,52.52,67936.25
2024-04-04 11:00:00,52.52,52.68,52.48,52.68,57039.5,52.52,52.68,52.48,52.68,57039.5
2024-04-04 11:10:00,52.68,52.8,52.6,52.76,20237.0,52.68,52.8,52.6,52.76,20237.0
2024-04-04 11:20:00,52.76,52.76,52.56,52.64,36414.75,52.76,52.76,52.56,52.64,36414.75
2024-04-04 11:30:00,52.64,52.68,52.48,52.48,23155.25,52.64,52.68,52.48,52.48,23155.25
2024-04-04 11:40:00,52.48,52.48,52.32,52.4,50505.0,52.48,52.48,52.32,52.4,50505.0
2024-04-04 11:50:00,52.36,52.4,52.32,52.36,8861.75,52.36,52.4,52.32,52.36,8861.75
2024-04-04 12:00:00,52.36,52.36,52.16,52.36,95532.25,52.36,52.36,52.16,52.36,95532.25
2024-04-04 12:10:00,52.36,52.48,52.32,52.36,37219.0,52.36,52.48,52.32,52.36,37219.0
2024-04-04 12:20:00,52.36,52.48,52.28,52.32,38272.25,52.36,52.48,52.28,52.32,38272.25
2024-04-04 12:30:00,52.32,52.36,52.16,52.16,23532.75,52.32,52.36,52.16,52.16,23532.75
2024-04-04 12:40:00,52.16,52.24,52.16,52.24,23257.0,52.16,52.24,52.16,52.24,23257.0
2024-04-04 12:50:00,52.2,52.24,52.16,52.2,22544.5,52.2,52.24,52.16,52.2,22544.5
2024-04-04 13:00:00,52.2,52.36,52.16,52.24,61588.5,52.2,52.36,52.16,52.24,61588.5
2024-04-04 13:10:00,52.24,52.32,52.12,52.28,46095.5,52.24,52.32,52.12,52.28,46095.5
2024-04-04 13:20:00,52.28,52.28,52.12,52.2,56471.5,52.28,52.28,52.12,52.2,56471.5
2024-04-04 13:30:00,52.2,52.36,52.2,52.28,41970.0,52.2,52.36,52.2,52.28,41970.0
2024-04-04 13:40:00,52.32,52.64,52.28,52.52,71143.75,52.32,52.64,52.28,52.52,71143.75
2024-04-04 13:50:00,52.52,52.76,52.44,52.72,62918.25,52.52,52.76,52.44,52.72,62918.25
2024-04-04 14:00:00,52.72,53.52,52.68,53.48,170912.25,52.72,53.52,52.68,53.48,170912.25
2024-04-04 14:10:00,53.48,54.36,53.4,54.28,329557.0,53.48,54.36,53.4,54.28,329557.0
2024-04-04 14:20:00,54.32,54.8,53.8,54.64,438888.0,54.32,54.8,53.8,54.64,438888.0
2024-04-04 14:30:00,54.68,55.84,54.64,54.96,1135154.5,54.68,55.84,54.64,54.96,1135154.5
2024-04-04 14:40:00,54.96,55.92,54.96,55.4,655980.75,54.96,55.92,54.96,55.4,655980.75
2024-04-04 14:50:00,55.44,56.32,55.08,56.0,683548.0,55.44,56.32,55.08,56.0,683548.0
2024-04-04 15:00:00,56.04,56.56,55.64,55.72,669716.75,56.04,56.56,55.64,55.72,669716.75
2024-04-04 15:10:00,55.76,56.6,55.72,56.36,414778.75,55.76,56.6,55.72,56.36,414778.75
2024-04-04 15:20:00,56.36,57.0,55.92,56.96,467295.25,56.36,57.0,55.92,56.96,467295.25
2024-04-04 15:30:00,56.92,57.52,56.68,57.48,770136.5,56.92,57.52,56.68,57.48,770136.5
2024-04-04 15:40:00,57.48,57.64,56.6,56.68,590220.5,57.48,57.64,56.6,56.68,590220.5
2024-04-04 15:50:00,56.68,57.08,55.88,56.0,928455.25,56.68,57.08,55.88,56.0,928455.25
2024-04-05 09:30:00,56.72,56.88,56.24,56.84,312930.5,56.72,56.88,56.24,56.84,312930.5
2024-04-05 09:40:00,56.88,57.0,56.52,56.68,236144.0,56.88,57.0,56.52,56.68,236144.0
2024-04-05 09:50:00,56.68,56.76,55.88,56.4,278007.0,56.68,56.76,55.88,56.4,278007.0
2024-04-05 10:00:00,56.44,57.36,56.4,56.84,387403.25,56.44,57.36,56.4,56.84,387403.25
2024-04-05 10:10:00,56.84,57.12,56.56,56.92,225085.0,56.84,57.12,56.56,56.92,225085.0
2024-04-05 10:20:00,56.92,57.36,56.84,57.08,341064.5,56.92,57.36,56.84,57.08,341064.5
2024-04-05 10:30:00,57.08,57.24,56.84,57.08,259626.75,57.08,57.24,56.84,57.08,259626.75
2024-04-05 10:40:00,57.12,57.16,56.44,56.44,259254.75,57.12,57.16,56.44,56.44,259254.75
2024-04-05 10:50:00,56.48,56.52,56.0,56.04,257696.75,56.48,56.52,56.0,56.04,257696.75
2024-04-05 11:00:00,56.04,56.6,56.0,56.48,316506.75,56.04,56.6,56.0,56.48,316506.75
2024-04-05 11:10:00,56.52,57.08,56.28,56.84,344471.75,56.52,57.08,56.28,56.84,344471.75
2024-04-05 11:20:00,56.84,57.04,56.56,56.6,229750.0,56.84,57.04,56.56,56.6,229750.0
2024-04-05 11:30:00,56.64,56.72,56.48,56.56,264356.5,56.64,56.72,56.48,56.56,264356.5
2024-04-05 11:40:00,56.56,56.56,55.68,55.8,174168.75,56.56,56.56,55.68,55.8,174168.75
2024-04-05 11:50:00,55.8,55.84,55.16,55.36,187056.0,55.8,55.84,55.16,55.36,187056.0
2024-04-05 12:00:00,55.36,55.68,55.12,55.52,165763.0,55.36,55.68,55.12,55.52,165763.0
2024-04-05 12:10:00,55.52,55.72,55.44,55.52,119528.75,55.52,55.72,55.44,55.52,119528.75
2024-04-05 12:20:00,55.52,55.8,55.52,55.72,86528.5,55.52,55.8,55.52,55.72,86528.5
2024-04-05 12:30:00,55.72,55.92,55.6,55.64,164980.0,55.72,55.92,55.6,55.64,164980.0
2024-04-05 12:40:00,55.64,55.8,55.52,55.64,76614.75,55.64,55.8,55.52,55.64,76614.75
2024-04-05 12:50:00,55.64,55.8,55.56,55.6,93568.75,55.64,55.8,55.56,55.6,93568.75
2024-04-05 13:00:00,55.6,56.44,55.56,56.4,117797.0,55.6,56.44,55.56,56.4,117797.0
2024-04-05 13:10:00,56.36,56.68,56.24,56.52,139774.25,56.36,56.68,56.24,56.52,139774.25
2024-04-05 13:20:00,56.52,56.52,56.24,56.28,92377.75,56.52,56.52,56.24,56.28,92377.75
2024-04-05 13:30:00,56.28,56.32,55.96,56.32,88451.5,56.28,56.32,55.96,56.32,88451.5
2024-04-05 13:40:00,56.32,56.64,56.24,56.52,137697.25,56.32,56.64,56.24,56.52,137697.25
2024-04-05 13:50:00,56.56,57.2,56.44,57.0,161238.5,56.56,57.2,56.44,57.0,161238.5
2024-04-05 14:00:00,57.0,57.36,56.32,56.44,295689.75,57.0,57.36,56.32,56.44,295689.75
2024-04-05 14:10:00,56.44,56.76,56.36,56.68,158931.25,56.44,56.76,56.36,56.68,158931.25
2024-04-05 14:20:00,56.64,57.04,56.36,57.04,166756.5,56.64,57.04,56.36,57.04,166756.5
2024-04-05 14:30:00,57.0,57.0,56.68,56.84,171895.75,57.0,57.0,56.68,56.84,171895.75
2024-04-05 14:40:00,56.8,57.6,56.68,57.56,242272.25,56.8,57.6,56.68,57.56,242272.25
2024-04-05 14:50:00,57.56,57.72,56.96,56.96,219758.5,57.56,57.72,56.96,56.96,219758.5
2024-04-05 15:00:00,56.96,57.28,56.72,57.12,244807.75,56.96,57.28,56.72,57.12,244807.75
2024-04-05 15:10:00,57.12,57.2,56.76,56.96,144447.75,57.12,57.2,56.76,56.96,144447.75
2024-04-05 15:20:00,56.96,57.2,56.84,56.96,87866.0,56.96,57.2,56.84,56.96,87866.0
2024-04-05 15:30:00,56.96,57.08,56.48,57.04,145970.75,56.96,57.08,56.48,57.04,145970.75
2024-04-05 15:40:00,57.04,57.24,56.8,56.96,191079.25,57.04,57.24,56.8,56.96,191079.25
2024-04-05 15:50:00,56.96,57.12,56.6,57.12,345121.5,56.96,57.12,56.6,57.12,345121.5
2024-04-08 09:30:00,56.0,56.44,55.88,56.32,206300.25,56.0,56.44,55.88,56.32,206300.25
2024-04-08 09:40:00,56.32,56.48,55.64,55.84,299384.25,56.32,56.48,55.64,55.84,299384.25
2024-04-08 09:50:00,55.84,55.84,55.52,55.72,160323.0,55.84,55.84,55.52,55.72,160323.0
2024-04-08 10:00:00,55.68,55.96,55.44,55.6,215395.0,55.68,55.96,55.44,55.6,215395.0
2024-04-08 10:10:00,55.6,55.72,55.4,55.48,130458.0,55.6,55.72,55.4,55.48,130458.0
2024-04-08 10:20:00,55.48,55.52,55.08,55.12,161854.75,55.48,55.52,55.08,55.12,161854.75
2024-04-08 10:30:00,55.08,55.12,54.88,54.88,197104.5,55.08,55.12,54.88,54.88,197104.5
2024-04-08 10:40:00,54.88,55.0,54.84,54.96,112753.75,54.88,55.0,54.84,54.96,112753.75
2024-04-08 10:50:00,54.92,54.92,54.76,54.76,71303.75,54.92,54.92,54.76,54.76,71303.75
2024-04-08 11:00:00,54.76,54.84,54.6,54.8,202231.5,54.76,54.84,54.6,54.8,202231.5
2024-04-08 11:10:00,54.8,54.84,54.64,54.84,51582.25,54.8,54.84,54.64,54.84,51582.25
2024-04-08 11:20:00,54.8,54.84,54.6,54.8,91693.5,54.8,54.84,54.6,54.8,91693.5
2024-04-08 11:30:00,54.8,55.0,54.68,54.8,109647.0,54.8,55.0,54.68,54.8,109647.0
2024-04-08 11:40:00,54.8,55.04,54.76,54.84,86080.0,54.8,55.04,54.76,54.84,86080.0
2024-04-08 11:50:00,54.88,55.04,54.68,54.96,118454.75,54.88,55.04,54.68,54.96,118454.75
2024-04-08 12:00:00,54.96,55.16,54.88,55.04,97196.0,54.96,55.16,54.88,55.04,97196.0
2024-04-08 12:10:00,55.04,55.32,54.92,55.08,75045.75,55.04,55.32,54.92,55.08,75045.75
2024-04-08 12:20:00,55.08,55.28,54.84,54.96,98188.75,55.08,55.28,54.84,54.96,98188.75
2024-04-08 12:30:00,54.92,55.0,54.8,54.84,61806.5,54.92,55.0,54.8,54.84,61806.5
2024-04-08 12:40:00,54.84,54.88,54.64,54.76,31768.75,54.84,54.88,54.64,54.76,31768.75
2024-04-08 12:50:00,54.76,54.76,54.56,54.6,73578.75,54.76,54.76,54.56,54.6,73578.75
2024-04-08 13:00:00,54.6,54.68,54.56,54.64,44124.0,54.6,54.68,54.56,54.64,44124.0
2024-04-08 13:10:00,54.68,54.72,54.56,54.68,72201.5,54.68,54.72,54.56,54.68,72201.5
2024-04-08 13:20:00,54.68,54.68,54.52,54.56,51534.25,54.68,54.68,54.52,54.56,51534.25
2024-04-08 13:30:00,54.52,54.68,54.52,54.68,62454.5,54.52,54.68,54.52,54.68,62454.5
2024-04-08 13:40:00,54.68,54.84,54.64,54.72,52280.25,54.68,54.84,54.64,54.72,52280.25
2024-04-08 13:50:00,54.72,54.72,54.52,54.6,58873.25,54.72,54.72,54.52,54.6,58873.25
2024-04-08 14:00:00,54.56,54.68,54.52,54.56,23536.0,54.56,54.68,54.52,54.56,23536.0
2024-04-08 14:10:00,54.56,54.6,54.48,54.52,39578.75,54.56,54.6,54.48,54.52,39578.75
2024-04-08 14:20:00,54.52,54.56,54.36,54.52,241660.25,54.52,54.56,54.36,54.52,241660.25
2024-04-08 14:30:00,54.52,54.68,54.52,54.6,89952.0,54.52,54.68,54.52,54.6,89952.0
2024-04-08 14:40:00,54.6,54.68,54.52,54.56,26963.0,54.6,54.68,54.52,54.56,26963.0
2024-04-08 14:50:00,54.52,54.6,54.4,54.44,54365.5,54.52,54.6,54.4,54.44,54365.5
2024-04-08 15:00:00,54.44,54.64,54.36,54.44,67709.0,54.44,54.64,54.36,54.44,67709.0
2024-04-08 15:10:00,54.4,54.44,54.36,54.4,55907.75,54.4,54.44,54.36,54.4,55907.75
2024-04-08 15:20:00,54.4,54.56,54.36,54.52,23351.5,54.4,54.56,54.36,54.52,23351.5
2024-04-08 15:30:00,54.48,54.52,54.4,54.52,83230.75,54.48,54.52,54.4,54.52,83230.75
2024-04-08 15:40:00,54.52,54.76,54.44,54.52,175592.0,54.52,54.76,54.44,54.52,175592.0
2024-04-08 15:50:00,54.52,54.96,54.52,54.76,335791.75,54.52,54.96,54.52,54.76,335791.75
2024-04-09 09:30:00,54.56,54.56,54.16,54.24,189396.5,54.56,54.56,54.16,54.24,189396.5
2024-04-09 09:40:00,54.24,54.8,54.12,54.72,104449.25,54.24,54.8,54.12,54.72,104449.25
2024-04-09 09:50:00,54.76,54.96,54.6,54.96,186447.5,54.76,54.96,54.6,54.96,186447.5
2024-04-09 10:00:00,54.92,55.0,54.68,54.92,135379.5,54.92,55.0,54.68,54.92,135379.5
2024-04-09 10:10:00,54.88,54.96,54.72,54.8,68723.0,54.88,54.96,54.72,54.8,68723.0
2024-04-09 10:20:00,54.8,55.44,54.64,55.32,166443.5,54.8,55.44,54.64,55.32,166443.5
2024-04-09 10:30:00,55.32,56.08,55.32,55.96,378335.5,55.32,56.08,55.32,55.96,378335.5
2024-04-09 10:40:00,55.92,56.84,55.76,56.56,409181.75,55.92,56.84,55.76,56.56,409181.75
2024-04-09 10:50:00,56.56,56.72,56.04,56.12,290977.25,56.56,56.72,56.04,56.12,290977.25
2024-04-09 11:00:00,56.16,56.32,55.76,55.96,155886.0,56.16,56.32,55.76,55.96,155886.0
2024-04-09 11:10:00,56.0,56.2,55.52,55.64,150730.0,56.0,56.2,55.52,55.64,150730.0
2024-04-09 11:20:00,55.68,56.0,55.6,55.92,123351.5,55.68,56.0,55.6,55.92,123351.5
2024-04-09 11:30:00,55.88,56.04,55.72,55.92,102841.5,55.88,56.04,55.72,55.92,102841.5
2024-04-09 11:40:00,55.92,56.0,55.2,55.24,103081.5,55.92,56.0,55.2,55.24,103081.5
2024-04-09 11:50:00,55.24,55.64,55.2,55.56,97584.25,55.24,55.64,55.2,55.56,97584.25
2024-04-09 12:00:00,55.56,55.6,55.12,55.24,109338.0,55.56,55.6,55.12,55.24,109338.0
2024-04-09 12:10:00,55.2,55.28,54.88,54.92,152059.0,55.2,55.28,54.88,54.92,152059.0
2024-04-09 12:20:00,54.92,55.12,54.72,55.12,80756.5,54.92,55.12,54.72,55.12,80756.5
2024-04-09 12:30:00,55.12,55.12,54.84,54.96,102265.5,55.12,55.12,54.84,54.96,102265.5
2024-04-09 12:40:00,54.92,55.24,54.88,55.12,87349.5,54.92,55.24,54.88,55.12,87349.5
2024-04-09 12:50:00,55.12,55.64,55.04,55.32,97980.5,55.12,55.64,55.04,55.32,97980.5
2024-04-09 13:00:00,55.32,55.44,54.92,55.04,62727.5,55.32,55.44,54.92,55.04,62727.5
2024-04-09 13:10:00,55.0,55.24,54.92,55.08,63076.75,55.0,55.24,54.92,55.08,63076.75
2024-04-09 13:20:00,55.08,55.2,54.84,55.08,60190.5,55.08,55.2,54.84,55.08,60190.5
2024-04-09 13:30:00,55.08,55.12,54.76,54.76,59722.0,55.08,55.12,54.76,54.76,59722.0
2024-04-09 13:40:00,54.76,55.16,54.6,55.12,123533.75,54.76,55.16,54.6,55.12,123533.75
2024-04-09 13:50:00,55.08,55.16,54.88,55.12,50758.25,55.08,55.16,54.88,55.12,50758.25
2024-04-09 14:00:00,55.12,55.36,54.92,54.96,127266.75,55.12,55.36,54.92,54.96,127266.75
2024-04-09 14:10:00,54.96,55.08,54.8,54.84,103120.0,54.96,55.08,54.8,54.84,103120.0
2024-04-09 14:20:00,54.84,55.24,54.64,55.2,133414.75,54.84,55.24,54.64,55.2,133414.75
2024-04-09 14:30:00,55.2,55.4,55.08,55.36,124376.0,55.2,55.4,55.08,55.36,124376.0
2024-04-09 14:40:00,55.36,55.4,55.08,55.32,131273.75,55.36,55.4,55.08,55.32,131273.75
2024-04-09 14:50:00,55.32,55.4,55.12,55.28,106953.5,55.32,55.4,55.12,55.28,106953.5
2024-04-09 15:00:00,55.28,55.68,55.24,55.6,105908.0,55.28,55.68,55.24,55.6,105908.0
2024-04-09 15:10:00,55.6,55.72,55.24,55.28,107806.75,55.6,55.72,55.24,55.28,107806.75
2024-04-09 15:20:00,55.24,55.28,54.72,54.8,165118.5,55.24,55.28,54.72,54.8,165118.5
2024-04-09 15:30:00,54.76,54.88,54.56,54.84,243320.75,54.76,54.88,54.56,54.84,243320.75
2024-04-09 15:40:00,54.84,54.92,54.64,54.76,156221.5,54.84,54.92,54.64,54.76,156221.5
2024-04-09 15:50:00,54.76,54.8,54.4,54.48,222625.0,54.76,54.8,54.4,54.48,222625.0
2024-04-10 09:30:00,55.84,56.52,55.76,56.28,580709.5,55.84,56.52,55.76,56.28,580709.5
2024-04-10 09:40:00,56.28,56.96,56.2,56.92,358846.75,56.28,56.96,56.2,56.92,358846.75
2024-04-10 09:50:00,56.88,56.96,56.24,56.64,327178.75,56.88,56.96,56.24,56.64,327178.75
2024-04-10 10:00:00,56.64,56.88,56.44,56.52,301699.25,56.64,56.88,56.44,56.52,301699.25
2024-04-10 10:10:00,56.56,56.76,55.96,56.12,228960.0,56.56,56.76,55.96,56.12,228960.0
2024-04-10 10:20:00,56.16,56.2,55.76,55.92,229201.0,56.16,56.2,55.76,55.92,229201.0
2024-04-10 10:30:00,55.96,56.0,55.16,55.32,243747.25,55.96,56.0,55.16,55.32,243747.25
2024-04-10 10:40:00,55.32,55.6,55.24,55.48,257408.0,55.32,55.6,55.24,55.48,257408.0
2024-04-10 10:50:00,55.44,56.04,55.4,55.64,168824.75,55.44,56.04,55.4,55.64,168824.75
2024-04-10 11:00:00,55.64,56.04,55.6,55.88,170235.25,55.64,56.04,55.6,55.88,170235.25
2024-04-10 11:10:00,55.92,56.32,55.88,56.12,180225.5,55.92,56.32,55.88,56.12,180225.5
2024-04-10 11:20:00,56.08,56.12,55.32,55.44,160153.5,56.08,56.12,55.32,55.44,160153.5
2024-04-10 11:30:00,55.4,56.12,55.4,56.08,179063.75,55.4,56.12,55.4,56.08,179063.75
2024-04-10 11:40:00,56.08,56.28,56.0,56.04,209437.5,56.08,56.28,56.0,56.04,209437.5
2024-04-10 11:50:00,56.08,56.12,55.88,56.0,121847.0,56.08,56.12,55.88,56.0,121847.0
2024-04-10 12:00:00,55.96,56.2,55.8,56.04,142610.25,55.96,56.2,55.8,56.04,142610.25
2024-04-10 12:10:00,56.0,56.24,55.88,56.08,125908.0,56.0,56.24,55.88,56.08,125908.0
2024-04-10 12:20:00,56.12,56.2,55.92,56.04,61041.0,56.12,56.2,55.92,56.04,61041.0
2024-04-10 12:30:00,56.04,56.16,55.8,55.92,79111.25,56.04,56.16,55.8,55.92,79111.25
2024-04-10 12:40:00,55.92,56.04,55.76,55.88,81673.0,55.92,56.04,55.76,55.88,81673.0
2024-04-10 12:50:00,55.92,56.08,55.68,55.76,78436.75,55.92,56.08,55.68,55.76,78436.75
2024-04-10 13:00:00,55.76,56.88,55.6,56.84,328047.0,55.76,56.88,55.6,56.84,328047.0
2024-04-10 13:10:00,56.84,56.96,56.2,56.2,237860.0,56.84,56.96,56.2,56.2,237860.0
2024-04-10 13:20:00,56.2,56.24,55.24,55.92,353130.0,56.2,56.24,55.24,55.92,353130.0
2024-04-10 13:30:00,55.92,57.28,55.64,57.08,726153.75,55.92,57.28,55.64,57.08,726153.75
2024-04-10 13:40:00,57.12,57.56,56.72,56.92,407283.5,57.12,57.56,56.72,56.92,407283.5
2024-04-10 13:50:00,56.96,57.16,56.0,56.56,231284.75,56.96,57.16,56.0,56.56,231284.75
2024-04-10 14:00:00,56.52,56.76,56.24,56.48,182246.75,56.52,56.76,56.24,56.48,182246.75
2024-04-10 14:10:00,56.48,56.84,56.24,56.68,117611.5,56.48,56.84,56.24,56.68,117611.5
2024-04-10 14:20:00,56.64,57.24,56.36,57.08,167652.0,56.64,57.24,56.36,57.08,167652.0
2024-04-10 14:30:00,57.08,57.2,56.48,56.52,117627.75,57.08,57.2,56.48,56.52,117627.75
2024-04-10 14:40:00,56.56,56.68,56.12,56.16,147215.0,56.56,56.68,56.12,56.16,147215.0
2024-04-10 14:50:00,56.16,57.04,56.04,57.0,138108.0,56.16,57.04,56.04,57.0,138108.0
2024-04-10 15:00:00,57.04,57.28,56.76,56.84,150039.5,57.04,57.28,56.76,56.84,150039.5
2024-04-10 15:10:00,56.8,56.96,55.88,55.92,131886.0,56.8,56.96,55.88,55.92,131886.0
2024-04-10 15:20:00,55.88,56.12,55.56,56.0,152915.5,55.88,56.12,55.56,56.0,152915.5
2024-04-10 15:30:00,55.96,56.48,55.92,56.16,174541.0,55.96,56.48,55.92,56.16,174541.0
2024-04-10 15:40:00,56.16,56.16,55.56,55.72,219314.25,56.16,56.16,55.56,55.72,219314.25
2024-04-10 15:50:00,55.72,55.88,55.2,55.36,387024.0,55.72,55.88,55.2,55.36,387024.0
2024-04-11 09:30:00,55.6,56.4,55.56,56.4,212991.75,55.6,56.4,55.56,56.4,212991.75
2024-04-11 09:40:00,56.4,56.6,56.2,56.36,123017.25,56.4,56.6,56.2,56.36,123017.25
2024-04-11 09:50:00,56.4,56.52,56.08,56.32,124276.75,56.4,56.52,56.08,56.32,124276.75
2024-04-11 10:00:00,56.28,57.12,56.24,57.08,204244.75,56.28,57.12,56.24,57.08,204244.75
2024-04-11 10:10:00,57.04,57.68,57.0,57.48,202511.5,57.04,57.68,57.0,57.48,202511.5
2024-04-11 10:20:00,57.52,57.76,57.12,57.6,171374.75,57.52,57.76,57.12,57.6,171374.75
2024-04-11 10:30:00,57.64,57.64,57.12,57.2,131051.25,57.64,57.64,57.12,57.2,131051.25
2024-04-11 10:40:00,57.12,57.32,56.92,57.04,98115.25,57.12,57.32,56.92,57.04,98115.25
2024-04-11 10:50:00,57.04,57.48,56.8,57.48,74911.25,57.04,57.48,56.8,57.48,74911.25
2024-04-11 11:00:00,57.44,57.44,56.92,57.32,102102.0,57.44,57.44,56.92,57.32,102102.0
2024-04-11 11:10:00,57.32,57.32,56.76,57.08,69442.75,57.32,57.32,56.76,57.08,69442.75
2024-04-11 11:20:00,57.04,57.24,56.8,57.2,61696.25,57.04,57.24,56.8,57.2,61696.25
2024-04-11 11:30:00,57.2,57.28,56.84,56.92,53914.75,57.2,57.28,56.84,56.92,53914.75
2024-04-11 11:40:00,56.92,57.04,56.64,56.72,86222.75,56.92,57.04,56.64,56.72,86222.75
2024-04-11 11:50:00,56.72,56.72,56.16,56.24,88708.5,56.72,56.72,56.16,56.24,88708.5
2024-04-11 12:00:00,56.24,56.32,55.92,56.32,177848.5,56.24,56.32,55.92,56.32,177848.5
2024-04-11 12:10:00,56.32,56.48,56.16,56.16,53040.0,56.32,56.48,56.16,56.16,53040.0
2024-04-11 12:20:00,56.16,56.28,55.96,56.24,77641.5,56.16,56.28,55.96,56.24,77641.5
2024-04-11 12:30:00,56.24,56.32,56.08,56.2,50995.0,56.24,56.32,56.08,56.2,50995.0
2024-04-11 12:40:00,56.16,56.16,55.88,55.92,49250.5,56.16,56.16,55.88,55.92,49250.5
2024-04-11 12:50:00,55.92,56.08,55.84,55.88,75381.75,55.92,56.08,55.84,55.88,75381.75
2024-04-11 13:00:00,55.88,56.0,55.16,55.36,171889.75,55.88,56.0,55.16,55.36,171889.75
2024-04-11 13:10:00,55.36,55.36,55.08,55.16,94125.25,55.36,55.36,55.08,55.16,94125.25
2024-04-11 13:20:00,55.16,55.44,55.08,55.28,92953.0,55.16,55.44,55.08,55.28,92953.0
2024-04-11 13:30:00,55.24,55.32,55.12,55.24,81991.0,55.24,55.32,55.12,55.24,81991.0
2024-04-11 13:40:00,55.28,55.36,54.92,54.92,72280.25,55.28,55.36,54.92,54.92,72280.25
2024-04-11 13:50:00,54.92,54.92,54.64,54.68,82797.5,54.92,54.92,54.64,54.68,82797.5
2024-04-11 14:00:00,54.68,54.72,54.4,54.52,137513.0,54.68,54.72,54.4,54.52,137513.0
2024-04-11 14:10:00,54.52,54.6,54.44,54.52,93906.25,54.52,54.6,54.44,54.52,93906.25
2024-04-11 14:20:00,54.52,54.56,54.36,54.44,76556.5,54.52,54.56,54.36,54.44,76556.5
2024-04-11 14:30:00,54.48,54.56,54.4,54.44,78995.25,54.48,54.56,54.4,54.44,78995.25
2024-04-11 14:40:00,54.44,54.48,54.16,54.32,104819.25,54.44,54.48,54.16,54.32,104819.25
2024-04-11 14:50:00,54.32,54.48,54.2,54.28,93162.5,54.32,54.48,54.2,54.28,93162.5
2024-04-11 15:00:00,54.24,54.4,54.2,54.24,108426.75,54.24,54.4,54.2,54.24,108426.75
2024-04-11 15:10:00,54.2,54.48,54.16,54.36,85943.75,54.2,54.48,54.16,54.36,85943.75
2024-04-11 15:20:00,54.32,54.4,54.16,54.32,83377.0,54.32,54.4,54.16,54.32,83377.0
2024-04-11 15:30:00,54.36,54.48,54.2,54.36,200565.5,54.36,54.48,54.2,54.36,200565.5
2024-04-11 15:40:00,54.36,54.4,54.16,54.2,224021.75,54.36,54.4,54.16,54.2,224021.75
2024-04-11 15:50:00,54.24,54.56,54.12,54.36,312369.75,54.24,54.56,54.12,54.36,312369.75
2024-04-12 09:30:00,56.8,57.52,56.8,57.36,398974.5,56.8,57.52,56.8,57.36,398974.5
2024-04-12 09:40:00,57.36,57.92,57.28,57.64,273196.5,57.36,57.92,57.28,57.64,273196.5
2024-04-12 09:50:00,57.64,58.28,57.44,57.88,225840.5,57.64,58.28,57.44,57.88,225840.5
2024-04-12 10:00:00,57.88,59.64,57.88,59.24,415289.5,57.88,59.64,57.88,59.24,415289.5
2024-04-12 10:10:00,59.24,60.24,59.12,59.44,504677.5,59.24,60.24,59.12,59.44,504677.5
2024-04-12 10:20:00,59.48,60.28,59.32,60.28,354651.75,59.48,60.28,59.32,60.28,354651.75
2024-04-12 10:30:00,60.28,60.96,59.72,60.48,479770.0,60.28,60.96,59.72,60.48,479770.0
2024-04-12 10:40:00,60.48,60.88,60.24,60.68,340205.5,60.48,60.88,60.24,60.68,340205.5
2024-04-12 10:50:00,60.68,61.12,60.4,61.0,364751.25,60.68,61.12,60.4,61.0,364751.25
2024-04-12 11:00:00,61.0,61.12,60.48,61.04,370406.0,61.0,61.12,60.48,61.04,370406.0
2024-04-12 11:10:00,61.04,61.16,59.76,59.88,335359.0,61.04,61.16,59.76,59.88,335359.0
2024-04-12 11:20:00,59.84,60.0,59.12,59.24,236012.75,59.84,60.0,59.12,59.24,236012.75
2024-04-12 11:30:00,59.24,59.36,58.64,59.04,325206.25,59.24,59.36,58.64,59.04,325206.25
2024-04-12 11:40:00,59.0,59.72,58.44,58.52,316462.0,59.0,59.72,58.44,58.52,316462.0
2024-04-12 11:50:00,58.52,59.6,58.44,59.52,260115.5,58.52,59.6,58.44,59.52,260115.5
2024-04-12 12:00:00,59.52,59.96,59.2,59.36,152152.25,59.52,59.96,59.2,59.36,152152.25
2024-04-12 12:10:00,59.4,60.56,59.28,60.52,226311.25,59.4,60.56,59.28,60.52,226311.25
2024-04-12 12:20:00,60.48,60.64,59.76,60.48,202320.0,60.48,60.64,59.76,60.48,202320.0
2024-04-12 12:30:00,60.48,61.16,60.32,60.84,251891.25,60.48,61.16,60.32,60.84,251891.25
2024-04-12 12:40:00,60.84,61.44,60.8,61.36,212568.5,60.84,61.44,60.8,61.36,212568.5
2024-04-12 12:50:00,61.36,61.36,60.36,61.08,197657.0,61.36,61.36,60.36,61.08,197657.0
2024-04-12 13:00:00,61.08,61.64,60.88,61.48,182429.0,61.08,61.64,60.88,61.48,182429.0
2024-04-12 13:10:00,61.44,61.44,60.44,60.72,232439.0,61.44,61.44,60.44,60.72,232439.0
2024-04-12 13:20:00,60.72,61.8,60.68,61.6,198001.0,60.72,61.8,60.68,61.6,198001.0
2024-04-12 13:30:00,61.64,61.96,61.24,61.32,291725.5,61.64,61.96,61.24,61.32,291725.5
2024-04-12 13:40:00,61.36,61.36,60.08,60.2,326825.75,61.36,61.36,60.08,60.2,326825.75
2024-04-12 13:50:00,60.2,60.76,59.72,60.72,337240.5,60.2,60.76,59.72,60.72,337240.5
2024-04-12 14:00:00,60.72,61.24,59.8,60.0,386184.0,60.72,61.24,59.8,60.0,386184.0
2024-04-12 14:10:00,60.04,60.36,59.64,59.96,274456.75,60.04,60.36,59.64,59.96,274456.75
2024-04-12 14:20:00,59.96,60.76,59.64,60.64,196491.5,59.96,60.76,59.64,60.64,196491.5
2024-04-12 14:30:00,60.64,61.12,60.52,61.0,226318.75,60.64,61.12,60.52,61.0,226318.75
2024-04-12 14:40:00,61.04,61.12,60.36,60.52,255282.0,61.04,61.12,60.36,60.52,255282.0
2024-04-12 14:50:00,60.48,60.68,59.84,60.6,157094.5,60.48,60.68,59.84,60.6,157094.5
2024-04-12 15:00:00,60.6,61.0,60.36,60.88,195821.75,60.6,61.0,60.36,60.88,195821.75
2024-04-12 15:10:00,60.88,61.24,60.68,60.76,190765.75,60.88,61.24,60.68,60.76,190765.75
2024-04-12 15:20:00,60.76,60.8,60.32,60.6,267013.0,60.76,60.8,60.32,60.6,267013.0
2024-04-12 15:30:00,60.6,60.6,59.72,60.12,291944.0,60.6,60.6,59.72,60.12,291944.0
2024-04-12 15:40:00,60.12,60.12,59.2,59.44,487888.5,60.12,60.12,59.2,59.44,487888.5
2024-04-12 15:50:00,59.44,59.76,58.92,59.12,957363.25,59.44,59.76,58.92,59.12,957363.25
2024-04-15 09:30:00,57.4,58.0,57.2,57.52,374690.0,57.4,58.0,57.2,57.52,374690.0
2024-04-15 09:40:00,57.48,57.52,57.04,57.24,184824.25,57.48,57.52,57.04,57.24,184824.25
2024-04-15 09:50:00,57.28,57.32,56.72,57.16,240600.0,57.28,57.32,56.72,57.16,240600.0
2024-04-15 10:00:00,57.12,58.4,56.72,58.4,486086.0,57.12,58.4,56.72,58.4,486086.0
2024-04-15 10:10:00,58.4,59.0,57.28,57.6,542717.0,58.4,59.0,57.28,57.6,542717.0
2024-04-15 10:20:00,57.56,58.12,57.52,57.88,274012.25,57.56,58.12,57.52,57.88,274012.25
2024-04-15 10:30:00,57.84,59.0,57.64,58.8,377080.25,57.84,59.0,57.64,58.8,377080.25
2024-04-15 10:40:00,58.76,59.08,58.52,58.6,302534.25,58.76,59.08,58.52,58.6,302534.25
2024-04-15 10:50:00,58.6,59.08,58.48,59.0,150796.25,58.6,59.08,58.48,59.0,150796.25
2024-04-15 11:00:00,59.0,59.44,58.84,59.24,202166.0,59.0,59.44,58.84,59.24,202166.0
2024-04-15 11:10:00,59.2,59.4,58.8,59.28,197195.75,59.2,59.4,58.8,59.28,197195.75
2024-04-15 11:20:00,59.28,59.44,58.64,58.72,122890.75,59.28,59.44,58.64,58.72,122890.75
2024-04-15 11:30:00,58.68,58.72,57.96,58.24,170340.75,58.68,58.72,57.96,58.24,170340.75
2024-04-15 11:40:00,58.24,58.92,58.04,58.88,103223.0,58.24,58.92,58.04,58.88,103223.0
2024-04-15 11:50:00,58.88,58.96,58.12,58.2,135463.0,58.88,58.96,58.12,58.2,135463.0
2024-04-15 12:00:00,58.24,58.32,57.56,57.92,122198.25,58.24,58.32,57.56,57.92,122198.25
2024-04-15 12:10:00,57.88,58.24,57.68,58.2,89439.75,57.88,58.24,57.68,58.2,89439.75
2024-04-15 12:20:00,58.16,59.0,58.0,58.84,151493.25,58.16,59.0,58.0,58.84,151493.25
2024-04-15 12:30:00,58.84,59.24,58.76,59.16,217224.75,58.84,59.24,58.76,59.16,217224.75
2024-04-15 12:40:00,59.16,59.6,58.8,59.2,180335.0,59.16,59.6,58.8,59.2,180335.0
2024-04-15 12:50:00,59.24,59.32,58.88,58.96,82600.75,59.24,59.32,58.88,58.96,82600.75
2024-04-15 13:00:00,58.96,59.32,58.6,58.8,99224.25,58.96,59.32,58.6,58.8,99224.25
2024-04-15 13:10:00,58.76,59.92,58.76,59.92,151063.75,58.76,59.92,58.76,59.92,151063.75
2024-04-15 13:20:00,59.88,61.16,59.84,61.12,272209.25,59.88,61.16,59.84,61.12,272209.25
2024-04-15 13:30:00,61.12,61.84,60.72,61.12,287604.75,61.12,61.84,60.72,61.12,287604.75
2024-04-15 13:40:00,61.12,61.68,60.48,61.56,165751.5,61.12,61.68,60.48,61.56,165751.5
2024-04-15 13:50:00,61.6,61.84,60.4,60.52,156115.25,61.6,61.84,60.4,60.52,156115.25
2024-04-15 14:00:00,60.56,61.6,60.44,61.4,137111.25,60.56,61.6,60.44,61.4,137111.25
2024-04-15 14:10:00,61.4,62.2,61.4,61.68,190795.75,61.4,62.2,61.4,61.68,190795.75
2024-04-15 14:20:00,61.72,62.12,60.92,61.56,168201.5,61.72,62.12,60.92,61.56,168201.5
2024-04-15 14:30:00,61.56,61.64,60.52,61.2,176354.5,61.56,61.64,60.52,61.2,176354.5
2024-04-15 14:40:00,61.24,61.92,60.88,61.92,97558.75,61.24,61.92,60.88,61.92,97558.75
2024-04-15 14:50:00,61.88,62.24,61.28,61.6,164383.75,61.88,62.24,61.28,61.6,164383.75
2024-04-15 15:00:00,61.56,62.56,61.48,61.92,199779.75,61.56,62.56,61.48,61.92,199779.75
2024-04-15 15:10:00,61.88,62.68,61.6,62.68,149880.0,61.88,62.68,61.6,62.68,149880.0
2024-04-15 15:20:00,62.68,62.72,61.84,62.48,141405.5,62.68,62.72,61.84,62.48,141405.5
2024-04-15 15:30:00,62.48,62.48,61.32,61.88,218555.0,62.48,62.48,61.32,61.88,218555.0
2024-04-15 15:40:00,61.88,62.4,61.2,61.28,345089.25,61.88,62.4,61.2,61.28,345089.25
2024-04-15 15:50:00,61.32,62.48,61.12,62.4,512608.25,61.32,62.48,61.12,62.4,512608.25
2024-04-16 09:30:00,61.96,62.52,61.76,62.0,385355.25,61.96,62.52,61.76,62.0,385355.25
2024-04-16 09:40:00,62.0,62.56,61.84,62.2,319814.5,62.0,62.56,61.84,62.2,319814.5
2024-04-16 09:50:00,62.16,62.48,61.32,61.64,347350.5,62.16,62.48,61.32,61.64,347350.5
2024-04-16 10:00:00,61.68,62.6,61.6,61.84,265027.25,61.68,62.6,61.6,61.84,265027.25
2024-04-16 10:10:00,61.84,62.04,61.32,61.6,198124.25,61.84,62.04,61.32,61.6,198124.25
2024-04-16 10:20:00,61.56,62.4,61.4,62.4,232891.75,61.56,62.4,61.4,62.4,232891.75
2024-04-16 10:30:00,62.4,62.56,62.08,62.16,201320.0,62.4,62.56,62.08,62.16,201320.0
2024-04-16 10:40:00,62.16,62.44,61.44,61.68,199121.0,62.16,62.44,61.44,61.68,199121.0
2024-04-16 10:50:00,61.68,62.0,61.64,61.84,120581.0,61.68,62.0,61.64,61.84,120581.0
2024-04-16 11:00:00,61.8,61.92,61.16,61.4,141186.25,61.8,61.92,61.16,61.4,141186.25
2024-04-16 11:10:00,61.4,61.44,60.92,61.2,144209.25,61.4,61.44,60.92,61.2,144209.25
2024-04-16 11:20:00,61.24,61.44,61.0,61.04,154435.5,61.24,61.44,61.0,61.04,154435.5
2024-04-16 11:30:00,61.04,61.4,60.96,61.4,88370.25,61.04,61.4,60.96,61.4,88370.25
2024-04-16 11:40:00,61.36,61.4,60.44,60.52,81839.5,61.36,61.4,60.44,60.52,81839.5
2024-04-16 11:50:00,60.48,60.92,60.08,60.88,129285.0,60.48,60.92,60.08,60.88,129285.0
2024-04-16 12:00:00,60.92,61.28,60.56,60.64,166009.5,60.92,61.28,60.56,60.64,166009.5
2024-04-16 12:10:00,60.64,60.92,60.36,60.56,119469.5,60.64,60.92,60.36,60.56,119469.5
2024-04-16 12:20:00,60.6,60.88,60.48,60.88,66281.75,60.6,60.88,60.48,60.88,66281.75
2024-04-16 12:30:00,60.88,60.96,60.56,60.72,79214.0,60.88,60.96,60.56,60.72,79214.0
2024-04-16 12:40:00,60.72,61.04,60.36,60.48,91631.75,60.72,61.04,60.36,60.48,91631.75
2024-04-16 12:50:00,60.48,60.92,60.4,60.72,131063.5,60.48,60.92,60.4,60.72,131063.5
2024-04-16 13:00:00,60.72,61.48,60.68,61.0,162220.75,60.72,61.48,60.68,61.0,162220.75
2024-04-16 13:10:00,60.96,61.28,60.52,60.68,120027.5,60.96,61.28,60.52,60.68,120027.5
2024-04-16 13:20:00,60.68,60.96,60.24,60.84,113628.25,60.68,60.96,60.24,60.84,113628.25
2024-04-16 13:30:00,60.8,62.08,60.28,60.6,472310.5,60.8,62.08,60.28,60.6,472310.5
2024-04-16 13:40:00,60.6,60.64,60.08,60.6,238749.0,60.6,60.64,60.08,60.6,238749.0
2024-04-16 13:50:00,60.56,61.12,60.28,60.4,219285.0,60.56,61.12,60.28,60.4,219285.0
2024-04-16 14:00:00,60.4,60.64,59.24,59.28,328757.0,60.4,60.64,59.24,59.28,328757.0
2024-04-16 14:10:00,59.28,60.8,59.28,60.76,309689.5,59.28,60.8,59.28,60.76,309689.5
2024-04-16 14:20:00,60.72,61.4,60.36,60.8,225470.25,60.72,61.4,60.36,60.8,225470.25
2024-04-16 14:30:00,60.84,60.84,59.84,59.92,156221.75,60.84,60.84,59.84,59.92,156221.75
2024-04-16 14:40:00,59.92,60.04,59.6,59.8,152423.25,59.92,60.04,59.6,59.8,152423.25
2024-04-16 14:50:00,59.8,59.8,59.24,59.6,276422.75,59.8,59.8,59.24,59.6,276422.75
2024-04-16 15:00:00,59.56,60.2,59.56,59.68,187791.5,59.56,60.2,59.56,59.68,187791.5
2024-04-16 15:10:00,59.68,60.12,59.52,59.8,143700.75,59.68,60.12,59.52,59.8,143700.75
2024-04-16 15:20:00,59.76,59.92,59.52,59.68,84460.5,59.76,59.92,59.52,59.68,84460.5
2024-04-16 15:30:00,59.68,60.92,59.68,60.08,242773.0,59.68,60.92,59.68,60.08,242773.0
2024-04-16 15:40:00,60.12,60.4,59.52,59.72,226600.0,60.12,60.4,59.52,59.72,226600.0
2024-04-16 15:50:00,59.72,60.68,59.56,60.36,398050.75,59.72,60.68,59.56,60.36,398050.75
2024-04-17 09:30:00,60.0,60.4,59.2,59.28,248113.75,60.0,60.4,59.2,59.28,248113.75
2024-04-17 09:40:00,59.28,59.48,58.96,59.36,139802.5,59.28,59.48,58.96,59.36,139802.5
2024-04-17 09:50:00,59.36,59.56,59.2,59.4,117024.5,59.36,59.56,59.2,59.4,117024.5
2024-04-17 10:00:00,59.36,59.76,59.28,59.52,140517.0,59.36,59.76,59.28,59.52,140517.0
2024-04-17 10:10:00,59.52,59.88,59.2,59.32,148390.75,59.52,59.88,59.2,59.32,148390.75
2024-04-17 10:20:00,59.36,59.68,58.84,59.0,173422.5,59.36,59.68,58.84,59.0,173422.5
2024-04-17 10:30:00,59.04,59.6,58.92,59.44,116651.75,59.04,59.6,58.92,59.44,116651.75
2024-04-17 10:40:00,59.44,59.76,59.24,59.4,105330.25,59.44,59.76,59.24,59.4,105330.25
2024-04-17 10:50:00,59.4,60.76,59.36,60.52,316131.75,59.4,60.76,59.36,60.52,316131.75
2024-04-17 11:00:00,60.52,60.72,60.36,60.56,231042.25,60.52,60.72,60.36,60.56,231042.25
2024-04-17 11:10:00,60.56,60.92,60.4,60.92,164438.75,60.56,60.92,60.4,60.92,164438.75
2024-04-17 11:20:00,60.92,61.28,60.6,61.28,131026.0,60.92,61.28,60.6,61.28,131026.0
2024-04-17 11:30:00,61.28,61.68,61.2,61.28,221839.75,61.28,61.68,61.2,61.28,221839.75
2024-04-17 11:40:00,61.28,61.32,60.88,61.28,105617.0,61.28,61.32,60.88,61.28,105617.0
2024-04-17 11:50:00,61.32,61.48,61.08,61.4,108577.75,61.32,61.48,61.08,61.4,108577.75
2024-04-17 12:00:00,61.4,62.08,61.28,61.92,148986.25,61.4,62.08,61.28,61.92,148986.25
2024-04-17 12:10:00,61.92,61.92,61.2,61.6,118793.0,61.92,61.92,61.2,61.6,118793.0
2024-04-17 12:20:00,61.6,61.68,61.24,61.56,103988.25,61.6,61.68,61.24,61.56,103988.25
2024-04-17 12:30:00,61.6,61.96,61.44,61.96,106800.75,61.6,61.96,61.44,61.96,106800.75
2024-04-17 12:40:00,61.96,62.4,61.56,61.64,216683.25,61.96,62.4,61.56,61.64,216683.25
2024-04-17 12:50:00,61.6,61.8,61.4,61.76,110372.5,61.6,61.8,61.4,61.76,110372.5
2024-04-17 13:00:00,61.76,61.88,60.92,61.04,116671.0,61.76,61.88,60.92,61.04,116671.0
2024-04-17 13:10:00,61.04,61.2,60.76,60.88,83992.5,61.04,61.2,60.76,60.88,83992.5
2024-04-17 13:20:00,60.88,61.16,60.52,60.52,88322.75,60.88,61.16,60.52,60.52,88322.75
2024-04-17 13:30:00,60.52,60.6,60.04,60.24,88195.0,60.52,60.6,60.04,60.24,88195.0
2024-04-17 13:40:00,60.2,60.56,60.04,60.16,86162.5,60.2,60.56,60.04,60.16,86162.5
2024-04-17 13:50:00,60.16,60.28,59.4,59.44,106707.5,60.16,60.28,59.4,59.44,106707.5
2024-04-17 14:00:00,59.44,59.56,59.24,59.44,83892.75,59.44,59.56,59.24,59.44,83892.75
2024-04-17 14:10:00,59.44,59.96,59.4,59.56,69513.0,59.44,59.96,59.4,59.56,69513.0
2024-04-17 14:20:00,59.56,59.84,59.28,59.52,75616.5,59.56,59.84,59.28,59.52,75616.5
2024-04-17 14:30:00,59.52,59.68,59.24,59.36,85215.75,59.52,59.68,59.24,59.36,85215.75
2024-04-17 14:40:00,59.36,59.36,58.76,59.28,177055.0,59.36,59.36,58.76,59.28,177055.0
2024-04-17 14:50:00,59.28,60.04,59.12,59.76,155313.5,59.28,60.04,59.12,59.76,155313.5
2024-04-17 15:00:00,59.76,60.24,59.76,59.92,117353.0,59.76,60.24,59.76,59.92,117353.0
2024-04-17 15:10:00,59.88,60.2,59.44,59.68,86939.5,59.88,60.2,59.44,59.68,86939.5
2024-04-17 15:20:00,59.68,60.0,59.56,59.92,79420.75,59.68,60.0,59.56,59.92,79420.75
2024-04-17 15:30:00,59.92,60.32,59.6,60.24,109593.75,59.92,60.32,59.6,60.24,109593.75
2024-04-17 15:40:00,60.24,60.48,59.32,59.36,163230.0,60.24,60.48,59.32,59.36,163230.0
2024-04-17 15:50:00,59.32,60.0,59.32,59.72,247163.25,59.32,60.0,59.32,59.72,247163.25
2024-04-18 09:30:00,58.92,59.84,58.8,59.76,273086.25,58.92,59.84,58.8,59.76,273086.25
2024-04-18 09:40:00,59.76,59.92,59.16,59.16,147031.25,59.76,59.92,59.16,59.16,147031.25
2024-04-18 09:50:00,59.2,59.56,59.08,59.32,96174.5,59.2,59.56,59.08,59.32,96174.5
2024-04-18 10:00:00,59.32,59.76,59.2,59.2,127590.0,59.32,59.76,59.2,59.2,127590.0
2024-04-18 10:10:00,59.24,59.48,59.08,59.4,97269.75,59.24,59.48,59.08,59.4,97269.75
2024-04-18 10:20:00,59.4,59.6,59.24,59.4,107936.25,59.4,59.6,59.24,59.4,107936.25
2024-04-18 10:30:00,59.4,59.4,58.92,59.24,152505.5,59.4,59.4,58.92,59.24,152505.5
2024-04-18 10:40:00,59.24,59.24,58.84,58.92,70568.0,59.24,59.24,58.84,58.92,70568.0
2024-04-18 10:50:00,58.92,59.04,58.48,58.84,145194.0,58.92,59.04,58.48,58.84,145194.0
2024-04-18 11:00:00,58.8,58.84,58.32,58.52,129963.0,58.8,58.84,58.32,58.52,129963.0
2024-04-18 11:10:00,58.48,58.68,58.36,58.52,85856.25,58.48,58.68,58.36,58.52,85856.25
2024-04-18 11:20:00,58.52,58.56,58.24,58.56,67687.0,58.52,58.56,58.24,58.56,67687.0
2024-04-18 11:30:00,58.52,58.72,58.28,58.4,96415.5,58.52,58.72,58.28,58.4,96415.5
2024-04-18 11:40:00,58.44,58.72,58.4,58.52,77797.25,58.44,58.72,58.4,58.52,77797.25
2024-04-18 11:50:00,58.52,58.64,58.48,58.52,23784.25,58.52,58.64,58.48,58.52,23784.25
2024-04-18 12:00:00,58.56,59.12,58.44,58.92,54773.5,58.56,59.12,58.44,58.92,54773.5
2024-04-18 12:10:00,58.92,59.0,58.68,58.84,78976.5,58.92,59.0,58.68,58.84,78976.5
2024-04-18 12:20:00,58.84,58.96,58.56,58.8,65712.75,58.84,58.96,58.56,58.8,65712.75
2024-04-18 12:30:00,58.8,59.52,58.8,59.16,116667.0,58.8,59.52,58.8,59.16,116667.0
2024-04-18 12:40:00,59.12,59.88,59.08,59.72,131756.25,59.12,59.88,59.08,59.72,131756.25
2024-04-18 12:50:00,59.72,60.08,59.48,59.76,157144.75,59.72,60.08,59.48,59.76,157144.75
2024-04-18 13:00:00,59.8,60.12,59.64,59.88,149261.75,59.8,60.12,59.64,59.88,149261.75
2024-04-18 13:10:00,59.88,60.96,59.88,60.64,146509.5,59.88,60.96,59.88,60.64,146509.5
2024-04-18 13:20:00,60.64,61.08,60.08,60.16,232266.0,60.64,61.08,60.08,60.16,232266.0
2024-04-18 13:30:00,60.2,60.76,60.2,60.6,76562.75,60.2,60.76,60.2,60.6,76562.75
2024-04-18 13:40:00,60.56,60.96,60.2,60.36,66108.5,60.56,60.96,60.2,60.36,66108.5
2024-04-18 13:50:00,60.4,60.92,60.32,60.36,68758.5,60.4,60.92,60.32,60.36,68758.5
2024-04-18 14:00:00,60.36,60.8,60.28,60.6,78996.5,60.36,60.8,60.28,60.6,78996.5
2024-04-18 14:10:00,60.64,61.0,60.0,60.08,103714.75,60.64,61.0,60.0,60.08,103714.75
2024-04-18 14:20:00,60.08,60.52,59.8,60.4,62856.5,60.08,60.52,59.8,60.4,62856.5
2024-04-18 14:30:00,60.4,60.8,60.36,60.48,107806.25,60.4,60.8,60.36,60.48,107806.25
2024-04-18 14:40:00,60.52,60.56,60.16,60.24,165716.5,60.52,60.56,60.16,60.24,165716.5
2024-04-18 14:50:00,60.28,60.76,60.28,60.68,62994.0,60.28,60.76,60.28,60.68,62994.0
2024-04-18 15:00:00,60.64,60.68,59.8,60.04,103742.0,60.64,60.68,59.8,60.04,103742.0
2024-04-18 15:10:00,60.04,60.56,59.88,60.44,78732.25,60.04,60.56,59.88,60.44,78732.25
2024-04-18 15:20:00,60.4,60.64,60.12,60.24,105672.5,60.4,60.64,60.12,60.24,105672.5
2024-04-18 15:30:00,60.2,60.28,59.68,59.88,87216.0,60.2,60.28,59.68,59.88,87216.0
2024-04-18 15:40:00,59.88,60.04,59.52,59.88,142205.0,59.88,60.04,59.52,59.88,142205.0
2024-04-18 15:50:00,59.84,60.32,59.6,60.28,335976.25,59.84,60.32,59.6,60.28,335976.25
2024-04-19 09:30:00,60.12,60.6,59.6,60.36,361706.25,60.12,60.6,59.6,60.36,361706.25
2024-04-19 09:40:00,60.36,60.4,59.28,59.92,336881.0,60.36,60.4,59.28,59.92,336881.0
2024-04-19 09:50:00,59.88,60.16,59.76,60.08,139124.25,59.88,60.16,59.76,60.08,139124.25
2024-04-19 10:00:00,60.04,60.32,59.68,60.2,185953.0,60.04,60.32,59.68,60.2,185953.0
2024-04-19 10:10:00,60.24,60.96,60.2,60.92,167045.75,60.24,60.96,60.2,60.92,167045.75
2024-04-19 10:20:00,60.96,61.32,60.68,60.84,228673.0,60.96,61.32,60.68,60.84,228673.0
2024-04-19 10:30:00,60.84,61.4,60.68,61.24,152677.75,60.84,61.4,60.68,61.24,152677.75
2024-04-19 10:40:00,61.24,61.28,60.48,60.72,142153.25,61.24,61.28,60.48,60.72,142153.25
2024-04-19 10:50:00,60.76,61.0,60.52,60.92,104338.5,60.76,61.0,60.52,60.92,104338.5
2024-04-19 11:00:00,60.92,61.24,60.72,60.8,115072.0,60.92,61.24,60.72,60.8,115072.0
2024-04-19 11:10:00,60.76,61.32,60.76,61.28,102278.75,60.76,61.32,60.76,61.28,102278.75
2024-04-19 11:20:00,61.28,61.56,61.24,61.32,95800.5,61.28,61.56,61.24,61.32,95800.5
2024-04-19 11:30:00,61.32,61.8,61.2,61.2,189708.5,61.32,61.8,61.2,61.2,189708.5
2024-04-19 11:40:00,61.2,61.4,60.76,61.04,138800.5,61.2,61.4,60.76,61.04,138800.5
2024-04-19 11:50:00,61.04,61.52,60.8,61.32,131873.0,61.04,61.52,60.8,61.32,131873.0
2024-04-19 12:00:00,61.32,61.52,60.8,61.4,108683.5,61.32,61.52,60.8,61.4,108683.5
2024-04-19 12:10:00,61.4,62.16,61.4,62.0,197271.75,61.4,62.16,61.4,62.0,197271.75
2024-04-19 12:20:00,62.0,62.56,61.84,62.56,243547.25,62.0,62.56,61.84,62.56,243547.25
2024-04-19 12:30:00,62.52,62.76,62.24,62.64,209921.25,62.52,62.76,62.24,62.64,209921.25
2024-04-19 12:40:00,62.68,62.68,61.88,61.92,121225.25,62.68,62.68,61.88,61.92,121225.25
2024-04-19 12:50:00,61.92,61.92,61.28,61.48,147207.5,61.92,61.92,61.28,61.48,147207.5
2024-04-19 13:00:00,61.48,61.68,61.36,61.44,105484.5,61.48,61.68,61.36,61.44,105484.5
2024-04-19 13:10:00,61.48,61.76,61.12,61.16,132204.0,61.48,61.76,61.12,61.16,132204.0
2024-04-19 13:20:00,61.16,61.68,61.12,61.6,99450.75,61.16,61.68,61.12,61.6,99450.75
2024-04-19 13:30:00,61.6,61.6,61.16,61.6,69496.25,61.6,61.6,61.16,61.6,69496.25
2024-04-19 13:40:00,61.6,61.68,61.04,61.08,56950.75,61.6,61.68,61.04,61.08,56950.75
2024-04-19 13:50:00,61.08,61.36,60.68,61.12,117015.5,61.08,61.36,60.68,61.12,117015.5
2024-04-19 14:00:00,61.12,61.96,61.12,61.84,138706.25,61.12,61.96,61.12,61.84,138706.25
2024-04-19 14:10:00,61.8,62.08,61.6,61.76,65932.75,61.8,62.08,61.6,61.76,65932.75
2024-04-19 14:20:00,61.76,62.28,61.6,62.16,50686.5,61.76,62.28,61.6,62.16,50686.5
2024-04-19 14:30:00,62.2,62.72,61.84,62.48,118344.5,62.2,62.72,61.84,62.48,118344.5
2024-04-19 14:40:00,62.48,62.84,62.28,62.44,163238.25,62.48,62.84,62.28,62.44,163238.25
2024-04-19 14:50:00,62.4,62.76,62.16,62.2,90195.75,62.4,62.76,62.16,62.2,90195.75
2024-04-19 15:00:00,62.24,62.72,62.08,62.28,114983.25,62.24,62.72,62.08,62.28,114983.25
2024-04-19 15:10:00,62.32,62.44,61.76,62.0,144855.5,62.32,62.44,61.76,62.0,144855.5
2024-04-19 15:20:00,62.0,62.24,61.72,61.92,93458.0,62.0,62.24,61.72,61.92,93458.0
2024-04-19 15:30:00,61.92,62.32,61.8,62.04,115956.5,61.92,62.32,61.8,62.04,115956.5
2024-04-19 15:40:00,62.04,62.4,61.92,62.0,196233.75,62.04,62.4,61.92,62.0,196233.75
2024-04-19 15:50:00,62.0,62.12,61.6,61.8,243808.25,62.0,62.12,61.6,61.8,243808.25
2024-04-22 09:30:00,59.48,59.56,59.24,59.28,173777.0,59.48,59.56,59.24,59.28,173777.0
2024-04-22 09:40:00,59.32,59.48,58.52,58.56,235987.5,59.32,59.48,58.52,58.56,235987.5
2024-04-22 09:50:00,58.56,58.72,58.52,58.56,103807.25,58.56,58.72,58.52,58.56,103807.25
2024-04-22 10:00:00,58.6,58.6,58.08,58.4,250569.5,58.6,58.6,58.08,58.4,250569.5
2024-04-22 10:10:00,58.4,58.44,58.08,58.28,156956.25,58.4,58.44,58.08,58.28,156956.25
2024-04-22 10:20:00,58.28,58.84,58.24,58.64,154657.25,58.28,58.84,58.24,58.64,154657.25
2024-04-22 10:30:00,58.6,58.64,58.44,58.56,81831.5,58.6,58.64,58.44,58.56,81831.5
2024-04-22 10:40:00,58.56,58.64,58.36,58.4,83189.75,58.56,58.64,58.36,58.4,83189.75
2024-04-22 10:50:00,58.4,58.76,58.4,58.72,79741.75,58.4,58.76,58.4,58.72,79741.75
2024-04-22 11:00:00,58.76,59.08,58.6,59.0,103354.5,58.76,59.08,58.6,59.0,103354.5
2024-04-22 11:10:00,59.0,59.28,58.96,59.08,75979.75,59.0,59.28,58.96,59.08,75979.75
2024-04-22 11:20:00,59.08,59.16,58.72,58.84,67229.25,59.08,59.16,58.72,58.84,67229.25
2024-04-22 11:30:00,58.84,58.96,58.6,58.64,103854.5,58.84,58.96,58.6,58.64,103854.5
2024-04-22 11:40:00,58.6,58.76,58.56,58.76,47776.25,58.6,58.76,58.56,58.76,47776.25
2024-04-22 11:50:00,58.72,58.72,58.4,58.4,30936.5,58.72,58.72,58.4,58.4,30936.5
2024-04-22 12:00:00,58.4,58.52,58.16,58.24,64438.75,58.4,58.52,58.16,58.24,64438.75
2024-04-22 12:10:00,58.24,58.24,57.8,57.96,103062.75,58.24,58.24,57.8,57.96,103062.75
2024-04-22 12:20:00,58.0,58.0,57.8,57.92,57976.5,58.0,58.0,57.8,57.92,57976.5
2024-04-22 12:30:00,57.92,58.12,57.84,57.84,47222.75,57.92,58.12,57.84,57.84,47222.75
2024-04-22 12:40:00,57.84,57.96,57.68,57.8,55644.75,57.84,57.96,57.68,57.8,55644.75
2024-04-22 12:50:00,57.84,57.96,57.68,57.68,51561.25,57.84,57.96,57.68,57.68,51561.25
2024-04-22 13:00:00,57.68,57.8,57.52,57.56,80379.0,57.68,57.8,57.52,57.56,80379.0
2024-04-22 13:10:00,57.6,57.6,57.4,57.44,80716.75,57.6,57.6,57.4,57.44,80716.75
2024-04-22 13:20:00,57.44,57.48,57.08,57.12,68441.0,57.44,57.48,57.08,57.12,68441.0
2024-04-22 13:30:00,57.12,57.24,57.0,57.08,125641.25,57.12,57.24,57.0,57.08,125641.25
2024-04-22 13:40:00,57.04,57.08,56.64,56.68,64990.25,57.04,57.08,56.64,56.68,64990.25
2024-04-22 13:50:00,56.68,56.88,56.6,56.8,93784.25,56.68,56.88,56.6,56.8,93784.25
2024-04-22 14:00:00,56.76,56.96,56.68,56.76,44944.75,56.76,56.96,56.68,56.76,44944.75
2024-04-22 14:10:00,56.72,56.88,56.68,56.72,51259.75,56.72,56.88,56.68,56.72,51259.75
2024-04-22 14:20:00,56.68,56.72,56.52,56.72,63125.5,56.68,56.72,56.52,56.72,63125.5
2024-04-22 14:30:00,56.68,56.8,56.32,56.68,82584.5,56.68,56.8,56.32,56.68,82584.5
2024-04-22 14:40:00,56.64,56.96,56.6,56.88,93470.25,56.64,56.96,56.6,56.88,93470.25
2024-04-22 14:50:00,56.88,57.04,56.8,56.88,56365.0,56.88,57.04,56.8,56.88,56365.0
2024-04-22 15:00:00,56.84,56.96,56.8,56.92,110318.5,56.84,56.96,56.8,56.92,110318.5
2024-04-22 15:10:00,56.92,56.96,56.64,56.88,67854.25,56.92,56.96,56.64,56.88,67854.25
2024-04-22 15:20:00,56.92,57.12,56.84,56.96,182162.25,56.92,57.12,56.84,56.96,182162.25
2024-04-22 15:30:00,56.96,57.48,56.92,57.4,110330.5,56.96,57.48,56.92,57.4,110330.5
2024-04-22 15:40:00,57.36,57.44,56.88,57.04,120881.0,57.36,57.44,56.88,57.04,120881.0
2024-04-22 15:50:00,57.04,57.32,56.92,57.12,205579.75,57.04,57.32,56.92,57.12,205579.75
2024-04-23 09:30:00,55.88,56.16,55.8,56.12,101979.0,55.88,56.16,55.8,56.12,101979.0
2024-04-23 09:40:00,56.12,56.16,55.64,55.76,113477.5,56.12,56.16,55.64,55.76,113477.5
2024-04-23 09:50:00,55.72,55.96,55.52,55.64,105575.25,55.72,55.96,55.52,55.64,105575.25
2024-04-23 10:00:00,55.68,55.88,55.6,55.76,114624.75,55.68,55.88,55.6,55.76,114624.75
2024-04-23 10:10:00,55.76,55.96,55.64,55.68,69358.5,55.76,55.96,55.64,55.68,69358.5
2024-04-23 10:20:00,55.68,55.76,55.48,55.56,133729.75,55.68,55.76,55.48,55.56,133729.75
2024-04-23 10:30:00,55.52,55.8,55.44,55.76,104233.75,55.52,55.8,55.44,55.76,104233.75
2024-04-23 10:40:00,55.76,55.84,55.48,55.76,87637.25,55.76,55.84,55.48,55.76,87637.25
2024-04-23 10:50:00,55.8,55.84,55.56,55.64,49232.25,55.8,55.84,55.56,55.64,49232.25
2024-04-23 11:00:00,55.6,55.96,55.56,55.6,93178.0,55.6,55.96,55.56,55.6,93178.0
2024-04-23 11:10:00,55.6,55.64,55.52,55.64,16188.5,55.6,55.64,55.52,55.64,16188.5
2024-04-23 11:20:00,55.64,55.76,55.6,55.76,28709.25,55.64,55.76,55.6,55.76,28709.25
2024-04-23 11:30:00,55.8,55.84,55.72,55.76,41694.5,55.8,55.84,55.72,55.76,41694.5
2024-04-23 11:40:00,55.8,55.88,55.6,55.8,79032.25,55.8,55.88,55.6,55.8,79032.25
2024-04-23 11:50:00,55.76,56.0,55.76,55.92,33971.75,55.76,56.0,55.76,55.92,33971.75
2024-04-23 12:00:00,55.88,55.92,55.68,55.8,38782.0,55.88,55.92,55.68,55.8,38782.0
2024-04-23 12:10:00,55.8,55.84,55.68,55.8,27919.0,55.8,55.84,55.68,55.8,27919.0
2024-04-23 12:20:00,55.8,55.88,55.72,55.8,43241.75,55.8,55.88,55.72,55.8,43241.75
2024-04-23 12:30:00,55.8,55.8,55.6,55.76,59838.75,55.8,55.8,55.6,55.76,59838.75
2024-04-23 12:40:00,55.8,55.88,55.72,55.8,43408.25,55.8,55.88,55.72,55.8,43408.25
2024-04-23 12:50:00,55.8,55.88,55.6,55.68,78968.25,55.8,55.88,55.6,55.68,78968.25
2024-04-23 13:00:00,55.72,55.8,55.64,55.8,38461.75,55.72,55.8,55.64,55.8,38461.75
2024-04-23 13:10:00,55.8,55.88,55.68,55.76,58215.5,55.8,55.88,55.68,55.76,58215.5
2024-04-23 13:20:00,55.76,55.84,55.56,55.6,46719.75,55.76,55.84,55.56,55.6,46719.75
2024-04-23 13:30:00,55.56,55.68,55.36,55.4,75176.75,55.56,55.68,55.36,55.4,75176.75
2024-04-23 13:40:00,55.36,55.48,55.32,55.4,31791.25,55.36,55.48,55.32,55.4,31791.25
2024-04-23 13:50:00,55.4,55.44,55.32,55.36,39468.25,55.4,55.44,55.32,55.36,39468.25
2024-04-23 14:00:00,55.36,55.4,55.2,55.2,47582.5,55.36,55.4,55.2,55.2,47582.5
2024-04-23 14:10:00,55.24,55.28,55.04,55.04,44104.75,55.24,55.28,55.04,55.04,44104.75
2024-04-23 14:20:00,55.04,55.08,54.84,54.84,91317.5,55.04,55.08,54.84,54.84,91317.5
2024-04-23 14:30:00,54.84,54.92,54.68,54.72,61117.75,54.84,54.92,54.68,54.72,61117.75
2024-04-23 14:40:00,54.68,54.72,54.52,54.64,71235.25,54.68,54.72,54.52,54.64,71235.25
2024-04-23 14:50:00,54.68,54.84,54.56,54.64,107686.5,54.68,54.84,54.56,54.64,107686.5
2024-04-23 15:00:00,54.64,54.84,54.56,54.84,92656.25,54.64,54.84,54.56,54.84,92656.25
2024-04-23 15:10:00,54.8,54.84,54.68,54.72,45979.75,54.8,54.84,54.68,54.72,45979.75
2024-04-23 15:20:00,54.72,54.8,54.68,54.8,44869.5,54.72,54.8,54.68,54.8,44869.5
2024-04-23 15:30:00,54.8,54.92,54.56,54.68,245008.75,54.8,54.92,54.56,54.68,245008.75
2024-04-23 15:40:00,54.68,54.88,54.68,54.76,140631.75,54.68,54.88,54.68,54.76,140631.75
2024-04-23 15:50:00,54.76,55.0,54.72,54.92,195405.5,54.76,55.0,54.72,54.92,195405.5
2024-04-24 09:30:00,54.56,54.76,54.24,54.4,112195.75,54.56,54.76,54.24,54.4,112195.75
2024-04-24 09:40:00,54.4,54.6,54.32,54.44,83846.5,54.4,54.6,54.32,54.44,83846.5
2024-04-24 09:50:00,54.4,54.76,54.4,54.72,103907.0,54.4,54.76,54.4,54.72,103907.0
2024-04-24 10:00:00,54.68,54.76,54.36,54.4,73360.75,54.68,54.76,54.36,54.4,73360.75
2024-04-24 10:10:00,54.36,54.6,54.32,54.56,49745.75,54.36,54.6,54.32,54.56,49745.75
2024-04-24 10:20:00,54.56,54.76,54.4,54.6,78601.5,54.56,54.76,54.4,54.6,78601.5
2024-04-24 10:30:00,54.56,54.6,54.4,54.6,56080.75,54.56,54.6,54.4,54.6,56080.75
2024-04-24 10:40:00,54.56,54.92,54.52,54.72,122509.75,54.56,54.92,54.52,54.72,122509.75
2024-04-24 10:50:00,54.72,54.96,54.72,54.84,73358.25,54.72,54.96,54.72,54.84,73358.25
2024-04-24 11:00:00,54.88,55.36,54.76,55.36,356602.25,54.88,55.36,54.76,55.36,356602.25
2024-04-24 11:10:00,55.36,55.4,55.16,55.28,120474.75,55.36,55.4,55.16,55.28,120474.75
2024-04-24 11:20:00,55.32,55.36,55.04,55.12,53514.25,55.32,55.36,55.04,55.12,53514.25
2024-04-24 11:30:00,55.12,55.24,54.88,54.96,62984.25,55.12,55.24,54.88,54.96,62984.25
2024-04-24 11:40:00,54.96,55.56,54.96,55.24,127693.5,54.96,55.56,54.96,55.24,127693.5
2024-04-24 11:50:00,55.24,55.48,55.2,55.4,55956.5,55.24,55.48,55.2,55.4,55956.5
2024-04-24 12:00:00,55.4,55.56,55.12,55.52,97146.75,55.4,55.56,55.12,55.52,97146.75
2024-04-24 12:10:00,55.52,55.68,55.32,55.36,94073.25,55.52,55.68,55.32,55.36,94073.25
2024-04-24 12:20:00,55.36,55.52,55.24,55.32,60058.75,55.36,55.52,55.24,55.32,60058.75
2024-04-24 12:30:00,55.32,55.76,55.32,55.56,103588.5,55.32,55.76,55.32,55.56,103588.5
2024-04-24 12:40:00,55.56,55.84,55.52,55.72,68414.75,55.56,55.84,55.52,55.72,68414.75
2024-04-24 12:50:00,55.76,55.84,55.32,55.36,85030.25,55.76,55.84,55.32,55.36,85030.25
2024-04-24 13:00:00,55.36,55.48,55.08,55.28,65106.25,55.36,55.48,55.08,55.28,65106.25
2024-04-24 13:10:00,55.24,55.28,55.04,55.12,49306.75,55.24,55.28,55.04,55.12,49306.75
2024-04-24 13:20:00,55.12,55.2,54.88,54.92,63332.75,55.12,55.2,54.88,54.92,63332.75
2024-04-24 13:30:00,54.88,54.88,54.68,54.8,62739.5,54.88,54.88,54.68,54.8,62739.5
2024-04-24 13:40:00,54.76,54.76,54.64,54.72,19441.0,54.76,54.76,54.64,54.72,19441.0
2024-04-24 13:50:00,54.72,54.88,54.64,54.68,77961.25,54.72,54.88,54.64,54.68,77961.25
2024-04-24 14:00:00,54.68,55.0,54.56,54.84,117455.25,54.68,55.0,54.56,54.84,117455.25
2024-04-24 14:10:00,54.84,55.16,54.76,55.0,64282.25,54.84,55.16,54.76,55.0,64282.25
2024-04-24 14:20:00,55.0,55.12,54.88,55.04,53979.0,55.0,55.12,54.88,55.04,53979.0
2024-04-24 14:30:00,55.04,55.4,54.92,55.0,123543.5,55.04,55.4,54.92,55.0,123543.5
2024-04-24 14:40:00,55.0,55.16,54.88,55.16,47714.25,55.0,55.16,54.88,55.16,47714.25
2024-04-24 14:50:00,55.12,55.4,55.12,55.36,60196.75,55.12,55.4,55.12,55.36,60196.75
2024-04-24 15:00:00,55.36,55.52,55.2,55.24,89243.75,55.36,55.52,55.2,55.24,89243.75
2024-04-24 15:10:00,55.24,55.28,55.0,55.12,189064.25,55.24,55.28,55.0,55.12,189064.25
2024-04-24 15:20:00,55.12,55.16,54.76,54.8,100271.75,55.12,55.16,54.76,54.8,100271.75
2024-04-24 15:30:00,54.8,54.96,54.72,54.8,126686.0,54.8,54.96,54.72,54.8,126686.0
2024-04-24 15:40:00,54.8,54.8,54.48,54.68,241490.75,54.8,54.8,54.48,54.68,241490.75
2024-04-24 15:50:00,54.68,54.72,54.2,54.32,272309.5,54.68,54.72,54.2,54.32,272309.5
2024-04-25 09:30:00,57.4,57.92,57.28,57.84,371706.25,57.4,57.92,57.28,57.84,371706.25
2024-04-25 09:40:00,57.88,57.92,57.28,57.56,217838.5,57.88,57.92,57.28,57.56,217838.5
2024-04-25 09:50:00,57.56,58.2,57.4,57.96,287310.75,57.56,58.2,57.4,57.96,287310.75
2024-04-25 10:00:00,57.96,58.16,57.64,57.76,504041.75,57.96,58.16,57.64,57.76,504041.75
2024-04-25 10:10:00,57.76,57.84,57.12,57.2,389689.0,57.76,57.84,57.12,57.2,389689.0
2024-04-25 10:20:00,57.2,57.28,56.8,57.0,317107.25,57.2,57.28,56.8,57.0,317107.25
2024-04-25 10:30:00,57.0,57.4,56.84,57.04,162347.75,57.0,57.4,56.84,57.04,162347.75
2024-04-25 10:40:00,57.0,57.56,57.0,57.48,180732.75,57.0,57.56,57.0,57.48,180732.75
2024-04-25 10:50:00,57.44,57.72,57.36,57.48,77563.0,57.44,57.72,57.36,57.48,77563.0
2024-04-25 11:00:00,57.52,57.56,57.2,57.28,109100.75,57.52,57.56,57.2,57.28,109100.75
2024-04-25 11:10:00,57.24,57.28,56.96,57.0,85650.0,57.24,57.28,56.96,57.0,85650.0
2024-04-25 11:20:00,57.0,57.08,56.48,56.52,109180.5,57.0,57.08,56.48,56.52,109180.5
2024-04-25 11:30:00,56.56,57.0,56.4,56.56,66378.5,56.56,57.0,56.4,56.56,66378.5
2024-04-25 11:40:00,56.52,56.84,56.48,56.8,80008.25,56.52,56.84,56.48,56.8,80008.25
2024-04-25 11:50:00,56.84,56.84,56.2,56.24,76402.75,56.84,56.84,56.2,56.24,76402.75
2024-04-25 12:00:00,56.28,56.32,55.88,56.04,96319.75,56.28,56.32,55.88,56.04,96319.75
2024-04-25 12:10:00,56.08,56.36,56.04,56.16,84511.0,56.08,56.36,56.04,56.16,84511.0
2024-04-25 12:20:00,56.2,56.24,55.96,56.04,73936.0,56.2,56.24,55.96,56.04,73936.0
2024-04-25 12:30:00,56.0,56.2,55.96,56.08,59749.5,56.0,56.2,55.96,56.08,59749.5
2024-04-25 12:40:00,56.08,56.24,55.92,56.12,79579.25,56.08,56.24,55.92,56.12,79579.25
2024-04-25 12:50:00,56.08,56.16,55.84,55.88,64049.75,56.08,56.16,55.84,55.88,64049.75
2024-04-25 13:00:00,55.92,56.08,55.72,55.96,69347.5,55.92,56.08,55.72,55.96,69347.5
2024-04-25 13:10:00,55.96,56.2,55.84,56.12,45264.75,55.96,56.2,55.84,56.12,45264.75
2024-04-25 13:20:00,56.12,56.24,55.88,55.92,87670.0,56.12,56.24,55.88,55.92,87670.0
2024-04-25 13:30:00,55.92,55.96,55.52,55.56,124443.75,55.92,55.96,55.52,55.56,124443.75
2024-04-25 13:40:00,55.56,55.64,55.4,55.6,84764.75,55.56,55.64,55.4,55.6,84764.75
2024-04-25 13:50:00,55.6,55.72,55.32,55.44,145565.5,55.6,55.72,55.32,55.44,145565.5
2024-04-25 14:00:00,55.44,55.48,55.2,55.36,81028.25,55.44,55.48,55.2,55.36,81028.25
2024-04-25 14:10:00,55.36,55.4,55.24,55.36,54357.25,55.36,55.4,55.24,55.36,54357.25
2024-04-25 14:20:00,55.36,56.16,55.32,56.08,137028.0,55.36,56.16,55.32,56.08,137028.0
2024-04-25 14:30:00,56.12,56.12,55.64,55.88,92100.25,56.12,56.12,55.64,55.88,92100.25
2024-04-25 14:40:00,55.92,56.08,55.76,56.0,86260.0,55.92,56.08,55.76,56.0,86260.0
2024-04-25 14:50:00,55.96,56.08,55.72,55.76,69623.0,55.96,56.08,55.72,55.76,69623.0
2024-04-25 15:00:00,55.72,55.76,55.32,55.44,83138.5,55.72,55.76,55.32,55.44,83138.5
2024-04-25 15:10:00,55.44,55.52,55.24,55.28,86408.0,55.44,55.52,55.24,55.28,86408.0
2024-04-25 15:20:00,55.28,55.36,55.16,55.28,51239.25,55.28,55.36,55.16,55.28,51239.25
2024-04-25 15:30:00,55.28,55.52,55.24,55.52,60468.25,55.28,55.52,55.24,55.52,60468.25
2024-04-25 15:40:00,55.56,55.92,55.56,55.72,131856.5,55.56,55.92,55.56,55.72,131856.5
2024-04-25 15:50:00,55.72,55.8,55.4,55.48,271659.25,55.72,55.8,55.4,55.48,271659.25
2024-04-26 09:30:00,53.96,54.0,53.48,53.56,263617.0,53.96,54.0,53.48,53.56,263617.0
2024-04-26 09:40:00,53.52,53.76,53.48,53.68,94066.25,53.52,53.76,53.48,53.68,94066.25
2024-04-26 09:50:00,53.68,53.68,53.48,53.6,105557.5,53.68,53.68,53.48,53.6,105557.5
2024-04-26 10:00:00,53.6,53.92,53.56,53.68,171900.75,53.6,53.92,53.56,53.68,171900.75
2024-04-26 10:10:00,53.68,53.84,53.64,53.68,115555.0,53.68,53.84,53.64,53.68,115555.0
2024-04-26 10:20:00,53.68,53.8,53.64,53.76,95907.0,53.68,53.8,53.64,53.76,95907.0
2024-04-26 10:30:00,53.72,54.08,53.68,54.04,105515.0,53.72,54.08,53.68,54.04,105515.0
2024-04-26 10:40:00,54.08,54.24,54.04,54.08,88323.75,54.08,54.24,54.04,54.08,88323.75
2024-04-26 10:50:00,54.08,54.24,54.04,54.16,134306.0,54.08,54.24,54.04,54.16,134306.0
2024-04-26 11:00:00,54.16,54.36,54.04,54.16,84128.0,54.16,54.36,54.04,54.16,84128.0
2024-04-26 11:10:00,54.16,54.44,54.04,54.08,108348.25,54.16,54.44,54.04,54.08,108348.25
2024-04-26 11:20:00,54.12,54.24,54.08,54.16,28401.5,54.12,54.24,54.08,54.16,28401.5
2024-04-26 11:30:00,54.16,54.24,54.08,54.16,22303.75,54.16,54.24,54.08,54.16,22303.75
2024-04-26 11:40:00,54.16,54.16,54.0,54.04,84271.0,54.16,54.16,54.0,54.04,84271.0
2024-04-26 11:50:00,54.08,54.24,54.08,54.24,22817.75,54.08,54.24,54.08,54.24,22817.75
2024-04-26 12:00:00,54.2,54.32,54.12,54.16,32486.25,54.2,54.32,54.12,54.16,32486.25
2024-04-26 12:10:00,54.16,54.16,53.96,54.04,24675.25,54.16,54.16,53.96,54.04,24675.25
2024-04-26 12:20:00,54.04,54.12,53.88,53.92,52883.0,54.04,54.12,53.88,53.92,52883.0
2024-04-26 12:30:00,53.88,54.0,53.68,53.72,75157.25,53.88,54.0,53.68,53.72,75157.25
2024-04-26 12:40:00,53.72,53.72,53.56,53.56,89296.5,53.72,53.72,53.56,53.56,89296.5
2024-04-26 12:50:00,53.6,53.64,53.56,53.56,36445.5,53.6,53.64,53.56,53.56,36445.5
2024-04-26 13:00:00,53.56,53.72,53.56,53.72,34386.25,53.56,53.72,53.56,53.72,34386.25
2024-04-26 13:10:00,53.76,53.8,53.68,53.76,33680.5,53.76,53.8,53.68,53.76,33680.5
2024-04-26 13:20:00,53.76,53.8,53.72,53.8,16746.25,53.76,53.8,53.72,53.8,16746.25
2024-04-26 13:30:00,53.76,53.8,53.68,53.76,15269.5,53.76,53.8,53.68,53.76,15269.5
2024-04-26 13:40:00,53.76,53.88,53.72,53.76,56494.75,53.76,53.88,53.72,53.76,56494.75
2024-04-26 13:50:00,53.72,53.76,53.68,53.76,15694.5,53.72,53.76,53.68,53.76,15694.5
2024-04-26 14:00:00,53.72,53.88,53.72,53.76,51517.0,53.72,53.88,53.72,53.76,51517.0
2024-04-26 14:10:00,53.76,53.76,53.68,53.76,12074.25,53.76,53.76,53.68,53.76,12074.25
2024-04-26 14:20:00,53.76,53.76,53.6,53.68,50290.25,53.76,53.76,53.6,53.68,50290.25
2024-04-26 14:30:00,53.68,53.72,53.56,53.6,24269.5,53.68,53.72,53.56,53.6,24269.5
2024-04-26 14:40:00,53.6,53.68,53.48,53.48,53739.25,53.6,53.68,53.48,53.48,53739.25
2024-04-26 14:50:00,53.48,53.64,53.44,53.56,60703.25,53.48,53.64,53.44,53.56,60703.25
2024-04-26 15:00:00,53.56,53.6,53.52,53.56,25270.0,53.56,53.6,53.52,53.56,25270.0
2024-04-26 15:10:00,53.56,53.64,53.48,53.56,27840.25,53.56,53.64,53.48,53.56,27840.25
2024-04-26 15:20:00,53.56,53.64,53.56,53.6,30171.25,53.56,53.64,53.56,53.6,30171.25
2024-04-26 15:30:00,53.6,53.64,53.56,53.6,22575.25,53.6,53.64,53.56,53.6,22575.25
2024-04-26 15:40:00,53.6,53.76,53.56,53.64,151460.75,53.6,53.76,53.56,53.64,151460.75
2024-04-26 15:50:00,53.6,53.76,53.56,53.76,212931.5,53.6,53.76,53.56,53.76,212931.5
2024-04-29 09:30:00,53.16,53.4,53.16,53.36,74196.0,53.16,53.4,53.16,53.36,74196.0
2024-04-29 09:40:00,53.32,53.48,53.24,53.32,77306.5,53.32,53.48,53.24,53.32,77306.5
2024-04-29 09:50:00,53.32,53.52,53.32,53.44,80926.75,53.32,53.52,53.32,53.44,80926.75
2024-04-29 10:00:00,53.4,53.4,53.24,53.32,48714.25,53.4,53.4,53.24,53.32,48714.25
2024-04-29 10:10:00,53.32,53.36,53.16,53.2,63336.5,53.32,53.36,53.16,53.2,63336.5
2024-04-29 10:20:00,53.2,53.24,53.08,53.12,22891.0,53.2,53.24,53.08,53.12,22891.0
2024-04-29 10:30:00,53.12,53.24,53.08,53.16,58423.0,53.12,53.24,53.08,53.16,58423.0
2024-04-29 10:40:00,53.12,53.16,53.08,53.12,22634.5,53.12,53.16,53.08,53.12,22634.5
2024-04-29 10:50:00,53.08,53.12,52.76,52.8,86436.25,53.08,53.12,52.76,52.8,86436.25
2024-04-29 11:00:00,52.8,52.92,52.76,52.8,70773.0,52.8,52.92,52.76,52.8,70773.0
2024-04-29 11:10:00,52.8,52.84,52.6,52.6,71440.75,52.8,52.84,52.6,52.6,71440.75
2024-04-29 11:20:00,52.6,52.68,52.52,52.56,34262.25,52.6,52.68,52.52,52.56,34262.25
2024-04-29 11:30:00,52.52,52.76,52.44,52.76,118398.0,52.52,52.76,52.44,52.76,118398.0
2024-04-29 11:40:00,52.76,52.92,52.68,52.8,69529.75,52.76,52.92,52.68,52.8,69529.75
2024-04-29 11:50:00,52.76,52.8,52.72,52.76,13800.25,52.76,52.8,52.72,52.76,13800.25
2024-04-29 12:00:00,52.76,52.8,52.68,52.76,15063.75,52.76,52.8,52.68,52.76,15063.75
2024-04-29 12:10:00,52.76,52.76,52.68,52.72,6992.25,52.76,52.76,52.68,52.72,6992.25
2024-04-29 12:20:00,52.72,52.8,52.68,52.76,20932.0,52.72,52.8,52.68,52.76,20932.0
2024-04-29 12:30:00,52.72,52.76,52.64,52.72,34398.0,52.72,52.76,52.64,52.72,34398.0
2024-04-29 12:40:00,52.72,52.8,52.68,52.76,10558.75,52.72,52.8,52.68,52.76,10558.75
2024-04-29 12:50:00,52.76,52.88,52.72,52.72,50164.25,52.76,52.88,52.72,52.72,50164.25
2024-04-29 13:00:00,52.72,52.76,52.6,52.72,14122.75,52.72,52.76,52.6,52.72,14122.75
2024-04-29 13:10:00,52.76,52.8,52.64,52.64,25496.0,52.76,52.8,52.64,52.64,25496.0
2024-04-29 13:20:00,52.64,52.68,52.56,52.6,14989.5,52.64,52.68,52.56,52.6,14989.5
2024-04-29 13:30:00,52.56,52.64,52.52,52.64,26361.75,52.56,52.64,52.52,52.64,26361.75
2024-04-29 13:40:00,52.6,52.64,52.56,52.64,23284.75,52.6,52.64,52.56,52.64,23284.75
2024-04-29 13:50:00,52.64,52.72,52.64,52.68,9619.25,52.64,52.72,52.64,52.68,9619.25
2024-04-29 14:00:00,52.64,52.8,52.64,52.76,21363.75,52.64,52.8,52.64,52.76,21363.75
2024-04-29 14:10:00,52.76,52.8,52.6,52.68,14783.5,52.76,52.8,52.6,52.68,14783.5
2024-04-29 14:20:00,52.64,52.84,52.6,52.8,39294.0,52.64,52.84,52.6,52.8,39294.0
2024-04-29 14:30:00,52.8,53.08,52.76,52.84,114662.25,52.8,53.08,52.76,52.84,114662.25
2024-04-29 14:40:00,52.84,52.92,52.8,52.92,38355.75,52.84,52.92,52.8,52.92,38355.75
2024-04-29 14:50:00,52.88,53.0,52.8,52.84,51345.5,52.88,53.0,52.8,52.84,51345.5
2024-04-29 15:00:00,52.88,53.96,52.88,53.48,222082.25,52.88,53.96,52.88,53.48,222082.25
2024-04-29 15:10:00,53.48,53.52,53.24,53.32,90257.25,53.48,53.52,53.24,53.32,90257.25
2024-04-29 15:20:00,53.28,53.36,53.12,53.16,72352.5,53.28,53.36,53.12,53.16,72352.5
2024-04-29 15:30:00,53.16,53.32,53.04,53.12,38977.75,53.16,53.32,53.04,53.12,38977.75
2024-04-29 15:40:00,53.16,53.32,53.0,53.24,65512.5,53.16,53.32,53.0,53.24,65512.5
2024-04-29 15:50:00,53.24,53.28,52.88,52.92,146846.75,53.24,53.28,52.88,52.92,146846.75
2024-04-30 09:30:00,53.0,53.16,52.6,52.84,119910.0,53.0,53.16,52.6,52.84,119910.0
2024-04-30 09:40:00,52.88,52.92,52.56,52.72,61168.75,52.88,52.92,52.56,52.72,61168.75
2024-04-30 09:50:00,52.76,52.84,52.64,52.8,45410.5,52.76,52.84,52.64,52.8,45410.5
2024-04-30 10:00:00,52.8,52.84,52.48,52.64,123233.75,52.8,52.84,52.48,52.64,123233.75
2024-04-30 10:10:00,52.6,52.68,52.4,52.44,96864.25,52.6,52.68,52.4,52.44,96864.25
2024-04-30 10:20:00,52.44,52.76,52.4,52.76,86037.75,52.44,52.76,52.4,52.76,86037.75
2024-04-30 10:30:00,52.76,52.8,52.52,52.6,48280.0,52.76,52.8,52.52,52.6,48280.0
2024-04-30 10:40:00,52.56,52.6,52.36,52.4,84811.0,52.56,52.6,52.36,52.4,84811.0
2024-04-30 10:50:00,52.4,52.64,52.36,52.56,56891.75,52.4,52.64,52.36,52.56,56891.75
2024-04-30 11:00:00,52.56,53.08,52.52,53.0,64440.25,52.56,53.08,52.52,53.0,64440.25
2024-04-30 11:10:00,53.0,53.44,52.96,53.16,119468.5,53.0,53.44,52.96,53.16,119468.5
2024-04-30 11:20:00,53.12,53.4,53.12,53.28,47807.5,53.12,53.4,53.12,53.28,47807.5
2024-04-30 11:30:00,53.32,53.56,53.16,53.36,117303.5,53.32,53.56,53.16,53.36,117303.5
2024-04-30 11:40:00,53.36,53.6,53.32,53.56,59611.0,53.36,53.6,53.32,53.56,59611.0
2024-04-30 11:50:00,53.6,53.76,53.4,53.44,54641.25,53.6,53.76,53.4,53.44,54641.25
2024-04-30 12:00:00,53.44,53.68,53.36,53.64,73117.75,53.44,53.68,53.36,53.64,73117.75
2024-04-30 12:10:00,53.6,53.6,53.28,53.28,40988.0,53.6,53.6,53.28,53.28,40988.0
2024-04-30 12:20:00,53.28,53.32,53.12,53.32,22563.0,53.28,53.32,53.12,53.32,22563.0
2024-04-30 12:30:00,53.32,53.88,53.32,53.84,58617.25,53.32,53.88,53.32,53.84,58617.25
2024-04-30 12:40:00,53.88,54.24,53.84,54.08,77630.5,53.88,54.24,53.84,54.08,77630.5
2024-04-30 12:50:00,54.08,54.08,53.72,53.76,53992.0,54.08,54.08,53.72,53.76,53992.0
2024-04-30 13:00:00,53.72,53.88,53.52,53.76,66089.0,53.72,53.88,53.52,53.76,66089.0
2024-04-30 13:10:00,53.72,54.0,53.64,53.88,34051.25,53.72,54.0,53.64,53.88,34051.25
2024-04-30 13:20:00,53.88,53.92,53.72,53.88,33563.5,53.88,53.92,53.72,53.88,33563.5
2024-04-30 13:30:00,53.92,54.0,53.68,53.72,27092.75,53.92,54.0,53.68,53.72,27092.75
2024-04-30 13:40:00,53.72,53.84,53.44,53.44,39384.75,53.72,53.84,53.44,53.44,39384.75
2024-04-30 13:50:00,53.48,53.52,53.16,53.2,23184.25,53.48,53.52,53.16,53.2,23184.25
2024-04-30 14:00:00,53.2,53.32,53.04,53.28,66695.0,53.2,53.32,53.04,53.28,66695.0
2024-04-30 14:10:00,53.28,53.44,53.2,53.4,15494.0,53.28,53.44,53.2,53.4,15494.0
2024-04-30 14:20:00,53.4,53.72,53.24,53.72,41028.75,53.4,53.72,53.24,53.72,41028.75
2024-04-30 14:30:00,53.72,53.72,53.36,53.4,23396.5,53.72,53.72,53.36,53.4,23396.5
2024-04-30 14:40:00,53.36,53.6,53.32,53.6,47419.25,53.36,53.6,53.32,53.6,47419.25
2024-04-30 14:50:00,53.64,53.88,53.52,53.52,48478.75,53.64,53.88,53.52,53.52,48478.75
2024-04-30 15:00:00,53.52,53.56,53.4,53.48,25299.25,53.52,53.56,53.4,53.48,25299.25
2024-04-30 15:10:00,53.48,53.68,53.28,53.68,57982.0,53.48,53.68,53.28,53.68,57982.0
2024-04-30 15:20:00,53.68,53.8,53.6,53.64,41406.25,53.68,53.8,53.6,53.64,41406.25
2024-04-30 15:30:00,53.68,53.68,53.48,53.6,82622.75,53.68,53.68,53.48,53.6,82622.75
2024-04-30 15:40:00,53.64,53.64,53.48,53.52,66201.75,53.64,53.64,53.48,53.52,66201.75
2024-04-30 15:50:00,53.56,54.56,53.56,54.4,337830.75,53.56,54.56,53.56,54.4,337830.75
2024-05-01 09:30:00,55.0,55.2,54.72,54.92,225640.5,55.0,55.2,54.72,54.92,225640.5
2024-05-01 09:40:00,54.92,55.2,54.88,55.08,101270.5,54.92,55.2,54.88,55.08,101270.5
2024-05-01 09:50:00,55.04,55.2,54.96,55.04,67794.5,55.04,55.2,54.96,55.04,67794.5
2024-05-01 10:00:00,55.04,55.36,54.96,55.24,216118.25,55.04,55.36,54.96,55.24,216118.25
2024-05-01 10:10:00,55.24,55.4,55.12,55.24,93899.25,55.24,55.4,55.12,55.24,93899.25
2024-05-01 10:20:00,55.28,55.44,55.08,55.08,135905.75,55.28,55.44,55.08,55.08,135905.75
2024-05-01 10:30:00,55.08,55.08,54.64,54.68,139169.75,55.08,55.08,54.64,54.68,139169.75
2024-05-01 10:40:00,54.72,54.76,54.44,54.56,178949.75,54.72,54.76,54.44,54.56,178949.75
2024-05-01 10:50:00,54.52,54.64,54.44,54.48,41076.0,54.52,54.64,54.44,54.48,41076.0
2024-05-01 11:00:00,54.52,54.68,54.4,54.68,70255.25,54.52,54.68,54.4,54.68,70255.25
2024-05-01 11:10:00,54.64,54.92,54.64,54.88,53863.0,54.64,54.92,54.64,54.88,53863.0
2024-05-01 11:20:00,54.88,54.92,54.56,54.68,39543.25,54.88,54.92,54.56,54.68,39543.25
2024-05-01 11:30:00,54.64,54.68,54.36,54.4,40607.0,54.64,54.68,54.36,54.4,40607.0
2024-05-01 11:40:00,54.44,54.56,54.36,54.56,67680.5,54.44,54.56,54.36,54.56,67680.5
2024-05-01 11:50:00,54.6,54.72,54.56,54.72,65899.25,54.6,54.72,54.56,54.72,65899.25
2024-05-01 12:00:00,54.76,54.88,54.6,54.64,87949.5,54.76,54.88,54.6,54.64,87949.5
2024-05-01 12:10:00,54.64,54.64,54.48,54.6,44497.75,54.64,54.64,54.48,54.6,44497.75
2024-05-01 12:20:00,54.6,54.6,54.4,54.48,18277.25,54.6,54.6,54.4,54.48,18277.25
2024-05-01 12:30:00,54.44,54.56,54.4,54.56,27765.5,54.44,54.56,54.4,54.56,27765.5
2024-05-01 12:40:00,54.56,54.72,54.48,54.52,27444.0,54.56,54.72,54.48,54.52,27444.0
2024-05-01 12:50:00,54.52,54.68,54.52,54.6,59751.75,54.52,54.68,54.52,54.6,59751.75
2024-05-01 13:00:00,54.6,54.64,54.48,54.6,84348.0,54.6,54.64,54.48,54.6,84348.0
2024-05-01 13:10:00,54.6,54.72,54.56,54.72,31005.75,54.6,54.72,54.56,54.72,31005.75
2024-05-01 13:20:00,54.72,54.72,54.56,54.6,42701.75,54.72,54.72,54.56,54.6,42701.75
2024-05-01 13:30:00,54.6,54.6,54.24,54.32,58510.75,54.6,54.6,54.24,54.32,58510.75
2024-05-01 13:40:00,54.32,54.4,54.08,54.12,69140.25,54.32,54.4,54.08,54.12,69140.25
2024-05-01 13:50:00,54.16,54.52,54.08,54.52,50420.0,54.16,54.52,54.08,54.52,50420.0
2024-05-01 14:00:00,54.48,54.6,53.64,53.76,198920.75,54.48,54.6,53.64,53.76,198920.75
2024-05-01 14:10:00,53.8,53.96,53.68,53.8,95629.75,53.8,53.96,53.68,53.8,95629.75
2024-05-01 14:20:00,53.8,53.84,53.44,53.6,99350.75,53.8,53.84,53.44,53.6,99350.75
2024-05-01 14:30:00,53.6,54.4,53.52,53.64,241849.0,53.6,54.4,53.52,53.64,241849.0
2024-05-01 14:40:00,53.64,53.72,52.8,52.84,263822.0,53.64,53.72,52.8,52.84,263822.0
2024-05-01 14:50:00,52.84,52.84,52.44,52.56,217533.5,52.84,52.84,52.44,52.56,217533.5
2024-05-01 15:00:00,52.56,52.84,52.32,52.68,188802.75,52.56,52.84,52.32,52.68,188802.75
2024-05-01 15:10:00,52.68,52.8,52.6,52.76,105246.5,52.68,52.8,52.6,52.76,105246.5
2024-05-01 15:20:00,52.76,53.32,52.48,52.8,305097.0,52.76,53.32,52.48,52.8,305097.0
2024-05-01 15:30:00,52.8,54.0,52.76,53.72,235955.5,52.8,54.0,52.76,53.72,235955.5
2024-05-01 15:40:00,53.68,53.84,53.32,53.48,137590.25,53.68,53.84,53.32,53.48,137590.25
2024-05-01 15:50:00,53.52,54.8,53.48,54.72,359272.5,53.52,54.8,53.48,54.72,359272.5
2024-05-02 09:30:00,53.6,54.0,53.44,54.0,75416.0,53.6,54.0,53.44,54.0,75416.0
2024-05-02 09:40:00,53.96,54.32,53.88,54.28,41384.5,53.96,54.32,53.88,54.28,41384.5
2024-05-02 09:50:00,54.28,54.28,53.88,54.08,41472.5,54.28,54.28,53.88,54.08,41472.5
2024-05-02 10:00:00,54.12,55.08,54.08,54.96,135175.75,54.12,55.08,54.08,54.96,135175.75
2024-05-02 10:10:00,54.96,55.08,54.08,54.08,135798.5,54.96,55.08,54.08,54.08,135798.5
2024-05-02 10:20:00,54.12,54.24,53.68,53.8,75921.75,54.12,54.24,53.68,53.8,75921.75
2024-05-02 10:30:00,53.76,54.0,53.68,53.88,77272.5,53.76,54.0,53.68,53.88,77272.5
2024-05-02 10:40:00,53.88,54.44,53.84,53.84,68752.75,53.88,54.44,53.84,53.84,68752.75
2024-05-02 10:50:00,53.88,54.0,53.56,53.64,37856.0,53.88,54.0,53.56,53.64,37856.0
2024-05-02 11:00:00,53.6,53.64,53.28,53.32,63258.25,53.6,53.64,53.28,53.32,63258.25
2024-05-02 11:10:00,53.28,53.4,53.24,53.32,56169.25,53.28,53.4,53.24,53.32,56169.25
2024-05-02 11:20:00,53.36,53.44,53.2,53.4,43818.0,53.36,53.44,53.2,53.4,43818.0
2024-05-02 11:30:00,53.4,53.72,53.36,53.56,68712.5,53.4,53.72,53.36,53.56,68712.5
2024-05-02 11:40:00,53.56,53.6,53.36,53.52,35429.25,53.56,53.6,53.36,53.52,35429.25
2024-05-02 11:50:00,53.56,53.56,53.32,53.4,18999.75,53.56,53.56,53.32,53.4,18999.75
2024-05-02 12:00:00,53.4,53.64,53.36,53.6,25746.5,53.4,53.64,53.36,53.6,25746.5
2024-05-02 12:10:00,53.6,53.8,53.56,53.72,37991.75,53.6,53.8,53.56,53.72,37991.75
2024-05-02 12:20:00,53.76,53.8,53.48,53.48,35426.5,53.76,53.8,53.48,53.48,35426.5
2024-05-02 12:30:00,53.44,53.76,53.44,53.52,55595.5,53.44,53.76,53.44,53.52,55595.5
2024-05-02 12:40:00,53.52,53.6,53.44,53.56,36927.75,53.52,53.6,53.44,53.56,36927.75
2024-05-02 12:50:00,53.6,53.68,53.48,53.52,37962.25,53.6,53.68,53.48,53.52,37962.25
2024-05-02 13:00:00,53.48,53.48,53.28,53.32,18034.0,53.48,53.48,53.28,53.32,18034.0
2024-05-02 13:10:00,53.32,53.36,53.12,53.24,37987.5,53.32,53.36,53.12,53.24,37987.5
2024-05-02 13:20:00,53.2,53.24,52.92,52.92,30683.0,53.2,53.24,52.92,52.92,30683.0
2024-05-02 13:30:00,52.96,53.08,52.8,52.84,59467.75,52.96,53.08,52.8,52.84,59467.75
2024-05-02 13:40:00,52.84,52.92,52.76,52.88,51635.0,52.84,52.92,52.76,52.88,51635.0
2024-05-02 13:50:00,52.88,52.96,52.84,52.92,31575.25,52.88,52.96,52.84,52.92,31575.25
2024-05-02 14:00:00,52.88,52.96,52.72,52.8,41374.5,52.88,52.96,52.72,52.8,41374.5
2024-05-02 14:10:00,52.8,53.0,52.76,52.96,53476.75,52.8,53.0,52.76,52.96,53476.75
2024-05-02 14:20:00,52.96,53.0,52.88,52.92,37101.75,52.96,53.0,52.88,52.92,37101.75
2024-05-02 14:30:00,52.96,53.0,52.88,52.96,24345.5,52.96,53.0,52.88,52.96,24345.5
2024-05-02 14:40:00,52.96,53.16,52.92,53.12,69524.0,52.96,53.16,52.92,53.12,69524.0
2024-05-02 14:50:00,53.12,53.16,52.96,53.08,95774.75,53.12,53.16,52.96,53.08,95774.75
2024-05-02 15:00:00,53.08,53.28,53.04,53.12,62948.25,53.08,53.28,53.04,53.12,62948.25
2024-05-02 15:10:00,53.12,53.28,53.08,53.24,80391.5,53.12,53.28,53.08,53.24,80391.5
2024-05-02 15:20:00,53.2,53.24,53.08,53.16,52618.25,53.2,53.24,53.08,53.16,52618.25
2024-05-02 15:30:00,53.2,53.28,53.0,53.16,87979.0,53.2,53.28,53.0,53.16,87979.0
2024-05-02 15:40:00,53.12,53.36,53.12,53.2,104189.75,53.12,53.36,53.12,53.2,104189.75
2024-05-02 15:50:00,53.16,53.32,52.88,52.92,105560.25,53.16,53.32,52.88,52.92,105560.25
2024-05-03 09:30:00,51.08,51.48,51.04,51.44,253779.25,51.08,51.48,51.04,51.44,253779.25
2024-05-03 09:40:00,51.44,51.44,51.12,51.2,251008.75,51.44,51.44,51.12,51.2,251008.75
2024-05-03 09:50:00,51.24,51.44,51.12,51.44,166451.5,51.24,51.44,51.12,51.44,166451.5
2024-05-03 10:00:00,51.4,51.92,51.08,51.68,315313.25,51.4,51.92,51.08,51.68,315313.25
2024-05-03 10:10:00,51.68,52.08,51.52,51.8,192640.75,51.68,52.08,51.52,51.8,192640.75
2024-05-03 10:20:00,51.76,52.12,51.52,51.64,126025.75,51.76,52.12,51.52,51.64,126025.75
2024-05-03 10:30:00,51.64,52.04,51.48,51.88,133208.5,51.64,52.04,51.48,51.88,133208.5
2024-05-03 10:40:00,51.88,51.96,51.6,51.76,125646.75,51.88,51.96,51.6,51.76,125646.75
2024-05-03 10:50:00,51.76,52.04,51.72,51.96,62335.0,51.76,52.04,51.72,51.96,62335.0
2024-05-03 11:00:00,51.96,52.04,51.72,51.88,68102.5,51.96,52.04,51.72,51.88,68102.5
2024-05-03 11:10:00,51.84,52.04,51.64,51.76,69521.5,51.84,52.04,51.64,51.76,69521.5
2024-05-03 11:20:00,51.72,51.8,51.44,51.52,38981.5,51.72,51.8,51.44,51.52,38981.5
2024-05-03 11:30:00,51.52,51.52,51.2,51.24,71757.25,51.52,51.52,51.2,51.24,71757.25
2024-05-03 11:40:00,51.2,51.32,51.08,51.2,71831.5,51.2,51.32,51.08,51.2,71831.5
2024-05-03 11:50:00,51.2,51.2,50.92,51.0,88518.25,51.2,51.2,50.92,51.0,88518.25
2024-05-03 12:00:00,51.0,51.08,50.92,51.08,70165.75,51.0,51.08,50.92,51.08,70165.75
2024-05-03 12:10:00,51.04,51.12,51.0,51.0,62638.75,51.04,51.12,51.0,51.0,62638.75
2024-05-03 12:20:00,51.0,51.08,50.88,51.0,90616.75,51.0,51.08,50.88,51.0,90616.75
2024-05-03 12:30:00,51.04,51.04,50.88,51.0,66258.0,51.04,51.04,50.88,51.0,66258.0
2024-05-03 12:40:00,50.96,51.28,50.92,51.2,58092.75,50.96,51.28,50.92,51.2,58092.75
2024-05-03 12:50:00,51.2,51.28,51.12,51.2,23579.25,51.2,51.28,51.12,51.2,23579.25
2024-05-03 13:00:00,51.2,51.24,51.04,51.08,32136.25,51.2,51.24,51.04,51.08,32136.25
2024-05-03 13:10:00,51.04,51.2,51.0,51.16,32055.75,51.04,51.2,51.0,51.16,32055.75
2024-05-03 13:20:00,51.16,51.24,51.12,51.16,19350.5,51.16,51.24,51.12,51.16,19350.5
2024-05-03 13:30:00,51.2,51.28,51.16,51.24,17306.25,51.2,51.28,51.16,51.24,17306.25
2024-05-03 13:40:00,51.2,51.44,51.2,51.36,32407.25,51.2,51.44,51.2,51.36,32407.25
2024-05-03 13:50:00,51.36,51.44,51.32,51.44,15741.75,51.36,51.44,51.32,51.44,15741.75
2024-05-03 14:00:00,51.44,51.48,51.36,51.44,28236.5,51.44,51.48,51.36,51.44,28236.5
2024-05-03 14:10:00,51.4,51.48,51.2,51.2,48438.75,51.4,51.48,51.2,51.2,48438.75
2024-05-03 14:20:00,51.24,51.24,51.12,51.24,34002.25,51.24,51.24,51.12,51.24,34002.25
2024-05-03 14:30:00,51.24,51.24,51.0,51.12,35727.5,51.24,51.24,51.0,51.12,35727.5
2024-05-03 14:40:00,51.12,51.28,51.08,51.2,62349.5,51.12,51.28,51.08,51.2,62349.5
2024-05-03 14:50:00,51.16,51.28,51.12,51.2,32419.25,51.16,51.28,51.12,51.2,32419.25
2024-05-03 15:00:00,51.2,51.24,51.08,51.16,36501.25,51.2,51.24,51.08,51.16,36501.25
2024-05-03 15:10:00,51.16,51.2,51.08,51.16,50739.75,51.16,51.2,51.08,51.16,50739.75
2024-05-03 15:20:00,51.16,51.24,51.08,51.12,53916.5,51.16,51.24,51.08,51.12,53916.5
2024-05-03 15:30:00,51.12,51.2,51.08,51.16,41812.5,51.12,51.2,51.08,51.16,41812.5
2024-05-03 15:40:00,51.16,51.2,50.96,51.16,142293.75,51.16,51.2,50.96,51.16,142293.75
2024-05-03 15:50:00,51.16,51.2,51.04,51.12,259356.0,51.16,51.2,51.04,51.12,259356.0
2024-05-06 09:30:00,50.36,50.44,50.28,50.32,103047.75,50.36,50.44,50.28,50.32,103047.75
2024-05-06 09:40:00,50.36,50.36,50.12,50.12,83946.75,50.36,50.36,50.12,50.12,83946.75
2024-05-06 09:50:00,50.12,50.16,50.0,50.12,58028.5,50.12,50.16,50.0,50.12,58028.5
2024-05-06 10:00:00,50.12,50.24,50.08,50.2,66083.25,50.12,50.24,50.08,50.2,66083.25
2024-05-06 10:10:00,50.2,50.32,50.2,50.28,69272.0,50.2,50.32,50.2,50.28,69272.0
2024-05-06 10:20:00,50.32,50.36,50.2,50.36,82358.25,50.32,50.36,50.2,50.36,82358.25
2024-05-06 10:30:00,50.32,50.36,50.2,50.28,45764.5,50.32,50.36,50.2,50.28,45764.5
2024-05-06 10:40:00,50.24,50.28,50.2,50.24,15112.5,50.24,50.28,50.2,50.24,15112.5
2024-05-06 10:50:00,50.24,50.32,50.2,50.28,42121.0,50.24,50.32,50.2,50.28,42121.0
2024-05-06 11:00:00,50.24,50.32,50.2,50.24,36128.5,50.24,50.32,50.2,50.24,36128.5
2024-05-06 11:10:00,50.24,50.36,50.2,50.36,42356.0,50.24,50.36,50.2,50.36,42356.0
2024-05-06 11:20:00,50.32,50.44,50.32,50.4,50336.0,50.32,50.44,50.32,50.4,50336.0
2024-05-06 11:30:00,50.36,50.44,50.32,50.4,50892.25,50.36,50.44,50.32,50.4,50892.25
2024-05-06 11:40:00,50.4,50.4,50.24,50.32,32992.5,50.4,50.4,50.24,50.32,32992.5
2024-05-06 11:50:00,50.28,50.32,50.2,50.24,24090.25,50.28,50.32,50.2,50.24,24090.25
2024-05-06 12:00:00,50.24,50.32,50.2,50.28,30422.5,50.24,50.32,50.2,50.28,30422.5
2024-05-06 12:10:00,50.28,50.32,50.24,50.32,25282.0,50.28,50.32,50.24,50.32,25282.0
2024-05-06 12:20:00,50.28,50.4,50.24,50.28,43598.0,50.28,50.4,50.24,50.28,43598.0
2024-05-06 12:30:00,50.28,50.32,50.16,50.24,30843.5,50.28,50.32,50.16,50.24,30843.5
2024-05-06 12:40:00,50.2,50.36,50.2,50.36,31662.25,50.2,50.36,50.2,50.36,31662.25
2024-05-06 12:50:00,50.36,50.36,50.2,50.2,21527.75,50.36,50.36,50.2,50.2,21527.75
2024-05-06 13:00:00,50.2,50.36,50.16,50.32,30804.5,50.2,50.36,50.16,50.32,30804.5
2024-05-06 13:10:00,50.36,50.4,50.32,50.36,12019.5,50.36,50.4,50.32,50.36,12019.5
2024-05-06 13:20:00,50.36,50.36,50.2,50.24,25590.0,50.36,50.36,50.2,50.24,25590.0
2024-05-06 13:30:00,50.24,50.28,50.16,50.24,24066.25,50.24,50.28,50.16,50.24,24066.25
2024-05-06 13:40:00,50.24,50.28,50.2,50.24,8623.0,50.24,50.28,50.2,50.24,8623.0
2024-05-06 13:50:00,50.24,50.28,50.24,50.28,7539.25,50.24,50.28,50.24,50.28,7539.25
2024-05-06 14:00:00,50.28,50.28,50.16,50.24,41985.5,50.28,50.28,50.16,50.24,41985.5
2024-05-06 14:10:00,50.24,50.24,50.2,50.24,8891.0,50.24,50.24,50.2,50.24,8891.0
2024-05-06 14:20:00,50.24,50.28,50.16,50.24,46315.25,50.24,50.28,50.16,50.24,46315.25
2024-05-06 14:30:00,50.24,50.28,50.2,50.24,8497.25,50.24,50.28,50.2,50.24,8497.25
2024-05-06 14:40:00,50.24,50.24,50.08,50.16,39412.0,50.24,50.24,50.08,50.16,39412.0
2024-05-06 14:50:00,50.16,50.2,50.08,50.12,21234.25,50.16,50.2,50.08,50.12,21234.25
2024-05-06 15:00:00,50.12,50.2,50.08,50.08,30139.5,50.12,50.2,50.08,50.08,30139.5
2024-05-06 15:10:00,50.12,50.16,50.04,50.12,39627.75,50.12,50.16,50.04,50.12,39627.75
2024-05-06 15:20:00,50.12,50.12,50.08,50.12,68600.75,50.12,50.12,50.08,50.12,68600.75
2024-05-06 15:30:00,50.12,50.16,50.04,50.04,69438.5,50.12,50.16,50.04,50.04,69438.5
2024-05-06 15:40:00,50.08,50.08,50.0,50.04,46336.75,50.08,50.08,50.0,50.04,46336.75
2024-05-06 15:50:00,50.04,50.08,49.8,49.84,208045.25,50.04,50.08,49.8,49.84,208045.25
2024-05-07 09:30:00,49.56,49.84,49.56,49.76,99328.5,49.56,49.84,49.56,49.76,99328.5
2024-05-07 09:40:00,49.76,49.8,49.68,49.8,73359.5,49.76,49.8,49.68,49.8,73359.5
2024-05-07 09:50:00,49.8,49.92,49.72,49.88,82142.25,49.8,49.92,49.72,49.88,82142.25
2024-05-07 10:00:00,49.84,49.92,49.84,49.84,27690.25,49.84,49.92,49.84,49.84,27690.25
2024-05-07 10:10:00,49.84,49.88,49.8,49.84,83535.5,49.84,49.88,49.8,49.84,83535.5
2024-05-07 10:20:00,49.84,50.04,49.84,50.0,115333.75,49.84,50.04,49.84,50.0,115333.75
2024-05-07 10:30:00,50.0,50.04,49.84,49.88,29984.75,50.0,50.04,49.84,49.88,29984.75
2024-05-07 10:40:00,49.88,49.92,49.76,49.84,73606.25,49.88,49.92,49.76,49.84,73606.25
2024-05-07 10:50:00,49.84,49.88,49.68,49.76,81650.5,49.84,49.88,49.68,49.76,81650.5
2024-05-07 11:00:00,49.72,49.96,49.68,49.92,120104.75,49.72,49.96,49.68,49.92,120104.75
2024-05-07 11:10:00,49.92,49.96,49.88,49.88,16324.0,49.92,49.96,49.88,49.88,16324.0
2024-05-07 11:20:00,49.92,49.92,49.84,49.92,22679.0,49.92,49.92,49.84,49.92,22679.0
2024-05-07 11:30:00,49.88,49.96,49.88,49.92,56729.25,49.88,49.96,49.88,49.92,56729.25
2024-05-07 11:40:00,49.92,49.92,49.72,49.8,68316.0,49.92,49.92,49.72,49.8,68316.0
2024-05-07 11:50:00,49.8,49.84,49.68,49.84,21790.75,49.8,49.84,49.68,49.84,21790.75
2024-05-07 12:00:00,49.84,49.84,49.72,49.76,21604.25,49.84,49.84,49.72,49.76,21604.25
2024-05-07 12:10:00,49.76,49.84,49.72,49.8,16728.25,49.76,49.84,49.72,49.8,16728.25
2024-05-07 12:20:00,49.8,49.88,49.8,49.84,26105.75,49.8,49.88,49.8,49.84,26105.75
2024-05-07 12:30:00,49.84,49.88,49.64,49.68,42844.25,49.84,49.88,49.64,49.68,42844.25
2024-05-07 12:40:00,49.64,49.84,49.64,49.8,67198.5,49.64,49.84,49.64,49.8,67198.5
2024-05-07 12:50:00,49.84,49.88,49.8,49.84,13226.25,49.84,49.88,49.8,49.84,13226.25
2024-05-07 13:00:00,49.84,49.84,49.68,49.72,38239.5,49.84,49.84,49.68,49.72,38239.5
2024-05-07 13:10:00,49.76,49.8,49.64,49.64,22904.75,49.76,49.8,49.64,49.64,22904.75
2024-05-07 13:20:00,49.64,49.68,49.6,49.64,65133.25,49.64,49.68,49.6,49.64,65133.25
2024-05-07 13:30:00,49.6,49.64,49.56,49.64,63967.75,49.6,49.64,49.56,49.64,63967.75
2024-05-07 13:40:00,49.64,49.72,49.56,49.68,53651.75,49.64,49.72,49.56,49.68,53651.75
2024-05-07 13:50:00,49.72,49.8,49.6,49.76,49106.0,49.72,49.8,49.6,49.76,49106.0
2024-05-07 14:00:00,49.76,49.8,49.6,49.72,53931.5,49.76,49.8,49.6,49.72,53931.5
2024-05-07 14:10:00,49.72,49.72,49.48,49.64,48698.5,49.72,49.72,49.48,49.64,48698.5
2024-05-07 14:20:00,49.64,49.64,49.56,49.64,45049.75,49.64,49.64,49.56,49.64,45049.75
2024-05-07 14:30:00,49.64,49.88,49.6,49.84,40780.25,49.64,49.88,49.6,49.84,40780.25
2024-05-07 14:40:00,49.84,49.92,49.76,49.84,35973.5,49.84,49.92,49.76,49.84,35973.5
2024-05-07 14:50:00,49.8,49.92,49.76,49.84,161003.0,49.8,49.92,49.76,49.84,161003.0
2024-05-07 15:00:00,49.88,49.96,49.72,49.8,101570.75,49.88,49.96,49.72,49.8,101570.75
2024-05-07 15:10:00,49.8,50.0,49.76,49.96,43855.0,49.8,50.0,49.76,49.96,43855.0
2024-05-07 15:20:00,50.0,50.0,49.8,49.84,32122.0,50.0,50.0,49.8,49.84,32122.0
2024-05-07 15:30:00,49.84,49.84,49.64,49.68,43942.0,49.84,49.84,49.64,49.68,43942.0
2024-05-07 15:40:00,49.64,49.72,49.6,49.6,35950.75,49.64,49.72,49.6,49.6,35950.75
2024-05-07 15:50:00,49.6,49.76,49.52,49.6,124356.75,49.6,49.76,49.52,49.6,124356.75
2024-05-08 09:30:00,49.64,49.72,49.52,49.6,88815.25,49.64,49.72,49.52,49.6,88815.25
2024-05-08 09:40:00,49.6,49.64,49.4,49.4,74707.25,49.6,49.64,49.4,49.4,74707.25
2024-05-08 09:50:00,49.4,49.48,49.32,49.44,92857.5,49.4,49.48,49.32,49.44,92857.5
2024-05-08 10:00:00,49.44,49.64,49.28,49.56,102398.5,49.44,49.64,49.28,49.56,102398.5
2024-05-08 10:10:00,49.6,49.68,49.36,49.44,40458.25,49.6,49.68,49.36,49.44,40458.25
2024-05-08 10:20:00,49.44,49.44,49.32,49.4,70515.0,49.44,49.44,49.32,49.4,70515.0
2024-05-08 10:30:00,49.4,49.44,49.36,49.4,29467.25,49.4,49.44,49.36,49.4,29467.25
2024-05-08 10:40:00,49.4,49.44,49.36,49.4,27603.0,49.4,49.44,49.36,49.4,27603.0
2024-05-08 10:50:00,49.4,49.44,49.36,49.44,35308.0,49.4,49.44,49.36,49.44,35308.0
2024-05-08 11:00:00,49.4,49.44,49.36,49.44,38499.5,49.4,49.44,49.36,49.44,38499.5
2024-05-08 11:10:00,49.44,49.52,49.36,49.48,61378.25,49.44,49.52,49.36,49.48,61378.25
2024-05-08 11:20:00,49.48,49.48,49.36,49.4,17660.5,49.48,49.48,49.36,49.4,17660.5
2024-05-08 11:30:00,49.4,49.44,49.36,49.44,13382.25,49.4,49.44,49.36,49.44,13382.25
2024-05-08 11:40:00,49.44,49.44,49.4,49.4,9983.0,49.44,49.44,49.4,49.4,9983.0
2024-05-08 11:50:00,49.4,49.44,49.36,49.4,12923.5,49.4,49.44,49.36,49.4,12923.5
2024-05-08 12:00:00,49.4,49.44,49.36,49.44,11857.75,49.4,49.44,49.36,49.44,11857.75
2024-05-08 12:10:00,49.4,49.44,49.36,49.36,17417.25,49.4,49.44,49.36,49.36,17417.25
2024-05-08 12:20:00,49.36,49.4,49.28,49.36,66812.5,49.36,49.4,49.28,49.36,66812.5
2024-05-08 12:30:00,49.36,49.52,49.36,49.52,69414.25,49.36,49.52,49.36,49.52,69414.25
2024-05-08 12:40:00,49.52,49.56,49.4,49.44,38999.5,49.52,49.56,49.4,49.44,38999.5
2024-05-08 12:50:00,49.44,49.48,49.4,49.44,19563.75,49.44,49.48,49.4,49.44,19563.75
2024-05-08 13:00:00,49.44,49.52,49.4,49.4,41611.75,49.44,49.52,49.4,49.4,41611.75
2024-05-08 13:10:00,49.44,49.52,49.4,49.44,33633.75,49.44,49.52,49.4,49.44,33633.75
2024-05-08 13:20:00,49.44,49.48,49.4,49.44,15994.5,49.44,49.48,49.4,49.44,15994.5
2024-05-08 13:30:00,49.4,49.44,49.36,49.44,23581.0,49.4,49.44,49.36,49.44,23581.0
2024-05-08 13:40:00,49.44,49.44,49.24,49.24,71144.0,49.44,49.44,49.24,49.24,71144.0
2024-05-08 13:50:00,49.24,49.32,49.24,49.24,27533.75,49.24,49.32,49.24,49.24,27533.75
2024-05-08 14:00:00,49.28,49.28,49.24,49.24,28581.5,49.28,49.28,49.24,49.24,28581.5
2024-05-08 14:10:00,49.28,49.28,49.2,49.24,38094.0,49.28,49.28,49.2,49.24,38094.0
2024-05-08 14:20:00,49.28,49.28,49.24,49.24,20000.0,49.28,49.28,49.24,49.24,20000.0
2024-05-08 14:30:00,49.28,49.28,49.16,49.16,58174.75,49.28,49.28,49.16,49.16,58174.75
2024-05-08 14:40:00,49.16,49.2,49.16,49.2,9895.75,49.16,49.2,49.16,49.2,9895.75
2024-05-08 14:50:00,49.16,49.24,49.16,49.2,39674.75,49.16,49.24,49.16,49.2,39674.75
2024-05-08 15:00:00,49.24,49.32,49.2,49.2,31905.25,49.24,49.32,49.2,49.2,31905.25
2024-05-08 15:10:00,49.2,49.24,49.12,49.16,36588.75,49.2,49.24,49.12,49.16,36588.75
2024-05-08 15:20:00,49.16,49.2,49.12,49.16,27750.25,49.16,49.2,49.12,49.16,27750.25
2024-05-08 15:30:00,49.12,49.16,49.12,49.16,11722.25,49.12,49.16,49.12,49.16,11722.25
2024-05-08 15:40:00,49.16,49.2,49.12,49.16,39875.0,49.16,49.2,49.12,49.16,39875.0
2024-05-08 15:50:00,49.12,49.2,49.04,49.16,151484.0,49.12,49.2,49.04,49.16,151484.0
2024-05-09 09:30:00,49.12,49.28,49.04,49.28,93523.25,49.12,49.28,49.04,49.28,93523.25
2024-05-09 09:40:00,49.28,49.4,49.2,49.4,123887.25,49.28,49.4,49.2,49.4,123887.25
2024-05-09 09:50:00,49.4,49.44,49.24,49.4,77129.5,49.4,49.44,49.24,49.4,77129.5
2024-05-09 10:00:00,49.4,49.44,49.24,49.24,72935.5,49.4,49.44,49.24,49.24,72935.5
2024-05-09 10:10:00,49.28,49.44,49.2,49.36,95414.0,49.28,49.44,49.2,49.36,95414.0
2024-05-09 10:20:00,49.36,49.36,49.04,49.08,82332.0,49.36,49.36,49.04,49.08,82332.0
2024-05-09 10:30:00,49.04,49.12,49.0,49.08,69495.75,49.04,49.12,49.0,49.08,69495.75
2024-05-09 10:40:00,49.08,49.12,49.04,49.08,30585.25,49.08,49.12,49.04,49.08,30585.25
2024-05-09 10:50:00,49.08,49.12,49.04,49.12,42756.0,49.08,49.12,49.04,49.12,42756.0
2024-05-09 11:00:00,49.08,49.12,49.0,49.08,74261.0,49.08,49.12,49.0,49.08,74261.0
2024-05-09 11:10:00,49.08,49.08,49.0,49.04,51384.5,49.08,49.08,49.0,49.04,51384.5
2024-05-09 11:20:00,49.0,49.28,49.0,49.24,48393.5,49.0,49.28,49.0,49.24,48393.5
2024-05-09 11:30:00,49.24,49.32,49.2,49.32,65034.5,49.24,49.32,49.2,49.32,65034.5
2024-05-09 11:40:00,49.32,49.44,49.2,49.32,153926.0,49.32,49.44,49.2,49.32,153926.0
2024-05-09 11:50:00,49.32,49.56,49.32,49.52,66368.5,49.32,49.56,49.32,49.52,66368.5
2024-05-09 12:00:00,49.52,49.56,49.32,49.44,48852.5,49.52,49.56,49.32,49.44,48852.5
2024-05-09 12:10:00,49.44,49.48,49.36,49.48,35866.25,49.44,49.48,49.36,49.48,35866.25
2024-05-09 12:20:00,49.44,49.48,49.36,49.44,40550.75,49.44,49.48,49.36,49.44,40550.75
2024-05-09 12:30:00,49.44,49.64,49.36,49.4,47905.0,49.44,49.64,49.36,49.4,47905.0
2024-05-09 12:40:00,49.4,49.44,49.36,49.4,25903.5,49.4,49.44,49.36,49.4,25903.5
2024-05-09 12:50:00,49.4,49.52,49.36,49.48,21357.0,49.4,49.52,49.36,49.48,21357.0
2024-05-09 13:00:00,49.52,49.56,49.32,49.36,96123.25,49.52,49.56,49.32,49.36,96123.25
2024-05-09 13:10:00,49.4,49.44,49.32,49.36,16059.25,49.4,49.44,49.32,49.36,16059.25
2024-05-09 13:20:00,49.36,49.44,49.12,49.16,38468.25,49.36,49.44,49.12,49.16,38468.25
2024-05-09 13:30:00,49.16,49.2,49.08,49.12,50779.25,49.16,49.2,49.08,49.12,50779.25
2024-05-09 13:40:00,49.16,49.16,49.08,49.16,9514.0,49.16,49.16,49.08,49.16,9514.0
2024-05-09 13:50:00,49.16,49.16,49.08,49.16,12978.75,49.16,49.16,49.08,49.16,12978.75
2024-05-09 14:00:00,49.16,49.2,49.12,49.16,23561.75,49.16,49.2,49.12,49.16,23561.75
2024-05-09 14:10:00,49.16,49.2,49.12,49.16,9627.25,49.16,49.2,49.12,49.16,9627.25
2024-05-09 14:20:00,49.16,49.2,49.0,49.04,60220.25,49.16,49.2,49.0,49.04,60220.25
2024-05-09 14:30:00,49.08,49.08,49.04,49.04,9758.0,49.08,49.08,49.04,49.04,9758.0
2024-05-09 14:40:00,49.04,49.08,49.0,49.04,11912.5,49.04,49.08,49.0,49.04,11912.5
2024-05-09 14:50:00,49.04,49.08,49.0,49.04,18947.5,49.04,49.08,49.0,49.04,18947.5
2024-05-09 15:00:00,49.04,49.08,49.04,49.08,8906.0,49.04,49.08,49.04,49.08,8906.0
2024-05-09 15:10:00,49.04,49.08,49.0,49.04,71755.25,49.04,49.08,49.0,49.04,71755.25
2024-05-09 15:20:00,49.04,49.08,49.0,49.04,33133.75,49.04,49.08,49.0,49.04,33133.75
2024-05-09 15:30:00,49.04,49.04,48.96,49.0,125157.5,49.04,49.04,48.96,49.0,125157.5
2024-05-09 15:40:00,49.0,49.04,48.88,48.92,86130.25,49.0,49.04,48.88,48.92,86130.25
2024-05-09 15:50:00,48.92,48.96,48.84,48.88,156317.75,48.92,48.96,48.84,48.88,156317.75
2024-05-10 09:30:00,48.88,49.0,48.8,48.92,93441.25,48.88,49.0,48.8,48.92,93441.25
2024-05-10 09:40:00,48.92,48.92,48.88,48.92,43428.0,48.92,48.92,48.88,48.92,43428.0
2024-05-10 09:50:00,48.92,49.0,48.88,49.0,84195.0,48.92,49.0,48.88,49.0,84195.0
2024-05-10 10:00:00,49.0,49.04,48.88,48.88,75722.5,49.0,49.04,48.88,48.88,75722.5
2024-05-10 10:10:00,48.92,48.96,48.84,48.96,31232.0,48.92,48.96,48.84,48.96,31232.0
2024-05-10 10:20:00,48.96,49.04,48.84,48.96,100139.75,48.96,49.04,48.84,48.96,100139.75
2024-05-10 10:30:00,48.96,49.0,48.84,48.84,31843.0,48.96,49.0,48.84,48.84,31843.0
2024-05-10 10:40:00,48.84,48.88,48.68,48.68,75815.5,48.84,48.88,48.68,48.68,75815.5
2024-05-10 10:50:00,48.68,48.8,48.68,48.72,142153.75,48.68,48.8,48.68,48.72,142153.75
2024-05-10 11:00:00,48.76,48.76,48.64,48.68,37086.5,48.76,48.76,48.64,48.68,37086.5
2024-05-10 11:10:00,48.68,48.72,48.64,48.72,21374.5,48.68,48.72,48.64,48.72,21374.5
2024-05-10 11:20:00,48.72,48.72,48.64,48.68,13237.0,48.72,48.72,48.64,48.68,13237.0
2024-05-10 11:30:00,48.68,48.72,48.64,48.72,15460.75,48.68,48.72,48.64,48.72,15460.75
2024-05-10 11:40:00,48.68,48.84,48.68,48.68,84887.5,48.68,48.84,48.68,48.68,84887.5
2024-05-10 11:50:00,48.72,48.72,48.64,48.68,22231.75,48.72,48.72,48.64,48.68,22231.75
2024-05-10 12:00:00,48.68,48.72,48.64,48.68,34500.5,48.68,48.72,48.64,48.68,34500.5
2024-05-10 12:10:00,48.72,48.72,48.64,48.72,47238.5,48.72,48.72,48.64,48.72,47238.5
2024-05-10 12:20:00,48.68,48.72,48.68,48.72,35688.25,48.68,48.72,48.68,48.72,35688.25
2024-05-10 12:30:00,48.72,48.72,48.48,48.56,165530.25,48.72,48.72,48.48,48.56,165530.25
2024-05-10 12:40:00,48.56,48.56,48.52,48.52,19219.75,48.56,48.56,48.52,48.52,19219.75
2024-05-10 12:50:00,48.52,48.52,48.48,48.48,13812.0,48.52,48.52,48.48,48.48,13812.0
2024-05-10 13:00:00,48.52,48.56,48.4,48.52,70031.0,48.52,48.56,48.4,48.52,70031.0
2024-05-10 13:10:00,48.52,48.56,48.44,48.52,12436.0,48.52,48.56,48.44,48.52,12436.0
2024-05-10 13:20:00,48.52,48.56,48.48,48.52,9598.25,48.52,48.56,48.48,48.52,9598.25
2024-05-10 13:30:00,48.52,48.52,48.48,48.52,7988.75,48.52,48.52,48.48,48.52,7988.75
2024-05-10 13:40:00,48.52,48.56,48.48,48.52,12053.75,48.52,48.56,48.48,48.52,12053.75
2024-05-10 13:50:00,48.52,48.56,48.48,48.52,13499.75,48.52,48.56,48.48,48.52,13499.75
2024-05-10 14:00:00,48.52,48.56,48.4,48.4,21982.75,48.52,48.56,48.4,48.4,21982.75
2024-05-10 14:10:00,48.4,48.44,48.36,48.4,19253.25,48.4,48.44,48.36,48.4,19253.25
2024-05-10 14:20:00,48.4,48.44,48.36,48.4,13327.0,48.4,48.44,48.36,48.4,13327.0
2024-05-10 14:30:00,48.4,48.52,48.36,48.48,50136.75,48.4,48.52,48.36,48.48,50136.75
2024-05-10 14:40:00,48.52,48.52,48.4,48.4,7929.25,48.52,48.52,48.4,48.4,7929.25
2024-05-10 14:50:00,48.4,48.44,48.4,48.44,16401.0,48.4,48.44,48.4,48.44,16401.0
2024-05-10 15:00:00,48.44,48.44,48.36,48.4,13357.25,48.44,48.44,48.36,48.4,13357.25
2024-05-10 15:10:00,48.4,48.44,48.36,48.4,29926.75,48.4,48.44,48.36,48.4,29926.75
2024-05-10 15:20:00,48.4,48.44,48.36,48.4,17694.0,48.4,48.44,48.36,48.4,17694.0
2024-05-10 15:30:00,48.4,48.4,48.2,48.32,82747.0,48.4,48.4,48.2,48.32,82747.0
2024-05-10 15:40:00,48.32,48.36,48.24,48.32,54036.25,48.32,48.36,48.24,48.32,54036.25
2024-05-10 15:50:00,48.32,48.4,48.16,48.2,195822.0,48.32,48.4,48.16,48.2,195822.0
2024-05-13 09:30:00,48.16,48.32,48.12,48.32,127437.25,48.16,48.32,48.12,48.32,127437.25
2024-05-13 09:40:00,48.32,48.32,48.24,48.28,30917.0,48.32,48.32,48.24,48.28,30917.0
2024-05-13 09:50:00,48.28,48.28,48.16,48.24,54929.25,48.28,48.28,48.16,48.24,54929.25
2024-05-13 10:00:00,48.2,48.24,48.12,48.16,39739.0,48.2,48.24,48.12,48.16,39739.0
2024-05-13 10:10:00,48.2,48.32,48.16,48.2,53848.5,48.2,48.32,48.16,48.2,53848.5
2024-05-13 10:20:00,48.2,48.24,48.12,48.2,35989.0,48.2,48.24,48.12,48.2,35989.0
2024-05-13 10:30:00,48.16,48.28,48.16,48.2,20384.5,48.16,48.28,48.16,48.2,20384.5
2024-05-13 10:40:00,48.2,48.28,48.16,48.2,29321.0,48.2,48.28,48.16,48.2,29321.0
2024-05-13 10:50:00,48.2,48.28,48.08,48.12,61654.75,48.2,48.28,48.08,48.12,61654.75
2024-05-13 11:00:00,48.08,48.24,48.04,48.2,82228.5,48.08,48.24,48.04,48.2,82228.5
2024-05-13 11:10:00,48.2,48.28,48.08,48.12,50285.75,48.2,48.28,48.08,48.12,50285.75
2024-05-13 11:20:00,48.12,48.28,48.08,48.28,77558.75,48.12,48.28,48.08,48.28,77558.75
2024-05-13 11:30:00,48.28,48.36,48.16,48.2,35347.25,48.28,48.36,48.16,48.2,35347.25
2024-05-13 11:40:00,48.16,48.24,48.16,48.2,9835.75,48.16,48.24,48.16,48.2,9835.75
2024-05-13 11:50:00,48.2,48.24,48.08,48.12,42514.75,48.2,48.24,48.08,48.12,42514.75
2024-05-13 12:00:00,48.12,48.16,48.08,48.08,12021.0,48.12,48.16,48.08,48.08,12021.0
2024-05-13 12:10:00,48.08,48.24,48.08,48.16,21042.75,48.08,48.24,48.08,48.16,21042.75
2024-05-13 12:20:00,48.16,48.24,48.12,48.2,33264.5,48.16,48.24,48.12,48.2,33264.5
2024-05-13 12:30:00,48.2,48.32,48.16,48.28,67827.0,48.2,48.32,48.16,48.28,67827.0
2024-05-13 12:40:00,48.28,48.36,48.24,48.32,25603.0,48.28,48.36,48.24,48.32,25603.0
2024-05-13 12:50:00,48.32,48.44,48.28,48.44,60858.5,48.32,48.44,48.28,48.44,60858.5
2024-05-13 13:00:00,48.44,48.72,48.44,48.72,115374.25,48.44,48.72,48.44,48.72,115374.25
2024-05-13 13:10:00,48.72,48.84,48.44,48.52,93441.25,48.72,48.84,48.44,48.52,93441.25
2024-05-13 13:20:00,48.56,48.6,48.44,48.48,23038.75,48.56,48.6,48.44,48.48,23038.75
2024-05-13 13:30:00,48.48,48.6,48.48,48.6,17380.75,48.48,48.6,48.48,48.6,17380.75
2024-05-13 13:40:00,48.6,48.72,48.52,48.6,55135.5,48.6,48.72,48.52,48.6,55135.5
2024-05-13 13:50:00,48.6,48.6,48.48,48.52,19266.75,48.6,48.6,48.48,48.52,19266.75
2024-05-13 14:00:00,48.52,48.6,48.48,48.56,37723.75,48.52,48.6,48.48,48.56,37723.75
2024-05-13 14:10:00,48.56,48.6,48.52,48.56,23124.25,48.56,48.6,48.52,48.56,23124.25
2024-05-13 14:20:00,48.56,48.64,48.52,48.52,15380.25,48.56,48.64,48.52,48.52,15380.25
2024-05-13 14:30:00,48.52,48.56,48.32,48.36,47784.25,48.52,48.56,48.32,48.36,47784.25
2024-05-13 14:40:00,48.36,48.4,48.32,48.4,25798.25,48.36,48.4,48.32,48.4,25798.25
2024-05-13 14:50:00,48.4,48.44,48.32,48.4,33497.25,48.4,48.44,48.32,48.4,33497.25
2024-05-13 15:00:00,48.4,48.52,48.36,48.52,53007.0,48.4,48.52,48.36,48.52,53007.0
2024-05-13 15:10:00,48.52,48.56,48.44,48.48,27156.0,48.52,48.56,48.44,48.48,27156.0
2024-05-13 15:20:00,48.48,48.72,48.44,48.72,36121.5,48.48,48.72,48.44,48.72,36121.5
2024-05-13 15:30:00,48.72,48.76,48.68,48.72,47792.5,48.72,48.76,48.68,48.72,47792.5
2024-05-13 15:40:00,48.72,48.92,48.68,48.92,52695.25,48.72,48.92,48.68,48.92,52695.25
2024-05-13 15:50:00,48.92,49.04,48.76,48.8,215651.25,48.92,49.04,48.76,48.8,215651.25
2024-05-14 09:30:00,48.76,49.0,48.68,48.96,78706.5,48.76,49.0,48.68,48.96,78706.5
2024-05-14 09:40:00,48.96,49.08,48.96,49.0,53857.5,48.96,49.08,48.96,49.0,53857.5
2024-05-14 09:50:00,49.0,49.04,48.76,48.8,64087.0,49.0,49.04,48.76,48.8,64087.0
2024-05-14 10:00:00,48.8,49.0,48.8,48.96,72419.25,48.8,49.0,48.8,48.96,72419.25
2024-05-14 10:10:00,48.96,49.04,48.92,49.0,26996.75,48.96,49.04,48.92,49.0,26996.75
2024-05-14 10:20:00,49.0,49.0,48.68,48.76,48835.25,49.0,49.0,48.68,48.76,48835.25
2024-05-14 10:30:00,48.8,48.88,48.68,48.76,49192.25,48.8,48.88,48.68,48.76,49192.25
2024-05-14 10:40:00,48.76,48.84,48.56,48.56,72205.5,48.76,48.84,48.56,48.56,72205.5
2024-05-14 10:50:00,48.56,48.6,48.36,48.4,30531.5,48.56,48.6,48.36,48.4,30531.5
2024-05-14 11:00:00,48.4,48.4,48.24,48.24,59200.0,48.4,48.4,48.24,48.24,59200.0
2024-05-14 11:10:00,48.28,48.28,48.12,48.28,57858.75,48.28,48.28,48.12,48.28,57858.75
2024-05-14 11:20:00,48.28,48.28,48.2,48.24,21137.0,48.28,48.28,48.2,48.24,21137.0
2024-05-14 11:30:00,48.24,48.32,48.24,48.28,36441.0,48.24,48.32,48.24,48.28,36441.0
2024-05-14 11:40:00,48.24,48.32,48.24,48.28,20710.75,48.24,48.32,48.24,48.28,20710.75
2024-05-14 11:50:00,48.28,48.28,48.12,48.12,45579.5,48.28,48.28,48.12,48.12,45579.5
2024-05-14 12:00:00,48.16,48.32,48.12,48.24,48217.0,48.16,48.32,48.12,48.24,48217.0
2024-05-14 12:10:00,48.28,48.32,48.24,48.28,42703.5,48.28,48.32,48.24,48.28,42703.5
2024-05-14 12:20:00,48.28,48.4,48.28,48.36,21516.75,48.28,48.4,48.28,48.36,21516.75
2024-05-14 12:30:00,48.32,48.4,48.24,48.32,55994.75,48.32,48.4,48.24,48.32,55994.75
2024-05-14 12:40:00,48.32,48.4,48.28,48.32,36207.0,48.32,48.4,48.28,48.32,36207.0
2024-05-14 12:50:00,48.32,48.32,48.24,48.28,26991.5,48.32,48.32,48.24,48.28,26991.5
2024-05-14 13:00:00,48.28,48.32,48.28,48.32,4023.25,48.28,48.32,48.28,48.32,4023.25
2024-05-14 13:10:00,48.32,48.36,48.28,48.32,14934.75,48.32,48.36,48.28,48.32,14934.75
2024-05-14 13:20:00,48.32,48.32,48.24,48.28,10856.25,48.32,48.32,48.24,48.28,10856.25
2024-05-14 13:30:00,48.24,48.28,48.16,48.16,22870.0,48.24,48.28,48.16,48.16,22870.0
2024-05-14 13:40:00,48.16,48.16,48.04,48.08,37161.75,48.16,48.16,48.04,48.08,37161.75
2024-05-14 13:50:00,48.04,48.16,48.04,48.12,16891.75,48.04,48.16,48.04,48.12,16891.75
2024-05-14 14:00:00,48.12,48.12,47.92,47.96,53727.5,48.12,48.12,47.92,47.96,53727.5
2024-05-14 14:10:00,47.96,48.04,47.92,47.96,27636.0,47.96,48.04,47.92,47.96,27636.0
2024-05-14 14:20:00,47.96,48.0,47.92,47.96,20154.0,47.96,48.0,47.92,47.96,20154.0
2024-05-14 14:30:00,47.96,48.0,47.92,47.96,22729.25,47.96,48.0,47.92,47.96,22729.25
2024-05-14 14:40:00,48.0,48.04,47.92,47.96,78029.0,48.0,48.04,47.92,47.96,78029.0
2024-05-14 14:50:00,47.96,48.0,47.92,48.0,14984.0,47.96,48.0,47.92,48.0,14984.0
2024-05-14 15:00:00,48.0,48.08,47.96,48.0,88335.25,48.0,48.08,47.96,48.0,88335.25
2024-05-14 15:10:00,48.0,48.0,47.96,47.96,17467.25,48.0,48.0,47.96,47.96,17467.25
2024-05-14 15:20:00,48.0,48.0,47.92,48.0,16348.5,48.0,48.0,47.92,48.0,16348.5
2024-05-14 15:30:00,48.0,48.0,47.92,47.96,24466.5,48.0,48.0,47.92,47.96,24466.5
2024-05-14 15:40:00,47.96,47.96,47.76,47.8,76914.5,47.96,47.96,47.76,47.8,76914.5
2024-05-14 15:50:00,47.76,48.0,47.76,48.0,123300.75,47.76,48.0,47.76,48.0,123300.75
2024-05-15 09:30:00,47.0,47.12,46.84,47.04,168392.25,47.0,47.12,46.84,47.04,168392.25
2024-05-15 09:40:00,47.04,47.28,47.04,47.28,80771.25,47.04,47.28,47.04,47.28,80771.25
2024-05-15 09:50:00,47.28,47.44,47.24,47.4,62650.0,47.28,47.44,47.24,47.4,62650.0
2024-05-15 10:00:00,47.36,47.36,47.04,47.08,105951.5,47.36,47.36,47.04,47.08,105951.5
2024-05-15 10:10:00,47.08,47.16,46.88,46.92,68233.25,47.08,47.16,46.88,46.92,68233.25
2024-05-15 10:20:00,46.88,46.92,46.84,46.88,41688.75,46.88,46.92,46.84,46.88,41688.75
2024-05-15 10:30:00,46.92,46.96,46.8,46.88,55039.0,46.92,46.96,46.8,46.88,55039.0
2024-05-15 10:40:00,46.88,46.92,46.84,46.92,23737.25,46.88,46.92,46.84,46.92,23737.25
2024-05-15 10:50:00,46.92,46.96,46.52,46.52,101752.5,46.92,46.96,46.52,46.52,101752.5
2024-05-15 11:00:00,46.52,46.56,46.44,46.52,75347.25,46.52,46.56,46.44,46.52,75347.25
2024-05-15 11:10:00,46.48,46.56,46.36,46.48,108607.5,46.48,46.56,46.36,46.48,108607.5
2024-05-15 11:20:00,46.48,46.52,46.32,46.36,63050.25,46.48,46.52,46.32,46.36,63050.25
2024-05-15 11:30:00,46.36,46.36,46.28,46.32,34569.0,46.36,46.36,46.28,46.32,34569.0
2024-05-15 11:40:00,46.28,46.4,46.28,46.36,27891.5,46.28,46.4,46.28,46.36,27891.5
2024-05-15 11:50:00,46.36,46.36,46.24,46.28,30562.5,46.36,46.36,46.24,46.28,30562.5
2024-05-15 12:00:00,46.28,46.4,46.28,46.32,45041.0,46.28,46.4,46.28,46.32,45041.0
2024-05-15 12:10:00,46.36,46.36,46.28,46.28,19358.0,46.36,46.36,46.28,46.28,19358.0
2024-05-15 12:20:00,46.28,46.4,46.28,46.32,50701.25,46.28,46.4,46.28,46.32,50701.25
2024-05-15 12:30:00,46.32,46.36,46.28,46.36,23382.75,46.32,46.36,46.28,46.36,23382.75
2024-05-15 12:40:00,46.36,46.36,46.32,46.32,16802.25,46.36,46.36,46.32,46.32,16802.25
2024-05-15 12:50:00,46.32,46.36,46.32,46.36,16504.75,46.32,46.36,46.32,46.36,16504.75
2024-05-15 13:00:00,46.36,46.4,46.32,46.4,28110.5,46.36,46.4,46.32,46.4,28110.5
2024-05-15 13:10:00,46.4,46.4,46.36,46.36,22664.25,46.4,46.4,46.36,46.36,22664.25
2024-05-15 13:20:00,46.36,46.4,46.2,46.2,34774.75,46.36,46.4,46.2,46.2,34774.75
2024-05-15 13:30:00,46.2,46.24,46.12,46.16,50988.75,46.2,46.24,46.12,46.16,50988.75
2024-05-15 13:40:00,46.16,46.2,46.12,46.16,39722.75,46.16,46.2,46.12,46.16,39722.75
2024-05-15 13:50:00,46.12,46.16,46.12,46.16,10134.0,46.12,46.16,46.12,46.16,10134.0
2024-05-15 14:00:00,46.12,46.16,46.12,46.16,26491.75,46.12,46.16,46.12,46.16,26491.75
2024-05-15 14:10:00,46.16,46.24,46.12,46.16,59379.75,46.16,46.24,46.12,46.16,59379.75
2024-05-15 14:20:00,46.16,46.28,46.16,46.2,47197.5,46.16,46.28,46.16,46.2,47197.5
2024-05-15 14:30:00,46.2,46.24,46.16,46.2,21101.75,46.2,46.24,46.16,46.2,21101.75
2024-05-15 14:40:00,46.2,46.36,46.2,46.32,51180.0,46.2,46.36,46.2,46.32,51180.0
2024-05-15 14:50:00,46.36,46.4,46.16,46.16,51601.5,46.36,46.4,46.16,46.16,51601.5
2024-05-15 15:00:00,46.16,46.24,46.16,46.16,47166.75,46.16,46.24,46.16,46.16,47166.75
2024-05-15 15:10:00,46.2,46.24,46.16,46.2,54401.75,46.2,46.24,46.16,46.2,54401.75
2024-05-15 15:20:00,46.2,46.24,46.16,46.2,35317.0,46.2,46.24,46.16,46.2,35317.0
2024-05-15 15:30:00,46.2,46.24,46.12,46.16,41645.75,46.2,46.24,46.12,46.16,41645.75
2024-05-15 15:40:00,46.16,46.24,46.12,46.12,58097.25,46.16,46.24,46.12,46.12,58097.25
2024-05-15 15:50:00,46.16,46.2,46.08,46.12,193325.0,46.16,46.2,46.08,46.12,193325.0
2024-05-16 09:30:00,46.08,46.24,46.0,46.04,86141.25,46.08,46.24,46.0,46.04,86141.25
2024-05-16 09:40:00,46.04,46.16,46.0,46.16,65256.0,46.04,46.16,46.0,46.16,65256.0
2024-05-16 09:50:00,46.12,46.2,45.96,46.0,103200.25,46.12,46.2,45.96,46.0,103200.25
2024-05-16 10:00:00,46.0,46.04,45.92,45.92,138433.25,46.0,46.04,45.92,45.92,138433.25
2024-05-16 10:10:00,45.96,46.12,45.92,46.04,113446.5,45.96,46.12,45.92,46.04,113446.5
2024-05-16 10:20:00,46.04,46.2,45.96,46.16,84828.75,46.04,46.2,45.96,46.16,84828.75
2024-05-16 10:30:00,46.16,46.2,46.08,46.12,42074.5,46.16,46.2,46.08,46.12,42074.5
2024-05-16 10:40:00,46.12,46.2,45.96,46.0,73071.5,46.12,46.2,45.96,46.0,73071.5
2024-05-16 10:50:00,45.96,46.0,45.92,46.0,52995.0,45.96,46.0,45.92,46.0,52995.0
2024-05-16 11:00:00,46.0,46.12,45.96,46.12,73041.0,46.0,46.12,45.96,46.12,73041.0
2024-05-16 11:10:00,46.12,46.16,46.08,46.16,29735.25,46.12,46.16,46.08,46.16,29735.25
2024-05-16 11:20:00,46.16,46.24,46.08,46.16,78790.0,46.16,46.24,46.08,46.16,78790.0
2024-05-16 11:30:00,46.16,46.28,46.12,46.16,101232.0,46.16,46.28,46.12,46.16,101232.0
2024-05-16 11:40:00,46.16,46.2,46.08,46.16,30898.75,46.16,46.2,46.08,46.16,30898.75
2024-05-16 11:50:00,46.12,46.16,46.12,46.16,18778.0,46.12,46.16,46.12,46.16,18778.0
2024-05-16 12:00:00,46.16,46.24,46.12,46.16,38584.5,46.16,46.24,46.12,46.16,38584.5
2024-05-16 12:10:00,46.16,46.2,46.12,46.16,57640.75,46.16,46.2,46.12,46.16,57640.75
2024-05-16 12:20:00,46.16,46.16,46.08,46.16,37323.0,46.16,46.16,46.08,46.16,37323.0
2024-05-16 12:30:00,46.16,46.24,46.12,46.12,40534.75,46.16,46.24,46.12,46.12,40534.75
2024-05-16 12:40:00,46.12,46.28,46.12,46.28,51974.25,46.12,46.28,46.12,46.28,51974.25
2024-05-16 12:50:00,46.28,46.28,46.16,46.2,23050.75,46.28,46.28,46.16,46.2,23050.75
2024-05-16 13:00:00,46.16,46.24,46.12,46.16,37388.0,46.16,46.24,46.12,46.16,37388.0
2024-05-16 13:10:00,46.16,46.2,46.12,46.16,37431.75,46.16,46.2,46.12,46.16,37431.75
2024-05-16 13:20:00,46.16,46.56,46.16,46.36,106000.75,46.16,46.56,46.16,46.36,106000.75
2024-05-16 13:30:00,46.36,46.4,46.28,46.28,31104.5,46.36,46.4,46.28,46.28,31104.5
2024-05-16 13:40:00,46.32,46.44,46.24,46.44,60197.25,46.32,46.44,46.24,46.44,60197.25
2024-05-16 13:50:00,46.4,46.4,46.24,46.24,26893.25,46.4,46.4,46.24,46.24,26893.25
2024-05-16 14:00:00,46.28,46.32,46.16,46.28,48225.75,46.28,46.32,46.16,46.28,48225.75
2024-05-16 14:10:00,46.28,46.52,46.24,46.44,54061.5,46.28,46.52,46.24,46.44,54061.5
2024-05-16 14:20:00,46.44,46.44,46.28,46.32,41085.25,46.44,46.44,46.28,46.32,41085.25
2024-05-16 14:30:00,46.32,46.36,46.16,46.2,54684.5,46.32,46.36,46.16,46.2,54684.5
2024-05-16 14:40:00,46.2,46.28,46.12,46.2,55560.0,46.2,46.28,46.12,46.2,55560.0
2024-05-16 14:50:00,46.24,46.28,46.12,46.16,49284.5,46.24,46.28,46.12,46.16,49284.5
2024-05-16 15:00:00,46.2,46.28,46.04,46.12,49308.75,46.2,46.28,46.04,46.12,49308.75
2024-05-16 15:10:00,46.12,46.24,46.08,46.12,61673.25,46.12,46.24,46.08,46.12,61673.25
2024-05-16 15:20:00,46.12,46.2,46.12,46.16,64280.25,46.12,46.2,46.12,46.16,64280.25
2024-05-16 15:30:00,46.16,46.28,46.12,46.16,74761.0,46.16,46.28,46.12,46.16,74761.0
2024-05-16 15:40:00,46.12,46.28,46.04,46.08,119948.0,46.12,46.28,46.04,46.08,119948.0
2024-05-16 15:50:00,46.08,46.08,45.92,46.04,191457.5,46.08,46.08,45.92,46.04,191457.5
2024-05-17 09:30:00,46.0,46.16,45.92,46.16,118831.25,46.0,46.16,45.92,46.16,118831.25
2024-05-17 09:40:00,46.16,46.2,46.0,46.04,91631.75,46.16,46.2,46.0,46.04,91631.75
2024-05-17 09:50:00,46.04,46.16,46.0,46.12,98524.75,46.04,46.16,46.0,46.12,98524.75
2024-05-17 10:00:00,46.12,46.16,46.04,46.12,49987.75,46.12,46.16,46.04,46.12,49987.75
2024-05-17 10:10:00,46.12,46.2,46.0,46.0,46597.25,46.12,46.2,46.0,46.0,46597.25
2024-05-17 10:20:00,46.0,46.04,45.92,45.92,35764.75,46.0,46.04,45.92,45.92,35764.75
2024-05-17 10:30:00,45.92,45.96,45.88,45.92,51538.0,45.92,45.96,45.88,45.92,51538.0
2024-05-17 10:40:00,45.96,45.96,45.84,45.92,50166.75,45.96,45.96,45.84,45.92,50166.75
2024-05-17 10:50:00,45.92,46.04,45.88,45.96,59840.5,45.92,46.04,45.88,45.96,59840.5
2024-05-17 11:00:00,45.96,46.16,45.92,46.08,109695.0,45.96,46.16,45.92,46.08,109695.0
2024-05-17 11:10:00,46.12,46.12,45.92,45.96,46446.0,46.12,46.12,45.92,45.96,46446.0
2024-05-17 11:20:00,46.0,46.12,45.96,46.0,50125.25,46.0,46.12,45.96,46.0,50125.25
2024-05-17 11:30:00,46.0,46.04,45.96,46.0,20984.0,46.0,46.04,45.96,46.0,20984.0
2024-05-17 11:40:00,46.0,46.04,45.92,45.96,44329.25,46.0,46.04,45.92,45.96,44329.25
2024-05-17 11:50:00,45.92,45.96,45.88,45.92,27516.75,45.92,45.96,45.88,45.92,27516.75
2024-05-17 12:00:00,45.92,45.92,45.76,45.8,88272.0,45.92,45.92,45.76,45.8,88272.0
2024-05-17 12:10:00,45.8,45.88,45.8,45.84,51301.5,45.8,45.88,45.8,45.84,51301.5
2024-05-17 12:20:00,45.84,45.88,45.76,45.8,28549.75,45.84,45.88,45.76,45.8,28549.75
2024-05-17 12:30:00,45.8,45.84,45.72,45.8,53829.0,45.8,45.84,45.72,45.8,53829.0
2024-05-17 12:40:00,45.76,45.88,45.76,45.76,52101.25,45.76,45.88,45.76,45.76,52101.25
2024-05-17 12:50:00,45.76,45.8,45.72,45.8,15916.75,45.76,45.8,45.72,45.8,15916.75
2024-05-17 13:00:00,45.76,45.8,45.72,45.72,17661.5,45.76,45.8,45.72,45.72,17661.5
2024-05-17 13:10:00,45.72,45.84,45.72,45.84,20697.25,45.72,45.84,45.72,45.84,20697.25
2024-05-17 13:20:00,45.84,45.84,45.72,45.76,15299.5,45.84,45.84,45.72,45.76,15299.5
2024-05-17 13:30:00,45.76,45.76,45.6,45.64,86624.5,45.76,45.76,45.6,45.64,86624.5
2024-05-17 13:40:00,45.64,45.64,45.6,45.6,8541.25,45.64,45.64,45.6,45.6,8541.25
2024-05-17 13:50:00,45.6,45.64,45.48,45.56,63437.25,45.6,45.64,45.48,45.56,63437.25
2024-05-17 14:00:00,45.56,45.6,45.52,45.52,28590.25,45.56,45.6,45.52,45.52,28590.25
2024-05-17 14:10:00,45.52,45.8,45.52,45.76,80038.5,45.52,45.8,45.52,45.76,80038.5
2024-05-17 14:20:00,45.76,45.96,45.72,45.76,47770.5,45.76,45.96,45.72,45.76,47770.5
2024-05-17 14:30:00,45.76,45.8,45.68,45.76,40639.0,45.76,45.8,45.68,45.76,40639.0
2024-05-17 14:40:00,45.76,45.76,45.64,45.68,33337.75,45.76,45.76,45.64,45.68,33337.75
2024-05-17 14:50:00,45.64,45.68,45.56,45.64,44677.75,45.64,45.68,45.56,45.64,44677.75
2024-05-17 15:00:00,45.64,45.64,45.48,45.52,63751.5,45.64,45.64,45.48,45.52,63751.5
2024-05-17 15:10:00,45.52,45.6,45.48,45.56,23277.0,45.52,45.6,45.48,45.56,23277.0
2024-05-17 15:20:00,45.56,45.6,45.4,45.44,96555.25,45.56,45.6,45.4,45.44,96555.25
2024-05-17 15:30:00,45.48,45.48,45.36,45.4,38636.0,45.48,45.48,45.36,45.4,38636.0
2024-05-17 15:40:00,45.4,45.56,45.36,45.44,97662.75,45.4,45.56,45.36,45.44,97662.75
2024-05-17 15:50:00,45.48,45.56,45.36,45.52,217815.25,45.48,45.56,45.36,45.52,217815.25
2024-05-20 09:30:00,45.44,45.52,45.32,45.32,120895.75,45.44,45.52,45.32,45.32,120895.75
2024-05-20 09:40:00,45.32,45.36,45.08,45.12,116295.0,45.32,45.36,45.08,45.12,116295.0
2024-05-20 09:50:00,45.16,45.28,45.12,45.2,84748.25,45.16,45.28,45.12,45.2,84748.25
2024-05-20 10:00:00,45.2,45.32,45.04,45.08,103472.25,45.2,45.32,45.04,45.08,103472.25
2024-05-20 10:10:00,45.08,45.12,45.0,45.04,55994.0,45.08,45.12,45.0,45.04,55994.0
2024-05-20 10:20:00,45.04,45.2,45.0,45.12,63808.0,45.04,45.2,45.0,45.12,63808.0
2024-05-20 10:30:00,45.08,45.16,45.08,45.12,52032.0,45.08,45.16,45.08,45.12,52032.0
2024-05-20 10:40:00,45.12,45.16,45.04,45.08,46709.25,45.12,45.16,45.04,45.08,46709.25
2024-05-20 10:50:00,45.08,45.12,45.04,45.08,22227.5,45.08,45.12,45.04,45.08,22227.5
2024-05-20 11:00:00,45.08,45.12,45.04,45.08,47728.0,45.08,45.12,45.04,45.08,47728.0
2024-05-20 11:10:00,45.08,45.08,45.0,45.08,28319.25,45.08,45.08,45.0,45.08,28319.25
2024-05-20 11:20:00,45.04,45.12,45.0,45.08,30804.75,45.04,45.12,45.0,45.08,30804.75
2024-05-20 11:30:00,45.08,45.08,45.0,45.04,26318.0,45.08,45.08,45.0,45.04,26318.0
2024-05-20 11:40:00,45.04,45.08,45.04,45.04,16725.0,45.04,45.08,45.04,45.04,16725.0
2024-05-20 11:50:00,45.04,45.24,45.04,45.24,75268.75,45.04,45.24,45.04,45.24,75268.75
2024-05-20 12:00:00,45.24,45.24,45.16,45.2,42623.25,45.24,45.24,45.16,45.2,42623.25
2024-05-20 12:10:00,45.2,45.28,45.2,45.28,15572.5,45.2,45.28,45.2,45.28,15572.5
2024-05-20 12:20:00,45.28,45.32,45.24,45.32,30184.0,45.28,45.32,45.24,45.32,30184.0
2024-05-20 12:30:00,45.28,45.32,45.16,45.2,30160.25,45.28,45.32,45.16,45.2,30160.25
2024-05-20 12:40:00,45.2,45.24,45.16,45.24,19774.0,45.2,45.24,45.16,45.24,19774.0
2024-05-20 12:50:00,45.2,45.24,45.16,45.16,26159.0,45.2,45.24,45.16,45.16,26159.0
2024-05-20 13:00:00,45.2,45.24,45.16,45.24,18142.5,45.2,45.24,45.16,45.24,18142.5
2024-05-20 13:10:00,45.2,45.24,45.16,45.2,21900.25,45.2,45.24,45.16,45.2,21900.25
2024-05-20 13:20:00,45.2,45.4,45.16,45.4,47785.25,45.2,45.4,45.16,45.4,47785.25
2024-05-20 13:30:00,45.4,45.44,45.36,45.36,44186.0,45.4,45.44,45.36,45.36,44186.0
2024-05-20 13:40:00,45.36,45.48,45.32,45.44,28712.25,45.36,45.48,45.32,45.44,28712.25
2024-05-20 13:50:00,45.44,45.64,45.44,45.64,85210.0,45.44,45.64,45.44,45.64,85210.0
2024-05-20 14:00:00,45.64,45.84,45.6,45.68,82828.75,45.64,45.84,45.6,45.68,82828.75
2024-05-20 14:10:00,45.72,45.84,45.68,45.76,41108.0,45.72,45.84,45.68,45.76,41108.0
2024-05-20 14:20:00,45.8,45.8,45.64,45.64,45571.0,45.8,45.8,45.64,45.64,45571.0
2024-05-20 14:30:00,45.64,45.64,45.48,45.56,39544.75,45.64,45.64,45.48,45.56,39544.75
2024-05-20 14:40:00,45.52,45.6,45.44,45.56,45288.25,45.52,45.6,45.44,45.56,45288.25
2024-05-20 14:50:00,45.6,45.64,45.56,45.6,24180.5,45.6,45.64,45.56,45.6,24180.5
2024-05-20 15:00:00,45.6,45.64,45.52,45.52,28911.75,45.6,45.64,45.52,45.52,28911.75
2024-05-20 15:10:00,45.52,45.6,45.44,45.48,57952.5,45.52,45.6,45.44,45.48,57952.5
2024-05-20 15:20:00,45.52,45.64,45.48,45.52,60267.0,45.52,45.64,45.48,45.52,60267.0
2024-05-20 15:30:00,45.52,45.6,45.52,45.52,31765.5,45.52,45.6,45.52,45.52,31765.5
2024-05-20 15:40:00,45.52,45.6,45.48,45.6,65586.75,45.52,45.6,45.48,45.6,65586.75
2024-05-20 15:50:00,45.6,45.72,45.56,45.56,221683.25,45.6,45.72,45.56,45.56,221683.25
2024-05-21 09:30:00,45.6,45.68,45.44,45.48,133004.75,45.6,45.68,45.44,45.48,133004.75
2024-05-21 09:40:00,45.48,45.52,45.28,45.32,82851.5,45.48,45.52,45.28,45.32,82851.5
2024-05-21 09:50:00,45.32,45.32,45.2,45.28,58522.5,45.32,45.32,45.2,45.28,58522.5
2024-05-21 10:00:00,45.28,45.32,45.04,45.08,113263.0,45.28,45.32,45.04,45.08,113263.0
2024-05-21 10:10:00,45.08,45.2,45.04,45.08,46466.75,45.08,45.2,45.04,45.08,46466.75
2024-05-21 10:20:00,45.08,45.08,45.0,45.08,24818.25,45.08,45.08,45.0,45.08,24818.25
2024-05-21 10:30:00,45.08,45.12,45.0,45.08,21584.0,45.08,45.12,45.0,45.08,21584.0
2024-05-21 10:40:00,45.08,45.08,45.04,45.08,12311.75,45.08,45.08,45.04,45.08,12311.75
2024-05-21 10:50:00,45.08,45.12,45.04,45.04,14025.5,45.08,45.12,45.04,45.04,14025.5
2024-05-21 11:00:00,45.08,45.12,45.04,45.08,14135.0,45.08,45.12,45.04,45.08,14135.0
2024-05-21 11:10:00,45.04,45.08,44.88,44.92,49428.75,45.04,45.08,44.88,44.92,49428.75
2024-05-21 11:20:00,44.96,44.96,44.92,44.96,11243.25,44.96,44.96,44.92,44.96,11243.25
2024-05-21 11:30:00,44.92,44.96,44.88,44.92,34350.25,44.92,44.96,44.88,44.92,34350.25
2024-05-21 11:40:00,44.92,45.0,44.88,44.96,20980.0,44.92,45.0,44.88,44.96,20980.0
2024-05-21 11:50:00,44.96,45.08,44.92,45.0,47062.75,44.96,45.08,44.92,45.0,47062.75
2024-05-21 12:00:00,45.04,45.08,44.96,45.04,15584.75,45.04,45.08,44.96,45.04,15584.75
2024-05-21 12:10:00,45.04,45.08,44.92,44.96,15239.0,45.04,45.08,44.92,44.96,15239.0
2024-05-21 12:20:00,44.96,44.96,44.92,44.96,5401.5,44.96,44.96,44.92,44.96,5401.5
2024-05-21 12:30:00,44.96,44.96,44.88,44.96,40174.5,44.96,44.96,44.88,44.96,40174.5
2024-05-21 12:40:00,44.92,45.0,44.92,44.92,29689.5,44.92,45.0,44.92,44.92,29689.5
2024-05-21 12:50:00,44.96,44.96,44.88,44.92,15567.25,44.96,44.96,44.88,44.92,15567.25
2024-05-21 13:00:00,44.96,45.0,44.84,44.88,46721.0,44.96,45.0,44.84,44.88,46721.0
2024-05-21 13:10:00,44.88,44.96,44.88,44.92,27818.0,44.88,44.96,44.88,44.92,27818.0
2024-05-21 13:20:00,44.92,44.92,44.84,44.88,9631.75,44.92,44.92,44.84,44.88,9631.75
2024-05-21 13:30:00,44.88,44.88,44.76,44.8,27701.0,44.88,44.88,44.76,44.8,27701.0
2024-05-21 13:40:00,44.8,44.8,44.76,44.76,5511.75,44.8,44.8,44.76,44.76,5511.75
2024-05-21 13:50:00,44.8,44.8,44.72,44.72,16057.5,44.8,44.8,44.72,44.72,16057.5
2024-05-21 14:00:00,44.76,44.8,44.72,44.76,4263.25,44.76,44.8,44.72,44.76,4263.25
2024-05-21 14:10:00,44.76,44.8,44.72,44.72,8018.0,44.76,44.8,44.72,44.72,8018.0
2024-05-21 14:20:00,44.72,44.8,44.72,44.76,30223.25,44.72,44.8,44.72,44.76,30223.25
2024-05-21 14:30:00,44.76,44.88,44.72,44.84,28906.25,44.76,44.88,44.72,44.84,28906.25
2024-05-21 14:40:00,44.88,44.96,44.84,44.92,20575.0,44.88,44.96,44.84,44.92,20575.0
2024-05-21 14:50:00,44.92,44.92,44.76,44.76,59512.75,44.92,44.92,44.76,44.76,59512.75
2024-05-21 15:00:00,44.76,44.8,44.72,44.72,23993.5,44.76,44.8,44.72,44.72,23993.5
2024-05-21 15:10:00,44.76,44.8,44.64,44.76,76752.0,44.76,44.8,44.64,44.76,76752.0
2024-05-21 15:20:00,44.76,44.8,44.76,44.8,46192.5,44.76,44.8,44.76,44.8,46192.5
2024-05-21 15:30:00,44.8,44.8,44.68,44.76,64648.0,44.8,44.8,44.68,44.76,64648.0
2024-05-21 15:40:00,44.76,44.84,44.64,44.8,417225.25,44.76,44.84,44.64,44.8,417225.25
2024-05-21 15:50:00,44.8,44.84,44.64,44.76,249139.0,44.8,44.84,44.64,44.76,249139.0
2024-05-22 09:30:00,44.92,44.96,44.56,44.6,157885.0,44.92,44.96,44.56,44.6,157885.0
2024-05-22 09:40:00,44.56,44.64,44.52,44.6,73744.75,44.56,44.64,44.52,44.6,73744.75
2024-05-22 09:50:00,44.6,44.68,44.56,44.6,60705.0,44.6,44.68,44.56,44.6,60705.0
2024-05-22 10:00:00,44.64,44.64,44.48,44.6,77104.25,44.64,44.64,44.48,44.6,77104.25
2024-05-22 10:10:00,44.6,44.64,44.52,44.56,22346.0,44.6,44.64,44.52,44.56,22346.0
2024-05-22 10:20:00,44.56,44.76,44.48,44.6,119225.5,44.56,44.76,44.48,44.6,119225.5
2024-05-22 10:30:00,44.6,44.76,44.56,44.76,52022.25,44.6,44.76,44.56,44.76,52022.25
2024-05-22 10:40:00,44.76,44.92,44.72,44.92,93222.25,44.76,44.92,44.72,44.92,93222.25
2024-05-22 10:50:00,44.92,44.96,44.8,44.96,51348.25,44.92,44.96,44.8,44.96,51348.25
2024-05-22 11:00:00,44.92,45.0,44.76,44.84,118205.75,44.92,45.0,44.76,44.84,118205.75
2024-05-22 11:10:00,44.84,44.96,44.84,44.96,28935.5,44.84,44.96,44.84,44.96,28935.5
2024-05-22 11:20:00,44.92,44.96,44.88,44.96,14341.0,44.92,44.96,44.88,44.96,14341.0
2024-05-22 11:30:00,44.92,44.96,44.88,44.92,10850.0,44.92,44.96,44.88,44.92,10850.0
2024-05-22 11:40:00,44.92,45.0,44.92,44.96,27343.25,44.92,45.0,44.92,44.96,27343.25
2024-05-22 11:50:00,45.0,45.6,44.96,45.44,228358.5,45.0,45.6,44.96,45.44,228358.5
2024-05-22 12:00:00,45.44,45.68,45.44,45.56,130137.75,45.44,45.68,45.44,45.56,130137.75
2024-05-22 12:10:00,45.6,45.64,45.44,45.48,378883.0,45.6,45.64,45.44,45.48,378883.0
2024-05-22 12:20:00,45.48,45.48,45.4,45.48,38410.5,45.48,45.48,45.4,45.48,38410.5
2024-05-22 12:30:00,45.48,45.64,45.44,45.52,64924.0,45.48,45.64,45.44,45.52,64924.0
2024-05-22 12:40:00,45.52,45.68,45.48,45.64,32883.75,45.52,45.68,45.48,45.64,32883.75
2024-05-22 12:50:00,45.64,45.68,45.48,45.52,40157.25,45.64,45.68,45.48,45.52,40157.25
2024-05-22 13:00:00,45.48,45.52,45.4,45.48,32333.75,45.48,45.52,45.4,45.48,32333.75
2024-05-22 13:10:00,45.44,45.44,45.32,45.36,56864.25,45.44,45.44,45.32,45.36,56864.25
2024-05-22 13:20:00,45.36,45.36,45.24,45.28,40280.0,45.36,45.36,45.24,45.28,40280.0
2024-05-22 13:30:00,45.24,45.64,45.24,45.64,77844.75,45.24,45.64,45.24,45.64,77844.75
2024-05-22 13:40:00,45.64,45.8,45.48,45.6,150650.25,45.64,45.8,45.48,45.6,150650.25
2024-05-22 13:50:00,45.6,45.68,45.48,45.56,37025.0,45.6,45.68,45.48,45.56,37025.0
2024-05-22 14:00:00,45.6,46.0,45.52,45.8,203304.0,45.6,46.0,45.52,45.8,203304.0
2024-05-22 14:10:00,45.8,45.92,45.6,45.88,64866.0,45.8,45.92,45.6,45.88,64866.0
2024-05-22 14:20:00,45.88,46.16,45.72,46.08,191386.0,45.88,46.16,45.72,46.08,191386.0
2024-05-22 14:30:00,46.08,46.2,45.92,46.08,139712.5,46.08,46.2,45.92,46.08,139712.5
2024-05-22 14:40:00,46.12,46.2,45.84,45.84,131700.75,46.12,46.2,45.84,45.84,131700.75
2024-05-22 14:50:00,45.84,45.96,45.76,45.88,58647.25,45.84,45.96,45.76,45.88,58647.25
2024-05-22 15:00:00,45.88,45.92,45.72,45.76,120942.0,45.88,45.92,45.72,45.76,120942.0
2024-05-22 15:10:00,45.8,46.12,45.72,46.04,90358.75,45.8,46.12,45.72,46.04,90358.75
2024-05-22 15:20:00,46.04,46.04,45.72,45.72,89048.75,46.04,46.04,45.72,45.72,89048.75
2024-05-22 15:30:00,45.68,45.72,45.4,45.6,199045.5,45.68,45.72,45.4,45.6,199045.5
2024-05-22 15:40:00,45.56,45.92,45.52,45.92,132567.75,45.56,45.92,45.52,45.92,132567.75
2024-05-22 15:50:00,45.92,46.0,45.6,45.8,230485.25,45.92,46.0,45.6,45.8,230485.25
2024-05-23 09:30:00,44.8,44.92,44.72,44.88,194290.75,44.8,44.92,44.72,44.88,194290.75
2024-05-23 09:40:00,44.88,45.4,44.88,45.28,164862.75,44.88,45.4,44.88,45.28,164862.75
2024-05-23 09:50:00,45.28,45.68,45.24,45.6,109484.0,45.28,45.68,45.24,45.6,109484.0
2024-05-23 10:00:00,45.56,45.6,45.08,45.12,233909.0,45.56,45.6,45.08,45.12,233909.0
2024-05-23 10:10:00,45.08,45.08,44.84,45.0,129876.0,45.08,45.08,44.84,45.0,129876.0
2024-05-23 10:20:00,45.0,45.16,44.84,44.96,112545.75,45.0,45.16,44.84,44.96,112545.75
2024-05-23 10:30:00,44.92,45.08,44.72,44.76,114672.75,44.92,45.08,44.72,44.76,114672.75
2024-05-23 10:40:00,44.76,45.2,44.76,45.16,147886.25,44.76,45.2,44.76,45.16,147886.25
2024-05-23 10:50:00,45.16,45.76,45.16,45.64,166113.0,45.16,45.76,45.16,45.64,166113.0
2024-05-23 11:00:00,45.64,45.68,44.92,44.96,162610.0,45.64,45.68,44.92,44.96,162610.0
2024-05-23 11:10:00,44.96,45.16,44.92,45.12,108231.25,44.96,45.16,44.92,45.12,108231.25
2024-05-23 11:20:00,45.16,45.16,44.92,45.0,95156.75,45.16,45.16,44.92,45.0,95156.75
2024-05-23 11:30:00,44.96,45.0,44.76,44.8,142205.25,44.96,45.0,44.76,44.8,142205.25
2024-05-23 11:40:00,44.8,44.88,44.76,44.84,83230.75,44.8,44.88,44.76,44.84,83230.75
2024-05-23 11:50:00,44.84,44.84,44.6,44.8,133123.75,44.84,44.84,44.6,44.8,133123.75
2024-05-23 12:00:00,44.8,44.96,44.64,44.92,89468.75,44.8,44.96,44.64,44.92,89468.75
2024-05-23 12:10:00,44.92,45.12,44.8,44.84,51308.75,44.92,45.12,44.8,44.84,51308.75
2024-05-23 12:20:00,44.88,44.88,44.56,44.64,68860.0,44.88,44.88,44.56,44.64,68860.0
2024-05-23 12:30:00,44.64,44.68,44.56,44.64,36675.25,44.64,44.68,44.56,44.64,36675.25
2024-05-23 12:40:00,44.64,45.0,44.64,44.92,178616.75,44.64,45.0,44.64,44.92,178616.75
2024-05-23 12:50:00,44.92,45.12,44.88,45.12,73557.0,44.92,45.12,44.88,45.12,73557.0
2024-05-23 13:00:00,45.12,45.32,45.08,45.24,61942.25,45.12,45.32,45.08,45.24,61942.25
2024-05-23 13:10:00,45.24,45.28,44.96,45.24,52808.75,45.24,45.28,44.96,45.24,52808.75
2024-05-23 13:20:00,45.24,45.52,45.2,45.36,70519.25,45.24,45.52,45.2,45.36,70519.25
2024-05-23 13:30:00,45.36,45.96,45.32,45.92,109232.25,45.36,45.96,45.32,45.92,109232.25
2024-05-23 13:40:00,45.96,46.16,45.6,46.08,197782.25,45.96,46.16,45.6,46.08,197782.25
2024-05-23 13:50:00,46.04,46.44,45.92,46.4,188489.5,46.04,46.44,45.92,46.4,188489.5
2024-05-23 14:00:00,46.4,46.84,46.32,46.52,265738.5,46.4,46.84,46.32,46.52,265738.5
2024-05-23 14:10:00,46.48,46.72,46.28,46.68,154573.75,46.48,46.72,46.28,46.68,154573.75
2024-05-23 14:20:00,46.72,46.72,46.36,46.6,147086.0,46.72,46.72,46.36,46.6,147086.0
2024-05-23 14:30:00,46.56,46.8,46.16,46.16,281158.0,46.56,46.8,46.16,46.16,281158.0
2024-05-23 14:40:00,46.2,46.6,46.16,46.52,93291.5,46.2,46.6,46.16,46.52,93291.5
2024-05-23 14:50:00,46.48,46.8,46.44,46.72,121893.75,46.48,46.8,46.44,46.72,121893.75
2024-05-23 15:00:00,46.72,46.92,46.44,46.68,136538.0,46.72,46.92,46.44,46.68,136538.0
2024-05-23 15:10:00,46.68,46.88,46.48,46.6,120267.75,46.68,46.88,46.48,46.6,120267.75
2024-05-23 15:20:00,46.56,46.64,46.44,46.6,54271.0,46.56,46.64,46.44,46.6,54271.0
2024-05-23 15:30:00,46.6,46.6,46.2,46.24,95016.75,46.6,46.6,46.2,46.24,95016.75
2024-05-23 15:40:00,46.24,46.6,46.2,46.56,130333.0,46.24,46.6,46.2,46.56,130333.0
2024-05-23 15:50:00,46.56,46.68,46.32,46.4,234450.75,46.56,46.68,46.32,46.4,234450.75
2024-05-24 09:30:00,46.12,46.16,45.72,45.92,121431.0,46.12,46.16,45.72,45.92,121431.0
2024-05-24 09:40:00,45.92,46.0,45.68,45.92,69433.75,45.92,46.0,45.68,45.92,69433.75
2024-05-24 09:50:00,45.92,46.12,45.88,45.96,93357.75,45.92,46.12,45.88,45.96,93357.75
2024-05-24 10:00:00,45.92,45.92,45.48,45.6,244647.75,45.92,45.92,45.48,45.6,244647.75
2024-05-24 10:10:00,45.6,45.6,45.24,45.24,122965.25,45.6,45.6,45.24,45.24,122965.25
2024-05-24 10:20:00,45.28,45.28,44.92,45.08,118860.5,45.28,45.28,44.92,45.08,118860.5
2024-05-24 10:30:00,45.08,45.24,45.0,45.16,84350.25,45.08,45.24,45.0,45.16,84350.25
2024-05-24 10:40:00,45.16,45.28,45.08,45.12,77733.75,45.16,45.28,45.08,45.12,77733.75
2024-05-24 10:50:00,45.12,45.12,44.88,44.92,47152.25,45.12,45.12,44.88,44.92,47152.25
2024-05-24 11:00:00,44.92,44.96,44.76,44.8,81369.75,44.92,44.96,44.76,44.8,81369.75
2024-05-24 11:10:00,44.84,44.84,44.76,44.8,33940.75,44.84,44.84,44.76,44.8,33940.75
2024-05-24 11:20:00,44.8,44.96,44.76,44.92,56707.25,44.8,44.96,44.76,44.92,56707.25
2024-05-24 11:30:00,44.92,45.24,44.84,45.16,97810.5,44.92,45.24,44.84,45.16,97810.5
2024-05-24 11:40:00,45.16,45.2,44.96,45.0,61195.0,45.16,45.2,44.96,45.0,61195.0
2024-05-24 11:50:00,45.04,45.12,44.92,44.92,33180.75,45.04,45.12,44.92,44.92,33180.75
2024-05-24 12:00:00,44.92,45.0,44.88,44.92,30061.0,44.92,45.0,44.88,44.92,30061.0
2024-05-24 12:10:00,44.92,44.96,44.8,44.8,48837.75,44.92,44.96,44.8,44.8,48837.75
2024-05-24 12:20:00,44.84,45.0,44.8,45.0,32040.5,44.84,45.0,44.8,45.0,32040.5
2024-05-24 12:30:00,45.0,45.0,44.88,44.96,24775.25,45.0,45.0,44.88,44.96,24775.25
2024-05-24 12:40:00,44.96,45.16,44.96,45.12,30188.75,44.96,45.16,44.96,45.12,30188.75
2024-05-24 12:50:00,45.12,45.16,45.04,45.16,45693.0,45.12,45.16,45.04,45.16,45693.0
2024-05-24 13:00:00,45.16,45.2,45.08,45.2,66660.75,45.16,45.2,45.08,45.2,66660.75
2024-05-24 13:10:00,45.2,45.28,45.08,45.12,63019.0,45.2,45.28,45.08,45.12,63019.0
2024-05-24 13:20:00,45.12,45.16,45.04,45.16,54212.75,45.12,45.16,45.04,45.16,54212.75
2024-05-24 13:30:00,45.16,45.24,45.12,45.16,48336.0,45.16,45.24,45.12,45.16,48336.0
2024-05-24 13:40:00,45.16,45.2,45.12,45.16,41772.5,45.16,45.2,45.12,45.16,41772.5
2024-05-24 13:50:00,45.16,45.2,45.12,45.16,27634.75,45.16,45.2,45.12,45.16,27634.75
2024-05-24 14:00:00,45.12,45.16,44.84,44.92,87437.25,45.12,45.16,44.84,44.92,87437.25
2024-05-24 14:10:00,44.92,45.0,44.8,44.84,52640.75,44.92,45.0,44.8,44.84,52640.75
2024-05-24 14:20:00,44.84,45.04,44.8,44.96,38450.5,44.84,45.04,44.8,44.96,38450.5
2024-05-24 14:30:00,44.96,45.0,44.88,44.92,31813.0,44.96,45.0,44.88,44.92,31813.0
2024-05-24 14:40:00,44.88,44.96,44.88,44.92,20162.0,44.88,44.96,44.88,44.92,20162.0
2024-05-24 14:50:00,44.88,45.12,44.88,45.12,56959.5,44.88,45.12,44.88,45.12,56959.5
2024-05-24 15:00:00,45.12,45.2,45.0,45.16,110655.5,45.12,45.2,45.0,45.16,110655.5
2024-05-24 15:10:00,45.12,45.16,45.04,45.08,20134.75,45.12,45.16,45.04,45.08,20134.75
2024-05-24 15:20:00,45.08,45.12,45.04,45.08,33894.25,45.08,45.12,45.04,45.08,33894.25
2024-05-24 15:30:00,45.08,45.12,44.84,44.92,76003.0,45.08,45.12,44.84,44.92,76003.0
2024-05-24 15:40:00,44.92,44.96,44.84,44.96,67353.0,44.92,44.96,44.84,44.96,67353.0
2024-05-24 15:50:00,44.92,45.0,44.8,44.96,212740.75,44.92,45.0,44.8,44.96,212740.75
2024-05-28 09:30:00,44.84,45.16,44.76,45.08,122773.5,44.84,45.16,44.76,45.08,122773.5
2024-05-28 09:40:00,45.12,45.4,45.12,45.32,108334.25,45.12,45.4,45.12,45.32,108334.25
2024-05-28 09:50:00,45.32,45.68,45.28,45.56,114967.5,45.32,45.68,45.28,45.56,114967.5
2024-05-28 10:00:00,45.6,45.8,45.4,45.4,111518.5,45.6,45.8,45.4,45.4,111518.5
2024-05-28 10:10:00,45.4,45.76,45.36,45.56,145725.25,45.4,45.76,45.36,45.56,145725.25
2024-05-28 10:20:00,45.56,45.68,45.48,45.56,67430.0,45.56,45.68,45.48,45.56,67430.0
2024-05-28 10:30:00,45.6,45.84,45.48,45.8,94617.25,45.6,45.84,45.48,45.8,94617.25
2024-05-28 10:40:00,45.8,45.84,45.4,45.44,121693.25,45.8,45.84,45.4,45.44,121693.25
2024-05-28 10:50:00,45.4,45.56,45.32,45.48,63078.25,45.4,45.56,45.32,45.48,63078.25
2024-05-28 11:00:00,45.48,45.72,45.44,45.56,91054.5,45.48,45.72,45.44,45.56,91054.5
2024-05-28 11:10:00,45.52,45.6,45.32,45.4,58401.5,45.52,45.6,45.32,45.4,58401.5
2024-05-28 11:20:00,45.36,45.4,45.28,45.32,44369.75,45.36,45.4,45.28,45.32,44369.75
2024-05-28 11:30:00,45.28,45.4,45.12,45.4,175747.0,45.28,45.4,45.12,45.4,175747.0
2024-05-28 11:40:00,45.36,45.44,45.24,45.28,55741.0,45.36,45.44,45.24,45.28,55741.0
2024-05-28 11:50:00,45.28,45.32,45.2,45.2,30873.5,45.28,45.32,45.2,45.2,30873.5
2024-05-28 12:00:00,45.24,45.32,45.16,45.2,80506.5,45.24,45.32,45.16,45.2,80506.5
2024-05-28 12:10:00,45.2,45.32,45.04,45.28,128036.5,45.2,45.32,45.04,45.28,128036.5
2024-05-28 12:20:00,45.28,45.48,45.16,45.36,62569.5,45.28,45.48,45.16,45.36,62569.5
2024-05-28 12:30:00,45.36,45.4,45.12,45.12,65134.5,45.36,45.4,45.12,45.12,65134.5
2024-05-28 12:40:00,45.12,45.2,45.04,45.2,29709.5,45.12,45.2,45.04,45.2,29709.5
2024-05-28 12:50:00,45.2,45.44,45.12,45.36,22411.75,45.2,45.44,45.12,45.36,22411.75
2024-05-28 13:00:00,45.36,45.68,45.28,45.44,111460.25,45.36,45.68,45.28,45.44,111460.25
2024-05-28 13:10:00,45.44,45.56,45.36,45.44,48294.0,45.44,45.56,45.36,45.44,48294.0
2024-05-28 13:20:00,45.44,45.6,45.4,45.56,37773.75,45.44,45.6,45.4,45.56,37773.75
2024-05-28 13:30:00,45.56,45.64,45.32,45.4,36701.75,45.56,45.64,45.32,45.4,36701.75
2024-05-28 13:40:00,45.4,45.76,45.4,45.72,103096.0,45.4,45.76,45.4,45.72,103096.0
2024-05-28 13:50:00,45.72,46.04,45.68,45.92,201333.75,45.72,46.04,45.68,45.92,201333.75
2024-05-28 14:00:00,45.96,46.0,45.68,45.72,126728.5,45.96,46.0,45.68,45.72,126728.5
2024-05-28 14:10:00,45.72,46.0,45.68,45.92,50407.5,45.72,46.0,45.68,45.92,50407.5
2024-05-28 14:20:00,45.92,46.28,45.88,46.28,112073.25,45.92,46.28,45.88,46.28,112073.25
2024-05-28 14:30:00,46.28,46.68,46.24,46.56,272838.25,46.28,46.68,46.24,46.56,272838.25
2024-05-28 14:40:00,46.52,46.76,46.32,46.52,166864.5,46.52,46.76,46.32,46.52,166864.5
2024-05-28 14:50:00,46.52,46.68,46.0,46.08,103684.75,46.52,46.68,46.0,46.08,103684.75
2024-05-28 15:00:00,46.08,46.28,46.0,46.12,82519.5,46.08,46.28,46.0,46.12,82519.5
2024-05-28 15:10:00,46.12,46.4,46.12,46.2,85590.25,46.12,46.4,46.12,46.2,85590.25
2024-05-28 15:20:00,46.2,46.4,46.04,46.36,78018.25,46.2,46.4,46.04,46.36,78018.25
2024-05-28 15:30:00,46.36,46.36,46.08,46.24,133235.75,46.36,46.36,46.08,46.24,133235.75
2024-05-28 15:40:00,46.28,46.32,46.2,46.28,83478.25,46.28,46.32,46.2,46.28,83478.25
2024-05-28 15:50:00,46.28,46.32,45.88,45.92,197953.5,46.28,46.32,45.88,45.92,197953.5
2024-05-29 09:30:00,48.0,48.2,47.64,47.88,394839.5,48.0,48.2,47.64,47.88,394839.5
2024-05-29 09:40:00,47.92,48.16,47.84,47.88,170445.75,47.92,48.16,47.84,47.88,170445.75
2024-05-29 09:50:00,47.88,47.88,47.48,47.6,151653.0,47.88,47.88,47.48,47.6,151653.0
2024-05-29 10:00:00,47.64,47.96,47.44,47.8,89372.25,47.64,47.96,47.44,47.8,89372.25
2024-05-29 10:10:00,47.8,47.88,47.6,47.72,65930.0,47.8,47.88,47.6,47.72,65930.0
2024-05-29 10:20:00,47.76,47.92,47.36,47.4,144462.5,47.76,47.92,47.36,47.4,144462.5
2024-05-29 10:30:00,47.36,47.36,46.92,47.0,99285.5,47.36,47.36,46.92,47.0,99285.5
2024-05-29 10:40:00,47.0,47.24,46.96,47.04,80033.25,47.0,47.24,46.96,47.04,80033.25
2024-05-29 10:50:00,47.0,47.28,46.96,47.12,72247.5,47.0,47.28,46.96,47.12,72247.5
2024-05-29 11:00:00,47.16,47.52,47.08,47.52,110458.75,47.16,47.52,47.08,47.52,110458.75
2024-05-29 11:10:00,47.52,47.72,47.44,47.52,61266.75,47.52,47.72,47.44,47.52,61266.75
2024-05-29 11:20:00,47.52,47.52,47.2,47.44,48110.5,47.52,47.52,47.2,47.44,48110.5
2024-05-29 11:30:00,47.44,47.6,47.32,47.44,79969.25,47.44,47.6,47.32,47.44,79969.25
2024-05-29 11:40:00,47.44,47.64,47.44,47.56,72144.75,47.44,47.64,47.44,47.56,72144.75
2024-05-29 11:50:00,47.52,47.56,47.28,47.44,37712.25,47.52,47.56,47.28,47.44,37712.25
2024-05-29 12:00:00,47.44,47.72,47.44,47.6,33559.0,47.44,47.72,47.44,47.6,33559.0
2024-05-29 12:10:00,47.6,47.88,47.52,47.56,56566.75,47.6,47.88,47.52,47.56,56566.75
2024-05-29 12:20:00,47.52,47.56,47.32,47.32,36928.25,47.52,47.56,47.32,47.32,36928.25
2024-05-29 12:30:00,47.32,47.44,47.2,47.28,68069.0,47.32,47.44,47.2,47.28,68069.0
2024-05-29 12:40:00,47.24,47.4,47.12,47.16,44180.5,47.24,47.4,47.12,47.16,44180.5
2024-05-29 12:50:00,47.16,47.2,46.96,47.0,45769.25,47.16,47.2,46.96,47.0,45769.25
2024-05-29 13:00:00,47.04,47.44,46.96,47.2,122721.25,47.04,47.44,46.96,47.2,122721.25
2024-05-29 13:10:00,47.2,47.44,47.16,47.32,47077.25,47.2,47.44,47.16,47.32,47077.25
2024-05-29 13:20:00,47.28,47.36,47.08,47.08,47829.75,47.28,47.36,47.08,47.08,47829.75
2024-05-29 13:30:00,47.08,47.56,47.08,47.48,43307.0,47.08,47.56,47.08,47.48,43307.0
2024-05-29 13:40:00,47.44,47.6,47.32,47.36,49280.5,47.44,47.6,47.32,47.36,49280.5
2024-05-29 13:50:00,47.32,47.32,46.92,47.12,51644.5,47.32,47.32,46.92,47.12,51644.5
2024-05-29 14:00:00,47.12,47.36,47.08,47.24,29390.75,47.12,47.36,47.08,47.24,29390.75
2024-05-29 14:10:00,47.2,47.4,47.2,47.32,29123.75,47.2,47.4,47.2,47.32,29123.75
2024-05-29 14:20:00,47.36,47.48,47.24,47.48,28524.5,47.36,47.48,47.24,47.48,28524.5
2024-05-29 14:30:00,47.48,47.56,47.28,47.44,94332.0,47.48,47.56,47.28,47.44,94332.0
2024-05-29 14:40:00,47.44,47.52,47.08,47.44,61978.75,47.44,47.52,47.08,47.44,61978.75
2024-05-29 14:50:00,47.44,47.52,47.2,47.36,30702.75,47.44,47.52,47.2,47.36,30702.75
2024-05-29 15:00:00,47.36,47.44,47.2,47.36,68946.75,47.36,47.44,47.2,47.36,68946.75
2024-05-29 15:10:00,47.32,47.48,47.12,47.16,30817.75,47.32,47.48,47.12,47.16,30817.75
2024-05-29 15:20:00,47.16,47.2,46.96,47.16,52039.5,47.16,47.2,46.96,47.16,52039.5
2024-05-29 15:30:00,47.12,47.24,47.0,47.04,109808.0,47.12,47.24,47.0,47.04,109808.0
2024-05-29 15:40:00,47.04,47.2,46.96,47.2,67951.75,47.04,47.2,46.96,47.2,67951.75
2024-05-29 15:50:00,47.2,47.88,47.16,47.72,290077.0,47.2,47.88,47.16,47.72,290077.0
2024-05-30 09:30:00,47.76,48.0,47.68,47.76,115596.75,47.76,48.0,47.68,47.76,115596.75
2024-05-30 09:40:00,47.76,47.8,47.52,47.68,93978.0,47.76,47.8,47.52,47.68,93978.0
2024-05-30 09:50:00,47.68,47.72,47.36,47.44,94434.0,47.68,47.72,47.36,47.44,94434.0
2024-05-30 10:00:00,47.4,47.52,47.24,47.36,90656.5,47.4,47.52,47.24,47.36,90656.5
2024-05-30 10:10:00,47.36,47.8,47.32,47.48,94712.0,47.36,47.8,47.32,47.48,94712.0
2024-05-30 10:20:00,47.48,47.6,47.36,47.52,80808.75,47.48,47.6,47.36,47.52,80808.75
2024-05-30 10:30:00,47.52,47.76,47.48,47.68,96151.5,47.52,47.76,47.48,47.68,96151.5
2024-05-30 10:40:00,47.68,47.96,47.64,47.72,87714.5,47.68,47.96,47.64,47.72,87714.5
2024-05-30 10:50:00,47.68,47.88,47.6,47.76,63534.5,47.68,47.88,47.6,47.76,63534.5
2024-05-30 11:00:00,47.76,47.92,47.64,47.72,71498.25,47.76,47.92,47.64,47.72,71498.25
2024-05-30 11:10:00,47.72,47.84,47.6,47.6,75001.5,47.72,47.84,47.6,47.6,75001.5
2024-05-30 11:20:00,47.64,47.72,47.44,47.48,63558.0,47.64,47.72,47.44,47.48,63558.0
2024-05-30 11:30:00,47.52,47.52,47.28,47.4,93657.75,47.52,47.52,47.28,47.4,93657.75
2024-05-30 11:40:00,47.4,47.48,47.32,47.44,52162.75,47.4,47.48,47.32,47.44,52162.75
2024-05-30 11:50:00,47.44,47.56,47.36,47.52,41431.25,47.44,47.56,47.36,47.52,41431.25
2024-05-30 12:00:00,47.52,47.56,47.08,47.24,120646.25,47.52,47.56,47.08,47.24,120646.25
2024-05-30 12:10:00,47.24,47.24,46.96,47.0,135598.0,47.24,47.24,46.96,47.0,135598.0
2024-05-30 12:20:00,47.0,47.2,46.92,47.16,57057.25,47.0,47.2,46.92,47.16,57057.25
2024-05-30 12:30:00,47.16,47.2,46.92,47.0,27803.5,47.16,47.2,46.92,47.0,27803.5
2024-05-30 12:40:00,47.0,47.08,46.96,47.08,20834.25,47.0,47.08,46.96,47.08,20834.25
2024-05-30 12:50:00,47.12,47.16,46.96,46.96,16451.25,47.12,47.16,46.96,46.96,16451.25
2024-05-30 13:00:00,46.96,47.04,46.88,46.92,29726.5,46.96,47.04,46.88,46.92,29726.5
2024-05-30 13:10:00,46.92,46.96,46.8,46.92,30039.0,46.92,46.96,46.8,46.92,30039.0
2024-05-30 13:20:00,46.92,47.0,46.8,46.84,14117.0,46.92,47.0,46.8,46.84,14117.0
2024-05-30 13:30:00,46.84,46.88,46.8,46.84,37326.25,46.84,46.88,46.8,46.84,37326.25
2024-05-30 13:40:00,46.84,46.88,46.68,46.84,88826.75,46.84,46.88,46.68,46.84,88826.75
2024-05-30 13:50:00,46.84,46.96,46.8,46.8,24399.5,46.84,46.96,46.8,46.8,24399.5
2024-05-30 14:00:00,46.8,46.96,46.76,46.84,44128.0,46.8,46.96,46.76,46.84,44128.0
2024-05-30 14:10:00,46.84,47.24,46.84,47.0,73177.25,46.84,47.24,46.84,47.0,73177.25
2024-05-30 14:20:00,47.0,47.24,46.96,47.04,43643.75,47.0,47.24,46.96,47.04,43643.75
2024-05-30 14:30:00,47.04,47.32,46.96,47.28,69253.5,47.04,47.32,46.96,47.28,69253.5
2024-05-30 14:40:00,47.28,47.28,47.04,47.16,43932.75,47.28,47.28,47.04,47.16,43932.75
2024-05-30 14:50:00,47.12,47.16,47.0,47.04,26709.25,47.12,47.16,47.0,47.04,26709.25
2024-05-30 15:00:00,47.0,47.16,46.92,47.08,41918.75,47.0,47.16,46.92,47.08,41918.75
2024-05-30 15:10:00,47.08,47.2,47.0,47.16,50874.0,47.08,47.2,47.0,47.16,50874.0
2024-05-30 15:20:00,47.2,47.68,47.16,47.44,123935.25,47.2,47.68,47.16,47.44,123935.25
2024-05-30 15:30:00,47.48,47.96,47.36,47.88,121902.25,47.48,47.96,47.36,47.88,121902.25
2024-05-30 15:40:00,47.84,48.48,47.72,48.36,252133.25,47.84,48.48,47.72,48.36,252133.25
2024-05-30 15:50:00,48.36,48.48,47.52,47.64,332323.0,48.36,48.48,47.52,47.64,332323.0
2024-05-31 09:30:00,46.88,47.08,46.56,46.56,147780.25,46.88,47.08,46.56,46.56,147780.25
2024-05-31 09:40:00,46.52,46.8,46.44,46.76,92516.5,46.52,46.8,46.44,46.76,92516.5
2024-05-31 09:50:00,46.72,46.96,46.68,46.84,73693.25,46.72,46.96,46.68,46.84,73693.25
2024-05-31 10:00:00,46.84,47.04,46.64,46.64,145229.5,46.84,47.04,46.64,46.64,145229.5
2024-05-31 10:10:00,46.64,47.32,46.64,47.28,162199.25,46.64,47.32,46.64,47.28,162199.25
2024-05-31 10:20:00,47.24,47.6,47.08,47.48,151953.75,47.24,47.6,47.08,47.48,151953.75
2024-05-31 10:30:00,47.48,47.92,47.44,47.68,216033.0,47.48,47.92,47.44,47.68,216033.0
2024-05-31 10:40:00,47.72,47.92,47.64,47.88,97644.5,47.72,47.92,47.64,47.88,97644.5
2024-05-31 10:50:00,47.88,47.96,47.36,47.52,101439.5,47.88,47.96,47.36,47.52,101439.5
2024-05-31 11:00:00,47.52,47.92,47.44,47.72,105768.5,47.52,47.92,47.44,47.72,105768.5
2024-05-31 11:10:00,47.72,48.0,47.68,47.92,72115.25,47.72,48.0,47.68,47.92,72115.25
2024-05-31 11:20:00,47.92,48.16,47.8,48.04,103054.0,47.92,48.16,47.8,48.04,103054.0
2024-05-31 11:30:00,48.04,48.28,48.0,48.24,139608.75,48.04,48.28,48.0,48.24,139608.75
2024-05-31 11:40:00,48.24,48.24,47.96,48.08,54162.0,48.24,48.24,47.96,48.08,54162.0
2024-05-31 11:50:00,48.08,48.28,48.04,48.24,42839.0,48.08,48.28,48.04,48.24,42839.0
2024-05-31 12:00:00,48.24,48.44,48.16,48.32,88753.0,48.24,48.44,48.16,48.32,88753.0
2024-05-31 12:10:00,48.36,48.6,48.32,48.56,118182.75,48.36,48.6,48.32,48.56,118182.75
2024-05-31 12:20:00,48.6,48.84,48.48,48.6,108960.5,48.6,48.84,48.48,48.6,108960.5
2024-05-31 12:30:00,48.6,48.64,48.32,48.32,100607.25,48.6,48.64,48.32,48.32,100607.25
2024-05-31 12:40:00,48.32,48.52,48.2,48.44,94569.75,48.32,48.52,48.2,48.44,94569.75
2024-05-31 12:50:00,48.44,48.52,48.28,48.36,37317.75,48.44,48.52,48.28,48.36,37317.75
2024-05-31 13:00:00,48.32,48.36,48.08,48.08,61584.25,48.32,48.36,48.08,48.08,61584.25
2024-05-31 13:10:00,48.08,48.12,47.92,47.96,78091.5,48.08,48.12,47.92,47.96,78091.5
2024-05-31 13:20:00,47.92,47.96,47.56,47.64,93286.25,47.92,47.96,47.56,47.64,93286.25
2024-05-31 13:30:00,47.6,47.84,47.48,47.8,69868.5,47.6,47.84,47.48,47.8,69868.5
2024-05-31 13:40:00,47.8,47.92,47.48,47.48,41725.75,47.8,47.92,47.48,47.48,41725.75
2024-05-31 13:50:00,47.48,47.72,47.4,47.44,72726.75,47.48,47.72,47.4,47.44,72726.75
2024-05-31 14:00:00,47.4,47.64,47.4,47.44,48029.0,47.4,47.64,47.4,47.44,48029.0
2024-05-31 14:10:00,47.44,47.48,47.2,47.24,79142.0,47.44,47.48,47.2,47.24,79142.0
2024-05-31 14:20:00,47.24,47.44,47.2,47.44,59971.0,47.24,47.44,47.2,47.44,59971.0
2024-05-31 14:30:00,47.44,47.52,47.24,47.32,40079.25,47.44,47.52,47.24,47.32,40079.25
2024-05-31 14:40:00,47.32,47.32,47.0,47.16,81988.5,47.32,47.32,47.0,47.16,81988.5
2024-05-31 14:50:00,47.16,47.24,46.88,46.92,56199.5,47.16,47.24,46.88,46.92,56199.5
2024-05-31 15:00:00,46.92,47.28,46.92,47.04,221423.0,46.92,47.28,46.92,47.04,221423.0
2024-05-31 15:10:00,47.08,47.12,46.88,47.04,84112.75,47.08,47.12,46.88,47.04,84112.75
2024-05-31 15:20:00,47.04,47.12,46.84,47.12,83906.25,47.04,47.12,46.84,47.12,83906.25
2024-05-31 15:30:00,47.12,47.16,46.76,46.84,167475.0,47.12,47.16,46.76,46.84,167475.0
2024-05-31 15:40:00,46.84,46.84,46.48,46.6,181748.25,46.84,46.84,46.48,46.6,181748.25
2024-05-31 15:50:00,46.6,46.6,46.0,46.16,632584.0,46.6,46.6,46.0,46.16,632584.0
2024-06-03 09:30:00,45.56,45.8,45.48,45.56,177089.75,45.56,45.8,45.48,45.56,177089.75
2024-06-03 09:40:00,45.6,45.76,45.44,45.72,67759.0,45.6,45.76,45.44,45.72,67759.0
2024-06-03 09:50:00,45.72,46.32,45.68,46.12,96341.25,45.72,46.32,45.68,46.12,96341.25
2024-06-03 10:00:00,46.08,46.12,45.64,46.04,163637.5,46.08,46.12,45.64,46.04,163637.5
2024-06-03 10:10:00,46.04,46.04,45.72,45.72,72557.75,46.04,46.04,45.72,45.72,72557.75
2024-06-03 10:20:00,45.76,45.92,45.68,45.8,44793.5,45.76,45.92,45.68,45.8,44793.5
2024-06-03 10:30:00,45.84,46.28,45.8,46.2,74867.75,45.84,46.28,45.8,46.2,74867.75
2024-06-03 10:40:00,46.2,46.4,45.92,46.4,84232.0,46.2,46.4,45.92,46.4,84232.0
2024-06-03 10:50:00,46.4,46.76,46.32,46.4,129964.25,46.4,46.76,46.32,46.4,129964.25
2024-06-03 11:00:00,46.4,46.88,46.36,46.44,141729.75,46.4,46.88,46.36,46.44,141729.75
2024-06-03 11:10:00,46.4,46.64,46.36,46.48,67034.75,46.4,46.64,46.36,46.48,67034.75
2024-06-03 11:20:00,46.48,46.64,46.32,46.52,55107.0,46.48,46.64,46.32,46.52,55107.0
2024-06-03 11:30:00,46.56,46.68,46.36,46.56,109823.75,46.56,46.68,46.36,46.56,109823.75
2024-06-03 11:40:00,46.6,46.72,46.44,46.56,49952.5,46.6,46.72,46.44,46.56,49952.5
2024-06-03 11:50:00,46.6,46.64,46.36,46.52,46696.5,46.6,46.64,46.36,46.52,46696.5
2024-06-03 12:00:00,46.56,46.88,46.44,46.8,91679.0,46.56,46.88,46.44,46.8,91679.0
2024-06-03 12:10:00,46.76,47.4,46.68,47.24,130940.5,46.76,47.4,46.68,47.24,130940.5
2024-06-03 12:20:00,47.28,47.4,47.12,47.2,104041.75,47.28,47.4,47.12,47.2,104041.75
2024-06-03 12:30:00,47.24,47.52,47.08,47.12,113053.75,47.24,47.52,47.08,47.12,113053.75
2024-06-03 12:40:00,47.12,47.2,46.92,47.0,63060.5,47.12,47.2,46.92,47.0,63060.5
2024-06-03 12:50:00,47.0,47.36,46.96,47.16,84182.75,47.0,47.36,46.96,47.16,84182.75
2024-06-03 13:00:00,47.16,47.44,47.16,47.32,103207.0,47.16,47.44,47.16,47.32,103207.0
2024-06-03 13:10:00,47.32,47.6,47.0,47.04,98319.5,47.32,47.6,47.0,47.04,98319.5
2024-06-03 13:20:00,47.04,47.04,46.68,46.76,77041.5,47.04,47.04,46.68,46.76,77041.5
2024-06-03 13:30:00,46.76,46.76,46.44,46.44,96261.5,46.76,46.76,46.44,46.44,96261.5
2024-06-03 13:40:00,46.48,46.56,46.32,46.52,51993.5,46.48,46.56,46.32,46.52,51993.5
2024-06-03 13:50:00,46.48,46.76,46.48,46.56,58169.0,46.48,46.76,46.48,46.56,58169.0
2024-06-03 14:00:00,46.56,46.64,46.32,46.36,130824.75,46.56,46.64,46.32,46.36,130824.75
2024-06-03 14:10:00,46.36,46.8,46.32,46.64,95788.5,46.36,46.8,46.32,46.64,95788.5
2024-06-03 14:20:00,46.6,46.64,46.36,46.6,76834.0,46.6,46.64,46.36,46.6,76834.0
2024-06-03 14:30:00,46.6,46.6,46.4,46.48,56535.0,46.6,46.6,46.4,46.48,56535.0
2024-06-03 14:40:00,46.48,46.56,46.32,46.36,50237.0,46.48,46.56,46.32,46.36,50237.0
2024-06-03 14:50:00,46.36,46.56,46.36,46.4,44939.25,46.36,46.56,46.36,46.4,44939.25
2024-06-03 15:00:00,46.36,46.48,46.28,46.44,58593.75,46.36,46.48,46.28,46.44,58593.75
2024-06-03 15:10:00,46.44,46.48,46.32,46.44,33830.5,46.44,46.48,46.32,46.44,33830.5
2024-06-03 15:20:00,46.44,46.52,46.28,46.44,39076.75,46.44,46.52,46.28,46.44,39076.75
2024-06-03 15:30:00,46.44,46.72,46.44,46.68,131076.5,46.44,46.72,46.44,46.68,131076.5
2024-06-03 15:40:00,46.64,46.68,46.24,46.28,98267.0,46.64,46.68,46.24,46.28,98267.0
2024-06-03 15:50:00,46.24,46.36,45.84,45.84,205929.5,46.24,46.36,45.84,45.84,205929.5
2024-06-04 09:30:00,46.6,46.96,46.52,46.76,147954.75,46.6,46.96,46.52,46.76,147954.75
2024-06-04 09:40:00,46.76,46.84,46.36,46.48,75829.0,46.76,46.84,46.36,46.48,75829.0
2024-06-04 09:50:00,46.52,46.8,46.44,46.56,53230.5,46.52,46.8,46.44,46.56,53230.5
2024-06-04 10:00:00,46.56,46.72,46.08,46.72,188839.0,46.56,46.72,46.08,46.72,188839.0
2024-06-04 10:10:00,46.76,46.8,46.48,46.56,89691.0,46.76,46.8,46.48,46.56,89691.0
2024-06-04 10:20:00,46.6,46.8,46.48,46.52,63163.5,46.6,46.8,46.48,46.52,63163.5
2024-06-04 10:30:00,46.52,46.76,46.36,46.56,73914.5,46.52,46.76,46.36,46.56,73914.5
2024-06-04 10:40:00,46.52,46.8,46.36,46.68,69710.75,46.52,46.8,46.36,46.68,69710.75
2024-06-04 10:50:00,46.68,47.04,46.64,47.0,82100.5,46.68,47.04,46.64,47.0,82100.5
2024-06-04 11:00:00,47.0,47.16,46.84,47.04,80056.25,47.0,47.16,46.84,47.04,80056.25
2024-06-04 11:10:00,47.0,47.12,46.64,46.72,56141.5,47.0,47.12,46.64,46.72,56141.5
2024-06-04 11:20:00,46.68,46.88,46.56,46.88,43709.25,46.68,46.88,46.56,46.88,43709.25
2024-06-04 11:30:00,46.88,47.24,46.84,47.0,60104.5,46.88,47.24,46.84,47.0,60104.5
2024-06-04 11:40:00,46.96,47.16,46.88,47.12,35595.75,46.96,47.16,46.88,47.12,35595.75
2024-06-04 11:50:00,47.12,47.28,47.04,47.28,49769.25,47.12,47.28,47.04,47.28,49769.25
2024-06-04 12:00:00,47.24,47.4,47.2,47.28,104520.25,47.24,47.4,47.2,47.28,104520.25
2024-06-04 12:10:00,47.28,47.32,47.16,47.28,36285.0,47.28,47.32,47.16,47.28,36285.0
2024-06-04 12:20:00,47.28,47.28,46.76,46.8,53701.5,47.28,47.28,46.76,46.8,53701.5
2024-06-04 12:30:00,46.8,46.88,46.68,46.8,83221.75,46.8,46.88,46.68,46.8,83221.75
2024-06-04 12:40:00,46.8,46.84,46.36,46.44,114444.0,46.8,46.84,46.36,46.44,114444.0
2024-06-04 12:50:00,46.48,46.76,46.44,46.64,72354.5,46.48,46.76,46.44,46.64,72354.5
2024-06-04 13:00:00,46.64,47.04,46.6,46.92,116347.0,46.64,47.04,46.6,46.92,116347.0
2024-06-04 13:10:00,46.88,46.92,46.6,46.64,38955.5,46.88,46.92,46.6,46.64,38955.5
2024-06-04 13:20:00,46.6,46.76,46.48,46.48,47297.75,46.6,46.76,46.48,46.48,47297.75
2024-06-04 13:30:00,46.48,46.72,46.4,46.64,49280.25,46.48,46.72,46.4,46.64,49280.25
2024-06-04 13:40:00,46.64,46.64,46.44,46.6,19220.5,46.64,46.64,46.44,46.6,19220.5
2024-06-04 13:50:00,46.56,46.68,46.44,46.56,19174.5,46.56,46.68,46.44,46.56,19174.5
2024-06-04 14:00:00,46.56,46.6,46.36,46.4,46714.0,46.56,46.6,46.36,46.4,46714.0
2024-06-04 14:10:00,46.4,46.44,46.0,46.08,71820.75,46.4,46.44,46.0,46.08,71820.75
2024-06-04 14:20:00,46.04,46.08,45.84,45.92,95742.0,46.04,46.08,45.84,45.92,95742.0
2024-06-04 14:30:00,45.92,46.08,45.88,46.0,82417.5,45.92,46.08,45.88,46.0,82417.5
2024-06-04 14:40:00,46.0,46.12,45.88,46.08,47873.5,46.0,46.12,45.88,46.08,47873.5
2024-06-04 14:50:00,46.08,46.24,46.04,46.24,38666.5,46.08,46.24,46.04,46.24,38666.5
2024-06-04 15:00:00,46.2,46.76,46.2,46.52,103284.0,46.2,46.76,46.2,46.52,103284.0
2024-06-04 15:10:00,46.52,46.56,46.28,46.4,54843.25,46.52,46.56,46.28,46.4,54843.25
2024-06-04 15:20:00,46.4,46.44,46.2,46.24,51400.25,46.4,46.44,46.2,46.24,51400.25
2024-06-04 15:30:00,46.24,46.48,46.12,46.32,93457.25,46.24,46.48,46.12,46.32,93457.25
2024-06-04 15:40:00,46.28,46.28,46.08,46.24,126693.0,46.28,46.28,46.08,46.24,126693.0
2024-06-04 15:50:00,46.24,46.24,46.0,46.08,121925.0,46.24,46.24,46.0,46.08,121925.0
2024-06-05 09:30:00,45.48,45.8,45.48,45.8,48915.5,45.48,45.8,45.48,45.8,48915.5
2024-06-05 09:40:00,45.8,45.92,45.64,45.8,87961.0,45.8,45.92,45.64,45.8,87961.0
2024-06-05 09:50:00,45.8,46.08,45.76,46.0,95849.25,45.8,46.08,45.76,46.0,95849.25
2024-06-05 10:00:00,46.0,46.48,45.84,46.32,195726.75,46.0,46.48,45.84,46.32,195726.75
2024-06-05 10:10:00,46.28,46.28,45.88,45.88,56753.25,46.28,46.28,45.88,45.88,56753.25
2024-06-05 10:20:00,45.88,45.96,45.52,45.6,128103.0,45.88,45.96,45.52,45.6,128103.0
2024-06-05 10:30:00,45.6,45.64,45.28,45.4,249441.25,45.6,45.64,45.28,45.4,249441.25
2024-06-05 10:40:00,45.4,45.44,45.32,45.36,59715.0,45.4,45.44,45.32,45.36,59715.0
2024-06-05 10:50:00,45.4,45.44,45.28,45.32,44824.75,45.4,45.44,45.28,45.32,44824.75
2024-06-05 11:00:00,45.32,45.36,45.16,45.36,94614.0,45.32,45.36,45.16,45.36,94614.0
2024-06-05 11:10:00,45.32,45.36,45.24,45.36,40775.0,45.32,45.36,45.24,45.36,40775.0
2024-06-05 11:20:00,45.32,45.4,45.32,45.36,31871.0,45.32,45.4,45.32,45.36,31871.0
2024-06-05 11:30:00,45.36,45.52,45.32,45.52,79967.75,45.36,45.52,45.32,45.52,79967.75
2024-06-05 11:40:00,45.52,45.56,45.36,45.44,44832.0,45.52,45.56,45.36,45.44,44832.0
2024-06-05 11:50:00,45.44,45.48,45.4,45.44,45125.5,45.44,45.48,45.4,45.44,45125.5
2024-06-05 12:00:00,45.44,45.48,45.36,45.44,56494.0,45.44,45.48,45.36,45.44,56494.0
2024-06-05 12:10:00,45.44,45.44,45.36,45.44,18034.75,45.44,45.44,45.36,45.44,18034.75
2024-06-05 12:20:00,45.44,45.48,45.36,45.44,36436.5,45.44,45.48,45.36,45.44,36436.5
2024-06-05 12:30:00,45.44,45.44,45.36,45.4,28069.5,45.44,45.44,45.36,45.4,28069.5
2024-06-05 12:40:00,45.4,45.44,45.36,45.4,13601.75,45.4,45.44,45.36,45.4,13601.75
2024-06-05 12:50:00,45.4,45.48,45.36,45.44,18032.0,45.4,45.48,45.36,45.44,18032.0
2024-06-05 13:00:00,45.48,45.48,45.4,45.44,35296.75,45.48,45.48,45.4,45.44,35296.75
2024-06-05 13:10:00,45.44,45.56,45.4,45.52,63133.25,45.44,45.56,45.4,45.52,63133.25
2024-06-05 13:20:00,45.52,45.6,45.4,45.4,46583.75,45.52,45.6,45.4,45.4,46583.75
2024-06-05 13:30:00,45.4,45.44,45.28,45.28,50588.25,45.4,45.44,45.28,45.28,50588.25
2024-06-05 13:40:00,45.24,45.4,45.24,45.28,43312.75,45.24,45.4,45.24,45.28,43312.75
2024-06-05 13:50:00,45.32,45.32,45.24,45.28,24023.25,45.32,45.32,45.24,45.28,24023.25
2024-06-05 14:00:00,45.28,45.32,45.24,45.32,18974.5,45.28,45.32,45.24,45.32,18974.5
2024-06-05 14:10:00,45.28,45.36,45.28,45.28,14120.5,45.28,45.36,45.28,45.28,14120.5
2024-06-05 14:20:00,45.28,45.36,45.24,45.24,19450.0,45.28,45.36,45.24,45.24,19450.0
2024-06-05 14:30:00,45.24,45.32,45.2,45.32,35053.5,45.24,45.32,45.2,45.32,35053.5
2024-06-05 14:40:00,45.28,45.32,45.24,45.28,16427.0,45.28,45.32,45.24,45.28,16427.0
2024-06-05 14:50:00,45.28,45.32,45.12,45.16,63687.5,45.28,45.32,45.12,45.16,63687.5
2024-06-05 15:00:00,45.2,45.2,45.12,45.16,51297.25,45.2,45.2,45.12,45.16,51297.25
2024-06-05 15:10:00,45.12,45.2,45.12,45.16,16912.25,45.12,45.2,45.12,45.16,16912.25
2024-06-05 15:20:00,45.16,45.24,45.16,45.2,51566.75,45.16,45.24,45.16,45.2,51566.75
2024-06-05 15:30:00,45.2,45.28,45.12,45.16,42485.0,45.2,45.28,45.12,45.16,42485.0
2024-06-05 15:40:00,45.16,45.24,45.12,45.16,37223.5,45.16,45.24,45.12,45.16,37223.5
2024-06-05 15:50:00,45.16,45.24,45.04,45.16,184130.5,45.16,45.24,45.04,45.16,184130.5
2024-06-06 09:30:00,45.0,45.04,44.8,44.96,118990.0,45.0,45.04,44.8,44.96,118990.0
2024-06-06 09:40:00,44.96,45.12,44.96,45.08,56851.25,44.96,45.12,44.96,45.08,56851.25
2024-06-06 09:50:00,45.08,45.36,45.08,45.32,113305.5,45.08,45.36,45.08,45.32,113305.5
2024-06-06 10:00:00,45.32,45.32,44.92,45.0,121836.25,45.32,45.32,44.92,45.0,121836.25
2024-06-06 10:10:00,45.0,45.0,44.76,44.76,53422.75,45.0,45.0,44.76,44.76,53422.75
2024-06-06 10:20:00,44.76,45.04,44.76,45.0,57601.25,44.76,45.04,44.76,45.0,57601.25
2024-06-06 10:30:00,45.0,45.08,44.92,44.96,29969.75,45.0,45.08,44.92,44.96,29969.75
2024-06-06 10:40:00,44.96,45.04,44.92,44.96,54578.5,44.96,45.04,44.92,44.96,54578.5
2024-06-06 10:50:00,44.96,45.04,44.76,44.84,56918.5,44.96,45.04,44.76,44.84,56918.5
2024-06-06 11:00:00,44.88,44.92,44.76,44.8,40366.25,44.88,44.92,44.76,44.8,40366.25
2024-06-06 11:10:00,44.8,44.8,44.76,44.76,35765.75,44.8,44.8,44.76,44.76,35765.75
2024-06-06 11:20:00,44.76,44.84,44.76,44.76,14343.5,44.76,44.84,44.76,44.76,14343.5
2024-06-06 11:30:00,44.8,44.92,44.76,44.8,59924.0,44.8,44.92,44.76,44.8,59924.0
2024-06-06 11:40:00,44.8,44.88,44.76,44.8,38234.75,44.8,44.88,44.76,44.8,38234.75
2024-06-06 11:50:00,44.8,44.84,44.76,44.8,29273.0,44.8,44.84,44.76,44.8,29273.0
2024-06-06 12:00:00,44.8,44.84,44.76,44.8,19082.5,44.8,44.84,44.76,44.8,19082.5
2024-06-06 12:10:00,44.8,44.96,44.76,44.92,38665.75,44.8,44.96,44.76,44.92,38665.75
2024-06-06 12:20:00,44.92,45.2,44.88,45.16,67856.5,44.92,45.2,44.88,45.16,67856.5
2024-06-06 12:30:00,45.16,45.36,45.12,45.32,132800.0,45.16,45.36,45.12,45.32,132800.0
2024-06-06 12:40:00,45.32,45.48,45.28,45.32,97979.75,45.32,45.48,45.28,45.32,97979.75
2024-06-06 12:50:00,45.32,45.32,45.12,45.16,84986.5,45.32,45.32,45.12,45.16,84986.5
2024-06-06 13:00:00,45.2,45.24,45.04,45.16,43741.0,45.2,45.24,45.04,45.16,43741.0
2024-06-06 13:10:00,45.16,45.16,44.96,45.0,22866.5,45.16,45.16,44.96,45.0,22866.5
2024-06-06 13:20:00,44.96,44.96,44.76,44.84,79582.0,44.96,44.96,44.76,44.84,79582.0
2024-06-06 13:30:00,44.84,44.92,44.84,44.92,24597.5,44.84,44.92,44.84,44.92,24597.5
2024-06-06 13:40:00,44.88,45.0,44.88,44.92,16738.0,44.88,45.0,44.88,44.92,16738.0
2024-06-06 13:50:00,44.96,44.96,44.84,44.92,17733.75,44.96,44.96,44.84,44.92,17733.75
2024-06-06 14:00:00,44.92,45.36,44.88,45.36,65576.5,44.92,45.36,44.88,45.36,65576.5
2024-06-06 14:10:00,45.36,45.44,45.04,45.08,45599.25,45.36,45.44,45.04,45.08,45599.25
2024-06-06 14:20:00,45.12,45.16,45.0,45.08,38261.5,45.12,45.16,45.0,45.08,38261.5
2024-06-06 14:30:00,45.08,45.2,45.08,45.12,55918.5,45.08,45.2,45.08,45.12,55918.5
2024-06-06 14:40:00,45.08,45.12,45.0,45.04,49680.0,45.08,45.12,45.0,45.04,49680.0
2024-06-06 14:50:00,45.04,45.04,44.92,45.04,35615.0,45.04,45.04,44.92,45.04,35615.0
2024-06-06 15:00:00,45.04,45.08,44.96,45.0,34306.25,45.04,45.08,44.96,45.0,34306.25
2024-06-06 15:10:00,44.96,45.12,44.92,45.12,30865.0,44.96,45.12,44.92,45.12,30865.0
2024-06-06 15:20:00,45.08,45.2,45.08,45.12,36710.75,45.08,45.2,45.08,45.12,36710.75
2024-06-06 15:30:00,45.12,45.2,45.0,45.2,42631.25,45.12,45.2,45.0,45.2,42631.25
2024-06-06 15:40:00,45.2,45.24,45.04,45.08,32901.0,45.2,45.24,45.04,45.08,32901.0
2024-06-06 15:50:00,45.08,45.24,44.88,44.88,131370.5,45.08,45.24,44.88,44.88,131370.5
2024-06-07 09:30:00,44.88,45.12,44.88,45.0,101095.25,44.88,45.12,44.88,45.0,101095.25
2024-06-07 09:40:00,44.96,45.0,44.56,44.6,109385.0,44.96,45.0,44.56,44.6,109385.0
2024-06-07 09:50:00,44.64,44.92,44.56,44.84,74894.0,44.64,44.92,44.56,44.84,74894.0
2024-06-07 10:00:00,44.8,44.84,44.6,44.64,106915.5,44.8,44.84,44.6,44.64,106915.5
2024-06-07 10:10:00,44.64,44.72,44.56,44.6,50751.75,44.64,44.72,44.56,44.6,50751.75
2024-06-07 10:20:00,44.6,44.64,44.56,44.6,89693.75,44.6,44.64,44.56,44.6,89693.75
2024-06-07 10:30:00,44.64,44.8,44.56,44.6,69679.25,44.64,44.8,44.56,44.6,69679.25
2024-06-07 10:40:00,44.6,44.64,44.52,44.56,142655.75,44.6,44.64,44.52,44.56,142655.75
2024-06-07 10:50:00,44.56,44.6,44.52,44.56,53717.75,44.56,44.6,44.52,44.56,53717.75
2024-06-07 11:00:00,44.52,44.72,44.52,44.64,93851.25,44.52,44.72,44.52,44.64,93851.25
2024-06-07 11:10:00,44.68,44.72,44.56,44.6,50331.75,44.68,44.72,44.56,44.6,50331.75
2024-06-07 11:20:00,44.64,44.68,44.48,44.56,77157.0,44.64,44.68,44.48,44.56,77157.0
2024-06-07 11:30:00,44.52,44.64,44.44,44.48,90821.5,44.52,44.64,44.44,44.48,90821.5
2024-06-07 11:40:00,44.48,44.6,44.44,44.48,40320.0,44.48,44.6,44.44,44.48,40320.0
2024-06-07 11:50:00,44.48,44.48,44.4,44.44,26359.25,44.48,44.48,44.4,44.44,26359.25
2024-06-07 12:00:00,44.44,44.48,44.32,44.36,34002.25,44.44,44.48,44.32,44.36,34002.25
2024-06-07 12:10:00,44.36,44.36,44.2,44.2,69193.75,44.36,44.36,44.2,44.2,69193.75
2024-06-07 12:20:00,44.2,44.28,44.16,44.16,98172.5,44.2,44.28,44.16,44.16,98172.5
2024-06-07 12:30:00,44.16,44.36,44.12,44.28,71144.0,44.16,44.36,44.12,44.28,71144.0
2024-06-07 12:40:00,44.28,44.4,44.24,44.32,69417.75,44.28,44.4,44.24,44.32,69417.75
2024-06-07 12:50:00,44.32,44.36,44.12,44.16,89756.0,44.32,44.36,44.12,44.16,89756.0
2024-06-07 13:00:00,44.16,44.32,44.16,44.28,30825.25,44.16,44.32,44.16,44.28,30825.25
2024-06-07 13:10:00,44.32,44.36,44.24,44.24,23530.0,44.32,44.36,44.24,44.24,23530.0
2024-06-07 13:20:00,44.28,44.32,44.2,44.32,46060.75,44.28,44.32,44.2,44.32,46060.75
2024-06-07 13:30:00,44.32,44.32,44.16,44.2,54286.5,44.32,44.32,44.16,44.2,54286.5
2024-06-07 13:40:00,44.2,44.28,44.16,44.16,26865.0,44.2,44.28,44.16,44.16,26865.0
2024-06-07 13:50:00,44.16,44.28,44.12,44.28,33652.25,44.16,44.28,44.12,44.28,33652.25
2024-06-07 14:00:00,44.28,44.64,44.24,44.56,155892.25,44.28,44.64,44.24,44.56,155892.25
2024-06-07 14:10:00,44.52,44.8,44.52,44.6,113227.5,44.52,44.8,44.52,44.6,113227.5
2024-06-07 14:20:00,44.6,44.64,44.32,44.4,110953.0,44.6,44.64,44.32,44.4,110953.0
2024-06-07 14:30:00,44.44,44.56,44.32,44.32,88289.75,44.44,44.56,44.32,44.32,88289.75
2024-06-07 14:40:00,44.36,44.44,44.28,44.36,69402.75,44.36,44.44,44.28,44.36,69402.75
2024-06-07 14:50:00,44.4,44.48,44.28,44.36,82201.0,44.4,44.48,44.28,44.36,82201.0
2024-06-07 15:00:00,44.4,44.48,44.24,44.36,71259.0,44.4,44.48,44.24,44.36,71259.0
2024-06-07 15:10:00,44.36,44.52,44.24,44.48,85698.5,44.36,44.52,44.24,44.48,85698.5
2024-06-07 15:20:00,44.48,44.56,44.28,44.32,77330.75,44.48,44.56,44.28,44.32,77330.75
2024-06-07 15:30:00,44.36,44.44,44.28,44.4,103071.5,44.36,44.44,44.28,44.4,103071.5
2024-06-07 15:40:00,44.36,44.56,44.32,44.52,114318.0,44.36,44.56,44.32,44.52,114318.0
2024-06-07 15:50:00,44.52,44.64,44.4,44.48,218886.25,44.52,44.64,44.4,44.48,218886.25
2024-06-10 09:30:00,45.16,45.4,45.04,45.24,177588.25,45.16,45.4,45.04,45.24,177588.25
2024-06-10 09:40:00,45.2,45.32,45.08,45.24,68005.75,45.2,45.32,45.08,45.24,68005.75
2024-06-10 09:50:00,45.2,45.24,45.04,45.08,57146.25,45.2,45.24,45.04,45.08,57146.25
2024-06-10 10:00:00,45.08,45.16,45.04,45.12,58764.25,45.08,45.16,45.04,45.12,58764.25
2024-06-10 10:10:00,45.12,45.2,45.08,45.08,31420.75,45.12,45.2,45.08,45.08,31420.75
2024-06-10 10:20:00,45.08,45.2,45.08,45.08,50173.25,45.08,45.2,45.08,45.08,50173.25
2024-06-10 10:30:00,45.12,45.12,44.96,45.0,35474.5,45.12,45.12,44.96,45.0,35474.5
2024-06-10 10:40:00,45.0,45.04,44.92,45.0,48660.0,45.0,45.04,44.92,45.0,48660.0
2024-06-10 10:50:00,45.0,45.04,44.92,44.96,41919.0,45.0,45.04,44.92,44.96,41919.0
2024-06-10 11:00:00,44.96,44.96,44.92,44.96,15373.5,44.96,44.96,44.92,44.96,15373.5
2024-06-10 11:10:00,44.92,44.96,44.88,44.92,22390.25,44.92,44.96,44.88,44.92,22390.25
2024-06-10 11:20:00,44.92,44.92,44.76,44.76,63090.75,44.92,44.92,44.76,44.76,63090.75
2024-06-10 11:30:00,44.76,44.8,44.68,44.8,51471.75,44.76,44.8,44.68,44.8,51471.75
2024-06-10 11:40:00,44.76,44.8,44.68,44.68,40719.5,44.76,44.8,44.68,44.68,40719.5
2024-06-10 11:50:00,44.68,44.68,44.6,44.64,18515.5,44.68,44.68,44.6,44.64,18515.5
2024-06-10 12:00:00,44.68,44.68,44.56,44.64,18266.5,44.68,44.68,44.56,44.64,18266.5
2024-06-10 12:10:00,44.64,44.64,44.48,44.52,28677.75,44.64,44.64,44.48,44.52,28677.75
2024-06-10 12:20:00,44.52,44.56,44.44,44.48,82785.75,44.52,44.56,44.44,44.48,82785.75
2024-06-10 12:30:00,44.48,44.48,44.4,44.44,21821.5,44.48,44.48,44.4,44.44,21821.5
2024-06-10 12:40:00,44.48,44.52,44.36,44.44,47317.25,44.48,44.52,44.36,44.44,47317.25
2024-06-10 12:50:00,44.4,44.48,44.36,44.48,19071.0,44.4,44.48,44.36,44.48,19071.0
2024-06-10 13:00:00,44.48,44.52,44.4,44.44,17696.75,44.48,44.52,44.4,44.44,17696.75
2024-06-10 13:10:00,44.48,44.68,44.48,44.68,28430.75,44.48,44.68,44.48,44.68,28430.75
2024-06-10 13:20:00,44.68,44.68,44.52,44.6,20112.0,44.68,44.68,44.52,44.6,20112.0
2024-06-10 13:30:00,44.56,44.6,44.48,44.56,22850.75,44.56,44.6,44.48,44.56,22850.75
2024-06-10 13:40:00,44.56,44.56,44.44,44.48,26127.75,44.56,44.56,44.44,44.48,26127.75
2024-06-10 13:50:00,44.48,44.48,44.44,44.48,5418.0,44.48,44.48,44.44,44.48,5418.0
2024-06-10 14:00:00,44.48,44.52,44.32,44.44,57001.0,44.48,44.52,44.32,44.44,57001.0
2024-06-10 14:10:00,44.44,44.48,44.32,44.48,35020.25,44.44,44.48,44.32,44.48,35020.25
2024-06-10 14:20:00,44.52,44.56,44.44,44.48,60821.75,44.52,44.56,44.44,44.48,60821.75
2024-06-10 14:30:00,44.48,44.52,44.4,44.44,35640.0,44.48,44.52,44.4,44.44,35640.0
2024-06-10 14:40:00,44.44,44.48,44.32,44.4,33919.75,44.44,44.48,44.32,44.4,33919.75
2024-06-10 14:50:00,44.36,44.4,44.32,44.36,9725.25,44.36,44.4,44.32,44.36,9725.25
2024-06-10 15:00:00,44.36,44.4,44.28,44.32,17347.25,44.36,44.4,44.28,44.32,17347.25
2024-06-10 15:10:00,44.32,44.36,44.28,44.36,27773.75,44.32,44.36,44.28,44.36,27773.75
2024-06-10 15:20:00,44.36,44.36,44.28,44.36,23513.5,44.36,44.36,44.28,44.36,23513.5
2024-06-10 15:30:00,44.36,44.44,44.32,44.44,49658.5,44.36,44.44,44.32,44.44,49658.5
2024-06-10 15:40:00,44.44,44.48,44.36,44.44,115486.0,44.44,44.48,44.36,44.44,115486.0
2024-06-10 15:50:00,44.4,44.48,44.32,44.44,139952.5,44.4,44.48,44.32,44.44,139952.5
2024-06-11 09:30:00,45.0,45.24,45.0,45.08,201026.25,45.0,45.24,45.0,45.08,201026.25
2024-06-11 09:40:00,45.08,45.6,45.04,45.44,173961.25,45.08,45.6,45.04,45.44,173961.25
2024-06-11 09:50:00,45.48,45.52,45.24,45.24,110302.0,45.48,45.52,45.24,45.24,110302.0
2024-06-11 10:00:00,45.28,45.36,45.12,45.2,95466.25,45.28,45.36,45.12,45.2,95466.25
2024-06-11 10:10:00,45.2,45.36,45.16,45.32,71860.0,45.2,45.36,45.16,45.32,71860.0
2024-06-11 10:20:00,45.32,45.32,45.04,45.08,46956.0,45.32,45.32,45.04,45.08,46956.0
2024-06-11 10:30:00,45.04,45.12,45.0,45.08,99511.75,45.04,45.12,45.0,45.08,99511.75
2024-06-11 10:40:00,45.08,45.08,44.72,44.72,106816.5,45.08,45.08,44.72,44.72,106816.5
2024-06-11 10:50:00,44.76,44.76,44.68,44.68,35742.25,44.76,44.76,44.68,44.68,35742.25
2024-06-11 11:00:00,44.72,44.84,44.68,44.76,54607.0,44.72,44.84,44.68,44.76,54607.0
2024-06-11 11:10:00,44.72,44.8,44.68,44.68,37633.0,44.72,44.8,44.68,44.68,37633.0
2024-06-11 11:20:00,44.72,44.76,44.68,44.72,29433.0,44.72,44.76,44.68,44.72,29433.0
2024-06-11 11:30:00,44.72,44.8,44.6,44.8,65924.5,44.72,44.8,44.6,44.8,65924.5
2024-06-11 11:40:00,44.8,44.96,44.76,44.88,63299.0,44.8,44.96,44.76,44.88,63299.0
2024-06-11 11:50:00,44.84,45.0,44.8,44.96,55661.0,44.84,45.0,44.8,44.96,55661.0
2024-06-11 12:00:00,44.92,45.08,44.88,45.0,112634.5,44.92,45.08,44.88,45.0,112634.5
2024-06-11 12:10:00,44.96,45.0,44.88,45.0,44201.75,44.96,45.0,44.88,45.0,44201.75
2024-06-11 12:20:00,45.0,45.08,44.92,45.04,37068.0,45.0,45.08,44.92,45.04,37068.0
2024-06-11 12:30:00,45.04,45.08,44.96,45.04,31723.75,45.04,45.08,44.96,45.04,31723.75
2024-06-11 12:40:00,45.04,45.04,44.84,45.0,29801.25,45.04,45.04,44.84,45.0,29801.25
2024-06-11 12:50:00,45.0,45.04,44.92,44.92,35666.25,45.0,45.04,44.92,44.92,35666.25
2024-06-11 13:00:00,44.92,45.0,44.84,44.88,40107.5,44.92,45.0,44.84,44.88,40107.5
2024-06-11 13:10:00,44.84,44.88,44.72,44.76,27160.25,44.84,44.88,44.72,44.76,27160.25
2024-06-11 13:20:00,44.72,44.84,44.68,44.72,41452.5,44.72,44.84,44.68,44.72,41452.5
2024-06-11 13:30:00,44.72,44.76,44.6,44.64,25109.5,44.72,44.76,44.6,44.64,25109.5
2024-06-11 13:40:00,44.64,44.68,44.52,44.52,55812.0,44.64,44.68,44.52,44.52,55812.0
2024-06-11 13:50:00,44.52,44.6,44.48,44.48,17102.75,44.52,44.6,44.48,44.48,17102.75
2024-06-11 14:00:00,44.48,44.56,44.44,44.52,14833.5,44.48,44.56,44.44,44.52,14833.5
2024-06-11 14:10:00,44.52,44.56,44.44,44.48,16204.25,44.52,44.56,44.44,44.48,16204.25
2024-06-11 14:20:00,44.48,44.52,44.44,44.48,17028.0,44.48,44.52,44.44,44.48,17028.0
2024-06-11 14:30:00,44.48,44.48,44.32,44.36,20955.0,44.48,44.48,44.32,44.36,20955.0
2024-06-11 14:40:00,44.36,44.4,44.32,44.36,31189.75,44.36,44.4,44.32,44.36,31189.75
2024-06-11 14:50:00,44.36,44.36,44.28,44.32,31462.0,44.36,44.36,44.28,44.32,31462.0
2024-06-11 15:00:00,44.32,44.4,44.32,44.4,34726.0,44.32,44.4,44.32,44.4,34726.0
2024-06-11 15:10:00,44.4,44.52,44.36,44.48,32548.0,44.4,44.52,44.36,44.48,32548.0
2024-06-11 15:20:00,44.48,44.52,44.44,44.48,23039.0,44.48,44.52,44.44,44.48,23039.0
2024-06-11 15:30:00,44.48,44.56,44.44,44.48,60291.0,44.48,44.56,44.44,44.48,60291.0
2024-06-11 15:40:00,44.48,44.6,44.44,44.56,44080.75,44.48,44.6,44.44,44.56,44080.75
2024-06-11 15:50:00,44.56,44.6,44.4,44.44,126481.75,44.56,44.6,44.4,44.44,126481.75
2024-06-12 09:30:00,43.48,43.64,43.24,43.36,178328.5,43.48,43.64,43.24,43.36,178328.5
2024-06-12 09:40:00,43.36,43.48,43.28,43.44,106565.25,43.36,43.48,43.28,43.44,106565.25
2024-06-12 09:50:00,43.44,43.48,43.4,43.44,52964.25,43.44,43.48,43.4,43.44,52964.25
2024-06-12 10:00:00,43.44,43.48,43.32,43.44,145207.75,43.44,43.48,43.32,43.44,145207.75
2024-06-12 10:10:00,43.48,43.56,43.44,43.52,103143.75,43.48,43.56,43.44,43.52,103143.75
2024-06-12 10:20:00,43.52,43.64,43.52,43.6,58125.75,43.52,43.64,43.52,43.6,58125.75
2024-06-12 10:30:00,43.64,43.68,43.6,43.64,55720.75,43.64,43.68,43.6,43.64,55720.75
2024-06-12 10:40:00,43.64,43.64,43.52,43.56,51730.0,43.64,43.64,43.52,43.56,51730.0
2024-06-12 10:50:00,43.52,43.68,43.52,43.64,32858.25,43.52,43.68,43.52,43.64,32858.25
2024-06-12 11:00:00,43.64,43.8,43.6,43.76,47751.25,43.64,43.8,43.6,43.76,47751.25
2024-06-12 11:10:00,43.8,43.96,43.76,43.88,73645.0,43.8,43.96,43.76,43.88,73645.0
2024-06-12 11:20:00,43.88,43.92,43.6,43.6,69268.25,43.88,43.92,43.6,43.6,69268.25
2024-06-12 11:30:00,43.64,43.64,43.56,43.6,32708.25,43.64,43.64,43.56,43.6,32708.25
2024-06-12 11:40:00,43.6,43.64,43.56,43.64,31345.25,43.6,43.64,43.56,43.64,31345.25
2024-06-12 11:50:00,43.64,43.64,43.6,43.64,57257.0,43.64,43.64,43.6,43.64,57257.0
2024-06-12 12:00:00,43.64,43.68,43.56,43.6,29464.0,43.64,43.68,43.56,43.6,29464.0
2024-06-12 12:10:00,43.6,43.6,43.44,43.44,26009.25,43.6,43.6,43.44,43.44,26009.25
2024-06-12 12:20:00,43.44,43.56,43.44,43.52,32716.0,43.44,43.56,43.44,43.52,32716.0
2024-06-12 12:30:00,43.52,43.52,43.4,43.44,36195.0,43.52,43.52,43.4,43.44,36195.0
2024-06-12 12:40:00,43.48,43.52,43.4,43.44,19018.5,43.48,43.52,43.4,43.44,19018.5
2024-06-12 12:50:00,43.44,43.52,43.44,43.52,6348.0,43.44,43.52,43.44,43.52,6348.0
2024-06-12 13:00:00,43.52,43.52,43.44,43.52,34092.25,43.52,43.52,43.44,43.52,34092.25
2024-06-12 13:10:00,43.52,43.52,43.44,43.48,19514.25,43.52,43.52,43.44,43.48,19514.25
2024-06-12 13:20:00,43.44,43.56,43.44,43.52,24324.0,43.44,43.56,43.44,43.52,24324.0
2024-06-12 13:30:00,43.52,43.76,43.52,43.6,56186.5,43.52,43.76,43.52,43.6,56186.5
2024-06-12 13:40:00,43.6,43.64,43.56,43.6,84789.5,43.6,43.64,43.56,43.6,84789.5
2024-06-12 13:50:00,43.6,43.72,43.56,43.72,33719.25,43.6,43.72,43.56,43.72,33719.25
2024-06-12 14:00:00,43.72,43.88,43.52,43.6,72617.75,43.72,43.88,43.52,43.6,72617.75
2024-06-12 14:10:00,43.6,43.68,43.44,43.48,63072.75,43.6,43.68,43.44,43.48,63072.75
2024-06-12 14:20:00,43.48,43.52,43.4,43.48,58713.75,43.48,43.52,43.4,43.48,58713.75
2024-06-12 14:30:00,43.48,43.6,43.44,43.48,77963.0,43.48,43.6,43.44,43.48,77963.0
2024-06-12 14:40:00,43.48,43.68,43.48,43.68,95404.75,43.48,43.68,43.48,43.68,95404.75
2024-06-12 14:50:00,43.68,43.72,43.48,43.52,118622.0,43.68,43.72,43.48,43.52,118622.0
2024-06-12 15:00:00,43.56,43.56,43.24,43.28,81744.75,43.56,43.56,43.24,43.28,81744.75
2024-06-12 15:10:00,43.28,43.36,43.24,43.28,73400.0,43.28,43.36,43.24,43.28,73400.0
2024-06-12 15:20:00,43.28,43.68,43.24,43.6,165980.0,43.28,43.68,43.24,43.6,165980.0
2024-06-12 15:30:00,43.64,43.68,43.28,43.36,175976.75,43.64,43.68,43.28,43.36,175976.75
2024-06-12 15:40:00,43.36,43.44,43.2,43.28,127794.5,43.36,43.44,43.2,43.28,127794.5
2024-06-12 15:50:00,43.28,43.64,43.24,43.6,367906.0,43.28,43.64,43.24,43.6,367906.0
2024-06-13 09:30:00,43.44,43.68,43.32,43.32,161831.5,43.44,43.68,43.32,43.32,161831.5
2024-06-13 09:40:00,43.32,43.44,43.24,43.36,46836.75,43.32,43.44,43.24,43.36,46836.75
2024-06-13 09:50:00,43.36,43.56,43.32,43.56,28662.0,43.36,43.56,43.32,43.56,28662.0
2024-06-13 10:00:00,43.52,43.52,43.28,43.4,54219.5,43.52,43.52,43.28,43.4,54219.5
2024-06-13 10:10:00,43.36,43.8,43.36,43.76,143498.25,43.36,43.8,43.36,43.76,143498.25
2024-06-13 10:20:00,43.76,44.16,43.72,43.92,139141.5,43.76,44.16,43.72,43.92,139141.5
2024-06-13 10:30:00,43.92,44.2,43.88,43.96,158028.0,43.92,44.2,43.88,43.96,158028.0
2024-06-13 10:40:00,44.0,44.28,43.92,44.16,139565.0,44.0,44.28,43.92,44.16,139565.0
2024-06-13 10:50:00,44.2,44.32,44.12,44.32,70369.5,44.2,44.32,44.12,44.32,70369.5
2024-06-13 11:00:00,44.32,44.4,44.12,44.12,98961.75,44.32,44.4,44.12,44.12,98961.75
2024-06-13 11:10:00,44.12,44.44,44.08,44.36,93604.75,44.12,44.44,44.08,44.36,93604.75
2024-06-13 11:20:00,44.36,44.4,44.12,44.16,59657.5,44.36,44.4,44.12,44.16,59657.5
2024-06-13 11:30:00,44.16,44.16,44.0,44.12,76260.25,44.16,44.16,44.0,44.12,76260.25
2024-06-13 11:40:00,44.12,44.16,43.92,44.0,45966.0,44.12,44.16,43.92,44.0,45966.0
2024-06-13 11:50:00,44.04,44.16,43.96,44.08,26731.5,44.04,44.16,43.96,44.08,26731.5
2024-06-13 12:00:00,44.08,44.4,44.08,44.32,65012.75,44.08,44.4,44.08,44.32,65012.75
2024-06-13 12:10:00,44.28,44.52,44.24,44.4,65483.25,44.28,44.52,44.24,44.4,65483.25
2024-06-13 12:20:00,44.36,44.68,44.32,44.6,82006.0,44.36,44.68,44.32,44.6,82006.0
2024-06-13 12:30:00,44.6,44.72,44.28,44.36,86304.0,44.6,44.72,44.28,44.36,86304.0
2024-06-13 12:40:00,44.32,44.4,44.16,44.36,54281.5,44.32,44.4,44.16,44.36,54281.5
2024-06-13 12:50:00,44.32,44.4,44.2,44.32,37696.75,44.32,44.4,44.2,44.32,37696.75
2024-06-13 13:00:00,44.36,44.4,44.04,44.16,60550.5,44.36,44.4,44.04,44.16,60550.5
2024-06-13 13:10:00,44.16,44.16,43.96,44.08,42794.0,44.16,44.16,43.96,44.08,42794.0
2024-06-13 13:20:00,44.04,44.16,43.92,44.0,54532.0,44.04,44.16,43.92,44.0,54532.0
2024-06-13 13:30:00,44.0,44.04,43.88,43.96,39344.5,44.0,44.04,43.88,43.96,39344.5
2024-06-13 13:40:00,43.92,43.96,43.8,43.84,33205.5,43.92,43.96,43.8,43.84,33205.5
2024-06-13 13:50:00,43.8,43.88,43.76,43.84,13634.75,43.8,43.88,43.76,43.84,13634.75
2024-06-13 14:00:00,43.84,44.0,43.76,43.8,35840.5,43.84,44.0,43.76,43.8,35840.5
2024-06-13 14:10:00,43.8,43.92,43.76,43.84,35581.0,43.8,43.92,43.76,43.84,35581.0
2024-06-13 14:20:00,43.84,43.88,43.76,43.8,17113.75,43.84,43.88,43.76,43.8,17113.75
2024-06-13 14:30:00,43.8,43.8,43.64,43.64,45325.0,43.8,43.8,43.64,43.64,45325.0
2024-06-13 14:40:00,43.64,43.64,43.48,43.48,32346.5,43.64,43.64,43.48,43.48,32346.5
2024-06-13 14:50:00,43.48,43.52,43.48,43.52,20648.0,43.48,43.52,43.48,43.52,20648.0
2024-06-13 15:00:00,43.52,43.56,43.36,43.52,70058.5,43.52,43.56,43.36,43.52,70058.5
2024-06-13 15:10:00,43.52,43.6,43.48,43.52,32386.5,43.52,43.6,43.48,43.52,32386.5
2024-06-13 15:20:00,43.52,43.56,43.48,43.56,49028.25,43.52,43.56,43.48,43.56,49028.25
2024-06-13 15:30:00,43.52,43.6,43.48,43.52,34659.75,43.52,43.6,43.48,43.52,34659.75
2024-06-13 15:40:00,43.52,43.56,43.44,43.52,52347.75,43.52,43.56,43.44,43.52,52347.75
2024-06-13 15:50:00,43.52,43.64,43.48,43.56,153081.5,43.52,43.64,43.48,43.56,153081.5
2024-06-14 09:30:00,44.6,44.68,44.24,44.24,175158.5,44.6,44.68,44.24,44.24,175158.5
2024-06-14 09:40:00,44.24,44.48,44.24,44.4,168530.25,44.24,44.48,44.24,44.4,168530.25
2024-06-14 09:50:00,44.4,44.76,44.36,44.72,120520.0,44.4,44.76,44.36,44.72,120520.0
2024-06-14 10:00:00,44.72,45.12,44.64,45.04,120158.75,44.72,45.12,44.64,45.04,120158.75
2024-06-14 10:10:00,45.04,45.16,44.88,44.92,118130.75,45.04,45.16,44.88,44.92,118130.75
2024-06-14 10:20:00,44.92,45.28,44.88,45.28,149139.0,44.92,45.28,44.88,45.28,149139.0
2024-06-14 10:30:00,45.28,45.68,45.24,45.64,186918.25,45.28,45.68,45.24,45.64,186918.25
2024-06-14 10:40:00,45.68,45.68,45.36,45.4,124863.25,45.68,45.68,45.36,45.4,124863.25
2024-06-14 10:50:00,45.4,45.44,45.16,45.24,113100.0,45.4,45.44,45.16,45.24,113100.0
2024-06-14 11:00:00,45.28,45.56,45.24,45.52,81598.75,45.28,45.56,45.24,45.52,81598.75
2024-06-14 11:10:00,45.52,45.64,45.4,45.64,67468.0,45.52,45.64,45.4,45.64,67468.0
2024-06-14 11:20:00,45.6,45.72,45.4,45.44,138714.0,45.6,45.72,45.4,45.44,138714.0
2024-06-14 11:30:00,45.44,45.44,45.04,45.16,127826.75,45.44,45.44,45.04,45.16,127826.75
2024-06-14 11:40:00,45.2,45.64,45.12,45.64,95474.5,45.2,45.64,45.12,45.64,95474.5
2024-06-14 11:50:00,45.64,45.76,45.16,45.2,89456.25,45.64,45.76,45.16,45.2,89456.25
2024-06-14 12:00:00,45.2,45.32,45.08,45.12,49569.25,45.2,45.32,45.08,45.12,49569.25
2024-06-14 12:10:00,45.12,45.16,44.96,45.16,51834.25,45.12,45.16,44.96,45.16,51834.25
2024-06-14 12:20:00,45.12,45.28,45.04,45.24,51643.0,45.12,45.28,45.04,45.24,51643.0
2024-06-14 12:30:00,45.24,45.36,45.04,45.04,53005.5,45.24,45.36,45.04,45.04,53005.5
2024-06-14 12:40:00,45.04,45.2,45.0,45.08,62495.75,45.04,45.2,45.0,45.08,62495.75
2024-06-14 12:50:00,45.04,45.16,45.0,45.08,71489.5,45.04,45.16,45.0,45.08,71489.5
2024-06-14 13:00:00,45.04,45.08,44.88,44.92,37948.75,45.04,45.08,44.88,44.92,37948.75
2024-06-14 13:10:00,44.88,44.92,44.76,44.84,51815.5,44.88,44.92,44.76,44.84,51815.5
2024-06-14 13:20:00,44.84,44.92,44.72,44.8,65514.75,44.84,44.92,44.72,44.8,65514.75
2024-06-14 13:30:00,44.84,44.84,44.72,44.84,59237.25,44.84,44.84,44.72,44.84,59237.25
2024-06-14 13:40:00,44.88,45.0,44.84,44.96,31064.0,44.88,45.0,44.84,44.96,31064.0
2024-06-14 13:50:00,44.96,45.12,44.84,45.08,37643.75,44.96,45.12,44.84,45.08,37643.75
2024-06-14 14:00:00,45.04,45.36,45.04,45.32,76600.5,45.04,45.36,45.04,45.32,76600.5
2024-06-14 14:10:00,45.28,45.56,45.24,45.36,72896.0,45.28,45.56,45.24,45.36,72896.0
2024-06-14 14:20:00,45.36,45.44,45.16,45.24,55567.25,45.36,45.44,45.16,45.24,55567.25
2024-06-14 14:30:00,45.28,45.44,45.2,45.36,67610.5,45.28,45.44,45.2,45.36,67610.5
2024-06-14 14:40:00,45.36,45.48,45.2,45.24,63350.5,45.36,45.48,45.2,45.24,63350.5
2024-06-14 14:50:00,45.24,45.24,44.84,44.88,115779.5,45.24,45.24,44.84,44.88,115779.5
2024-06-14 15:00:00,44.88,44.96,44.8,44.84,77677.0,44.88,44.96,44.8,44.84,77677.0
2024-06-14 15:10:00,44.88,45.0,44.72,44.76,79972.75,44.88,45.0,44.72,44.76,79972.75
2024-06-14 15:20:00,44.8,44.8,44.68,44.72,39755.5,44.8,44.8,44.68,44.72,39755.5
2024-06-14 15:30:00,44.72,44.8,44.68,44.76,52087.75,44.72,44.8,44.68,44.76,52087.75
2024-06-14 15:40:00,44.76,44.88,44.64,44.8,119911.75,44.76,44.88,44.64,44.8,119911.75
2024-06-14 15:50:00,44.76,44.96,44.72,44.92,138250.75,44.76,44.96,44.72,44.92,138250.75
2024-06-17 09:30:00,44.88,45.44,44.88,45.24,227999.75,44.88,45.44,44.88,45.24,227999.75
2024-06-17 09:40:00,45.28,45.48,45.2,45.44,137631.5,45.28,45.48,45.2,45.44,137631.5
2024-06-17 09:50:00,45.44,45.44,45.24,45.4,130316.5,45.44,45.44,45.24,45.4,130316.5
2024-06-17 10:00:00,45.4,45.44,45.08,45.08,108439.5,45.4,45.44,45.08,45.08,108439.5
2024-06-17 10:10:00,45.04,45.12,44.92,45.04,98143.25,45.04,45.12,44.92,45.04,98143.25
2024-06-17 10:20:00,45.0,45.2,45.0,45.04,97415.0,45.0,45.2,45.0,45.04,97415.0
2024-06-17 10:30:00,45.04,45.08,44.72,44.72,108825.5,45.04,45.08,44.72,44.72,108825.5
2024-06-17 10:40:00,44.76,44.8,44.56,44.76,94945.75,44.76,44.8,44.56,44.76,94945.75
2024-06-17 10:50:00,44.72,44.8,44.56,44.6,69611.75,44.72,44.8,44.56,44.6,69611.75
2024-06-17 11:00:00,44.6,44.64,44.36,44.44,135502.5,44.6,44.64,44.36,44.44,135502.5
2024-06-17 11:10:00,44.4,44.48,44.4,44.4,56121.0,44.4,44.48,44.4,44.4,56121.0
2024-06-17 11:20:00,44.44,44.48,44.32,44.48,122631.0,44.44,44.48,44.32,44.48,122631.0
2024-06-17 11:30:00,44.48,44.56,44.4,44.52,114777.25,44.48,44.56,44.4,44.52,114777.25
2024-06-17 11:40:00,44.48,44.52,44.44,44.52,38012.75,44.48,44.52,44.44,44.52,38012.75
2024-06-17 11:50:00,44.48,44.56,44.44,44.52,48504.25,44.48,44.56,44.44,44.52,48504.25
2024-06-17 12:00:00,44.48,44.52,44.36,44.44,55000.0,44.48,44.52,44.36,44.44,55000.0
2024-06-17 12:10:00,44.48,44.52,44.36,44.4,44503.25,44.48,44.52,44.36,44.4,44503.25
2024-06-17 12:20:00,44.4,44.44,44.28,44.28,63456.75,44.4,44.44,44.28,44.28,63456.75
2024-06-17 12:30:00,44.32,44.36,44.28,44.32,31172.0,44.32,44.36,44.28,44.32,31172.0
2024-06-17 12:40:00,44.36,44.4,44.28,44.4,57144.0,44.36,44.4,44.28,44.4,57144.0
2024-06-17 12:50:00,44.4,44.44,44.36,44.44,88108.75,44.4,44.44,44.36,44.44,88108.75
2024-06-17 13:00:00,44.44,44.48,44.36,44.4,52756.0,44.44,44.48,44.36,44.4,52756.0
2024-06-17 13:10:00,44.4,44.44,44.32,44.32,43705.0,44.4,44.44,44.32,44.32,43705.0
2024-06-17 13:20:00,44.36,44.36,44.32,44.36,29498.0,44.36,44.36,44.32,44.36,29498.0
2024-06-17 13:30:00,44.36,44.36,44.16,44.2,77549.25,44.36,44.36,44.16,44.2,77549.25
2024-06-17 13:40:00,44.2,44.24,44.16,44.2,43813.0,44.2,44.24,44.16,44.2,43813.0
2024-06-17 13:50:00,44.2,44.28,44.2,44.28,39107.75,44.2,44.28,44.2,44.28,39107.75
2024-06-17 14:00:00,44.28,44.28,44.2,44.24,68215.5,44.28,44.28,44.2,44.24,68215.5
2024-06-17 14:10:00,44.28,44.32,44.24,44.28,84386.5,44.28,44.32,44.24,44.28,84386.5
2024-06-17 14:20:00,44.28,44.44,44.28,44.44,50895.5,44.28,44.44,44.28,44.44,50895.5
2024-06-17 14:30:00,44.44,44.44,44.36,44.4,71666.75,44.44,44.44,44.36,44.4,71666.75
2024-06-17 14:40:00,44.4,44.4,44.32,44.4,56567.75,44.4,44.4,44.32,44.4,56567.75
2024-06-17 14:50:00,44.4,44.44,44.36,44.44,46708.5,44.4,44.44,44.36,44.44,46708.5
2024-06-17 15:00:00,44.44,44.56,44.44,44.56,52060.0,44.44,44.56,44.44,44.56,52060.0
2024-06-17 15:10:00,44.56,44.64,44.52,44.56,95781.5,44.56,44.64,44.52,44.56,95781.5
2024-06-17 15:20:00,44.56,44.6,44.44,44.52,80377.0,44.56,44.6,44.44,44.52,80377.0
2024-06-17 15:30:00,44.52,44.64,44.48,44.6,70166.5,44.52,44.64,44.48,44.6,70166.5
2024-06-17 15:40:00,44.6,44.76,44.56,44.72,107290.25,44.6,44.76,44.56,44.72,107290.25
2024-06-17 15:50:00,44.72,44.84,44.68,44.72,192507.75,44.72,44.84,44.68,44.72,192507.75
2024-06-18 09:30:00,44.16,44.32,44.04,44.08,118818.5,44.16,44.32,44.04,44.08,118818.5
2024-06-18 09:40:00,44.08,44.32,44.0,44.28,58978.5,44.08,44.32,44.0,44.28,58978.5
2024-06-18 09:50:00,44.32,44.36,44.2,44.32,81864.5,44.32,44.36,44.2,44.32,81864.5
2024-06-18 10:00:00,44.36,44.36,44.24,44.28,81885.5,44.36,44.36,44.24,44.28,81885.5
2024-06-18 10:10:00,44.28,44.36,44.2,44.36,39796.5,44.28,44.36,44.2,44.36,39796.5
2024-06-18 10:20:00,44.36,44.52,44.32,44.48,50851.0,44.36,44.52,44.32,44.48,50851.0
2024-06-18 10:30:00,44.48,44.56,44.48,44.52,80701.5,44.48,44.56,44.48,44.52,80701.5
2024-06-18 10:40:00,44.52,44.72,44.52,44.68,38386.25,44.52,44.72,44.52,44.68,38386.25
2024-06-18 10:50:00,44.68,44.8,44.68,44.76,71249.5,44.68,44.8,44.68,44.76,71249.5
2024-06-18 11:00:00,44.76,44.84,44.72,44.84,67698.25,44.76,44.84,44.72,44.84,67698.25
2024-06-18 11:10:00,44.84,44.96,44.72,44.76,60091.5,44.84,44.96,44.72,44.76,60091.5
2024-06-18 11:20:00,44.72,44.8,44.64,44.72,39393.5,44.72,44.8,44.64,44.72,39393.5
2024-06-18 11:30:00,44.68,44.76,44.64,44.72,89571.0,44.68,44.76,44.64,44.72,89571.0
2024-06-18 11:40:00,44.72,44.76,44.64,44.76,25250.0,44.72,44.76,44.64,44.76,25250.0
2024-06-18 11:50:00,44.76,44.8,44.68,44.72,25473.75,44.76,44.8,44.68,44.72,25473.75
2024-06-18 12:00:00,44.72,44.76,44.64,44.68,36732.25,44.72,44.76,44.64,44.68,36732.25
2024-06-18 12:10:00,44.68,44.72,44.64,44.72,40576.0,44.68,44.72,44.64,44.72,40576.0
2024-06-18 12:20:00,44.68,44.72,44.6,44.64,19287.5,44.68,44.72,44.6,44.64,19287.5
2024-06-18 12:30:00,44.68,44.76,44.6,44.64,54221.5,44.68,44.76,44.6,44.64,54221.5
2024-06-18 12:40:00,44.6,44.76,44.6,44.72,31791.0,44.6,44.76,44.6,44.72,31791.0
2024-06-18 12:50:00,44.72,44.72,44.6,44.64,29351.0,44.72,44.72,44.6,44.64,29351.0
2024-06-18 13:00:00,44.64,44.72,44.56,44.64,31753.0,44.64,44.72,44.56,44.64,31753.0
2024-06-18 13:10:00,44.64,44.72,44.6,44.64,20232.0,44.64,44.72,44.6,44.64,20232.0
2024-06-18 13:20:00,44.64,44.68,44.52,44.64,57971.25,44.64,44.68,44.52,44.64,57971.25
2024-06-18 13:30:00,44.68,44.72,44.6,44.64,17380.75,44.68,44.72,44.6,44.64,17380.75
2024-06-18 13:40:00,44.64,44.68,44.6,44.64,14519.75,44.64,44.68,44.6,44.64,14519.75
2024-06-18 13:50:00,44.64,44.64,44.52,44.64,26342.25,44.64,44.64,44.52,44.64,26342.25
2024-06-18 14:00:00,44.64,44.88,44.6,44.64,67360.25,44.64,44.88,44.6,44.64,67360.25
2024-06-18 14:10:00,44.6,44.68,44.56,44.64,30191.5,44.6,44.68,44.56,44.64,30191.5
2024-06-18 14:20:00,44.64,44.68,44.56,44.6,24057.75,44.64,44.68,44.56,44.6,24057.75
2024-06-18 14:30:00,44.6,44.72,44.6,44.68,27377.75,44.6,44.72,44.6,44.68,27377.75
2024-06-18 14:40:00,44.68,44.72,44.6,44.6,19485.5,44.68,44.72,44.6,44.6,19485.5
2024-06-18 14:50:00,44.64,44.64,44.52,44.56,61236.25,44.64,44.64,44.52,44.56,61236.25
2024-06-18 15:00:00,44.6,44.68,44.56,44.64,19951.25,44.6,44.68,44.56,44.64,19951.25
2024-06-18 15:10:00,44.6,44.68,44.6,44.64,38990.25,44.6,44.68,44.6,44.64,38990.25
2024-06-18 15:20:00,44.64,44.64,44.56,44.6,21805.5,44.64,44.64,44.56,44.6,21805.5
2024-06-18 15:30:00,44.64,44.64,44.56,44.56,38195.0,44.64,44.64,44.56,44.56,38195.0
2024-06-18 15:40:00,44.6,44.8,44.56,44.8,74820.5,44.6,44.8,44.56,44.8,74820.5
2024-06-18 15:50:00,44.8,44.8,44.48,44.52,166762.25,44.8,44.8,44.48,44.52,166762.25
2024-06-20 09:30:00,44.44,44.68,44.36,44.6,83647.75,44.44,44.68,44.36,44.6,83647.75
2024-06-20 09:40:00,44.6,44.68,44.52,44.64,50106.5,44.6,44.68,44.52,44.64,50106.5
2024-06-20 09:50:00,44.64,44.72,44.6,44.68,36605.5,44.64,44.72,44.6,44.68,36605.5
2024-06-20 10:00:00,44.64,44.72,44.52,44.68,72049.5,44.64,44.72,44.52,44.68,72049.5
2024-06-20 10:10:00,44.68,44.88,44.64,44.8,101088.0,44.68,44.88,44.64,44.8,101088.0
2024-06-20 10:20:00,44.76,45.0,44.76,44.92,62152.5,44.76,45.0,44.76,44.92,62152.5
2024-06-20 10:30:00,44.96,45.0,44.92,44.96,43802.75,44.96,45.0,44.92,44.96,43802.75
2024-06-20 10:40:00,45.0,45.04,44.84,45.0,69382.25,45.0,45.04,44.84,45.0,69382.25
2024-06-20 10:50:00,45.0,45.04,44.88,44.96,45045.5,45.0,45.04,44.88,44.96,45045.5
2024-06-20 11:00:00,44.92,45.0,44.84,44.92,35338.25,44.92,45.0,44.84,44.92,35338.25
2024-06-20 11:10:00,44.96,45.12,44.92,45.12,37236.75,44.96,45.12,44.92,45.12,37236.75
2024-06-20 11:20:00,45.12,45.28,45.04,45.12,91184.75,45.12,45.28,45.04,45.12,91184.75
2024-06-20 11:30:00,45.12,45.28,45.08,45.16,51997.5,45.12,45.28,45.08,45.16,51997.5
2024-06-20 11:40:00,45.2,45.32,45.04,45.32,44484.0,45.2,45.32,45.04,45.32,44484.0
2024-06-20 11:50:00,45.32,45.44,45.2,45.44,39590.75,45.32,45.44,45.2,45.44,39590.75
2024-06-20 12:00:00,45.44,45.48,45.24,45.4,81810.75,45.44,45.48,45.24,45.4,81810.75
2024-06-20 12:10:00,45.4,45.44,45.28,45.4,31648.75,45.4,45.44,45.28,45.4,31648.75
2024-06-20 12:20:00,45.4,45.8,45.4,45.8,73067.25,45.4,45.8,45.4,45.8,73067.25
2024-06-20 12:30:00,45.8,46.04,45.76,45.84,143283.25,45.8,46.04,45.76,45.84,143283.25
2024-06-20 12:40:00,45.8,45.88,45.64,45.76,62062.75,45.8,45.88,45.64,45.76,62062.75
2024-06-20 12:50:00,45.72,46.0,45.56,45.88,79853.5,45.72,46.0,45.56,45.88,79853.5
2024-06-20 13:00:00,45.88,46.32,45.88,46.24,99114.75,45.88,46.32,45.88,46.24,99114.75
2024-06-20 13:10:00,46.24,46.24,45.84,46.0,98218.75,46.24,46.24,45.84,46.0,98218.75
2024-06-20 13:20:00,46.0,46.24,46.0,46.16,59306.25,46.0,46.24,46.0,46.16,59306.25
2024-06-20 13:30:00,46.12,46.28,45.92,46.16,93944.5,46.12,46.28,45.92,46.16,93944.5
2024-06-20 13:40:00,46.16,46.16,45.72,45.84,126532.25,46.16,46.16,45.72,45.84,126532.25
2024-06-20 13:50:00,45.84,45.92,45.6,45.6,60807.5,45.84,45.92,45.6,45.6,60807.5
2024-06-20 14:00:00,45.6,45.6,45.2,45.36,103419.5,45.6,45.6,45.2,45.36,103419.5
2024-06-20 14:10:00,45.36,45.56,45.28,45.36,55905.75,45.36,45.56,45.28,45.36,55905.75
2024-06-20 14:20:00,45.4,45.56,45.36,45.4,59039.0,45.4,45.56,45.36,45.4,59039.0
2024-06-20 14:30:00,45.4,45.68,45.4,45.64,69016.0,45.4,45.68,45.4,45.64,69016.0
2024-06-20 14:40:00,45.6,45.68,45.48,45.52,30313.5,45.6,45.68,45.48,45.52,30313.5
2024-06-20 14:50:00,45.56,45.76,45.48,45.64,30630.75,45.56,45.76,45.48,45.64,30630.75
2024-06-20 15:00:00,45.64,46.0,45.6,45.8,71900.5,45.64,46.0,45.6,45.8,71900.5
2024-06-20 15:10:00,45.8,45.88,45.68,45.84,61916.25,45.8,45.88,45.68,45.84,61916.25
2024-06-20 15:20:00,45.84,46.04,45.56,45.56,78556.5,45.84,46.04,45.56,45.56,78556.5
2024-06-20 15:30:00,45.6,46.0,45.56,45.96,119720.75,45.6,46.0,45.56,45.96,119720.75
2024-06-20 15:40:00,45.96,46.16,45.76,46.12,149505.0,45.96,46.16,45.76,46.12,149505.0
2024-06-20 15:50:00,46.12,46.16,45.64,45.92,383895.5,46.12,46.16,45.64,45.92,383895.5
2024-06-21 09:30:00,46.32,46.44,46.12,46.44,71473.5,46.32,46.44,46.12,46.44,71473.5
2024-06-21 09:40:00,46.44,46.84,46.4,46.44,138132.5,46.44,46.84,46.4,46.44,138132.5
2024-06-21 09:50:00,46.44,46.64,46.2,46.28,83598.75,46.44,46.64,46.2,46.28,83598.75
2024-06-21 10:00:00,46.28,46.32,45.92,46.12,185028.5,46.28,46.32,45.92,46.12,185028.5
2024-06-21 10:10:00,46.12,46.2,45.8,45.84,99961.25,46.12,46.2,45.8,45.84,99961.25
2024-06-21 10:20:00,45.84,45.96,45.72,45.76,112613.5,45.84,45.96,45.72,45.76,112613.5
2024-06-21 10:30:00,45.8,45.96,45.64,45.8,108775.0,45.8,45.96,45.64,45.8,108775.0
2024-06-21 10:40:00,45.8,45.84,45.4,45.48,115453.5,45.8,45.84,45.4,45.48,115453.5
2024-06-21 10:50:00,45.44,45.52,45.32,45.36,88434.0,45.44,45.52,45.32,45.36,88434.0
2024-06-21 11:00:00,45.36,45.4,45.16,45.2,81872.75,45.36,45.4,45.16,45.2,81872.75
2024-06-21 11:10:00,45.2,45.24,45.08,45.16,68004.0,45.2,45.24,45.08,45.16,68004.0
2024-06-21 11:20:00,45.16,45.36,45.12,45.32,51130.0,45.16,45.36,45.12,45.32,51130.0
2024-06-21 11:30:00,45.32,45.48,45.12,45.2,72071.25,45.32,45.48,45.12,45.2,72071.25
2024-06-21 11:40:00,45.2,45.24,45.08,45.08,39486.25,45.2,45.24,45.08,45.08,39486.25
2024-06-21 11:50:00,45.08,45.12,44.92,44.92,47876.0,45.08,45.12,44.92,44.92,47876.0
2024-06-21 12:00:00,44.92,45.0,44.88,44.96,54880.25,44.92,45.0,44.88,44.96,54880.25
2024-06-21 12:10:00,44.96,45.0,44.8,44.8,40254.0,44.96,45.0,44.8,44.8,40254.0
2024-06-21 12:20:00,44.8,44.92,44.76,44.88,41815.75,44.8,44.92,44.76,44.88,41815.75
2024-06-21 12:30:00,44.88,44.96,44.8,44.8,20357.25,44.88,44.96,44.8,44.8,20357.25
2024-06-21 12:40:00,44.84,44.92,44.76,44.92,89610.75,44.84,44.92,44.76,44.92,89610.75
2024-06-21 12:50:00,44.92,44.96,44.76,44.88,95557.0,44.92,44.96,44.76,44.88,95557.0
2024-06-21 13:00:00,44.92,45.04,44.84,44.96,40151.0,44.92,45.04,44.84,44.96,40151.0
2024-06-21 13:10:00,44.92,45.08,44.88,45.08,28893.0,44.92,45.08,44.88,45.08,28893.0
2024-06-21 13:20:00,45.08,45.12,44.96,45.04,60521.75,45.08,45.12,44.96,45.04,60521.75
2024-06-21 13:30:00,45.04,45.12,44.92,45.0,50156.0,45.04,45.12,44.92,45.0,50156.0
2024-06-21 13:40:00,45.0,45.04,44.92,44.96,27336.75,45.0,45.04,44.92,44.96,27336.75
2024-06-21 13:50:00,44.96,45.08,44.84,45.08,35238.0,44.96,45.08,44.84,45.08,35238.0
2024-06-21 14:00:00,45.08,45.16,45.0,45.08,70304.0,45.08,45.16,45.0,45.08,70304.0
2024-06-21 14:10:00,45.08,45.12,44.92,44.92,28084.5,45.08,45.12,44.92,44.92,28084.5
2024-06-21 14:20:00,44.92,45.0,44.88,44.96,22197.75,44.92,45.0,44.88,44.96,22197.75
2024-06-21 14:30:00,44.96,45.04,44.92,44.96,43342.5,44.96,45.04,44.92,44.96,43342.5
2024-06-21 14:40:00,45.0,45.04,44.88,44.96,44549.25,45.0,45.04,44.88,44.96,44549.25
2024-06-21 14:50:00,45.0,45.08,44.96,45.0,21538.5,45.0,45.08,44.96,45.0,21538.5
2024-06-21 15:00:00,45.0,45.0,44.88,44.96,11902.0,45.0,45.0,44.88,44.96,11902.0
2024-06-21 15:10:00,44.96,44.96,44.8,44.92,70528.5,44.96,44.96,44.8,44.92,70528.5
2024-06-21 15:20:00,44.88,44.96,44.84,44.96,59813.0,44.88,44.96,44.84,44.96,59813.0
2024-06-21 15:30:00,44.96,44.96,44.76,44.76,36584.75,44.96,44.96,44.76,44.76,36584.75
2024-06-21 15:40:00,44.8,44.88,44.76,44.8,130369.5,44.8,44.88,44.76,44.8,130369.5
2024-06-21 15:50:00,44.84,45.04,44.76,45.04,221886.75,44.84,45.04,44.76,45.04,221886.75
2024-06-24 09:30:00,45.44,45.52,45.24,45.28,168546.75,45.44,45.52,45.24,45.28,168546.75
2024-06-24 09:40:00,45.28,45.48,45.24,45.44,95812.75,45.28,45.48,45.24,45.44,95812.75
2024-06-24 09:50:00,45.44,45.44,45.08,45.16,93399.25,45.44,45.44,45.08,45.16,93399.25
2024-06-24 10:00:00,45.12,45.2,45.04,45.08,100263.0,45.12,45.2,45.04,45.08,100263.0
2024-06-24 10:10:00,45.12,45.12,44.92,44.96,57823.75,45.12,45.12,44.92,44.96,57823.75
2024-06-24 10:20:00,44.92,45.0,44.76,44.96,123168.0,44.92,45.0,44.76,44.96,123168.0
2024-06-24 10:30:00,44.96,45.0,44.72,44.76,104141.75,44.96,45.0,44.72,44.76,104141.75
2024-06-24 10:40:00,44.76,44.92,44.72,44.84,77482.0,44.76,44.92,44.72,44.84,77482.0
2024-06-24 10:50:00,44.84,44.92,44.6,44.6,83513.25,44.84,44.92,44.6,44.6,83513.25
2024-06-24 11:00:00,44.6,44.68,44.56,44.68,31295.25,44.6,44.68,44.56,44.68,31295.25
2024-06-24 11:10:00,44.64,44.68,44.6,44.64,11016.5,44.64,44.68,44.6,44.64,11016.5
2024-06-24 11:20:00,44.68,44.72,44.64,44.64,14475.25,44.68,44.72,44.64,44.64,14475.25
2024-06-24 11:30:00,44.68,44.68,44.52,44.52,30859.75,44.68,44.68,44.52,44.52,30859.75
2024-06-24 11:40:00,44.52,44.56,44.48,44.52,18987.0,44.52,44.56,44.48,44.52,18987.0
2024-06-24 11:50:00,44.52,44.56,44.44,44.48,16034.5,44.52,44.56,44.44,44.48,16034.5
2024-06-24 12:00:00,44.44,44.56,44.4,44.56,49382.25,44.44,44.56,44.4,44.56,49382.25
2024-06-24 12:10:00,44.56,44.56,44.48,44.48,9847.0,44.56,44.56,44.48,44.48,9847.0
2024-06-24 12:20:00,44.48,44.52,44.32,44.4,82135.5,44.48,44.52,44.32,44.4,82135.5
2024-06-24 12:30:00,44.4,44.4,44.32,44.36,15509.0,44.4,44.4,44.32,44.36,15509.0
2024-06-24 12:40:00,44.36,44.52,44.32,44.48,53266.25,44.36,44.52,44.32,44.48,53266.25
2024-06-24 12:50:00,44.48,44.8,44.44,44.68,40141.75,44.48,44.8,44.44,44.68,40141.75
2024-06-24 13:00:00,44.68,44.96,44.6,44.88,55198.75,44.68,44.96,44.6,44.88,55198.75
2024-06-24 13:10:00,44.88,44.96,44.72,44.8,33150.5,44.88,44.96,44.72,44.8,33150.5
2024-06-24 13:20:00,44.8,44.88,44.68,44.76,55875.25,44.8,44.88,44.68,44.76,55875.25
2024-06-24 13:30:00,44.76,45.0,44.68,44.68,48012.5,44.76,45.0,44.68,44.68,48012.5
2024-06-24 13:40:00,44.68,44.76,44.64,44.72,28886.75,44.68,44.76,44.64,44.72,28886.75
2024-06-24 13:50:00,44.68,44.8,44.6,44.72,28521.25,44.68,44.8,44.6,44.72,28521.25
2024-06-24 14:00:00,44.72,44.88,44.68,44.72,42167.5,44.72,44.88,44.68,44.72,42167.5
2024-06-24 14:10:00,44.72,44.84,44.68,44.72,30427.25,44.72,44.84,44.68,44.72,30427.25
2024-06-24 14:20:00,44.72,44.76,44.64,44.72,26300.5,44.72,44.76,44.64,44.72,26300.5
2024-06-24 14:30:00,44.72,44.8,44.56,44.6,264691.25,44.72,44.8,44.56,44.6,264691.25
2024-06-24 14:40:00,44.6,44.72,44.52,44.64,84167.0,44.6,44.72,44.52,44.64,84167.0
2024-06-24 14:50:00,44.64,44.72,44.52,44.64,91402.0,44.64,44.72,44.52,44.64,91402.0
2024-06-24 15:00:00,44.64,44.68,44.56,44.6,24193.25,44.64,44.68,44.56,44.6,24193.25
2024-06-24 15:10:00,44.6,44.68,44.56,44.6,26984.25,44.6,44.68,44.56,44.6,26984.25
2024-06-24 15:20:00,44.64,44.64,44.56,44.6,30670.5,44.64,44.64,44.56,44.6,30670.5
2024-06-24 15:30:00,44.56,44.64,44.56,44.6,24659.5,44.56,44.64,44.56,44.6,24659.5
2024-06-24 15:40:00,44.6,44.64,44.52,44.64,42635.25,44.6,44.64,44.52,44.64,42635.25
2024-06-24 15:50:00,44.6,44.92,44.56,44.88,268708.0,44.6,44.92,44.56,44.88,268708.0
2024-06-25 09:30:00,44.76,44.84,44.68,44.8,76874.0,44.76,44.84,44.68,44.8,76874.0
2024-06-25 09:40:00,44.76,44.84,44.72,44.8,45864.25,44.76,44.84,44.72,44.8,45864.25
2024-06-25 09:50:00,44.8,45.04,44.76,45.0,41440.0,44.8,45.04,44.76,45.0,41440.0
2024-06-25 10:00:00,45.04,45.08,44.76,44.92,67063.75,45.04,45.08,44.76,44.92,67063.75
2024-06-25 10:10:00,44.96,45.0,44.84,44.92,41282.25,44.96,45.0,44.84,44.92,41282.25
2024-06-25 10:20:00,44.92,44.96,44.76,44.76,33989.75,44.92,44.96,44.76,44.76,33989.75
2024-06-25 10:30:00,44.76,44.84,44.68,44.8,27841.25,44.76,44.84,44.68,44.8,27841.25
2024-06-25 10:40:00,44.76,44.76,44.72,44.76,19090.75,44.76,44.76,44.72,44.76,19090.75
2024-06-25 10:50:00,44.76,44.8,44.64,44.68,34295.5,44.76,44.8,44.64,44.68,34295.5
2024-06-25 11:00:00,44.64,44.68,44.52,44.6,42871.75,44.64,44.68,44.52,44.6,42871.75
2024-06-25 11:10:00,44.6,44.6,44.44,44.48,31712.5,44.6,44.6,44.44,44.48,31712.5
2024-06-25 11:20:00,44.44,44.52,44.44,44.48,31210.0,44.44,44.52,44.44,44.48,31210.0
2024-06-25 11:30:00,44.48,44.52,44.44,44.48,41849.25,44.48,44.52,44.44,44.48,41849.25
2024-06-25 11:40:00,44.48,44.52,44.44,44.48,35518.0,44.48,44.52,44.44,44.48,35518.0
2024-06-25 11:50:00,44.44,44.52,44.44,44.44,21667.0,44.44,44.52,44.44,44.44,21667.0
2024-06-25 12:00:00,44.44,44.52,44.36,44.36,77170.25,44.44,44.52,44.36,44.36,77170.25
2024-06-25 12:10:00,44.4,44.44,44.36,44.4,32452.0,44.4,44.44,44.36,44.4,32452.0
2024-06-25 12:20:00,44.36,44.52,44.36,44.4,30815.75,44.36,44.52,44.36,44.4,30815.75
2024-06-25 12:30:00,44.4,44.52,44.4,44.48,122858.5,44.4,44.52,44.4,44.48,122858.5
2024-06-25 12:40:00,44.48,44.76,44.44,44.64,51105.25,44.48,44.76,44.44,44.64,51105.25
2024-06-25 12:50:00,44.64,44.72,44.56,44.6,29706.75,44.64,44.72,44.56,44.6,29706.75
2024-06-25 13:00:00,44.6,44.72,44.48,44.52,36537.0,44.6,44.72,44.48,44.52,36537.0
2024-06-25 13:10:00,44.48,44.52,44.32,44.36,30335.5,44.48,44.52,44.32,44.36,30335.5
2024-06-25 13:20:00,44.36,44.36,44.2,44.24,45039.5,44.36,44.36,44.2,44.24,45039.5
2024-06-25 13:30:00,44.24,44.28,44.16,44.2,33699.0,44.24,44.28,44.16,44.2,33699.0
2024-06-25 13:40:00,44.2,44.24,44.16,44.16,13746.75,44.2,44.24,44.16,44.16,13746.75
2024-06-25 13:50:00,44.16,44.24,44.16,44.16,20111.75,44.16,44.24,44.16,44.16,20111.75
2024-06-25 14:00:00,44.16,44.24,44.04,44.08,25972.0,44.16,44.24,44.04,44.08,25972.0
2024-06-25 14:10:00,44.08,44.08,44.04,44.04,18313.5,44.08,44.08,44.04,44.04,18313.5
2024-06-25 14:20:00,44.04,44.08,44.0,44.04,20659.25,44.04,44.08,44.0,44.04,20659.25
2024-06-25 14:30:00,44.08,44.08,44.04,44.04,4749.75,44.08,44.08,44.04,44.04,4749.75
2024-06-25 14:40:00,44.04,44.12,44.0,44.08,22543.75,44.04,44.12,44.0,44.08,22543.75
2024-06-25 14:50:00,44.08,44.08,44.0,44.08,16515.5,44.08,44.08,44.0,44.08,16515.5
2024-06-25 15:00:00,44.04,44.08,44.0,44.0,7613.25,44.04,44.08,44.0,44.0,7613.25
2024-06-25 15:10:00,44.0,44.0,43.88,43.88,29004.5,44.0,44.0,43.88,43.88,29004.5
2024-06-25 15:20:00,43.88,43.92,43.84,43.88,30227.75,43.88,43.92,43.84,43.88,30227.75
2024-06-25 15:30:00,43.88,43.92,43.84,43.84,38043.75,43.88,43.92,43.84,43.84,38043.75
2024-06-25 15:40:00,43.88,43.92,43.84,43.92,56758.75,43.88,43.92,43.84,43.92,56758.75
2024-06-25 15:50:00,43.92,43.96,43.8,43.92,373381.0,43.92,43.96,43.8,43.92,373381.0
2024-06-26 09:30:00,44.04,44.24,44.04,44.08,64667.0,44.04,44.24,44.04,44.08,64667.0
2024-06-26 09:40:00,44.08,44.08,44.0,44.04,24398.75,44.08,44.08,44.0,44.04,24398.75
2024-06-26 09:50:00,44.0,44.04,43.88,43.96,68891.25,44.0,44.04,43.88,43.96,68891.25
2024-06-26 10:00:00,43.92,43.96,43.72,43.8,106048.25,43.92,43.96,43.72,43.8,106048.25
2024-06-26 10:10:00,43.84,43.92,43.72,43.88,47002.25,43.84,43.92,43.72,43.88,47002.25
2024-06-26 10:20:00,43.92,44.08,43.84,44.04,45260.5,43.92,44.08,43.84,44.04,45260.5
2024-06-26 10:30:00,44.08,44.08,43.96,44.04,49535.25,44.08,44.08,43.96,44.04,49535.25
2024-06-26 10:40:00,44.04,44.08,43.88,43.92,35948.75,44.04,44.08,43.88,43.92,35948.75
2024-06-26 10:50:00,43.96,44.0,43.84,43.88,37669.5,43.96,44.0,43.84,43.88,37669.5
2024-06-26 11:00:00,43.88,44.04,43.84,44.04,46335.5,43.88,44.04,43.84,44.04,46335.5
2024-06-26 11:10:00,44.0,44.24,44.0,44.04,61656.5,44.0,44.24,44.0,44.04,61656.5
2024-06-26 11:20:00,44.04,44.16,43.96,44.16,39183.0,44.04,44.16,43.96,44.16,39183.0
2024-06-26 11:30:00,44.2,44.24,44.08,44.08,80946.25,44.2,44.24,44.08,44.08,80946.25
2024-06-26 11:40:00,44.08,44.16,44.04,44.04,24247.75,44.08,44.16,44.04,44.04,24247.75
2024-06-26 11:50:00,44.0,44.08,43.8,43.88,63894.75,44.0,44.08,43.8,43.88,63894.75
2024-06-26 12:00:00,43.92,43.96,43.84,43.92,24028.75,43.92,43.96,43.84,43.92,24028.75
2024-06-26 12:10:00,43.88,43.92,43.88,43.92,3402.5,43.88,43.92,43.88,43.92,3402.5
2024-06-26 12:20:00,43.92,43.96,43.76,43.8,35761.25,43.92,43.96,43.76,43.8,35761.25
2024-06-26 12:30:00,43.8,43.88,43.76,43.84,38986.75,43.8,43.88,43.76,43.84,38986.75
2024-06-26 12:40:00,43.84,43.92,43.76,43.84,60411.0,43.84,43.92,43.76,43.84,60411.0
2024-06-26 12:50:00,43.84,43.84,43.76,43.8,33591.25,43.84,43.84,43.76,43.8,33591.25
2024-06-26 13:00:00,43.8,43.88,43.76,43.8,25753.5,43.8,43.88,43.76,43.8,25753.5
2024-06-26 13:10:00,43.8,43.88,43.76,43.88,34163.5,43.8,43.88,43.76,43.88,34163.5
2024-06-26 13:20:00,43.92,43.96,43.8,43.84,27415.25,43.92,43.96,43.8,43.84,27415.25
2024-06-26 13:30:00,43.84,43.92,43.68,43.72,115771.0,43.84,43.92,43.68,43.72,115771.0
2024-06-26 13:40:00,43.72,43.76,43.68,43.76,11938.25,43.72,43.76,43.68,43.76,11938.25
2024-06-26 13:50:00,43.72,43.76,43.6,43.64,22654.25,43.72,43.76,43.6,43.64,22654.25
2024-06-26 14:00:00,43.64,43.72,43.6,43.64,30539.0,43.64,43.72,43.6,43.64,30539.0
2024-06-26 14:10:00,43.64,43.68,43.6,43.6,11307.25,43.64,43.68,43.6,43.6,11307.25
2024-06-26 14:20:00,43.64,43.64,43.56,43.56,39433.5,43.64,43.64,43.56,43.56,39433.5
2024-06-26 14:30:00,43.56,43.64,43.48,43.56,38949.25,43.56,43.64,43.48,43.56,38949.25
2024-06-26 14:40:00,43.6,43.6,43.4,43.44,31109.0,43.6,43.6,43.4,43.44,31109.0
2024-06-26 14:50:00,43.44,43.52,43.4,43.48,40824.25,43.44,43.52,43.4,43.48,40824.25
2024-06-26 15:00:00,43.48,43.6,43.48,43.56,55699.25,43.48,43.6,43.48,43.56,55699.25
2024-06-26 15:10:00,43.56,43.6,43.48,43.52,42812.5,43.56,43.6,43.48,43.52,42812.5
2024-06-26 15:20:00,43.52,43.56,43.44,43.48,23441.25,43.52,43.56,43.44,43.48,23441.25
2024-06-26 15:30:00,43.48,43.52,43.4,43.44,30949.25,43.48,43.52,43.4,43.44,30949.25
2024-06-26 15:40:00,43.44,43.52,43.44,43.48,47041.75,43.44,43.52,43.44,43.48,47041.75
2024-06-26 15:50:00,43.48,43.52,43.4,43.48,161157.5,43.48,43.52,43.4,43.48,161157.5
2024-06-27 09:30:00,43.52,43.52,43.32,43.44,84213.0,43.52,43.52,43.32,43.44,84213.0
2024-06-27 09:40:00,43.44,43.44,43.28,43.36,56265.5,43.44,43.44,43.28,43.36,56265.5
2024-06-27 09:50:00,43.36,43.56,43.32,43.4,65958.0,43.36,43.56,43.32,43.4,65958.0
2024-06-27 10:00:00,43.4,43.4,43.28,43.32,42077.5,43.4,43.4,43.28,43.32,42077.5
2024-06-27 10:10:00,43.36,43.4,43.24,43.4,60773.5,43.36,43.4,43.24,43.4,60773.5
2024-06-27 10:20:00,43.36,43.4,43.28,43.32,43632.25,43.36,43.4,43.28,43.32,43632.25
2024-06-27 10:30:00,43.32,43.44,43.28,43.32,44229.5,43.32,43.44,43.28,43.32,44229.5
2024-06-27 10:40:00,43.28,43.36,43.28,43.36,29137.75,43.28,43.36,43.28,43.36,29137.75
2024-06-27 10:50:00,43.32,43.44,43.32,43.36,52489.25,43.32,43.44,43.32,43.36,52489.25
2024-06-27 11:00:00,43.36,43.52,43.36,43.52,42134.75,43.36,43.52,43.36,43.52,42134.75
2024-06-27 11:10:00,43.52,43.56,43.36,43.4,42979.75,43.52,43.56,43.36,43.4,42979.75
2024-06-27 11:20:00,43.4,43.52,43.36,43.44,44834.5,43.4,43.52,43.36,43.44,44834.5
2024-06-27 11:30:00,43.44,43.56,43.4,43.52,38226.0,43.44,43.56,43.4,43.52,38226.0
2024-06-27 11:40:00,43.52,43.6,43.48,43.48,38869.5,43.52,43.6,43.48,43.48,38869.5
2024-06-27 11:50:00,43.52,43.56,43.48,43.52,25298.5,43.52,43.56,43.48,43.52,25298.5
2024-06-27 12:00:00,43.52,43.56,43.48,43.52,7413.5,43.52,43.56,43.48,43.52,7413.5
2024-06-27 12:10:00,43.52,43.52,43.48,43.52,15676.25,43.52,43.52,43.48,43.52,15676.25
2024-06-27 12:20:00,43.48,43.52,43.24,43.28,92290.0,43.48,43.52,43.24,43.28,92290.0
2024-06-27 12:30:00,43.28,43.28,43.2,43.28,26845.0,43.28,43.28,43.2,43.28,26845.0
2024-06-27 12:40:00,43.28,43.36,43.24,43.36,29283.75,43.28,43.36,43.24,43.36,29283.75
2024-06-27 12:50:00,43.32,43.4,43.24,43.36,46637.75,43.32,43.4,43.24,43.36,46637.75
2024-06-27 13:00:00,43.36,43.4,43.32,43.32,4233.0,43.36,43.4,43.32,43.32,4233.0
2024-06-27 13:10:00,43.36,43.36,43.32,43.32,6419.0,43.36,43.36,43.32,43.32,6419.0
2024-06-27 13:20:00,43.36,43.36,43.24,43.28,10580.0,43.36,43.36,43.24,43.28,10580.0
2024-06-27 13:30:00,43.24,43.36,43.24,43.24,31342.25,43.24,43.36,43.24,43.24,31342.25
2024-06-27 13:40:00,43.2,43.28,43.2,43.24,12697.5,43.2,43.28,43.2,43.24,12697.5
2024-06-27 13:50:00,43.24,43.28,43.2,43.28,24420.25,43.24,43.28,43.2,43.28,24420.25
2024-06-27 14:00:00,43.28,43.4,43.24,43.24,30657.25,43.28,43.4,43.24,43.24,30657.25
2024-06-27 14:10:00,43.28,43.36,43.2,43.32,33893.5,43.28,43.36,43.2,43.32,33893.5
2024-06-27 14:20:00,43.28,43.4,43.24,43.36,12823.0,43.28,43.4,43.24,43.36,12823.0
2024-06-27 14:30:00,43.4,43.4,43.32,43.36,18683.5,43.4,43.4,43.32,43.36,18683.5
2024-06-27 14:40:00,43.36,43.4,43.24,43.28,20393.75,43.36,43.4,43.24,43.28,20393.75
2024-06-27 14:50:00,43.24,43.28,43.12,43.24,74136.75,43.24,43.28,43.12,43.24,74136.75
2024-06-27 15:00:00,43.2,43.24,43.12,43.16,30435.0,43.2,43.24,43.12,43.16,30435.0
2024-06-27 15:10:00,43.16,43.24,43.12,43.2,31317.25,43.16,43.24,43.12,43.2,31317.25
2024-06-27 15:20:00,43.2,43.24,43.16,43.2,17441.0,43.2,43.24,43.16,43.2,17441.0
2024-06-27 15:30:00,43.2,43.36,43.2,43.24,83140.25,43.2,43.36,43.2,43.24,83140.25
2024-06-27 15:40:00,43.2,43.24,43.16,43.2,28655.5,43.2,43.24,43.16,43.2,28655.5
2024-06-27 15:50:00,43.16,43.24,43.12,43.16,299824.25,43.16,43.24,43.12,43.16,299824.25
2024-06-28 09:30:00,43.16,43.24,43.0,43.04,86225.5,43.16,43.24,43.0,43.04,86225.5
2024-06-28 09:40:00,43.04,43.24,43.04,43.2,61050.0,43.04,43.24,43.04,43.2,61050.0
2024-06-28 09:50:00,43.2,43.24,43.16,43.2,47858.75,43.2,43.24,43.16,43.2,47858.75
2024-06-28 10:00:00,43.16,43.16,42.96,43.04,78343.75,43.16,43.16,42.96,43.04,78343.75
2024-06-28 10:10:00,43.04,43.08,43.0,43.08,31740.0,43.04,43.08,43.0,43.08,31740.0
2024-06-28 10:20:00,43.08,43.08,43.0,43.08,30717.0,43.08,43.08,43.0,43.08,30717.0
2024-06-28 10:30:00,43.08,43.08,43.0,43.04,20733.25,43.08,43.08,43.0,43.04,20733.25
2024-06-28 10:40:00,43.04,43.08,42.92,42.96,28757.0,43.04,43.08,42.92,42.96,28757.0
2024-06-28 10:50:00,42.92,43.08,42.92,43.04,27067.5,42.92,43.08,42.92,43.04,27067.5
2024-06-28 11:00:00,43.04,43.24,43.0,43.2,62382.75,43.04,43.24,43.0,43.2,62382.75
2024-06-28 11:10:00,43.24,43.24,43.08,43.12,35916.0,43.24,43.24,43.08,43.12,35916.0
2024-06-28 11:20:00,43.12,43.16,43.0,43.12,43055.5,43.12,43.16,43.0,43.12,43055.5
2024-06-28 11:30:00,43.12,43.16,43.04,43.08,37245.0,43.12,43.16,43.04,43.08,37245.0
2024-06-28 11:40:00,43.08,43.16,43.04,43.12,30372.25,43.08,43.16,43.04,43.12,30372.25
2024-06-28 11:50:00,43.12,43.12,43.04,43.08,19584.25,43.12,43.12,43.04,43.08,19584.25
2024-06-28 12:00:00,43.08,43.28,43.04,43.24,31352.25,43.08,43.28,43.04,43.24,31352.25
2024-06-28 12:10:00,43.24,43.4,43.24,43.28,61338.5,43.24,43.4,43.24,43.28,61338.5
2024-06-28 12:20:00,43.28,43.28,43.16,43.16,12688.25,43.28,43.28,43.16,43.16,12688.25
2024-06-28 12:30:00,43.2,43.44,43.16,43.4,61482.75,43.2,43.44,43.16,43.4,61482.75
2024-06-28 12:40:00,43.4,43.52,43.16,43.16,56135.0,43.4,43.52,43.16,43.16,56135.0
2024-06-28 12:50:00,43.16,43.24,43.12,43.16,23590.5,43.16,43.24,43.12,43.16,23590.5
2024-06-28 13:00:00,43.16,43.24,42.96,43.0,49310.0,43.16,43.24,42.96,43.0,49310.0
2024-06-28 13:10:00,42.96,43.0,42.96,43.0,20416.5,42.96,43.0,42.96,43.0,20416.5
2024-06-28 13:20:00,43.0,43.08,42.88,43.04,73789.25,43.0,43.08,42.88,43.04,73789.25
2024-06-28 13:30:00,43.04,43.08,43.0,43.04,28240.75,43.04,43.08,43.0,43.04,28240.75
2024-06-28 13:40:00,43.04,43.16,43.0,43.08,22753.75,43.04,43.16,43.0,43.08,22753.75
2024-06-28 13:50:00,43.04,43.12,43.04,43.08,7632.5,43.04,43.12,43.04,43.08,7632.5
2024-06-28 14:00:00,43.08,43.12,42.96,43.0,32716.25,43.08,43.12,42.96,43.0,32716.25
2024-06-28 14:10:00,43.0,43.04,42.92,43.0,19726.25,43.0,43.04,42.92,43.0,19726.25
2024-06-28 14:20:00,43.0,43.2,42.96,43.08,32932.5,43.0,43.2,42.96,43.08,32932.5
2024-06-28 14:30:00,43.08,43.12,43.0,43.12,30254.5,43.08,43.12,43.0,43.12,30254.5
2024-06-28 14:40:00,43.12,43.24,43.08,43.16,46240.0,43.12,43.24,43.08,43.16,46240.0
2024-06-28 14:50:00,43.16,43.24,43.12,43.16,24743.75,43.16,43.24,43.12,43.16,24743.75
2024-06-28 15:00:00,43.2,43.24,43.16,43.16,30464.75,43.2,43.24,43.16,43.16,30464.75
2024-06-28 15:10:00,43.2,43.24,43.16,43.2,24795.25,43.2,43.24,43.16,43.2,24795.25
2024-06-28 15:20:00,43.2,43.24,43.16,43.2,14876.0,43.2,43.24,43.16,43.2,14876.0
2024-06-28 15:30:00,43.2,43.6,43.16,43.36,118234.5,43.2,43.6,43.16,43.36,118234.5
2024-06-28 15:40:00,43.4,43.4,43.16,43.32,77498.0,43.4,43.4,43.16,43.32,77498.0
2024-06-28 15:50:00,43.32,43.8,43.24,43.68,185493.25,43.32,43.8,43.24,43.68,185493.25
2024-07-01 09:30:00,43.24,43.32,43.16,43.24,90004.0,43.24,43.32,43.16,43.24,90004.0
2024-07-01 09:40:00,43.28,43.32,43.16,43.28,64695.25,43.28,43.32,43.16,43.28,64695.25
2024-07-01 09:50:00,43.24,43.44,43.08,43.12,71871.5,43.24,43.44,43.08,43.12,71871.5
2024-07-01 10:00:00,43.08,43.2,42.96,43.0,107437.0,43.08,43.2,42.96,43.0,107437.0
2024-07-01 10:10:00,43.04,43.4,43.04,43.12,90118.75,43.04,43.4,43.04,43.12,90118.75
2024-07-01 10:20:00,43.12,43.24,43.04,43.08,75023.75,43.12,43.24,43.04,43.08,75023.75
2024-07-01 10:30:00,43.08,43.2,43.04,43.2,63442.25,43.08,43.2,43.04,43.2,63442.25
2024-07-01 10:40:00,43.2,43.32,43.12,43.28,85094.0,43.2,43.32,43.12,43.28,85094.0
2024-07-01 10:50:00,43.28,43.44,43.16,43.24,81196.5,43.28,43.44,43.16,43.24,81196.5
2024-07-01 11:00:00,43.28,43.32,43.12,43.12,65950.0,43.28,43.32,43.12,43.12,65950.0
2024-07-01 11:10:00,43.12,43.12,43.04,43.08,50938.25,43.12,43.12,43.04,43.08,50938.25
2024-07-01 11:20:00,43.08,43.16,42.92,42.92,44806.5,43.08,43.16,42.92,42.92,44806.5
2024-07-01 11:30:00,42.96,42.96,42.88,42.96,43407.75,42.96,42.96,42.88,42.96,43407.75
2024-07-01 11:40:00,42.96,42.96,42.8,42.84,55288.25,42.96,42.96,42.8,42.84,55288.25
2024-07-01 11:50:00,42.84,42.88,42.76,42.8,19946.5,42.84,42.88,42.76,42.8,19946.5
2024-07-01 12:00:00,42.8,42.8,42.52,42.52,42174.75,42.8,42.8,42.52,42.52,42174.75
2024-07-01 12:10:00,42.52,42.68,42.52,42.52,76325.5,42.52,42.68,42.52,42.52,76325.5
2024-07-01 12:20:00,42.52,42.56,42.44,42.48,45957.5,42.52,42.56,42.44,42.48,45957.5
2024-07-01 12:30:00,42.48,42.52,42.4,42.44,71337.5,42.48,42.52,42.4,42.44,71337.5
2024-07-01 12:40:00,42.44,42.48,42.4,42.48,34472.0,42.44,42.48,42.4,42.48,34472.0
2024-07-01 12:50:00,42.48,42.48,42.4,42.44,48769.0,42.48,42.48,42.4,42.44,48769.0
2024-07-01 13:00:00,42.44,42.48,42.4,42.48,63623.5,42.44,42.48,42.4,42.48,63623.5
2024-07-01 13:10:00,42.44,42.48,42.44,42.48,57411.25,42.44,42.48,42.44,42.48,57411.25
2024-07-01 13:20:00,42.48,42.56,42.44,42.48,36162.0,42.48,42.56,42.44,42.48,36162.0
2024-07-01 13:30:00,42.48,42.52,42.44,42.48,6324.5,42.48,42.52,42.44,42.48,6324.5
2024-07-01 13:40:00,42.48,42.52,42.44,42.52,5794.5,42.48,42.52,42.44,42.52,5794.5
2024-07-01 13:50:00,42.48,42.52,42.44,42.44,12073.75,42.48,42.52,42.44,42.44,12073.75
2024-07-01 14:00:00,42.48,42.48,42.4,42.44,22162.25,42.48,42.48,42.4,42.44,22162.25
2024-07-01 14:10:00,42.44,42.48,42.28,42.32,67179.75,42.44,42.48,42.28,42.32,67179.75
2024-07-01 14:20:00,42.32,42.44,42.28,42.36,48134.5,42.32,42.44,42.28,42.36,48134.5
2024-07-01 14:30:00,42.4,42.52,42.36,42.44,20413.5,42.4,42.52,42.36,42.44,20413.5
2024-07-01 14:40:00,42.4,42.44,42.36,42.4,18551.5,42.4,42.44,42.36,42.4,18551.5
2024-07-01 14:50:00,42.4,42.44,42.28,42.32,35119.75,42.4,42.44,42.28,42.32,35119.75
2024-07-01 15:00:00,42.36,42.4,42.28,42.32,66265.0,42.36,42.4,42.28,42.32,66265.0
2024-07-01 15:10:00,42.28,42.32,42.2,42.2,30108.25,42.28,42.32,42.2,42.2,30108.25
2024-07-01 15:20:00,42.2,42.44,42.2,42.4,83278.5,42.2,42.44,42.2,42.4,83278.5
2024-07-01 15:30:00,42.36,42.4,42.2,42.24,76052.0,42.36,42.4,42.2,42.24,76052.0
2024-07-01 15:40:00,42.24,42.28,42.2,42.2,32950.0,42.24,42.28,42.2,42.2,32950.0
2024-07-01 15:50:00,42.2,42.24,41.96,42.0,175259.25,42.2,42.24,41.96,42.0,175259.25
2024-07-02 09:30:00,42.2,42.24,41.88,41.88,133801.75,42.2,42.24,41.88,41.88,133801.75
2024-07-02 09:40:00,41.88,42.0,41.72,42.0,51410.5,41.88,42.0,41.72,42.0,51410.5
2024-07-02 09:50:00,42.0,42.16,41.92,42.0,31754.0,42.0,42.16,41.92,42.0,31754.0
2024-07-02 10:00:00,42.0,42.16,41.84,41.92,84215.25,42.0,42.16,41.84,41.92,84215.25
2024-07-02 10:10:00,41.96,42.08,41.76,41.76,52462.0,41.96,42.08,41.76,41.76,52462.0
2024-07-02 10:20:00,41.76,41.84,41.68,41.72,31201.0,41.76,41.84,41.68,41.72,31201.0
2024-07-02 10:30:00,41.72,41.8,41.68,41.76,39171.25,41.72,41.8,41.68,41.76,39171.25
2024-07-02 10:40:00,41.76,41.84,41.72,41.76,33065.25,41.76,41.84,41.72,41.76,33065.25
2024-07-02 10:50:00,41.76,41.76,41.68,41.76,24486.75,41.76,41.76,41.68,41.76,24486.75
2024-07-02 11:00:00,41.72,41.76,41.68,41.72,34604.0,41.72,41.76,41.68,41.72,34604.0
2024-07-02 11:10:00,41.72,41.76,41.68,41.76,35667.25,41.72,41.76,41.68,41.76,35667.25
2024-07-02 11:20:00,41.76,41.76,41.56,41.56,26431.5,41.76,41.76,41.56,41.56,26431.5
2024-07-02 11:30:00,41.56,41.6,41.52,41.52,32992.75,41.56,41.6,41.52,41.52,32992.75
2024-07-02 11:40:00,41.52,41.56,41.4,41.4,28921.0,41.52,41.56,41.4,41.4,28921.0
2024-07-02 11:50:00,41.4,41.52,41.4,41.52,26454.25,41.4,41.52,41.4,41.52,26454.25
2024-07-02 12:00:00,41.52,41.6,41.48,41.6,28674.5,41.52,41.6,41.48,41.6,28674.5
2024-07-02 12:10:00,41.6,41.64,41.48,41.52,27876.0,41.6,41.64,41.48,41.52,27876.0
2024-07-02 12:20:00,41.52,41.56,41.52,41.56,6191.25,41.52,41.56,41.52,41.56,6191.25
2024-07-02 12:30:00,41.56,41.56,41.52,41.52,19393.25,41.56,41.56,41.52,41.52,19393.25
2024-07-02 12:40:00,41.52,41.56,41.52,41.52,3938.5,41.52,41.56,41.52,41.52,3938.5
2024-07-02 12:50:00,41.52,41.6,41.44,41.48,15416.5,41.52,41.6,41.44,41.48,15416.5
2024-07-02 13:00:00,41.48,41.52,41.4,41.44,17342.0,41.48,41.52,41.4,41.44,17342.0
2024-07-02 13:10:00,41.44,41.44,41.4,41.4,22380.5,41.44,41.44,41.4,41.4,22380.5
2024-07-02 13:20:00,41.44,41.48,41.4,41.44,5986.25,41.44,41.48,41.4,41.44,5986.25
2024-07-02 13:30:00,41.44,41.48,41.4,41.4,9185.5,41.44,41.48,41.4,41.4,9185.5
2024-07-02 13:40:00,41.4,41.48,41.4,41.4,13179.25,41.4,41.48,41.4,41.4,13179.25
2024-07-02 13:50:00,41.44,41.44,41.36,41.4,39321.75,41.44,41.44,41.36,41.4,39321.75
2024-07-02 14:00:00,41.44,41.44,41.4,41.44,15579.25,41.44,41.44,41.4,41.44,15579.25
2024-07-02 14:10:00,41.44,41.48,41.4,41.44,28652.25,41.44,41.48,41.4,41.44,28652.25
2024-07-02 14:20:00,41.44,41.44,41.36,41.44,14570.75,41.44,41.44,41.36,41.44,14570.75
2024-07-02 14:30:00,41.44,41.44,41.4,41.44,9736.5,41.44,41.44,41.4,41.44,9736.5
2024-07-02 14:40:00,41.44,41.44,41.4,41.44,11400.0,41.44,41.44,41.4,41.44,11400.0
2024-07-02 14:50:00,41.44,41.48,41.4,41.44,8251.0,41.44,41.48,41.4,41.44,8251.0
2024-07-02 15:00:00,41.44,41.48,41.44,41.48,8078.5,41.44,41.48,41.44,41.48,8078.5
2024-07-02 15:10:00,41.48,41.56,41.44,41.48,38925.5,41.48,41.56,41.44,41.48,38925.5
2024-07-02 15:20:00,41.48,41.48,41.44,41.44,21080.0,41.48,41.48,41.44,41.44,21080.0
2024-07-02 15:30:00,41.44,41.48,41.4,41.44,17664.75,41.44,41.48,41.4,41.44,17664.75
2024-07-02 15:40:00,41.44,41.56,41.4,41.52,27306.0,41.44,41.56,41.4,41.52,27306.0
2024-07-02 15:50:00,41.52,41.6,41.48,41.52,75995.25,41.52,41.6,41.48,41.52,75995.25
2024-07-03 09:30:00,41.4,41.48,41.32,41.36,84657.75,41.4,41.48,41.32,41.36,84657.75
2024-07-03 09:40:00,41.36,41.52,41.32,41.4,37645.25,41.36,41.52,41.32,41.4,37645.25
2024-07-03 09:50:00,41.44,41.44,41.32,41.4,29605.25,41.44,41.44,41.32,41.4,29605.25
2024-07-03 10:00:00,41.36,41.48,41.28,41.4,52751.0,41.36,41.48,41.28,41.4,52751.0
2024-07-03 10:10:00,41.4,41.48,41.36,41.44,20806.25,41.4,41.48,41.36,41.44,20806.25
2024-07-03 10:20:00,41.44,41.48,41.32,41.44,34255.25,41.44,41.48,41.32,41.44,34255.25
2024-07-03 10:30:00,41.44,41.48,41.4,41.44,20795.25,41.44,41.48,41.4,41.44,20795.25
2024-07-03 10:40:00,41.44,41.52,41.44,41.52,25554.5,41.44,41.52,41.44,41.52,25554.5
2024-07-03 10:50:00,41.52,41.64,41.52,41.64,37876.0,41.52,41.64,41.52,41.64,37876.0
2024-07-03 11:00:00,41.64,41.68,41.56,41.6,71843.25,41.64,41.68,41.56,41.6,71843.25
2024-07-03 11:10:00,41.6,41.6,41.56,41.6,7214.0,41.6,41.6,41.56,41.6,7214.0
2024-07-03 11:20:00,41.6,41.8,41.56,41.76,71862.75,41.6,41.8,41.56,41.76,71862.75
2024-07-03 11:30:00,41.8,41.84,41.72,41.8,54823.75,41.8,41.84,41.72,41.8,54823.75
2024-07-03 11:40:00,41.8,41.8,41.72,41.72,19101.5,41.8,41.8,41.72,41.72,19101.5
2024-07-03 11:50:00,41.72,41.76,41.64,41.72,53513.25,41.72,41.76,41.64,41.72,53513.25
2024-07-03 12:00:00,41.72,41.8,41.68,41.76,40572.5,41.72,41.8,41.68,41.76,40572.5
2024-07-03 12:10:00,41.72,41.76,41.72,41.76,17702.0,41.72,41.76,41.72,41.76,17702.0
2024-07-03 12:20:00,41.76,41.76,41.56,41.6,45358.5,41.76,41.76,41.56,41.6,45358.5
2024-07-03 12:30:00,41.6,41.64,41.52,41.52,36311.25,41.6,41.64,41.52,41.52,36311.25
2024-07-03 12:40:00,41.52,41.68,41.52,41.6,158928.25,41.52,41.68,41.52,41.6,158928.25
2024-07-03 12:50:00,41.64,41.68,41.48,41.68,65679.0,41.64,41.68,41.48,41.68,65679.0
2024-07-05 09:30:00,41.52,41.72,41.48,41.64,58912.25,41.52,41.72,41.48,41.64,58912.25
2024-07-05 09:40:00,41.64,41.68,41.48,41.6,69780.75,41.64,41.68,41.48,41.6,69780.75
2024-07-05 09:50:00,41.56,41.6,41.52,41.56,27044.25,41.56,41.6,41.52,41.56,27044.25
2024-07-05 10:00:00,41.56,41.84,41.44,41.84,93645.25,41.56,41.84,41.44,41.84,93645.25
2024-07-05 10:10:00,41.84,41.88,41.68,41.68,45662.75,41.84,41.88,41.68,41.68,45662.75
2024-07-05 10:20:00,41.72,41.84,41.64,41.84,47893.5,41.72,41.84,41.64,41.84,47893.5
2024-07-05 10:30:00,41.84,41.88,41.72,41.76,100039.0,41.84,41.88,41.72,41.76,100039.0
2024-07-05 10:40:00,41.76,41.84,41.68,41.72,35589.5,41.76,41.84,41.68,41.72,35589.5
2024-07-05 10:50:00,41.68,41.84,41.68,41.76,33019.75,41.68,41.84,41.68,41.76,33019.75
2024-07-05 11:00:00,41.76,41.88,41.68,41.72,39021.25,41.76,41.88,41.68,41.72,39021.25
2024-07-05 11:10:00,41.72,41.84,41.72,41.8,29853.5,41.72,41.84,41.72,41.8,29853.5
2024-07-05 11:20:00,41.8,41.88,41.72,41.84,24080.25,41.8,41.88,41.72,41.84,24080.25
2024-07-05 11:30:00,41.84,41.88,41.8,41.84,15155.25,41.84,41.88,41.8,41.84,15155.25
2024-07-05 11:40:00,41.84,41.88,41.72,41.72,32099.0,41.84,41.88,41.72,41.72,32099.0
2024-07-05 11:50:00,41.76,41.76,41.68,41.68,13883.5,41.76,41.76,41.68,41.68,13883.5
2024-07-05 12:00:00,41.72,41.72,41.64,41.72,20221.0,41.72,41.72,41.64,41.72,20221.0
2024-07-05 12:10:00,41.68,41.8,41.68,41.8,32140.75,41.68,41.8,41.68,41.8,32140.75
2024-07-05 12:20:00,41.8,41.8,41.76,41.8,7257.5,41.8,41.8,41.76,41.8,7257.5
2024-07-05 12:30:00,41.8,41.96,41.76,41.92,40748.5,41.8,41.96,41.76,41.92,40748.5
2024-07-05 12:40:00,41.92,42.0,41.92,42.0,26524.5,41.92,42.0,41.92,42.0,26524.5
2024-07-05 12:50:00,42.0,42.0,41.96,42.0,12776.0,42.0,42.0,41.96,42.0,12776.0
2024-07-05 13:00:00,41.96,42.12,41.96,42.12,34039.75,41.96,42.12,41.96,42.12,34039.75
2024-07-05 13:10:00,42.12,42.16,42.04,42.12,16036.0,42.12,42.16,42.04,42.12,16036.0
2024-07-05 13:20:00,42.12,42.16,42.08,42.16,17999.25,42.12,42.16,42.08,42.16,17999.25
2024-07-05 13:30:00,42.16,42.16,41.96,42.04,76020.25,42.16,42.16,41.96,42.04,76020.25
2024-07-05 13:40:00,42.04,42.08,41.92,42.04,29676.0,42.04,42.08,41.92,42.04,29676.0
2024-07-05 13:50:00,42.08,42.08,42.0,42.04,18329.25,42.08,42.08,42.0,42.04,18329.25
2024-07-05 14:00:00,42.04,42.08,42.0,42.08,26293.5,42.04,42.08,42.0,42.08,26293.5
2024-07-05 14:10:00,42.08,42.12,42.04,42.04,18242.0,42.08,42.12,42.04,42.04,18242.0
2024-07-05 14:20:00,42.04,42.08,42.0,42.04,18681.25,42.04,42.08,42.0,42.04,18681.25
2024-07-05 14:30:00,42.08,42.08,42.0,42.04,17013.75,42.08,42.08,42.0,42.04,17013.75
2024-07-05 14:40:00,42.04,42.08,42.0,42.0,14860.5,42.04,42.08,42.0,42.0,14860.5
2024-07-05 14:50:00,42.0,42.04,41.84,41.88,33700.0,42.0,42.04,41.84,41.88,33700.0
2024-07-05 15:00:00,41.88,41.92,41.8,41.84,26268.0,41.88,41.92,41.8,41.84,26268.0
2024-07-05 15:10:00,41.84,41.88,41.8,41.84,26194.5,41.84,41.88,41.8,41.84,26194.5
2024-07-05 15:20:00,41.84,41.84,41.76,41.8,15273.25,41.84,41.84,41.76,41.8,15273.25
2024-07-05 15:30:00,41.8,41.88,41.76,41.8,32845.5,41.8,41.88,41.76,41.8,32845.5
2024-07-05 15:40:00,41.8,41.84,41.72,41.8,47783.75,41.8,41.84,41.72,41.8,47783.75
2024-07-05 15:50:00,41.8,42.04,41.76,41.8,280855.75,41.8,42.04,41.76,41.8,280855.75
2024-07-08 09:30:00,41.36,41.4,41.2,41.2,69567.75,41.36,41.4,41.2,41.2,69567.75
2024-07-08 09:40:00,41.24,41.28,41.12,41.16,135280.0,41.24,41.28,41.12,41.16,135280.0
2024-07-08 09:50:00,41.16,41.24,41.12,41.2,25012.25,41.16,41.24,41.12,41.2,25012.25
2024-07-08 10:00:00,41.2,41.24,41.12,41.12,49978.75,41.2,41.24,41.12,41.12,49978.75
2024-07-08 10:10:00,41.12,41.2,41.04,41.16,44156.5,41.12,41.2,41.04,41.16,44156.5
2024-07-08 10:20:00,41.16,41.2,41.16,41.16,26466.25,41.16,41.2,41.16,41.16,26466.25
2024-07-08 10:30:00,41.16,41.24,41.16,41.16,31792.75,41.16,41.24,41.16,41.16,31792.75
2024-07-08 10:40:00,41.16,41.2,41.12,41.16,26836.25,41.16,41.2,41.12,41.16,26836.25
2024-07-08 10:50:00,41.16,41.16,41.04,41.04,62627.25,41.16,41.16,41.04,41.04,62627.25
2024-07-08 11:00:00,41.04,41.08,40.92,40.96,74294.5,41.04,41.08,40.92,40.96,74294.5
2024-07-08 11:10:00,40.96,41.0,40.92,41.0,58217.25,40.96,41.0,40.92,41.0,58217.25
2024-07-08 11:20:00,40.96,41.0,40.92,41.0,47861.75,40.96,41.0,40.92,41.0,47861.75
2024-07-08 11:30:00,41.0,41.0,40.92,41.0,27540.0,41.0,41.0,40.92,41.0,27540.0
2024-07-08 11:40:00,40.96,41.0,40.92,40.96,30049.5,40.96,41.0,40.92,40.96,30049.5
2024-07-08 11:50:00,40.92,41.0,40.92,40.96,19352.5,40.92,41.0,40.92,40.96,19352.5
2024-07-08 12:00:00,40.92,41.04,40.92,41.04,30672.25,40.92,41.04,40.92,41.04,30672.25
2024-07-08 12:10:00,41.04,41.12,41.0,41.04,40049.75,41.04,41.12,41.0,41.04,40049.75
2024-07-08 12:20:00,41.04,41.04,40.92,41.0,71156.0,41.04,41.04,40.92,41.0,71156.0
2024-07-08 12:30:00,41.0,41.0,40.92,41.0,102672.5,41.0,41.0,40.92,41.0,102672.5
2024-07-08 12:40:00,40.96,41.0,40.92,41.0,39195.75,40.96,41.0,40.92,41.0,39195.75
2024-07-08 12:50:00,41.0,41.0,40.92,41.0,27156.0,41.0,41.0,40.92,41.0,27156.0
2024-07-08 13:00:00,40.96,41.0,40.96,41.0,5362.75,40.96,41.0,40.96,41.0,5362.75
2024-07-08 13:10:00,41.0,41.04,40.96,41.0,6153.5,41.0,41.04,40.96,41.0,6153.5
2024-07-08 13:20:00,41.0,41.04,41.0,41.04,5501.0,41.0,41.04,41.0,41.04,5501.0
2024-07-08 13:30:00,41.0,41.04,40.84,40.84,35735.0,41.0,41.04,40.84,40.84,35735.0
2024-07-08 13:40:00,40.88,40.92,40.84,40.88,26658.5,40.88,40.92,40.84,40.88,26658.5
2024-07-08 13:50:00,40.88,40.92,40.88,40.88,7948.25,40.88,40.92,40.88,40.88,7948.25
2024-07-08 14:00:00,40.88,40.96,40.88,40.92,12881.25,40.88,40.96,40.88,40.92,12881.25
2024-07-08 14:10:00,40.92,40.92,40.84,40.84,3320.0,40.92,40.92,40.84,40.84,3320.0
2024-07-08 14:20:00,40.84,40.96,40.84,40.96,14773.75,40.84,40.96,40.84,40.96,14773.75
2024-07-08 14:30:00,40.92,41.0,40.92,41.0,13022.0,40.92,41.0,40.92,41.0,13022.0
2024-07-08 14:40:00,40.96,41.04,40.96,40.96,16389.0,40.96,41.04,40.96,40.96,16389.0
2024-07-08 14:50:00,40.96,41.0,40.96,41.0,15217.0,40.96,41.0,40.96,41.0,15217.0
2024-07-08 15:00:00,41.0,41.04,40.96,41.04,23398.25,41.0,41.04,40.96,41.04,23398.25
2024-07-08 15:10:00,41.04,41.04,41.0,41.0,3887.0,41.04,41.04,41.0,41.0,3887.0
2024-07-08 15:20:00,41.04,41.12,41.0,41.08,17674.0,41.04,41.12,41.0,41.08,17674.0
2024-07-08 15:30:00,41.12,41.12,41.08,41.08,24303.75,41.12,41.12,41.08,41.08,24303.75
2024-07-08 15:40:00,41.08,41.12,41.04,41.08,15380.0,41.08,41.12,41.04,41.08,15380.0
2024-07-08 15:50:00,41.08,41.36,41.04,41.16,203462.0,41.08,41.36,41.04,41.16,203462.0
2024-07-09 09:30:00,41.04,41.08,41.0,41.04,37118.75,41.04,41.08,41.0,41.04,37118.75
2024-07-09 09:40:00,41.04,41.04,40.88,40.92,56237.5,41.04,41.04,40.88,40.92,56237.5
2024-07-09 09:50:00,40.92,41.04,40.88,41.04,29951.25,40.92,41.04,40.88,41.04,29951.25
2024-07-09 10:00:00,41.04,41.2,41.0,41.16,40843.0,41.04,41.2,41.0,41.16,40843.0
2024-07-09 10:10:00,41.16,41.16,41.04,41.16,27519.0,41.16,41.16,41.04,41.16,27519.0
2024-07-09 10:20:00,41.16,41.36,41.12,41.36,76771.25,41.16,41.36,41.12,41.36,76771.25
2024-07-09 10:30:00,41.36,41.36,41.16,41.2,56801.25,41.36,41.36,41.16,41.2,56801.25
2024-07-09 10:40:00,41.2,41.24,41.04,41.12,52818.5,41.2,41.24,41.04,41.12,52818.5
2024-07-09 10:50:00,41.16,41.2,41.12,41.16,25783.75,41.16,41.2,41.12,41.16,25783.75
2024-07-09 11:00:00,41.16,41.2,41.12,41.16,4017.0,41.16,41.2,41.12,41.16,4017.0
2024-07-09 11:10:00,41.16,41.2,41.12,41.2,14157.75,41.16,41.2,41.12,41.2,14157.75
2024-07-09 11:20:00,41.16,41.24,41.16,41.16,20022.5,41.16,41.24,41.16,41.16,20022.5
2024-07-09 11:30:00,41.16,41.2,41.16,41.2,11194.75,41.16,41.2,41.16,41.2,11194.75
2024-07-09 11:40:00,41.2,41.24,41.16,41.16,31310.75,41.2,41.24,41.16,41.16,31310.75
2024-07-09 11:50:00,41.16,41.2,41.04,41.08,28820.75,41.16,41.2,41.04,41.08,28820.75
2024-07-09 12:00:00,41.08,41.16,41.04,41.08,32431.0,41.08,41.16,41.04,41.08,32431.0
2024-07-09 12:10:00,41.12,41.12,41.0,41.04,12511.5,41.12,41.12,41.0,41.04,12511.5
2024-07-09 12:20:00,41.04,41.08,41.04,41.08,6746.75,41.04,41.08,41.04,41.08,6746.75
2024-07-09 12:30:00,41.08,41.16,41.04,41.12,24291.75,41.08,41.16,41.04,41.12,24291.75
2024-07-09 12:40:00,41.16,41.24,41.12,41.2,19016.5,41.16,41.24,41.12,41.2,19016.5
2024-07-09 12:50:00,41.2,41.24,41.08,41.12,25738.75,41.2,41.24,41.08,41.12,25738.75
2024-07-09 13:00:00,41.16,41.2,41.04,41.16,21889.25,41.16,41.2,41.04,41.16,21889.25
2024-07-09 13:10:00,41.16,41.36,41.12,41.36,42933.25,41.16,41.36,41.12,41.36,42933.25
2024-07-09 13:20:00,41.36,41.48,41.28,41.4,58478.25,41.36,41.48,41.28,41.4,58478.25
2024-07-09 13:30:00,41.44,41.44,41.28,41.32,37033.75,41.44,41.44,41.28,41.32,37033.75
2024-07-09 13:40:00,41.32,41.32,41.28,41.32,9777.5,41.32,41.32,41.28,41.32,9777.5
2024-07-09 13:50:00,41.28,41.32,41.24,41.32,17832.0,41.28,41.32,41.24,41.32,17832.0
2024-07-09 14:00:00,41.28,41.4,41.28,41.32,31084.25,41.28,41.4,41.28,41.32,31084.25
2024-07-09 14:10:00,41.32,41.32,41.28,41.28,13463.5,41.32,41.32,41.28,41.28,13463.5
2024-07-09 14:20:00,41.28,41.32,41.24,41.28,37864.5,41.28,41.32,41.24,41.28,37864.5
2024-07-09 14:30:00,41.28,41.28,41.24,41.28,18651.5,41.28,41.28,41.24,41.28,18651.5
2024-07-09 14:40:00,41.28,41.28,41.16,41.16,23244.25,41.28,41.28,41.16,41.16,23244.25
2024-07-09 14:50:00,41.2,41.28,41.16,41.24,26570.0,41.2,41.28,41.16,41.24,26570.0
2024-07-09 15:00:00,41.2,41.32,41.2,41.28,15883.75,41.2,41.32,41.2,41.28,15883.75
2024-07-09 15:10:00,41.24,41.28,41.2,41.24,23999.0,41.24,41.28,41.2,41.24,23999.0
2024-07-09 15:20:00,41.24,41.28,41.12,41.16,16631.0,41.24,41.28,41.12,41.16,16631.0
2024-07-09 15:30:00,41.16,41.24,41.12,41.16,18205.75,41.16,41.24,41.12,41.16,18205.75
2024-07-09 15:40:00,41.12,41.16,41.04,41.12,29873.0,41.12,41.16,41.04,41.12,29873.0
2024-07-09 15:50:00,41.08,41.24,41.04,41.24,148547.5,41.08,41.24,41.04,41.24,148547.5
2024-07-10 09:30:00,41.16,41.28,41.16,41.2,96063.25,41.16,41.28,41.16,41.2,96063.25
2024-07-10 09:40:00,41.24,41.24,41.16,41.16,22963.5,41.24,41.24,41.16,41.16,22963.5
2024-07-10 09:50:00,41.2,41.2,41.16,41.16,38769.75,41.2,41.2,41.16,41.16,38769.75
2024-07-10 10:00:00,41.16,41.2,40.92,40.92,51006.5,41.16,41.2,40.92,40.92,51006.5
2024-07-10 10:10:00,40.92,41.0,40.88,40.92,41212.0,40.92,41.0,40.88,40.92,41212.0
2024-07-10 10:20:00,40.92,40.96,40.84,40.88,13371.5,40.92,40.96,40.84,40.88,13371.5
2024-07-10 10:30:00,40.88,40.88,40.8,40.84,38658.0,40.88,40.88,40.8,40.84,38658.0
2024-07-10 10:40:00,40.8,40.84,40.76,40.8,36293.0,40.8,40.84,40.76,40.8,36293.0
2024-07-10 10:50:00,40.8,40.88,40.76,40.84,45341.0,40.8,40.88,40.76,40.84,45341.0
2024-07-10 11:00:00,40.84,40.96,40.8,40.92,44284.5,40.84,40.96,40.8,40.92,44284.5
2024-07-10 11:10:00,40.88,40.92,40.88,40.92,7257.0,40.88,40.92,40.88,40.92,7257.0
2024-07-10 11:20:00,40.88,40.92,40.88,40.88,12927.75,40.88,40.92,40.88,40.88,12927.75
2024-07-10 11:30:00,40.88,40.92,40.8,40.84,31178.5,40.88,40.92,40.8,40.84,31178.5
2024-07-10 11:40:00,40.84,40.84,40.68,40.76,35552.5,40.84,40.84,40.68,40.76,35552.5
2024-07-10 11:50:00,40.76,40.76,40.64,40.64,15639.75,40.76,40.76,40.64,40.64,15639.75
2024-07-10 12:00:00,40.68,40.68,40.64,40.68,18365.5,40.68,40.68,40.64,40.68,18365.5
2024-07-10 12:10:00,40.68,40.68,40.6,40.64,30275.25,40.68,40.68,40.6,40.64,30275.25
2024-07-10 12:20:00,40.64,40.68,40.6,40.6,24945.75,40.64,40.68,40.6,40.6,24945.75
2024-07-10 12:30:00,40.64,40.68,40.6,40.68,28569.25,40.64,40.68,40.6,40.68,28569.25
2024-07-10 12:40:00,40.64,40.68,40.56,40.64,71936.25,40.64,40.68,40.56,40.64,71936.25
2024-07-10 12:50:00,40.68,40.68,40.64,40.68,36043.0,40.68,40.68,40.64,40.68,36043.0
2024-07-10 13:00:00,40.68,40.72,40.64,40.68,34068.75,40.68,40.72,40.64,40.68,34068.75
2024-07-10 13:10:00,40.68,40.72,40.64,40.72,17046.75,40.68,40.72,40.64,40.72,17046.75
2024-07-10 13:20:00,40.72,40.72,40.68,40.72,24905.25,40.72,40.72,40.68,40.72,24905.25
2024-07-10 13:30:00,40.72,40.72,40.64,40.68,25156.5,40.72,40.72,40.64,40.68,25156.5
2024-07-10 13:40:00,40.72,40.76,40.68,40.72,24524.75,40.72,40.76,40.68,40.72,24524.75
2024-07-10 13:50:00,40.76,40.76,40.68,40.72,55230.5,40.76,40.76,40.68,40.72,55230.5
2024-07-10 14:00:00,40.72,40.76,40.68,40.72,59911.5,40.72,40.76,40.68,40.72,59911.5
2024-07-10 14:10:00,40.72,40.76,40.68,40.72,26357.5,40.72,40.76,40.68,40.72,26357.5
2024-07-10 14:20:00,40.72,40.84,40.72,40.8,87416.5,40.72,40.84,40.72,40.8,87416.5
2024-07-10 14:30:00,40.84,40.84,40.8,40.8,23991.25,40.84,40.84,40.8,40.8,23991.25
2024-07-10 14:40:00,40.8,40.88,40.8,40.84,31579.75,40.8,40.88,40.8,40.84,31579.75
2024-07-10 14:50:00,40.84,40.88,40.8,40.84,29455.5,40.84,40.88,40.8,40.84,29455.5
2024-07-10 15:00:00,40.88,40.88,40.84,40.84,29470.0,40.88,40.88,40.84,40.84,29470.0
2024-07-10 15:10:00,40.84,40.88,40.84,40.88,34640.0,40.84,40.88,40.84,40.88,34640.0
2024-07-10 15:20:00,40.84,41.0,40.84,41.0,32718.25,40.84,41.0,40.84,41.0,32718.25
2024-07-10 15:30:00,40.96,41.04,40.88,41.0,103758.75,40.96,41.04,40.88,41.0,103758.75
2024-07-10 15:40:00,41.0,41.08,41.0,41.0,83281.75,41.0,41.08,41.0,41.0,83281.75
2024-07-10 15:50:00,41.0,41.2,41.0,41.08,269433.5,41.0,41.2,41.0,41.08,269433.5
2024-07-11 09:30:00,40.64,40.88,40.56,40.8,121948.0,40.64,40.88,40.56,40.8,121948.0
2024-07-11 09:40:00,40.8,40.84,40.72,40.8,125117.75,40.8,40.84,40.72,40.8,125117.75
2024-07-11 09:50:00,40.8,40.8,40.64,40.8,60838.0,40.8,40.8,40.64,40.8,60838.0
2024-07-11 10:00:00,40.8,40.8,40.64,40.8,88405.25,40.8,40.8,40.64,40.8,88405.25
2024-07-11 10:10:00,40.8,41.12,40.76,41.04,141973.0,40.8,41.12,40.76,41.04,141973.0
2024-07-11 10:20:00,41.0,41.16,40.84,40.96,115281.75,41.0,41.16,40.84,40.96,115281.75
2024-07-11 10:30:00,40.92,41.0,40.8,40.96,121308.75,40.92,41.0,40.8,40.96,121308.75
2024-07-11 10:40:00,40.96,41.04,40.92,40.96,123323.5,40.96,41.04,40.92,40.96,123323.5
2024-07-11 10:50:00,40.96,41.12,40.84,41.12,134253.0,40.96,41.12,40.84,41.12,134253.0
2024-07-11 11:00:00,41.12,41.24,40.96,41.0,91229.0,41.12,41.24,40.96,41.0,91229.0
2024-07-11 11:10:00,41.0,41.2,40.88,41.12,71775.75,41.0,41.2,40.88,41.12,71775.75
2024-07-11 11:20:00,41.16,41.44,41.08,41.2,119850.75,41.16,41.44,41.08,41.2,119850.75
2024-07-11 11:30:00,41.24,41.48,41.16,41.44,236939.5,41.24,41.48,41.16,41.44,236939.5
2024-07-11 11:40:00,41.44,41.68,41.32,41.44,190289.25,41.44,41.68,41.32,41.44,190289.25
2024-07-11 11:50:00,41.44,41.68,41.4,41.64,89413.25,41.44,41.68,41.4,41.64,89413.25
2024-07-11 12:00:00,41.64,41.72,41.32,41.36,141900.5,41.64,41.72,41.32,41.36,141900.5
2024-07-11 12:10:00,41.36,41.6,41.28,41.6,117888.75,41.36,41.6,41.28,41.6,117888.75
2024-07-11 12:20:00,41.6,41.64,41.36,41.4,79403.75,41.6,41.64,41.36,41.4,79403.75
2024-07-11 12:30:00,41.4,41.44,41.28,41.44,121584.75,41.4,41.44,41.28,41.44,121584.75
2024-07-11 12:40:00,41.48,41.64,41.4,41.64,56490.75,41.48,41.64,41.4,41.64,56490.75
2024-07-11 12:50:00,41.64,41.8,41.56,41.76,77651.25,41.64,41.8,41.56,41.76,77651.25
2024-07-11 13:00:00,41.72,41.88,41.48,41.52,180698.5,41.72,41.88,41.48,41.52,180698.5
2024-07-11 13:10:00,41.48,41.68,41.36,41.44,66140.0,41.48,41.68,41.36,41.44,66140.0
2024-07-11 13:20:00,41.4,41.52,41.32,41.36,63813.5,41.4,41.52,41.32,41.36,63813.5
2024-07-11 13:30:00,41.36,41.64,41.32,41.64,63548.25,41.36,41.64,41.32,41.64,63548.25
2024-07-11 13:40:00,41.64,41.84,41.56,41.8,54638.0,41.64,41.84,41.56,41.8,54638.0
2024-07-11 13:50:00,41.76,41.8,41.68,41.76,39196.5,41.76,41.8,41.68,41.76,39196.5
2024-07-11 14:00:00,41.76,41.8,41.64,41.72,74873.25,41.76,41.8,41.64,41.72,74873.25
2024-07-11 14:10:00,41.68,41.84,41.56,41.64,90250.5,41.68,41.84,41.56,41.64,90250.5
2024-07-11 14:20:00,41.6,41.8,41.52,41.76,55321.5,41.6,41.8,41.52,41.76,55321.5
2024-07-11 14:30:00,41.76,41.8,41.44,41.44,69654.75,41.76,41.8,41.44,41.44,69654.75
2024-07-11 14:40:00,41.44,41.56,41.4,41.52,42349.0,41.44,41.56,41.4,41.52,42349.0
2024-07-11 14:50:00,41.48,41.52,41.4,41.44,29864.25,41.48,41.52,41.4,41.44,29864.25
2024-07-11 15:00:00,41.44,41.44,41.28,41.4,77397.0,41.44,41.44,41.28,41.4,77397.0
2024-07-11 15:10:00,41.4,41.64,41.4,41.6,52060.5,41.4,41.64,41.4,41.6,52060.5
2024-07-11 15:20:00,41.6,41.68,41.48,41.64,91093.0,41.6,41.68,41.48,41.64,91093.0
2024-07-11 15:30:00,41.64,41.64,41.44,41.44,64370.0,41.64,41.64,41.44,41.44,64370.0
2024-07-11 15:40:00,41.48,41.64,41.44,41.56,104854.75,41.48,41.64,41.44,41.56,104854.75
2024-07-11 15:50:00,41.52,41.56,41.04,41.28,779690.75,41.52,41.56,41.04,41.28,779690.75
2024-07-12 09:30:00,40.72,40.72,40.32,40.36,148480.5,40.72,40.72,40.32,40.36,148480.5
2024-07-12 09:40:00,40.32,40.4,40.24,40.28,99194.75,40.32,40.4,40.24,40.28,99194.75
2024-07-12 09:50:00,40.28,40.32,40.16,40.2,118927.75,40.28,40.32,40.16,40.2,118927.75
2024-07-12 10:00:00,40.2,40.24,40.04,40.2,174859.25,40.2,40.24,40.04,40.2,174859.25
2024-07-12 10:10:00,40.16,40.24,40.04,40.12,122342.0,40.16,40.24,40.04,40.12,122342.0
2024-07-12 10:20:00,40.12,40.2,40.04,40.12,98141.75,40.12,40.2,40.04,40.12,98141.75
2024-07-12 10:30:00,40.08,40.24,40.04,40.2,75677.5,40.08,40.24,40.04,40.2,75677.5
2024-07-12 10:40:00,40.2,40.28,40.16,40.24,54321.75,40.2,40.28,40.16,40.24,54321.75
2024-07-12 10:50:00,40.28,40.28,40.12,40.16,56632.75,40.28,40.28,40.12,40.16,56632.75
2024-07-12 11:00:00,40.16,40.24,40.16,40.2,27657.25,40.16,40.24,40.16,40.2,27657.25
2024-07-12 11:10:00,40.2,40.24,40.16,40.24,30523.0,40.2,40.24,40.16,40.24,30523.0
2024-07-12 11:20:00,40.24,40.28,40.2,40.2,47101.5,40.24,40.28,40.2,40.2,47101.5
2024-07-12 11:30:00,40.2,40.24,40.12,40.12,30130.5,40.2,40.24,40.12,40.12,30130.5
2024-07-12 11:40:00,40.12,40.2,40.12,40.2,30413.25,40.12,40.2,40.12,40.2,30413.25
2024-07-12 11:50:00,40.16,40.24,40.16,40.2,23246.5,40.16,40.24,40.16,40.2,23246.5
2024-07-12 12:00:00,40.2,40.36,40.2,40.32,49226.75,40.2,40.36,40.2,40.32,49226.75
2024-07-12 12:10:00,40.32,40.36,40.2,40.24,20858.25,40.32,40.36,40.2,40.24,20858.25
2024-07-12 12:20:00,40.2,40.24,40.16,40.2,17856.25,40.2,40.24,40.16,40.2,17856.25
2024-07-12 12:30:00,40.2,40.24,40.16,40.2,10027.5,40.2,40.24,40.16,40.2,10027.5
2024-07-12 12:40:00,40.2,40.24,40.12,40.16,46175.0,40.2,40.24,40.12,40.16,46175.0
2024-07-12 12:50:00,40.16,40.2,40.08,40.08,102563.0,40.16,40.2,40.08,40.08,102563.0
2024-07-12 13:00:00,40.08,40.12,40.04,40.08,39036.0,40.08,40.12,40.04,40.08,39036.0
2024-07-12 13:10:00,40.08,40.12,40.04,40.04,33843.5,40.08,40.12,40.04,40.04,33843.5
2024-07-12 13:20:00,40.08,40.12,40.04,40.08,24009.5,40.08,40.12,40.04,40.08,24009.5
2024-07-12 13:30:00,40.08,40.12,40.0,40.08,76493.5,40.08,40.12,40.0,40.08,76493.5
2024-07-12 13:40:00,40.08,40.08,39.96,40.04,69719.5,40.08,40.08,39.96,40.04,69719.5
2024-07-12 13:50:00,40.0,40.08,39.96,40.08,111577.5,40.0,40.08,39.96,40.08,111577.5
2024-07-12 14:00:00,40.08,40.12,40.04,40.12,55113.5,40.08,40.12,40.04,40.12,55113.5
2024-07-12 14:10:00,40.08,40.12,40.08,40.12,22491.5,40.08,40.12,40.08,40.12,22491.5
2024-07-12 14:20:00,40.12,40.32,40.08,40.28,64281.75,40.12,40.32,40.08,40.28,64281.75
2024-07-12 14:30:00,40.24,40.28,40.24,40.24,31846.75,40.24,40.28,40.24,40.24,31846.75
2024-07-12 14:40:00,40.24,40.28,40.24,40.28,18484.5,40.24,40.28,40.24,40.28,18484.5
2024-07-12 14:50:00,40.28,40.28,40.24,40.24,23455.0,40.28,40.28,40.24,40.24,23455.0
2024-07-12 15:00:00,40.28,40.28,40.2,40.28,28204.75,40.28,40.28,40.2,40.28,28204.75
2024-07-12 15:10:00,40.28,40.36,40.24,40.36,33492.5,40.28,40.36,40.24,40.36,33492.5
2024-07-12 15:20:00,40.36,40.4,40.32,40.36,23138.25,40.36,40.4,40.32,40.36,23138.25
2024-07-12 15:30:00,40.36,40.52,40.36,40.52,191426.25,40.36,40.52,40.36,40.52,191426.25
2024-07-12 15:40:00,40.52,40.68,40.44,40.52,147099.0,40.52,40.68,40.44,40.52,147099.0
2024-07-12 15:50:00,40.48,40.64,40.36,40.6,347949.25,40.48,40.64,40.36,40.6,347949.25
2024-07-15 09:30:00,40.32,40.36,40.2,40.28,102267.0,40.32,40.36,40.2,40.28,102267.0
2024-07-15 09:40:00,40.24,40.44,40.2,40.28,100242.75,40.24,40.44,40.2,40.28,100242.75
2024-07-15 09:50:00,40.32,40.4,40.2,40.24,54653.0,40.32,40.4,40.2,40.24,54653.0
2024-07-15 10:00:00,40.24,40.24,40.12,40.24,75107.25,40.24,40.24,40.12,40.24,75107.25
2024-07-15 10:10:00,40.24,40.28,40.2,40.28,36787.75,40.24,40.28,40.2,40.28,36787.75
2024-07-15 10:20:00,40.28,40.32,40.16,40.28,20897.75,40.28,40.32,40.16,40.28,20897.75
2024-07-15 10:30:00,40.28,40.28,40.2,40.24,40389.0,40.28,40.28,40.2,40.24,40389.0
2024-07-15 10:40:00,40.24,40.32,40.24,40.32,28340.25,40.24,40.32,40.24,40.32,28340.25
2024-07-15 10:50:00,40.32,40.32,40.24,40.32,54591.25,40.32,40.32,40.24,40.32,54591.25
2024-07-15 11:00:00,40.32,40.32,40.28,40.32,12372.75,40.32,40.32,40.28,40.32,12372.75
2024-07-15 11:10:00,40.32,40.48,40.28,40.48,49361.75,40.32,40.48,40.28,40.48,49361.75
2024-07-15 11:20:00,40.44,40.64,40.44,40.56,84524.5,40.44,40.64,40.44,40.56,84524.5
2024-07-15 11:30:00,40.56,40.6,40.52,40.56,39585.75,40.56,40.6,40.52,40.56,39585.75
2024-07-15 11:40:00,40.6,40.64,40.52,40.6,77041.0,40.6,40.64,40.52,40.6,77041.0
2024-07-15 11:50:00,40.56,40.64,40.56,40.6,28506.5,40.56,40.64,40.56,40.6,28506.5
2024-07-15 12:00:00,40.6,40.92,40.56,40.88,120933.5,40.6,40.92,40.56,40.88,120933.5
2024-07-15 12:10:00,40.84,41.16,40.84,41.12,226171.0,40.84,41.16,40.84,41.12,226171.0
2024-07-15 12:20:00,41.12,41.16,40.84,40.84,48866.75,41.12,41.16,40.84,40.84,48866.75
2024-07-15 12:30:00,40.88,41.0,40.84,40.92,60050.75,40.88,41.0,40.84,40.92,60050.75
2024-07-15 12:40:00,40.96,41.04,40.88,41.04,44085.25,40.96,41.04,40.88,41.04,44085.25
2024-07-15 12:50:00,41.0,41.12,40.96,41.0,55985.0,41.0,41.12,40.96,41.0,55985.0
2024-07-15 13:00:00,41.0,41.24,40.96,41.12,74080.75,41.0,41.24,40.96,41.12,74080.75
2024-07-15 13:10:00,41.08,41.28,41.04,41.12,77398.5,41.08,41.28,41.04,41.12,77398.5
2024-07-15 13:20:00,41.16,41.2,41.0,41.16,40464.25,41.16,41.2,41.0,41.16,40464.25
2024-07-15 13:30:00,41.16,41.36,41.12,41.32,77884.0,41.16,41.36,41.12,41.32,77884.0
2024-07-15 13:40:00,41.32,41.36,41.24,41.28,37617.75,41.32,41.36,41.24,41.28,37617.75
2024-07-15 13:50:00,41.28,41.32,41.12,41.28,44357.75,41.28,41.32,41.12,41.28,44357.75
2024-07-15 14:00:00,41.28,41.32,41.2,41.28,32873.75,41.28,41.32,41.2,41.28,32873.75
2024-07-15 14:10:00,41.28,41.4,41.24,41.32,65076.75,41.28,41.4,41.24,41.32,65076.75
2024-07-15 14:20:00,41.32,41.32,41.08,41.12,38870.5,41.32,41.32,41.08,41.12,38870.5
2024-07-15 14:30:00,41.12,41.12,40.96,41.08,57825.25,41.12,41.12,40.96,41.08,57825.25
2024-07-15 14:40:00,41.08,41.16,40.96,41.0,34089.75,41.08,41.16,40.96,41.0,34089.75
2024-07-15 14:50:00,41.0,41.08,40.96,41.0,38052.0,41.0,41.08,40.96,41.0,38052.0
2024-07-15 15:00:00,41.0,41.04,40.92,40.96,35392.0,41.0,41.04,40.92,40.96,35392.0
2024-07-15 15:10:00,40.92,40.96,40.88,40.92,41661.75,40.92,40.96,40.88,40.92,41661.75
2024-07-15 15:20:00,40.92,40.96,40.88,40.96,16682.25,40.92,40.96,40.88,40.96,16682.25
2024-07-15 15:30:00,40.96,41.16,40.92,41.12,95776.25,40.96,41.16,40.92,41.12,95776.25
2024-07-15 15:40:00,41.12,41.28,41.08,41.24,64687.5,41.12,41.28,41.08,41.24,64687.5
2024-07-15 15:50:00,41.28,41.4,41.16,41.32,214278.0,41.28,41.4,41.16,41.32,214278.0
2024-07-16 09:30:00,41.16,41.36,41.08,41.16,174991.25,41.16,41.36,41.08,41.16,174991.25
2024-07-16 09:40:00,41.16,41.2,41.04,41.16,104553.75,41.16,41.2,41.04,41.16,104553.75
2024-07-16 09:50:00,41.16,41.24,41.08,41.16,69831.25,41.16,41.24,41.08,41.16,69831.25
2024-07-16 10:00:00,41.12,41.4,41.12,41.36,173007.0,41.12,41.4,41.12,41.36,173007.0
2024-07-16 10:10:00,41.36,41.44,41.32,41.32,63646.75,41.36,41.44,41.32,41.32,63646.75
2024-07-16 10:20:00,41.32,41.48,41.28,41.44,73558.75,41.32,41.48,41.28,41.44,73558.75
2024-07-16 10:30:00,41.44,41.44,41.04,41.08,65252.5,41.44,41.44,41.04,41.08,65252.5
2024-07-16 10:40:00,41.12,41.12,41.0,41.0,55807.25,41.12,41.12,41.0,41.0,55807.25
2024-07-16 10:50:00,41.0,41.16,40.96,41.12,64371.0,41.0,41.16,40.96,41.12,64371.0
2024-07-16 11:00:00,41.12,41.16,40.96,41.0,67105.75,41.12,41.16,40.96,41.0,67105.75
2024-07-16 11:10:00,41.0,41.04,40.96,41.04,47430.0,41.0,41.04,40.96,41.04,47430.0
2024-07-16 11:20:00,41.04,41.12,41.0,41.12,81944.75,41.04,41.12,41.0,41.12,81944.75
2024-07-16 11:30:00,41.12,41.16,41.04,41.04,41079.25,41.12,41.16,41.04,41.04,41079.25
2024-07-16 11:40:00,41.04,41.12,41.0,41.08,25294.0,41.04,41.12,41.0,41.08,25294.0
2024-07-16 11:50:00,41.08,41.08,41.0,41.04,26519.5,41.08,41.08,41.0,41.04,26519.5
2024-07-16 12:00:00,41.04,41.12,41.0,41.08,20802.25,41.04,41.12,41.0,41.08,20802.25
2024-07-16 12:10:00,41.08,41.28,41.04,41.2,29236.25,41.08,41.28,41.04,41.2,29236.25
2024-07-16 12:20:00,41.2,41.28,41.16,41.24,14790.5,41.2,41.28,41.16,41.24,14790.5
2024-07-16 12:30:00,41.28,41.36,41.2,41.32,46275.25,41.28,41.36,41.2,41.32,46275.25
2024-07-16 12:40:00,41.28,41.48,41.28,41.32,25298.75,41.28,41.48,41.28,41.32,25298.75
2024-07-16 12:50:00,41.36,41.36,41.2,41.2,19889.25,41.36,41.36,41.2,41.2,19889.25
2024-07-16 13:00:00,41.2,41.24,41.16,41.16,60475.5,41.2,41.24,41.16,41.16,60475.5
2024-07-16 13:10:00,41.16,41.28,41.12,41.16,24100.25,41.16,41.28,41.12,41.16,24100.25
2024-07-16 13:20:00,41.2,41.28,41.12,41.2,29466.5,41.2,41.28,41.12,41.2,29466.5
2024-07-16 13:30:00,41.24,41.24,41.12,41.2,30844.0,41.24,41.24,41.12,41.2,30844.0
2024-07-16 13:40:00,41.16,41.28,41.16,41.16,36423.0,41.16,41.28,41.16,41.16,36423.0
2024-07-16 13:50:00,41.16,41.24,41.16,41.2,48511.75,41.16,41.24,41.16,41.2,48511.75
2024-07-16 14:00:00,41.16,41.24,41.12,41.2,20526.25,41.16,41.24,41.12,41.2,20526.25
2024-07-16 14:10:00,41.16,41.28,41.16,41.24,40176.0,41.16,41.28,41.16,41.24,40176.0
2024-07-16 14:20:00,41.28,41.32,41.16,41.28,54016.75,41.28,41.32,41.16,41.28,54016.75
2024-07-16 14:30:00,41.32,41.32,41.2,41.32,22256.5,41.32,41.32,41.2,41.32,22256.5
2024-07-16 14:40:00,41.32,41.48,41.28,41.36,78675.5,41.32,41.48,41.28,41.36,78675.5
2024-07-16 14:50:00,41.36,41.44,41.32,41.36,43088.25,41.36,41.44,41.32,41.36,43088.25
2024-07-16 15:00:00,41.4,41.52,41.4,41.44,34281.75,41.4,41.52,41.4,41.44,34281.75
2024-07-16 15:10:00,41.48,41.48,41.4,41.44,34534.75,41.48,41.48,41.4,41.44,34534.75
2024-07-16 15:20:00,41.44,41.52,41.4,41.48,52890.5,41.44,41.52,41.4,41.48,52890.5
2024-07-16 15:30:00,41.48,41.6,41.44,41.52,97278.0,41.48,41.6,41.44,41.52,97278.0
2024-07-16 15:40:00,41.48,41.64,41.48,41.48,115575.0,41.48,41.64,41.48,41.48,115575.0
2024-07-16 15:50:00,41.48,41.64,41.44,41.56,177622.5,41.48,41.64,41.44,41.56,177622.5
2024-07-17 09:30:00,42.64,42.72,42.28,42.36,238462.5,42.64,42.72,42.28,42.36,238462.5
2024-07-17 09:40:00,42.36,42.48,42.2,42.36,222857.0,42.36,42.48,42.2,42.36,222857.0
2024-07-17 09:50:00,42.4,42.4,42.08,42.08,188123.25,42.4,42.4,42.08,42.08,188123.25
2024-07-17 10:00:00,42.12,42.8,42.08,42.8,322078.0,42.12,42.8,42.08,42.8,322078.0
2024-07-17 10:10:00,42.76,42.84,42.32,42.44,236316.0,42.76,42.84,42.32,42.44,236316.0
2024-07-17 10:20:00,42.44,42.68,42.4,42.64,127077.25,42.44,42.68,42.4,42.64,127077.25
2024-07-17 10:30:00,42.64,42.8,42.48,42.72,119755.75,42.64,42.8,42.48,42.72,119755.75
2024-07-17 10:40:00,42.72,42.72,42.36,42.56,171794.75,42.72,42.72,42.36,42.56,171794.75
2024-07-17 10:50:00,42.6,42.64,42.52,42.56,85464.25,42.6,42.64,42.52,42.56,85464.25
2024-07-17 11:00:00,42.52,42.76,42.48,42.56,171873.75,42.52,42.76,42.48,42.56,171873.75
2024-07-17 11:10:00,42.56,42.84,42.52,42.76,139609.0,42.56,42.84,42.52,42.76,139609.0
2024-07-17 11:20:00,42.76,42.88,42.64,42.84,192623.75,42.76,42.88,42.64,42.84,192623.75
2024-07-17 11:30:00,42.84,43.12,42.8,43.12,218586.75,42.84,43.12,42.8,43.12,218586.75
2024-07-17 11:40:00,43.12,43.4,43.04,43.36,316991.75,43.12,43.4,43.04,43.36,316991.75
2024-07-17 11:50:00,43.36,43.44,43.16,43.16,166368.75,43.36,43.44,43.16,43.16,166368.75
2024-07-17 12:00:00,43.16,43.28,43.0,43.28,238265.25,43.16,43.28,43.0,43.28,238265.25
2024-07-17 12:10:00,43.28,43.52,43.24,43.44,156176.0,43.28,43.52,43.24,43.44,156176.0
2024-07-17 12:20:00,43.44,43.44,43.24,43.4,313975.25,43.44,43.44,43.24,43.4,313975.25
2024-07-17 12:30:00,43.4,43.56,43.32,43.4,159130.25,43.4,43.56,43.32,43.4,159130.25
2024-07-17 12:40:00,43.4,43.44,43.32,43.4,91202.25,43.4,43.44,43.32,43.4,91202.25
2024-07-17 12:50:00,43.4,43.4,43.12,43.16,206103.25,43.4,43.4,43.12,43.16,206103.25
2024-07-17 13:00:00,43.12,43.4,43.08,43.4,141630.75,43.12,43.4,43.08,43.4,141630.75
2024-07-17 13:10:00,43.4,43.48,43.2,43.24,80523.25,43.4,43.48,43.2,43.24,80523.25
2024-07-17 13:20:00,43.24,43.44,43.24,43.32,93482.0,43.24,43.44,43.24,43.32,93482.0
2024-07-17 13:30:00,43.36,43.36,43.08,43.2,154254.75,43.36,43.36,43.08,43.2,154254.75
2024-07-17 13:40:00,43.2,43.28,43.12,43.16,81423.5,43.2,43.28,43.12,43.16,81423.5
2024-07-17 13:50:00,43.16,43.32,43.16,43.28,55503.75,43.16,43.32,43.16,43.28,55503.75
2024-07-17 14:00:00,43.28,43.4,43.12,43.16,67290.25,43.28,43.4,43.12,43.16,67290.25
2024-07-17 14:10:00,43.16,43.2,42.8,42.84,73259.5,43.16,43.2,42.8,42.84,73259.5
2024-07-17 14:20:00,42.84,42.96,42.76,42.8,61029.0,42.84,42.96,42.76,42.8,61029.0
2024-07-17 14:30:00,42.8,42.88,42.68,42.84,133419.25,42.8,42.88,42.68,42.84,133419.25
2024-07-17 14:40:00,42.84,42.96,42.76,42.96,71377.75,42.84,42.96,42.76,42.96,71377.75
2024-07-17 14:50:00,42.96,43.08,42.88,42.92,51114.75,42.96,43.08,42.88,42.92,51114.75
2024-07-17 15:00:00,42.92,43.08,42.84,43.0,48440.25,42.92,43.08,42.84,43.0,48440.25
2024-07-17 15:10:00,42.96,43.0,42.72,42.8,93770.5,42.96,43.0,42.72,42.8,93770.5
2024-07-17 15:20:00,42.76,42.76,42.4,42.6,135754.0,42.76,42.76,42.4,42.6,135754.0
2024-07-17 15:30:00,42.6,42.88,42.6,42.8,111135.0,42.6,42.88,42.6,42.8,111135.0
2024-07-17 15:40:00,42.84,43.12,42.8,42.84,157946.0,42.84,43.12,42.8,42.84,157946.0
2024-07-17 15:50:00,42.84,43.0,42.72,42.96,366152.25,42.84,43.0,42.72,42.96,366152.25
2024-07-18 09:30:00,42.0,42.2,41.76,41.84,135741.75,42.0,42.2,41.76,41.84,135741.75
2024-07-18 09:40:00,41.84,42.32,41.84,42.28,121151.0,41.84,42.32,41.84,42.28,121151.0
2024-07-18 09:50:00,42.24,42.32,42.12,42.24,102533.5,42.24,42.32,42.12,42.24,102533.5
2024-07-18 10:00:00,42.24,42.44,42.16,42.4,70918.75,42.24,42.44,42.16,42.4,70918.75
2024-07-18 10:10:00,42.4,42.44,42.24,42.32,58946.5,42.4,42.44,42.24,42.32,58946.5
2024-07-18 10:20:00,42.28,42.32,42.2,42.28,54175.75,42.28,42.32,42.2,42.28,54175.75
2024-07-18 10:30:00,42.32,43.16,42.28,43.16,301023.0,42.32,43.16,42.28,43.16,301023.0
2024-07-18 10:40:00,43.16,43.44,43.12,43.2,233419.5,43.16,43.44,43.12,43.2,233419.5
2024-07-18 10:50:00,43.16,43.32,42.88,43.16,113468.75,43.16,43.32,42.88,43.16,113468.75
2024-07-18 11:00:00,43.16,43.6,43.16,43.56,137594.75,43.16,43.6,43.16,43.56,137594.75
2024-07-18 11:10:00,43.56,44.04,43.52,44.0,257347.5,43.56,44.04,43.52,44.0,257347.5
2024-07-18 11:20:00,44.0,44.4,43.84,44.36,222509.5,44.0,44.4,43.84,44.36,222509.5
2024-07-18 11:30:00,44.36,44.72,44.16,44.2,375176.5,44.36,44.72,44.16,44.2,375176.5
2024-07-18 11:40:00,44.2,44.6,44.12,44.6,229384.5,44.2,44.6,44.12,44.6,229384.5
2024-07-18 11:50:00,44.64,44.68,44.28,44.56,183628.5,44.64,44.68,44.28,44.56,183628.5
2024-07-18 12:00:00,44.56,44.76,44.32,44.36,168113.0,44.56,44.76,44.32,44.36,168113.0
2024-07-18 12:10:00,44.36,44.72,44.36,44.72,85450.25,44.36,44.72,44.36,44.72,85450.25
2024-07-18 12:20:00,44.68,44.76,44.48,44.52,210382.0,44.68,44.76,44.48,44.52,210382.0
2024-07-18 12:30:00,44.56,44.64,44.16,44.24,129249.5,44.56,44.64,44.16,44.24,129249.5
2024-07-18 12:40:00,44.24,44.32,44.12,44.28,156831.5,44.24,44.32,44.12,44.28,156831.5
2024-07-18 12:50:00,44.28,44.32,43.96,44.0,56823.0,44.28,44.32,43.96,44.0,56823.0
2024-07-18 13:00:00,44.0,44.28,43.88,44.2,99995.75,44.0,44.28,43.88,44.2,99995.75
2024-07-18 13:10:00,44.2,44.24,43.76,43.8,88875.0,44.2,44.24,43.76,43.8,88875.0
2024-07-18 13:20:00,43.8,43.96,43.64,43.84,97181.5,43.8,43.96,43.64,43.84,97181.5
2024-07-18 13:30:00,43.84,44.0,43.76,43.96,68991.75,43.84,44.0,43.76,43.96,68991.75
2024-07-18 13:40:00,43.96,44.0,43.64,43.68,69087.0,43.96,44.0,43.64,43.68,69087.0
2024-07-18 13:50:00,43.72,44.28,43.68,44.2,115502.0,43.72,44.28,43.68,44.2,115502.0
2024-07-18 14:00:00,44.2,44.4,44.08,44.08,75042.5,44.2,44.4,44.08,44.08,75042.5
2024-07-18 14:10:00,44.12,44.4,44.08,44.4,85985.5,44.12,44.4,44.08,44.4,85985.5
2024-07-18 14:20:00,44.36,44.4,44.12,44.36,90893.5,44.36,44.4,44.12,44.36,90893.5
2024-07-18 14:30:00,44.36,44.6,44.28,44.56,92808.5,44.36,44.6,44.28,44.56,92808.5
2024-07-18 14:40:00,44.56,44.56,44.4,44.56,80328.25,44.56,44.56,44.4,44.56,80328.25
2024-07-18 14:50:00,44.56,44.76,44.4,44.52,106105.5,44.56,44.76,44.4,44.52,106105.5
2024-07-18 15:00:00,44.48,44.64,44.28,44.56,94032.25,44.48,44.64,44.28,44.56,94032.25
2024-07-18 15:10:00,44.56,44.92,44.56,44.72,181162.0,44.56,44.92,44.56,44.72,181162.0
2024-07-18 15:20:00,44.72,44.88,44.48,44.52,143038.25,44.72,44.88,44.48,44.52,143038.25
2024-07-18 15:30:00,44.52,44.6,44.12,44.16,181059.75,44.52,44.6,44.12,44.16,181059.75
2024-07-18 15:40:00,44.16,44.2,43.8,43.8,212098.0,44.16,44.2,43.8,43.8,212098.0
2024-07-18 15:50:00,43.84,44.4,43.84,44.28,437002.25,43.84,44.4,43.84,44.28,437002.25
2024-07-19 09:30:00,44.96,45.08,44.56,44.6,151375.0,44.96,45.08,44.56,44.6,151375.0
2024-07-19 09:40:00,44.6,44.76,44.36,44.68,167327.5,44.6,44.76,44.36,44.68,167327.5
2024-07-19 09:50:00,44.72,45.12,44.52,45.12,168810.0,44.72,45.12,44.52,45.12,168810.0
2024-07-19 10:00:00,45.12,45.24,44.92,44.96,231672.25,45.12,45.24,44.92,44.96,231672.25
2024-07-19 10:10:00,44.96,45.4,44.88,45.28,144909.0,44.96,45.4,44.88,45.28,144909.0
2024-07-19 10:20:00,45.28,46.04,45.24,45.96,210950.5,45.28,46.04,45.24,45.96,210950.5
2024-07-19 10:30:00,46.0,46.16,45.68,45.72,168521.75,46.0,46.16,45.68,45.72,168521.75
2024-07-19 10:40:00,45.72,46.12,45.72,45.8,253825.75,45.72,46.12,45.72,45.8,253825.75
2024-07-19 10:50:00,45.8,45.88,45.56,45.76,219923.75,45.8,45.88,45.56,45.76,219923.75
2024-07-19 11:00:00,45.76,45.96,45.6,45.96,182463.25,45.76,45.96,45.6,45.96,182463.25
2024-07-19 11:10:00,46.0,46.12,45.84,45.88,87694.25,46.0,46.12,45.84,45.88,87694.25
2024-07-19 11:20:00,45.84,46.44,45.6,46.4,153317.0,45.84,46.44,45.6,46.4,153317.0
2024-07-19 11:30:00,46.36,46.64,46.28,46.6,194110.0,46.36,46.64,46.28,46.6,194110.0
2024-07-19 11:40:00,46.6,46.68,46.04,46.08,151873.25,46.6,46.68,46.04,46.08,151873.25
2024-07-19 11:50:00,46.04,46.12,45.4,45.4,143606.25,46.04,46.12,45.4,45.4,143606.25
2024-07-19 12:00:00,45.44,45.72,45.28,45.4,163488.25,45.44,45.72,45.28,45.4,163488.25
2024-07-19 12:10:00,45.44,45.64,45.32,45.52,145149.25,45.44,45.64,45.32,45.52,145149.25
2024-07-19 12:20:00,45.52,45.92,45.48,45.8,98035.0,45.52,45.92,45.48,45.8,98035.0
2024-07-19 12:30:00,45.8,46.28,45.76,46.12,108930.75,45.8,46.28,45.76,46.12,108930.75
2024-07-19 12:40:00,46.08,46.16,45.88,46.04,93993.5,46.08,46.16,45.88,46.04,93993.5
2024-07-19 12:50:00,46.08,46.16,45.92,46.04,100001.5,46.08,46.16,45.92,46.04,100001.5
2024-07-19 13:00:00,46.08,46.32,46.0,46.2,137542.25,46.08,46.32,46.0,46.2,137542.25
2024-07-19 13:10:00,46.2,46.44,46.2,46.4,105469.25,46.2,46.44,46.2,46.4,105469.25
2024-07-19 13:20:00,46.4,46.52,46.2,46.36,109906.0,46.4,46.52,46.2,46.36,109906.0
2024-07-19 13:30:00,46.36,46.44,46.04,46.08,81352.75,46.36,46.44,46.04,46.08,81352.75
2024-07-19 13:40:00,46.08,46.32,45.88,45.92,81036.25,46.08,46.32,45.88,45.92,81036.25
2024-07-19 13:50:00,45.92,46.2,45.88,45.92,101883.25,45.92,46.2,45.88,45.92,101883.25
2024-07-19 14:00:00,45.92,46.12,45.8,45.84,72105.0,45.92,46.12,45.8,45.84,72105.0
2024-07-19 14:10:00,45.88,46.08,45.8,46.04,107717.5,45.88,46.08,45.8,46.04,107717.5
2024-07-19 14:20:00,46.04,46.28,46.0,46.28,87066.0,46.04,46.28,46.0,46.28,87066.0
2024-07-19 14:30:00,46.24,46.4,46.08,46.36,78129.25,46.24,46.4,46.08,46.36,78129.25
2024-07-19 14:40:00,46.36,46.56,46.24,46.36,52806.25,46.36,46.56,46.24,46.36,52806.25
2024-07-19 14:50:00,46.32,46.32,45.84,45.88,341340.25,46.32,46.32,45.84,45.88,341340.25
2024-07-19 15:00:00,45.92,45.92,45.6,45.68,205531.5,45.92,45.92,45.6,45.68,205531.5
2024-07-19 15:10:00,45.68,45.8,45.48,45.52,118542.75,45.68,45.8,45.48,45.52,118542.75
2024-07-19 15:20:00,45.52,45.68,45.44,45.64,111062.0,45.52,45.68,45.44,45.64,111062.0
2024-07-19 15:30:00,45.64,45.92,45.6,45.84,182463.75,45.64,45.92,45.6,45.84,182463.75
2024-07-19 15:40:00,45.84,46.0,45.72,45.96,341987.25,45.84,46.0,45.72,45.96,341987.25
2024-07-19 15:50:00,46.0,46.24,45.88,46.12,230498.25,46.0,46.24,45.88,46.12,230498.25
2024-07-22 09:30:00,45.24,45.44,44.84,44.96,133670.25,45.24,45.44,44.84,44.96,133670.25
2024-07-22 09:40:00,44.92,44.92,44.56,44.6,179185.25,44.92,44.92,44.56,44.6,179185.25
2024-07-22 09:50:00,44.6,45.12,44.56,45.04,145168.75,44.6,45.12,44.56,45.04,145168.75
2024-07-22 10:00:00,45.04,45.44,45.0,45.24,229289.0,45.04,45.44,45.0,45.24,229289.0
2024-07-22 10:10:00,45.24,45.28,44.8,44.84,155779.75,45.24,45.28,44.8,44.84,155779.75
2024-07-22 10:20:00,44.84,44.92,44.6,44.6,118794.0,44.84,44.92,44.6,44.6,118794.0
2024-07-22 10:30:00,44.64,44.8,44.24,44.28,127427.0,44.64,44.8,44.24,44.28,127427.0
2024-07-22 10:40:00,44.28,44.44,44.2,44.36,122033.0,44.28,44.44,44.2,44.36,122033.0
2024-07-22 10:50:00,44.36,44.52,44.28,44.36,74115.75,44.36,44.52,44.28,44.36,74115.75
2024-07-22 11:00:00,44.36,44.48,44.12,44.44,214702.25,44.36,44.48,44.12,44.44,214702.25
2024-07-22 11:10:00,44.44,44.56,44.28,44.52,92292.75,44.44,44.56,44.28,44.52,92292.75
2024-07-22 11:20:00,44.48,44.8,44.44,44.8,110291.75,44.48,44.8,44.44,44.8,110291.75
2024-07-22 11:30:00,44.76,44.96,44.72,44.84,225569.5,44.76,44.96,44.72,44.84,225569.5
2024-07-22 11:40:00,44.84,45.08,44.84,44.92,81740.75,44.84,45.08,44.84,44.92,81740.75
2024-07-22 11:50:00,44.92,45.0,44.68,44.88,70419.5,44.92,45.0,44.68,44.88,70419.5
2024-07-22 12:00:00,44.92,45.08,44.72,44.76,92094.75,44.92,45.08,44.72,44.76,92094.75
2024-07-22 12:10:00,44.76,44.84,44.52,44.52,64913.5,44.76,44.84,44.52,44.52,64913.5
2024-07-22 12:20:00,44.56,44.64,44.52,44.56,34776.25,44.56,44.64,44.52,44.56,34776.25
2024-07-22 12:30:00,44.56,44.64,44.4,44.4,36576.75,44.56,44.64,44.4,44.4,36576.75
2024-07-22 12:40:00,44.4,44.4,44.28,44.28,47343.5,44.4,44.4,44.28,44.28,47343.5
2024-07-22 12:50:00,44.28,44.32,44.12,44.16,53958.25,44.28,44.32,44.12,44.16,53958.25
2024-07-22 13:00:00,44.16,44.16,43.96,44.0,123357.25,44.16,44.16,43.96,44.0,123357.25
2024-07-22 13:10:00,44.04,44.12,43.84,43.84,56878.5,44.04,44.12,43.84,43.84,56878.5
2024-07-22 13:20:00,43.84,43.92,43.8,43.84,38700.25,43.84,43.92,43.8,43.84,38700.25
2024-07-22 13:30:00,43.84,43.84,43.64,43.72,261416.0,43.84,43.84,43.64,43.72,261416.0
2024-07-22 13:40:00,43.72,43.84,43.68,43.72,46071.75,43.72,43.84,43.68,43.72,46071.75
2024-07-22 13:50:00,43.76,43.84,43.68,43.72,49200.25,43.76,43.84,43.68,43.72,49200.25
2024-07-22 14:00:00,43.72,43.8,43.64,43.64,49547.25,43.72,43.8,43.64,43.64,49547.25
2024-07-22 14:10:00,43.68,43.76,43.64,43.72,33604.0,43.68,43.76,43.64,43.72,33604.0
2024-07-22 14:20:00,43.72,43.76,43.64,43.72,34877.25,43.72,43.76,43.64,43.72,34877.25
2024-07-22 14:30:00,43.72,43.72,43.56,43.6,48126.25,43.72,43.72,43.56,43.6,48126.25
2024-07-22 14:40:00,43.6,43.64,43.4,43.44,66344.5,43.6,43.64,43.4,43.44,66344.5
2024-07-22 14:50:00,43.44,43.52,43.36,43.48,48450.5,43.44,43.52,43.36,43.48,48450.5
2024-07-22 15:00:00,43.48,43.68,43.44,43.6,114542.25,43.48,43.68,43.44,43.6,114542.25
2024-07-22 15:10:00,43.56,43.6,43.4,43.48,62673.75,43.56,43.6,43.4,43.48,62673.75
2024-07-22 15:20:00,43.52,43.68,43.48,43.6,47217.0,43.52,43.68,43.48,43.6,47217.0
2024-07-22 15:30:00,43.6,43.64,43.48,43.56,108318.75,43.6,43.64,43.48,43.56,108318.75
2024-07-22 15:40:00,43.56,43.64,43.52,43.6,70643.0,43.56,43.64,43.52,43.6,70643.0
2024-07-22 15:50:00,43.6,43.8,43.52,43.6,340678.5,43.6,43.8,43.52,43.6,340678.5
2024-07-23 09:30:00,43.68,43.92,43.56,43.68,127073.0,43.68,43.92,43.56,43.68,127073.0
2024-07-23 09:40:00,43.72,43.72,43.24,43.24,117073.5,43.72,43.72,43.24,43.24,117073.5
2024-07-23 09:50:00,43.24,43.44,43.2,43.36,71691.75,43.24,43.44,43.2,43.36,71691.75
2024-07-23 10:00:00,43.32,43.32,43.04,43.16,130175.25,43.32,43.32,43.04,43.16,130175.25
2024-07-23 10:10:00,43.16,43.16,42.76,42.8,84420.75,43.16,43.16,42.76,42.8,84420.75
2024-07-23 10:20:00,42.8,42.88,42.72,42.8,53998.0,42.8,42.88,42.72,42.8,53998.0
2024-07-23 10:30:00,42.76,43.0,42.76,42.92,85014.25,42.76,43.0,42.76,42.92,85014.25
2024-07-23 10:40:00,42.92,43.12,42.88,43.04,50979.75,42.92,43.12,42.88,43.04,50979.75
2024-07-23 10:50:00,43.04,43.12,42.84,42.88,71777.0,43.04,43.12,42.84,42.88,71777.0
2024-07-23 11:00:00,42.92,42.96,42.76,42.76,53821.25,42.92,42.96,42.76,42.76,53821.25
2024-07-23 11:10:00,42.76,42.8,42.68,42.76,63627.25,42.76,42.8,42.68,42.76,63627.25
2024-07-23 11:20:00,42.76,42.84,42.72,42.8,25111.0,42.76,42.84,42.72,42.8,25111.0
2024-07-23 11:30:00,42.76,42.84,42.72,42.8,41797.5,42.76,42.84,42.72,42.8,41797.5
2024-07-23 11:40:00,42.8,42.88,42.76,42.8,85352.25,42.8,42.88,42.76,42.8,85352.25
2024-07-23 11:50:00,42.84,42.96,42.8,42.8,84564.0,42.84,42.96,42.8,42.8,84564.0
2024-07-23 12:00:00,42.84,42.88,42.76,42.8,44109.5,42.84,42.88,42.76,42.8,44109.5
2024-07-23 12:10:00,42.8,42.84,42.72,42.8,33031.25,42.8,42.84,42.72,42.8,33031.25
2024-07-23 12:20:00,42.8,43.04,42.76,42.88,90521.5,42.8,43.04,42.76,42.88,90521.5
2024-07-23 12:30:00,42.92,43.0,42.84,42.96,26930.25,42.92,43.0,42.84,42.96,26930.25
2024-07-23 12:40:00,42.96,43.08,42.92,43.04,68362.25,42.96,43.08,42.92,43.04,68362.25
2024-07-23 12:50:00,43.08,43.32,43.04,43.2,72505.25,43.08,43.32,43.04,43.2,72505.25
2024-07-23 13:00:00,43.24,43.32,43.12,43.32,31034.75,43.24,43.32,43.12,43.32,31034.75
2024-07-23 13:10:00,43.28,43.48,43.28,43.4,40816.25,43.28,43.48,43.28,43.4,40816.25
2024-07-23 13:20:00,43.4,43.4,43.0,43.08,108018.5,43.4,43.4,43.0,43.08,108018.5
2024-07-23 13:30:00,43.08,43.2,43.0,43.12,93842.0,43.08,43.2,43.0,43.12,93842.0
2024-07-23 13:40:00,43.12,43.2,43.04,43.08,62841.5,43.12,43.2,43.04,43.08,62841.5
2024-07-23 13:50:00,43.08,43.12,42.92,43.0,55180.25,43.08,43.12,42.92,43.0,55180.25
2024-07-23 14:00:00,43.04,43.04,42.88,42.88,41040.25,43.04,43.04,42.88,42.88,41040.25
2024-07-23 14:10:00,42.88,42.96,42.84,42.92,24100.0,42.88,42.96,42.84,42.92,24100.0
2024-07-23 14:20:00,42.88,43.08,42.88,43.0,56848.75,42.88,43.08,42.88,43.0,56848.75
2024-07-23 14:30:00,42.96,43.0,42.76,42.8,44732.0,42.96,43.0,42.76,42.8,44732.0
2024-07-23 14:40:00,42.8,42.88,42.76,42.8,57521.25,42.8,42.88,42.76,42.8,57521.25
2024-07-23 14:50:00,42.8,42.88,42.76,42.84,65876.0,42.8,42.88,42.76,42.84,65876.0
2024-07-23 15:00:00,42.84,42.92,42.8,42.88,17322.5,42.84,42.92,42.8,42.88,17322.5
2024-07-23 15:10:00,42.88,42.96,42.84,42.88,8838.0,42.88,42.96,42.84,42.88,8838.0
2024-07-23 15:20:00,42.92,42.92,42.88,42.88,3304.0,42.92,42.92,42.88,42.88,3304.0
2024-07-23 15:30:00,42.92,43.08,42.92,43.08,27186.5,42.92,43.08,42.92,43.08,27186.5
2024-07-23 15:40:00,43.08,43.4,43.04,43.2,148806.25,43.08,43.4,43.04,43.2,148806.25
2024-07-23 15:50:00,43.24,43.44,43.12,43.28,244645.5,43.24,43.44,43.12,43.28,244645.5
2024-07-24 09:30:00,44.7,45.4,44.67,45.37,651541.0,44.7,45.4,44.67,45.37,651541.0
2024-07-24 09:40:00,45.37,45.48,45.14,45.39,271819.0,45.37,45.48,45.14,45.39,271819.0
2024-07-24 09:50:00,45.4,46.07,45.37,45.81,475540.0,45.4,46.07,45.37,45.81,475540.0
2024-07-24 10:00:00,45.83,46.47,45.81,46.31,444901.0,45.83,46.47,45.81,46.31,444901.0
2024-07-24 10:10:00,46.31,46.66,46.19,46.56,634998.0,46.31,46.66,46.19,46.56,634998.0
2024-07-24 10:20:00,46.57,46.57,46.24,46.33,408280.0,46.57,46.57,46.24,46.33,408280.0
2024-07-24 10:30:00,46.35,46.5,46.19,46.46,249734.0,46.35,46.5,46.19,46.46,249734.0
2024-07-24 10:40:00,46.47,46.58,46.39,46.43,315053.0,46.47,46.58,46.39,46.43,315053.0
2024-07-24 10:50:00,46.45,46.47,46.29,46.31,238087.0,46.45,46.47,46.29,46.31,238087.0
2024-07-24 11:00:00,46.33,46.78,46.32,46.71,212329.0,46.33,46.78,46.32,46.71,212329.0
2024-07-24 11:10:00,46.72,46.78,46.49,46.6,195139.0,46.72,46.78,46.49,46.6,195139.0
2024-07-24 11:20:00,46.6,46.93,46.52,46.56,312049.0,46.6,46.93,46.52,46.56,312049.0
2024-07-24 11:30:00,46.57,46.63,46.37,46.63,279283.0,46.57,46.63,46.37,46.63,279283.0
2024-07-24 11:40:00,46.65,46.91,46.64,46.77,275328.0,46.65,46.91,46.64,46.77,275328.0
2024-07-24 11:50:00,46.76,47.12,46.56,47.09,286012.0,46.76,47.12,46.56,47.09,286012.0
2024-07-24 12:00:00,47.08,47.52,47.06,47.42,512361.0,47.08,47.52,47.06,47.42,512361.0
2024-07-24 12:10:00,47.44,47.47,47.02,47.15,368561.0,47.44,47.47,47.02,47.15,368561.0
2024-07-24 12:20:00,47.14,47.46,47.08,47.45,330286.0,47.14,47.46,47.08,47.45,330286.0
2024-07-24 12:30:00,47.46,47.64,47.43,47.6,408350.0,47.46,47.64,47.43,47.6,408350.0
2024-07-24 12:40:00,47.59,47.84,47.31,47.49,459668.0,47.59,47.84,47.31,47.49,459668.0
2024-07-24 12:50:00,47.5,47.9,47.48,47.86,391672.0,47.5,47.9,47.48,47.86,391672.0
2024-07-24 13:00:00,47.85,47.97,47.6,47.6,286253.0,47.85,47.97,47.6,47.6,286253.0
2024-07-24 13:10:00,47.6,47.63,47.33,47.42,283608.0,47.6,47.63,47.33,47.42,283608.0
2024-07-24 13:20:00,47.45,47.76,47.31,47.72,208980.0,47.45,47.76,47.31,47.72,208980.0
2024-07-24 13:30:00,47.73,48.02,47.52,47.61,321046.0,47.73,48.02,47.52,47.61,321046.0
2024-07-24 13:40:00,47.6,47.6,47.25,47.36,210193.0,47.6,47.6,47.25,47.36,210193.0
2024-07-24 13:50:00,47.36,47.74,47.34,47.63,139620.0,47.36,47.74,47.34,47.63,139620.0
2024-07-24 14:00:00,47.65,47.76,47.5,47.63,152099.0,47.65,47.76,47.5,47.63,152099.0
2024-07-24 14:10:00,47.63,47.74,47.48,47.74,229585.0,47.63,47.74,47.48,47.74,229585.0
2024-07-24 14:20:00,47.72,48.0,47.7,47.98,217854.0,47.72,48.0,47.7,47.98,217854.0
2024-07-24 14:30:00,47.97,48.14,47.83,48.02,219060.0,47.97,48.14,47.83,48.02,219060.0
2024-07-24 14:40:00,48.02,48.5,47.94,48.39,359873.0,48.02,48.5,47.94,48.39,359873.0
2024-07-24 14:50:00,48.39,48.5,48.05,48.17,419585.0,48.39,48.5,48.05,48.17,419585.0
2024-07-24 15:00:00,48.17,48.63,48.14,48.5,448908.0,48.17,48.63,48.14,48.5,448908.0
2024-07-24 15:10:00,48.5,48.56,48.23,48.54,328374.0,48.5,48.56,48.23,48.54,328374.0
2024-07-24 15:20:00,48.51,48.52,48.04,48.41,356518.0,48.51,48.52,48.04,48.41,356518.0
2024-07-24 15:30:00,48.41,48.65,48.07,48.2,578272.0,48.41,48.65,48.07,48.2,578272.0
2024-07-24 15:40:00,48.2,48.95,47.98,48.94,545879.0,48.2,48.95,47.98,48.94,545879.0
2024-07-24 15:50:00,48.92,49.67,48.8,49.27,745465.0,48.92,49.67,48.8,49.27,745465.0
2024-07-25 09:30:00,48.57,49.1,48.49,48.99,886613.0,48.57,49.1,48.49,48.99,886613.0
2024-07-25 09:40:00,48.99,49.04,48.56,48.73,406664.0,48.99,49.04,48.56,48.73,406664.0
2024-07-25 09:50:00,48.72,49.28,48.66,49.05,320817.0,48.72,49.28,48.66,49.05,320817.0
2024-07-25 10:00:00,49.11,50.69,49.11,50.51,434053.0,49.11,50.69,49.11,50.51,434053.0
2024-07-25 10:10:00,50.47,51.04,49.66,49.8,537247.0,50.47,51.04,49.66,49.8,537247.0
2024-07-25 10:20:00,49.84,50.05,49.3,49.34,327907.0,49.84,50.05,49.3,49.34,327907.0
2024-07-25 10:30:00,49.37,49.72,49.21,49.48,326190.0,49.37,49.72,49.21,49.48,326190.0
2024-07-25 10:40:00,49.49,49.58,48.75,49.01,334371.0,49.49,49.58,48.75,49.01,334371.0
2024-07-25 10:50:00,48.99,49.01,48.38,48.62,264459.0,48.99,49.01,48.38,48.62,264459.0
2024-07-25 11:00:00,48.6,49.13,48.6,48.8,230610.0,48.6,49.13,48.6,48.8,230610.0
2024-07-25 11:10:00,48.78,48.8,47.99,48.31,521325.0,48.78,48.8,47.99,48.31,521325.0
2024-07-25 11:20:00,48.29,48.62,48.28,48.45,434810.0,48.29,48.62,48.28,48.45,434810.0
2024-07-25 11:30:00,48.46,48.82,48.37,48.56,333317.0,48.46,48.82,48.37,48.56,333317.0
2024-07-25 11:40:00,48.58,48.88,48.22,48.44,395131.0,48.58,48.88,48.22,48.44,395131.0
2024-07-25 11:50:00,48.42,48.45,47.87,47.88,343452.0,48.42,48.45,47.87,47.88,343452.0
2024-07-25 12:00:00,47.88,48.07,47.74,47.89,328083.0,47.88,48.07,47.74,47.89,328083.0
2024-07-25 12:10:00,47.88,47.96,47.36,47.37,391556.0,47.88,47.96,47.36,47.37,391556.0
2024-07-25 12:20:00,47.37,47.45,47.17,47.27,385186.0,47.37,47.45,47.17,47.27,385186.0
2024-07-25 12:30:00,47.27,47.43,47.26,47.34,328207.0,47.27,47.43,47.26,47.34,328207.0
2024-07-25 12:40:00,47.33,47.44,47.18,47.38,217753.0,47.33,47.44,47.18,47.38,217753.0
2024-07-25 12:50:00,47.38,47.51,47.17,47.25,214576.0,47.38,47.51,47.17,47.25,214576.0
2024-07-25 13:00:00,47.23,47.23,46.68,46.69,231142.0,47.23,47.23,46.68,46.69,231142.0
2024-07-25 13:10:00,46.68,47.34,46.61,47.32,323937.0,46.68,47.34,46.61,47.32,323937.0
2024-07-25 13:20:00,47.31,47.6,47.18,47.54,318299.0,47.31,47.6,47.18,47.54,318299.0
2024-07-25 13:30:00,47.51,47.77,47.26,47.3,228325.0,47.51,47.77,47.26,47.3,228325.0
2024-07-25 13:40:00,47.3,47.53,47.15,47.44,218855.0,47.3,47.53,47.15,47.44,218855.0
2024-07-25 13:50:00,47.44,47.69,47.33,47.5,282388.0,47.44,47.69,47.33,47.5,282388.0
2024-07-25 14:00:00,47.47,48.08,47.47,48.06,288863.0,47.47,48.08,47.47,48.06,288863.0
2024-07-25 14:10:00,48.04,48.1,47.82,47.88,316960.0,48.04,48.1,47.82,47.88,316960.0
2024-07-25 14:20:00,47.87,48.3,47.85,48.09,288254.0,47.87,48.3,47.85,48.09,288254.0
2024-07-25 14:30:00,48.11,48.19,47.82,48.03,347687.0,48.11,48.19,47.82,48.03,347687.0
2024-07-25 14:40:00,48.04,48.95,48.0,48.92,331552.0,48.04,48.95,48.0,48.92,331552.0
2024-07-25 14:50:00,48.91,49.26,48.7,49.06,364638.0,48.91,49.26,48.7,49.06,364638.0
2024-07-25 15:00:00,49.06,49.13,48.77,49.07,358193.0,49.06,49.13,48.77,49.07,358193.0
2024-07-25 15:10:00,49.08,49.18,48.51,48.52,351184.0,49.08,49.18,48.51,48.52,351184.0
2024-07-25 15:20:00,48.51,48.65,47.69,47.94,342941.0,48.51,48.65,47.69,47.94,342941.0
2024-07-25 15:30:00,47.94,48.39,47.86,48.22,509125.0,47.94,48.39,47.86,48.22,509125.0
2024-07-25 15:40:00,48.22,48.7,48.16,48.41,373738.0,48.22,48.7,48.16,48.41,373738.0
2024-07-25 15:50:00,48.42,49.68,48.42,49.58,631664.0,48.42,49.68,48.42,49.58,631664.0
2024-07-26 09:30:00,48.05,48.46,47.97,47.98,489139.0,48.05,48.46,47.97,47.98,489139.0
2024-07-26 09:40:00,47.97,48.3,47.8,48.02,366421.0,47.97,48.3,47.8,48.02,366421.0
2024-07-26 09:50:00,47.99,48.13,47.62,47.63,289094.0,47.99,48.13,47.62,47.63,289094.0
2024-07-26 10:00:00,47.68,48.05,47.35,48.01,487154.0,47.68,48.05,47.35,48.01,487154.0
2024-07-26 10:10:00,48.01,48.18,47.75,48.03,311932.0,48.01,48.18,47.75,48.03,311932.0
2024-07-26 10:20:00,48.02,48.02,47.15,47.33,276067.0,48.02,48.02,47.15,47.33,276067.0
2024-07-26 10:30:00,47.32,48.04,47.27,47.95,341231.0,47.32,48.04,47.27,47.95,341231.0
2024-07-26 10:40:00,47.92,48.04,47.67,47.91,203968.0,47.92,48.04,47.67,47.91,203968.0
2024-07-26 10:50:00,47.91,48.08,47.5,47.51,181523.0,47.91,48.08,47.5,47.51,181523.0
2024-07-26 11:00:00,47.53,47.57,47.33,47.43,157031.0,47.53,47.57,47.33,47.43,157031.0
2024-07-26 11:10:00,47.42,47.6,47.37,47.44,131333.0,47.42,47.6,47.37,47.44,131333.0
2024-07-26 11:20:00,47.46,47.49,47.24,47.32,105399.0,47.46,47.49,47.24,47.32,105399.0
2024-07-26 11:30:00,47.3,47.33,47.01,47.03,139188.0,47.3,47.33,47.01,47.03,139188.0
2024-07-26 11:40:00,47.03,47.13,46.82,46.82,180064.0,47.03,47.13,46.82,46.82,180064.0
2024-07-26 11:50:00,46.83,46.99,46.78,46.87,126685.0,46.83,46.99,46.78,46.87,126685.0
2024-07-26 12:00:00,46.87,46.93,46.75,46.75,139143.0,46.87,46.93,46.75,46.75,139143.0
2024-07-26 12:10:00,46.75,46.92,46.72,46.91,127213.0,46.75,46.92,46.72,46.91,127213.0
2024-07-26 12:20:00,46.91,46.95,46.75,46.87,83898.0,46.91,46.95,46.75,46.87,83898.0
2024-07-26 12:30:00,46.85,47.04,46.81,46.91,133632.0,46.85,47.04,46.81,46.91,133632.0
2024-07-26 12:40:00,46.9,46.96,46.81,46.89,92892.0,46.9,46.96,46.81,46.89,92892.0
2024-07-26 12:50:00,46.88,46.93,46.81,46.88,83872.0,46.88,46.93,46.81,46.88,83872.0
2024-07-26 13:00:00,46.89,46.97,46.79,46.96,162362.0,46.89,46.97,46.79,46.96,162362.0
2024-07-26 13:10:00,46.95,46.97,46.85,46.91,80157.0,46.95,46.97,46.85,46.91,80157.0
2024-07-26 13:20:00,46.92,46.97,46.8,46.91,95887.0,46.92,46.97,46.8,46.91,95887.0
2024-07-26 13:30:00,46.92,47.65,46.89,47.59,245478.0,46.92,47.65,46.89,47.59,245478.0
2024-07-26 13:40:00,47.58,47.68,47.25,47.65,205964.0,47.58,47.68,47.25,47.65,205964.0
2024-07-26 13:50:00,47.64,47.86,47.45,47.54,244446.0,47.64,47.86,47.45,47.54,244446.0
2024-07-26 14:00:00,47.55,47.59,47.18,47.18,184411.0,47.55,47.59,47.18,47.18,184411.0
2024-07-26 14:10:00,47.16,47.22,46.98,47.17,143005.0,47.16,47.22,46.98,47.17,143005.0
2024-07-26 14:20:00,47.17,47.2,46.91,47.13,141813.0,47.17,47.2,46.91,47.13,141813.0
2024-07-26 14:30:00,47.13,47.16,46.81,46.83,161797.0,47.13,47.16,46.81,46.83,161797.0
2024-07-26 14:40:00,46.82,47.29,46.82,46.99,157896.0,46.82,47.29,46.82,46.99,157896.0
2024-07-26 14:50:00,46.98,47.25,46.97,47.25,123456.0,46.98,47.25,46.97,47.25,123456.0
2024-07-26 15:00:00,47.25,47.49,47.09,47.11,204151.0,47.25,47.49,47.09,47.11,204151.0
2024-07-26 15:10:00,47.12,47.22,46.93,47.14,196948.0,47.12,47.22,46.93,47.14,196948.0
2024-07-26 15:20:00,47.14,47.15,46.8,46.84,191773.0,47.14,47.15,46.8,46.84,191773.0
2024-07-26 15:30:00,46.86,47.27,46.85,47.13,267592.0,46.86,47.27,46.85,47.13,267592.0
2024-07-26 15:40:00,47.12,47.13,46.75,46.85,225903.0,47.12,47.13,46.75,46.85,225903.0
2024-07-26 15:50:00,46.81,47.2,46.73,46.84,501082.0,46.81,47.2,46.73,46.84,501082.0
2024-07-29 09:30:00,46.37,47.17,46.32,46.85,489756.0,46.37,47.17,46.32,46.85,489756.0
2024-07-29 09:40:00,46.85,46.97,46.5,46.93,178822.0,46.85,46.97,46.5,46.93,178822.0
2024-07-29 09:50:00,46.87,47.25,46.52,46.52,130245.0,46.87,47.25,46.52,46.52,130245.0
2024-07-29 10:00:00,46.49,46.53,46.1,46.26,163445.0,46.49,46.53,46.1,46.26,163445.0
2024-07-29 10:10:00,46.26,46.48,46.21,46.35,204331.0,46.26,46.48,46.21,46.35,204331.0
2024-07-29 10:20:00,46.36,46.59,46.28,46.5,94019.0,46.36,46.59,46.28,46.5,94019.0
2024-07-29 10:30:00,46.5,46.77,46.45,46.53,129767.0,46.5,46.77,46.45,46.53,129767.0
2024-07-29 10:40:00,46.52,46.66,46.29,46.64,131925.0,46.52,46.66,46.29,46.64,131925.0
2024-07-29 10:50:00,46.64,46.68,46.43,46.64,80097.0,46.64,46.68,46.43,46.64,80097.0
2024-07-29 11:00:00,46.64,46.98,46.63,46.96,76941.0,46.64,46.98,46.63,46.96,76941.0
2024-07-29 11:10:00,46.92,47.21,46.87,46.95,199372.0,46.92,47.21,46.87,46.95,199372.0
2024-07-29 11:20:00,46.95,47.09,46.79,46.85,130484.0,46.95,47.09,46.79,46.85,130484.0
2024-07-29 11:30:00,46.84,47.21,46.84,46.93,151577.0,46.84,47.21,46.84,46.93,151577.0
2024-07-29 11:40:00,46.95,47.12,46.46,46.5,117721.0,46.95,47.12,46.46,46.5,117721.0
2024-07-29 11:50:00,46.49,46.5,46.15,46.16,111337.0,46.49,46.5,46.15,46.16,111337.0
2024-07-29 12:00:00,46.15,46.16,46.0,46.05,168120.0,46.15,46.16,46.0,46.05,168120.0
2024-07-29 12:10:00,46.04,46.07,45.95,45.97,86767.0,46.04,46.07,45.95,45.97,86767.0
2024-07-29 12:20:00,45.97,46.17,45.96,46.16,90088.0,45.97,46.17,45.96,46.16,90088.0
2024-07-29 12:30:00,46.15,46.15,45.95,45.98,74033.0,46.15,46.15,45.95,45.98,74033.0
2024-07-29 12:40:00,45.98,46.02,45.85,46.01,78160.0,45.98,46.02,45.85,46.01,78160.0
2024-07-29 12:50:00,45.97,46.1,45.83,45.87,48624.0,45.97,46.1,45.83,45.87,48624.0
2024-07-29 13:00:00,45.85,45.94,45.8,45.82,52089.0,45.85,45.94,45.8,45.82,52089.0
2024-07-29 13:10:00,45.83,45.89,45.68,45.8,74201.0,45.83,45.89,45.68,45.8,74201.0
2024-07-29 13:20:00,45.84,46.01,45.81,46.01,58761.0,45.84,46.01,45.81,46.01,58761.0
2024-07-29 13:30:00,45.99,46.09,45.93,45.97,90300.0,45.99,46.09,45.93,45.97,90300.0
2024-07-29 13:40:00,45.96,45.99,45.82,45.97,89472.0,45.96,45.99,45.82,45.97,89472.0
2024-07-29 13:50:00,45.98,46.01,45.88,45.88,37210.0,45.98,46.01,45.88,45.88,37210.0
2024-07-29 14:00:00,45.86,46.0,45.81,45.87,78375.0,45.86,46.0,45.81,45.87,78375.0
2024-07-29 14:10:00,45.87,46.04,45.82,45.89,88941.0,45.87,46.04,45.82,45.89,88941.0
2024-07-29 14:20:00,45.88,46.02,45.82,46.02,46097.0,45.88,46.02,45.82,46.02,46097.0
2024-07-29 14:30:00,46.02,46.15,45.97,46.11,70699.0,46.02,46.15,45.97,46.11,70699.0
2024-07-29 14:40:00,46.1,46.12,45.91,46.06,47415.0,46.1,46.12,45.91,46.06,47415.0
2024-07-29 14:50:00,46.08,46.21,45.85,45.86,62265.0,46.08,46.21,45.85,45.86,62265.0
2024-07-29 15:00:00,45.88,45.95,45.79,45.86,90213.0,45.88,45.95,45.79,45.86,90213.0
2024-07-29 15:10:00,45.87,46.02,45.72,45.98,94571.0,45.87,46.02,45.72,45.98,94571.0
2024-07-29 15:20:00,45.98,46.14,45.95,45.98,71755.0,45.98,46.14,45.95,45.98,71755.0
2024-07-29 15:30:00,45.96,46.02,45.9,45.9,62163.0,45.96,46.02,45.9,45.9,62163.0
2024-07-29 15:40:00,45.9,45.93,45.75,45.81,117508.0,45.9,45.93,45.75,45.81,117508.0
2024-07-29 15:50:00,45.81,46.17,45.74,46.16,369337.0,45.81,46.17,45.74,46.16,369337.0
2024-07-30 09:30:00,45.76,45.86,45.65,45.76,259898.0,45.76,45.86,45.65,45.76,259898.0
2024-07-30 09:40:00,45.76,46.0,45.7,45.99,134497.0,45.76,46.0,45.7,45.99,134497.0
2024-07-30 09:50:00,46.0,46.29,45.99,46.09,193193.0,46.0,46.29,45.99,46.09,193193.0
2024-07-30 10:00:00,46.11,46.37,46.05,46.3,279403.0,46.11,46.37,46.05,46.3,279403.0
2024-07-30 10:10:00,46.3,46.77,46.3,46.59,345788.0,46.3,46.77,46.3,46.59,345788.0
2024-07-30 10:20:00,46.59,46.9,46.51,46.86,295522.0,46.59,46.9,46.51,46.86,295522.0
2024-07-30 10:30:00,46.85,47.33,46.72,47.06,339048.0,46.85,47.33,46.72,47.06,339048.0
2024-07-30 10:40:00,47.05,47.14,46.61,46.63,243066.0,47.05,47.14,46.61,46.63,243066.0
2024-07-30 10:50:00,46.62,46.94,46.5,46.87,195645.0,46.62,46.94,46.5,46.87,195645.0
2024-07-30 11:00:00,46.89,47.84,46.8,47.62,352007.0,46.89,47.84,46.8,47.62,352007.0
2024-07-30 11:10:00,47.64,47.72,47.3,47.3,226428.0,47.64,47.72,47.3,47.3,226428.0
2024-07-30 11:20:00,47.3,47.58,47.22,47.57,124073.0,47.3,47.58,47.22,47.57,124073.0
2024-07-30 11:30:00,47.58,48.0,47.47,47.98,170754.0,47.58,48.0,47.47,47.98,170754.0
2024-07-30 11:40:00,47.98,48.21,47.95,48.09,216572.0,47.98,48.21,47.95,48.09,216572.0
2024-07-30 11:50:00,48.11,48.19,48.02,48.11,115995.0,48.11,48.19,48.02,48.11,115995.0
2024-07-30 12:00:00,48.1,48.18,47.61,47.63,179498.0,48.1,48.18,47.61,47.63,179498.0
2024-07-30 12:10:00,47.61,47.95,47.56,47.75,90394.0,47.61,47.95,47.56,47.75,90394.0
2024-07-30 12:20:00,47.75,48.01,47.7,47.7,125089.0,47.75,48.01,47.7,47.7,125089.0
2024-07-30 12:30:00,47.72,47.88,47.57,47.59,82950.0,47.72,47.88,47.57,47.59,82950.0
2024-07-30 12:40:00,47.6,47.84,47.54,47.81,98750.0,47.6,47.84,47.54,47.81,98750.0
2024-07-30 12:50:00,47.87,48.89,47.82,48.88,396876.0,47.87,48.89,47.82,48.88,396876.0
2024-07-30 13:00:00,48.87,49.14,48.46,48.46,348910.0,48.87,49.14,48.46,48.46,348910.0
2024-07-30 13:10:00,48.47,48.54,48.09,48.27,147329.0,48.47,48.54,48.09,48.27,147329.0
2024-07-30 13:20:00,48.26,48.46,48.05,48.28,132767.0,48.26,48.46,48.05,48.28,132767.0
2024-07-30 13:30:00,48.3,48.43,47.76,47.9,119013.0,48.3,48.43,47.76,47.9,119013.0
2024-07-30 13:40:00,47.92,48.01,47.76,47.79,128485.0,47.92,48.01,47.76,47.79,128485.0
2024-07-30 13:50:00,47.81,47.97,47.66,47.68,101468.0,47.81,47.97,47.66,47.68,101468.0
2024-07-30 14:00:00,47.66,47.86,47.31,47.42,143762.0,47.66,47.86,47.31,47.42,143762.0
2024-07-30 14:10:00,47.4,47.43,47.07,47.14,67110.0,47.4,47.43,47.07,47.14,67110.0
2024-07-30 14:20:00,47.14,47.51,46.96,47.25,134928.0,47.14,47.51,46.96,47.25,134928.0
2024-07-30 14:30:00,47.26,47.46,47.19,47.27,136367.0,47.26,47.46,47.19,47.27,136367.0
2024-07-30 14:40:00,47.23,47.75,47.23,47.72,92308.0,47.23,47.75,47.23,47.72,92308.0
2024-07-30 14:50:00,47.69,47.71,47.42,47.54,63389.0,47.69,47.71,47.42,47.54,63389.0
2024-07-30 15:00:00,47.56,47.74,47.5,47.6,86045.0,47.56,47.74,47.5,47.6,86045.0
2024-07-30 15:10:00,47.59,47.81,47.5,47.56,43794.0,47.59,47.81,47.5,47.56,43794.0
2024-07-30 15:20:00,47.52,47.61,47.15,47.25,64535.0,47.52,47.61,47.15,47.25,64535.0
2024-07-30 15:30:00,47.27,47.4,47.13,47.31,47770.0,47.27,47.4,47.13,47.31,47770.0
2024-07-30 15:40:00,47.3,47.46,47.01,47.09,69518.0,47.3,47.46,47.01,47.09,69518.0
2024-07-30 15:50:00,47.08,47.57,46.99,47.5,408617.0,47.08,47.57,46.99,47.5,408617.0
2024-07-31 09:30:00,46.12,46.34,46.09,46.22,280079.0,46.12,46.34,46.09,46.22,280079.0
2024-07-31 09:40:00,46.23,46.54,46.08,46.36,209722.0,46.23,46.54,46.08,46.36,209722.0
2024-07-31 09:50:00,46.36,46.44,46.18,46.32,117461.0,46.36,46.44,46.18,46.32,117461.0
2024-07-31 10:00:00,46.31,46.42,46.21,46.21,212986.0,46.31,46.42,46.21,46.21,212986.0
2024-07-31 10:10:00,46.22,46.28,45.76,45.83,215018.0,46.22,46.28,45.76,45.83,215018.0
2024-07-31 10:20:00,45.81,45.92,45.72,45.83,168067.0,45.81,45.92,45.72,45.83,168067.0
2024-07-31 10:30:00,45.83,45.92,45.78,45.82,113234.0,45.83,45.92,45.78,45.82,113234.0
2024-07-31 10:40:00,45.81,45.88,45.68,45.74,159938.0,45.81,45.88,45.68,45.74,159938.0
2024-07-31 10:50:00,45.74,45.93,45.71,45.73,207911.0,45.74,45.93,45.71,45.73,207911.0
2024-07-31 11:00:00,45.73,45.77,45.7,45.76,127627.0,45.73,45.77,45.7,45.76,127627.0
2024-07-31 11:10:00,45.75,45.81,45.73,45.73,88986.0,45.75,45.81,45.73,45.73,88986.0
2024-07-31 11:20:00,45.74,45.8,45.72,45.78,39832.0,45.74,45.8,45.72,45.78,39832.0
2024-07-31 11:30:00,45.78,45.78,45.54,45.62,185493.0,45.78,45.78,45.54,45.62,185493.0
2024-07-31 11:40:00,45.64,45.69,45.56,45.59,58511.0,45.64,45.69,45.56,45.59,58511.0
2024-07-31 11:50:00,45.6,45.87,45.59,45.75,114201.0,45.6,45.87,45.59,45.75,114201.0
2024-07-31 12:00:00,45.74,45.87,45.69,45.75,116499.0,45.74,45.87,45.69,45.75,116499.0
2024-07-31 12:10:00,45.75,45.78,45.65,45.69,53643.0,45.75,45.78,45.65,45.69,53643.0
2024-07-31 12:20:00,45.69,45.73,45.55,45.72,63147.0,45.69,45.73,45.55,45.72,63147.0
2024-07-31 12:30:00,45.73,45.73,45.52,45.54,46865.0,45.73,45.73,45.52,45.54,46865.0
2024-07-31 12:40:00,45.54,45.6,45.42,45.44,67089.0,45.54,45.6,45.42,45.44,67089.0
2024-07-31 12:50:00,45.44,45.58,45.41,45.54,104730.0,45.44,45.58,45.41,45.54,104730.0
2024-07-31 13:00:00,45.54,45.56,45.38,45.45,59585.0,45.54,45.56,45.38,45.45,59585.0
2024-07-31 13:10:00,45.45,45.48,45.42,45.46,21822.0,45.45,45.48,45.42,45.46,21822.0
2024-07-31 13:20:00,45.47,45.55,45.4,45.43,75940.0,45.47,45.55,45.4,45.43,75940.0
2024-07-31 13:30:00,45.43,45.56,45.41,45.44,152188.0,45.43,45.56,45.41,45.44,152188.0
2024-07-31 13:40:00,45.44,45.61,45.3,45.3,100533.0,45.44,45.61,45.3,45.3,100533.0
2024-07-31 13:50:00,45.3,45.4,45.24,45.36,63600.0,45.3,45.4,45.24,45.36,63600.0
2024-07-31 14:00:00,45.4,45.42,45.07,45.15,82680.0,45.4,45.42,45.07,45.15,82680.0
2024-07-31 14:10:00,45.14,45.16,45.03,45.04,56845.0,45.14,45.16,45.03,45.04,56845.0
2024-07-31 14:20:00,45.06,45.13,45.04,45.08,80155.0,45.06,45.13,45.04,45.08,80155.0
2024-07-31 14:30:00,45.09,45.15,45.0,45.05,122318.0,45.09,45.15,45.0,45.05,122318.0
2024-07-31 14:40:00,45.05,45.06,44.71,44.71,108802.0,45.05,45.06,44.71,44.71,108802.0
2024-07-31 14:50:00,44.7,44.79,44.62,44.77,141408.0,44.7,44.79,44.62,44.77,141408.0
2024-07-31 15:00:00,44.77,44.93,44.7,44.87,166797.0,44.77,44.93,44.7,44.87,166797.0
2024-07-31 15:10:00,44.86,45.66,44.67,45.59,275509.0,44.86,45.66,44.67,45.59,275509.0
2024-07-31 15:20:00,45.6,45.99,45.19,45.86,359148.0,45.6,45.99,45.19,45.86,359148.0
2024-07-31 15:30:00,45.84,46.14,45.46,45.69,341343.0,45.84,46.14,45.46,45.69,341343.0
2024-07-31 15:40:00,45.7,45.82,45.32,45.64,233631.0,45.7,45.82,45.32,45.64,233631.0
2024-07-31 15:50:00,45.64,46.51,45.58,46.23,593853.0,45.64,46.51,45.58,46.23,593853.0
2024-08-01 09:30:00,46.11,46.22,45.83,45.98,263504.0,46.11,46.22,45.83,45.98,263504.0
2024-08-01 09:40:00,45.98,46.3,45.98,46.22,130518.0,45.98,46.3,45.98,46.22,130518.0
2024-08-01 09:50:00,46.21,46.61,45.98,46.23,135375.0,46.21,46.61,45.98,46.23,135375.0
2024-08-01 10:00:00,46.25,46.8,45.88,46.76,284635.0,46.25,46.8,45.88,46.76,284635.0
2024-08-01 10:10:00,46.77,47.2,46.63,47.07,320881.0,46.77,47.2,46.63,47.07,320881.0
2024-08-01 10:20:00,47.08,47.5,47.02,47.5,349945.0,47.08,47.5,47.02,47.5,349945.0
2024-08-01 10:30:00,47.5,48.04,47.33,47.83,558040.0,47.5,48.04,47.33,47.83,558040.0
2024-08-01 10:40:00,47.82,48.87,47.77,48.82,305982.0,47.82,48.87,47.77,48.82,305982.0
2024-08-01 10:50:00,48.83,48.86,48.21,48.64,251011.0,48.83,48.86,48.21,48.64,251011.0
2024-08-01 11:00:00,48.65,49.37,48.58,49.07,247235.0,48.65,49.37,48.58,49.07,247235.0
2024-08-01 11:10:00,49.06,49.11,48.28,48.49,283902.0,49.06,49.11,48.28,48.49,283902.0
2024-08-01 11:20:00,48.53,49.03,48.38,49.03,161299.0,48.53,49.03,48.38,49.03,161299.0
2024-08-01 11:30:00,49.03,49.6,48.84,49.47,325007.0,49.03,49.6,48.84,49.47,325007.0
2024-08-01 11:40:00,49.48,49.95,49.47,49.73,248456.0,49.48,49.95,49.47,49.73,248456.0
2024-08-01 11:50:00,49.74,49.86,49.3,49.48,448667.0,49.74,49.86,49.3,49.48,448667.0
2024-08-01 12:00:00,49.47,49.61,48.69,48.78,189657.0,49.47,49.61,48.69,48.78,189657.0
2024-08-01 12:10:00,48.76,49.35,48.74,49.18,140924.0,48.76,49.35,48.74,49.18,140924.0
2024-08-01 12:20:00,49.18,49.95,49.1,49.43,152728.0,49.18,49.95,49.1,49.43,152728.0
2024-08-01 12:30:00,49.44,50.05,49.44,50.05,160944.0,49.44,50.05,49.44,50.05,160944.0
2024-08-01 12:40:00,50.09,50.29,49.71,49.88,125056.0,50.09,50.29,49.71,49.88,125056.0
2024-08-01 12:50:00,49.92,50.26,49.86,49.93,113882.0,49.92,50.26,49.86,49.93,113882.0
2024-08-01 13:00:00,49.92,50.54,49.92,50.48,134131.0,49.92,50.54,49.92,50.48,134131.0
2024-08-01 13:10:00,50.48,50.75,50.43,50.67,129198.0,50.48,50.75,50.43,50.67,129198.0
2024-08-01 13:20:00,50.68,50.99,50.53,50.7,126926.0,50.68,50.99,50.53,50.7,126926.0
2024-08-01 13:30:00,50.73,51.51,50.71,51.46,226375.0,50.73,51.51,50.71,51.46,226375.0
2024-08-01 13:40:00,51.49,51.68,51.17,51.4,235568.0,51.49,51.68,51.17,51.4,235568.0
2024-08-01 13:50:00,51.42,51.54,50.35,50.4,304212.0,51.42,51.54,50.35,50.4,304212.0
2024-08-01 14:00:00,50.41,51.21,50.29,51.16,146536.0,50.41,51.21,50.29,51.16,146536.0
2024-08-01 14:10:00,51.19,51.62,50.99,51.49,121280.0,51.19,51.62,50.99,51.49,121280.0
2024-08-01 14:20:00,51.46,51.68,50.98,51.4,84471.0,51.46,51.68,50.98,51.4,84471.0
2024-08-01 14:30:00,51.41,51.79,51.36,51.62,102515.0,51.41,51.79,51.36,51.62,102515.0
2024-08-01 14:40:00,51.54,52.11,51.3,52.06,130713.0,51.54,52.11,51.3,52.06,130713.0
2024-08-01 14:50:00,52.06,52.13,51.51,51.52,170093.0,52.06,52.13,51.51,51.52,170093.0
2024-08-01 15:00:00,51.56,51.94,51.34,51.59,141568.0,51.56,51.94,51.34,51.59,141568.0
2024-08-01 15:10:00,51.58,51.67,50.8,50.86,188906.0,51.58,51.67,50.8,50.86,188906.0
2024-08-01 15:20:00,50.87,50.98,50.22,50.24,257150.0,50.87,50.98,50.22,50.24,257150.0
2024-08-01 15:30:00,50.2,50.41,49.97,49.97,206751.0,50.2,50.41,49.97,49.97,206751.0
2024-08-01 15:40:00,49.99,50.64,49.76,49.83,338166.0,49.99,50.64,49.76,49.83,338166.0
2024-08-01 15:50:00,49.84,50.5,49.62,50.45,577694.0,49.84,50.5,49.62,50.45,577694.0
2024-08-02 09:30:00,54.46,54.98,54.04,54.09,540888.0,54.46,54.98,54.04,54.09,540888.0
2024-08-02 09:40:00,54.08,54.96,53.82,54.64,343911.0,54.08,54.96,53.82,54.64,343911.0
2024-08-02 09:50:00,54.63,55.31,54.17,55.12,360623.0,54.63,55.31,54.17,55.12,360623.0
2024-08-02 10:00:00,55.11,56.87,55.02,56.64,395009.0,55.11,56.87,55.02,56.64,395009.0
2024-08-02 10:10:00,56.67,59.2,56.63,58.91,933399.0,56.67,59.2,56.63,58.91,933399.0
2024-08-02 10:20:00,58.96,60.45,58.05,58.7,1887152.0,58.96,60.45,58.05,58.7,1887152.0
2024-08-02 10:30:00,58.75,63.28,57.45,63.28,1113653.0,58.75,63.28,57.45,63.28,1113653.0
2024-08-02 10:40:00,63.23,63.23,59.7,59.91,1495855.0,63.23,63.23,59.7,59.91,1495855.0
2024-08-02 10:50:00,59.94,62.33,58.97,61.98,1192813.0,59.94,62.33,58.97,61.98,1192813.0
2024-08-02 11:00:00,62.0,64.45,61.14,64.25,1268591.0,62.0,64.45,61.14,64.25,1268591.0
2024-08-02 11:10:00,64.31,64.31,61.11,62.59,1012112.0,64.31,64.31,61.11,62.59,1012112.0
2024-08-02 11:20:00,62.67,64.0,62.18,62.83,1349583.0,62.67,64.0,62.18,62.83,1349583.0
2024-08-02 11:30:00,62.85,63.13,60.84,61.6,1104294.0,62.85,63.13,60.84,61.6,1104294.0
2024-08-02 11:40:00,61.57,61.72,58.81,59.8,1097685.0,61.57,61.72,58.81,59.8,1097685.0
2024-08-02 11:50:00,59.76,60.84,58.82,59.64,552779.0,59.76,60.84,58.82,59.64,552779.0
2024-08-02 12:00:00,59.59,59.86,58.35,59.35,557310.0,59.59,59.86,58.35,59.35,557310.0
2024-08-02 12:10:00,59.38,61.68,59.37,59.61,402332.0,59.38,61.68,59.37,59.61,402332.0
2024-08-02 12:20:00,59.54,60.25,58.56,59.29,551917.0,59.54,60.25,58.56,59.29,551917.0
2024-08-02 12:30:00,59.31,60.83,58.98,59.7,600647.0,59.31,60.83,58.98,59.7,600647.0
2024-08-02 12:40:00,59.76,60.5,58.84,60.29,477920.0,59.76,60.5,58.84,60.29,477920.0
2024-08-02 12:50:00,60.33,62.97,60.04,61.23,556556.0,60.33,62.97,60.04,61.23,556556.0
2024-08-02 13:00:00,61.21,62.15,60.38,61.36,299765.0,61.21,62.15,60.38,61.36,299765.0
2024-08-02 13:10:00,61.4,61.8,60.58,61.3,294512.0,61.4,61.8,60.58,61.3,294512.0
2024-08-02 13:20:00,61.25,62.53,61.21,62.48,311353.0,61.25,62.53,61.21,62.48,311353.0
2024-08-02 13:30:00,62.52,63.22,61.98,63.1,299108.0,62.52,63.22,61.98,63.1,299108.0
2024-08-02 13:40:00,63.02,63.05,61.81,62.87,274611.0,63.02,63.05,61.81,62.87,274611.0
2024-08-02 13:50:00,62.86,63.16,61.9,62.23,247294.0,62.86,63.16,61.9,62.23,247294.0
2024-08-02 14:00:00,62.16,62.82,62.09,62.81,211232.0,62.16,62.82,62.09,62.81,211232.0
2024-08-02 14:10:00,62.82,63.3,62.63,62.99,119775.0,62.82,63.3,62.63,62.99,119775.0
2024-08-02 14:20:00,63.04,63.05,61.24,61.33,643169.0,63.04,63.05,61.24,61.33,643169.0
2024-08-02 14:30:00,61.34,63.07,60.45,62.85,414502.0,61.34,63.07,60.45,62.85,414502.0
2024-08-02 14:40:00,62.91,63.25,61.66,62.46,282412.0,62.91,63.25,61.66,62.46,282412.0
2024-08-02 14:50:00,62.38,62.44,61.02,62.21,425634.0,62.38,62.44,61.02,62.21,425634.0
2024-08-02 15:00:00,62.24,62.87,61.52,62.55,409764.0,62.24,62.87,61.52,62.55,409764.0
2024-08-02 15:10:00,62.54,63.09,61.67,62.12,308261.0,62.54,63.09,61.67,62.12,308261.0
2024-08-02 15:20:00,62.18,62.57,61.29,61.67,402605.0,62.18,62.57,61.29,61.67,402605.0
2024-08-02 15:30:00,61.67,62.16,60.64,62.15,638328.0,61.67,62.16,60.64,62.15,638328.0
2024-08-02 15:40:00,62.18,62.77,61.06,62.77,421467.0,62.18,62.77,61.06,62.77,421467.0
2024-08-02 15:50:00,62.73,63.38,60.87,62.51,836532.0,62.73,63.38,60.87,62.51,836532.0
2024-08-05 09:30:00,90.08,91.02,81.95,83.41,2006129.0,90.08,91.02,81.95,83.41,2006129.0
2024-08-05 09:40:00,83.29,87.91,81.37,81.37,1597073.0,83.29,87.91,81.37,81.37,1597073.0
2024-08-05 09:50:00,81.48,82.07,79.0,79.69,759248.0,81.48,82.07,79.0,79.69,759248.0
2024-08-05 10:00:00,79.42,80.2,74.12,79.13,608128.0,79.42,80.2,74.12,79.13,608128.0
2024-08-05 10:10:00,79.13,79.9,77.45,78.62,967940.0,79.13,79.9,77.45,78.62,967940.0
2024-08-05 10:20:00,78.73,85.33,78.53,85.25,1509007.0,78.73,85.33,78.53,85.25,1509007.0
2024-08-05 10:30:00,85.26,85.32,81.65,82.95,939280.0,85.26,85.32,81.65,82.95,939280.0
2024-08-05 10:40:00,83.12,86.41,82.8,83.62,970485.0,83.12,86.41,82.8,83.62,970485.0
2024-08-05 10:50:00,83.69,84.47,80.27,83.66,784270.0,83.69,84.47,80.27,83.66,784270.0
2024-08-05 11:00:00,83.74,85.23,81.83,82.9,758561.0,83.74,85.23,81.83,82.9,758561.0
2024-08-05 11:10:00,82.88,83.42,81.01,81.62,590415.0,82.88,83.42,81.01,81.62,590415.0
2024-08-05 11:20:00,81.59,81.72,79.0,81.01,761307.0,81.59,81.72,79.0,81.01,761307.0
2024-08-05 11:30:00,81.08,81.47,78.38,79.35,674651.0,81.08,81.47,78.38,79.35,674651.0
2024-08-05 11:40:00,79.34,80.32,76.33,77.18,627296.0,79.34,80.32,76.33,77.18,627296.0
2024-08-05 11:50:00,77.14,78.41,74.97,75.29,697672.0,77.14,78.41,74.97,75.29,697672.0
2024-08-05 12:00:00,75.26,76.75,74.35,76.33,684208.0,75.26,76.75,74.35,76.33,684208.0
2024-08-05 12:10:00,76.46,77.28,75.42,75.48,216507.0,76.46,77.28,75.42,75.48,216507.0
2024-08-05 12:20:00,75.42,76.0,72.76,73.2,439345.0,75.42,76.0,72.76,73.2,439345.0
2024-08-05 12:30:00,73.14,75.77,72.37,74.44,519339.0,73.14,75.77,72.37,74.44,519339.0
2024-08-05 12:40:00,74.45,76.44,73.77,76.36,396331.0,74.45,76.44,73.77,76.36,396331.0
2024-08-05 12:50:00,76.32,78.13,76.1,77.84,356041.0,76.32,78.13,76.1,77.84,356041.0
2024-08-05 13:00:00,77.83,79.55,77.2,77.99,485888.0,77.83,79.55,77.2,77.99,485888.0
2024-08-05 13:10:00,77.99,78.74,76.77,77.11,312958.0,77.99,78.74,76.77,77.11,312958.0
2024-08-05 13:20:00,76.92,78.95,76.49,78.95,215830.0,76.92,78.95,76.49,78.95,215830.0
2024-08-05 13:30:00,78.72,80.32,78.43,79.74,167213.0,78.72,80.32,78.43,79.74,167213.0
2024-08-05 13:40:00,79.63,79.85,76.92,79.48,322021.0,79.63,79.85,76.92,79.48,322021.0
2024-08-05 13:50:00,79.39,80.5,78.69,79.77,279249.0,79.39,80.5,78.69,79.77,279249.0
2024-08-05 14:00:00,79.93,80.8,79.52,79.84,216883.0,79.93,80.8,79.52,79.84,216883.0
2024-08-05 14:10:00,79.79,80.42,78.6,79.12,492521.0,79.79,80.42,78.6,79.12,492521.0
2024-08-05 14:20:00,79.12,79.91,77.89,78.43,314999.0,79.12,79.91,77.89,78.43,314999.0
2024-08-05 14:30:00,78.49,81.25,78.18,81.25,424778.0,78.49,81.25,78.18,81.25,424778.0
2024-08-05 14:40:00,81.25,83.25,81.07,82.7,511734.0,81.25,83.25,81.07,82.7,511734.0
2024-08-05 14:50:00,82.76,82.76,80.28,81.82,489445.0,82.76,82.76,80.28,81.82,489445.0
2024-08-05 15:00:00,81.77,83.68,80.37,83.67,578788.0,81.77,83.68,80.37,83.67,578788.0
2024-08-05 15:10:00,83.68,85.98,83.43,85.22,463465.0,83.68,85.98,83.43,85.22,463465.0
2024-08-05 15:20:00,85.38,85.6,82.83,83.54,752082.0,85.38,85.6,82.83,83.54,752082.0
2024-08-05 15:30:00,83.41,85.32,82.74,84.96,751069.0,83.41,85.32,82.74,84.96,751069.0
2024-08-05 15:40:00,84.98,88.26,84.58,87.98,662638.0,84.98,88.26,84.58,87.98,662638.0
2024-08-05 15:50:00,87.89,89.95,87.02,88.62,1403095.0,87.89,89.95,87.02,88.62,1403095.0
2024-08-06 09:30:00,77.48,79.67,76.51,78.42,753489.0,77.48,79.67,76.51,78.42,753489.0
2024-08-06 09:40:00,78.49,80.42,77.31,77.71,763333.0,78.49,80.42,77.31,77.71,763333.0
2024-08-06 09:50:00,77.81,78.22,74.56,75.51,792348.0,77.81,78.22,74.56,75.51,792348.0
2024-08-06 10:00:00,75.57,76.37,71.75,71.93,798246.0,75.57,76.37,71.75,71.93,798246.0
2024-08-06 10:10:00,71.93,72.86,70.66,71.77,868661.0,71.93,72.86,70.66,71.77,868661.0
2024-08-06 10:20:00,71.75,72.74,71.29,72.68,729912.0,71.75,72.74,71.29,72.68,729912.0
2024-08-06 10:30:00,72.52,73.47,70.48,70.97,467722.0,72.52,73.47,70.48,70.97,467722.0
2024-08-06 10:40:00,70.96,71.31,69.46,69.48,336106.0,70.96,71.31,69.46,69.48,336106.0
2024-08-06 10:50:00,69.49,71.46,69.49,71.35,517331.0,69.49,71.46,69.49,71.35,517331.0
2024-08-06 11:00:00,71.41,71.85,69.42,69.52,427862.0,71.41,71.85,69.42,69.52,427862.0
2024-08-06 11:10:00,69.58,71.17,69.56,69.65,474069.0,69.58,71.17,69.56,69.65,474069.0
2024-08-06 11:20:00,69.6,71.38,69.59,71.32,397389.0,69.6,71.38,69.59,71.32,397389.0
2024-08-06 11:30:00,71.32,71.32,69.4,69.46,280541.0,71.32,71.32,69.4,69.46,280541.0
2024-08-06 11:40:00,69.44,69.65,68.33,68.53,284265.0,69.44,69.65,68.33,68.53,284265.0
2024-08-06 11:50:00,68.44,68.44,67.27,67.29,240725.0,68.44,68.44,67.27,67.29,240725.0
2024-08-06 12:00:00,67.33,67.4,65.01,66.25,411837.0,67.33,67.4,65.01,66.25,411837.0
2024-08-06 12:10:00,66.2,66.21,64.69,64.79,229432.0,66.2,66.21,64.69,64.79,229432.0
2024-08-06 12:20:00,64.84,66.13,64.6,65.4,315404.0,64.84,66.13,64.6,65.4,315404.0
2024-08-06 12:30:00,65.3,66.0,64.74,65.19,182650.0,65.3,66.0,64.74,65.19,182650.0
2024-08-06 12:40:00,65.2,66.21,64.93,65.47,178132.0,65.2,66.21,64.93,65.47,178132.0
2024-08-06 12:50:00,65.48,65.49,64.42,64.75,251187.0,65.48,65.49,64.42,64.75,251187.0
2024-08-06 13:00:00,64.72,65.28,64.53,65.13,127419.0,64.72,65.28,64.53,65.13,127419.0
2024-08-06 13:10:00,65.13,65.44,64.25,64.3,150064.0,65.13,65.44,64.25,64.3,150064.0
2024-08-06 13:20:00,64.26,64.69,63.01,63.04,208691.0,64.26,64.69,63.01,63.04,208691.0
2024-08-06 13:30:00,63.04,63.44,62.14,62.35,239536.0,63.04,63.44,62.14,62.35,239536.0
2024-08-06 13:40:00,62.43,63.99,62.23,63.43,267429.0,62.43,63.99,62.23,63.43,267429.0
2024-08-06 13:50:00,63.5,63.66,62.78,63.53,158978.0,63.5,63.66,62.78,63.53,158978.0
2024-08-06 14:00:00,63.53,64.5,63.24,63.55,267666.0,63.53,64.5,63.24,63.55,267666.0
2024-08-06 14:10:00,63.51,63.64,62.96,63.21,121312.0,63.51,63.64,62.96,63.21,121312.0
2024-08-06 14:20:00,63.18,63.39,62.29,62.48,110998.0,63.18,63.39,62.29,62.48,110998.0
2024-08-06 14:30:00,62.41,62.96,62.07,62.15,120809.0,62.41,62.96,62.07,62.15,120809.0
2024-08-06 14:40:00,62.14,62.58,62.0,62.34,111337.0,62.14,62.58,62.0,62.34,111337.0
2024-08-06 14:50:00,62.31,64.54,62.27,64.44,242556.0,62.31,64.54,62.27,64.44,242556.0
2024-08-06 15:00:00,64.51,65.76,64.15,64.16,369322.0,64.51,65.76,64.15,64.16,369322.0
2024-08-06 15:10:00,64.29,65.5,63.98,64.3,167962.0,64.29,65.5,63.98,64.3,167962.0
2024-08-06 15:20:00,64.3,65.02,63.77,64.73,160447.0,64.3,65.02,63.77,64.73,160447.0
2024-08-06 15:30:00,64.75,65.16,64.04,64.92,169990.0,64.75,65.16,64.04,64.92,169990.0
2024-08-06 15:40:00,64.84,66.02,64.25,65.85,269058.0,64.84,66.02,64.25,65.85,269058.0
2024-08-06 15:50:00,65.84,73.99,65.31,71.14,1032112.0,65.84,73.99,65.31,71.14,1032112.0
2024-08-07 09:30:00,61.43,62.38,61.29,61.71,354988.0,61.43,62.38,61.29,61.71,354988.0
2024-08-07 09:40:00,61.67,62.48,61.13,61.45,272619.0,61.67,62.48,61.13,61.45,272619.0
2024-08-07 09:50:00,61.51,61.86,60.89,61.28,281437.0,61.51,61.86,60.89,61.28,281437.0
2024-08-07 10:00:00,61.26,62.42,61.03,61.21,495603.0,61.26,62.42,61.03,61.21,495603.0
2024-08-07 10:10:00,61.2,62.33,61.1,62.17,148402.0,61.2,62.33,61.1,62.17,148402.0
2024-08-07 10:20:00,62.1,63.1,61.55,62.51,139060.0,62.1,63.1,61.55,62.51,139060.0
2024-08-07 10:30:00,62.52,62.93,61.73,62.59,154039.0,62.52,62.93,61.73,62.59,154039.0
2024-08-07 10:40:00,62.5,62.51,61.39,61.5,77032.0,62.5,62.51,61.39,61.5,77032.0
2024-08-07 10:50:00,61.55,61.83,61.25,61.35,63110.0,61.55,61.83,61.25,61.35,63110.0
2024-08-07 11:00:00,61.34,61.56,60.71,60.94,158844.0,61.34,61.56,60.71,60.94,158844.0
2024-08-07 11:10:00,60.9,61.63,60.86,61.43,83681.0,60.9,61.63,60.86,61.43,83681.0
2024-08-07 11:20:00,61.43,61.66,61.13,61.17,120072.0,61.43,61.66,61.13,61.17,120072.0
2024-08-07 11:30:00,61.05,61.17,60.59,60.76,95824.0,61.05,61.17,60.59,60.76,95824.0
2024-08-07 11:40:00,60.77,62.25,60.38,62.0,168105.0,60.77,62.25,60.38,62.0,168105.0
2024-08-07 11:50:00,61.96,62.4,61.63,62.13,149066.0,61.96,62.4,61.63,62.13,149066.0
2024-08-07 12:00:00,62.13,64.75,62.08,63.48,506627.0,62.13,64.75,62.08,63.48,506627.0
2024-08-07 12:10:00,63.49,64.0,62.68,63.96,245937.0,63.49,64.0,62.68,63.96,245937.0
2024-08-07 12:20:00,63.95,64.2,63.1,63.53,170520.0,63.95,64.2,63.1,63.53,170520.0
2024-08-07 12:30:00,63.51,64.3,63.32,64.23,126255.0,63.51,64.3,63.32,64.23,126255.0
2024-08-07 12:40:00,64.17,66.88,63.76,66.49,222489.0,64.17,66.88,63.76,66.49,222489.0
2024-08-07 12:50:00,66.56,67.48,66.17,66.53,282198.0,66.56,67.48,66.17,66.53,282198.0
2024-08-07 13:00:00,66.56,67.64,66.23,67.45,186647.0,66.56,67.64,66.23,67.45,186647.0
2024-08-07 13:10:00,67.4,68.84,66.97,68.37,314732.0,67.4,68.84,66.97,68.37,314732.0
2024-08-07 13:20:00,68.22,68.25,65.54,67.04,325516.0,68.22,68.25,65.54,67.04,325516.0
2024-08-07 13:30:00,67.02,67.21,65.51,66.0,211957.0,67.02,67.21,65.51,66.0,211957.0
2024-08-07 13:40:00,65.91,68.01,65.49,67.91,197036.0,65.91,68.01,65.49,67.91,197036.0
2024-08-07 13:50:00,67.93,69.33,67.7,68.28,345969.0,67.93,69.33,67.7,68.28,345969.0
2024-08-07 14:00:00,68.47,69.24,67.81,69.09,121065.0,68.47,69.24,67.81,69.09,121065.0
2024-08-07 14:10:00,69.02,71.8,69.0,70.28,347762.0,69.02,71.8,69.0,70.28,347762.0
2024-08-07 14:20:00,70.35,70.63,68.33,68.86,278728.0,70.35,70.63,68.33,68.86,278728.0
2024-08-07 14:30:00,68.95,70.34,68.55,69.46,219688.0,68.95,70.34,68.55,69.46,219688.0
2024-08-07 14:40:00,69.55,70.6,68.65,70.03,204084.0,69.55,70.6,68.65,70.03,204084.0
2024-08-07 14:50:00,70.08,70.23,68.3,68.88,221845.0,70.08,70.23,68.3,68.88,221845.0
2024-08-07 15:00:00,68.75,68.88,66.92,68.0,378720.0,68.75,68.88,66.92,68.0,378720.0
2024-08-07 15:10:00,67.99,68.15,66.89,67.36,165236.0,67.99,68.15,66.89,67.36,165236.0
2024-08-07 15:20:00,67.29,68.45,66.9,67.37,158718.0,67.29,68.45,66.9,67.37,158718.0
2024-08-07 15:30:00,67.47,68.47,67.0,67.57,158388.0,67.47,68.47,67.0,67.57,158388.0
2024-08-07 15:40:00,67.45,68.22,66.9,67.06,212117.0,67.45,68.22,66.9,67.06,212117.0
2024-08-07 15:50:00,67.01,69.96,66.64,68.87,432798.0,67.01,69.96,66.64,68.87,432798.0
2024-08-08 09:30:00,67.74,67.74,64.64,65.47,198609.0,67.74,67.74,64.64,65.47,198609.0
2024-08-08 09:40:00,65.44,66.74,65.27,66.45,184896.0,65.44,66.74,65.27,66.45,184896.0
2024-08-08 09:50:00,66.48,67.27,65.12,65.2,209193.0,66.48,67.27,65.12,65.2,209193.0
2024-08-08 10:00:00,65.21,65.28,64.09,64.5,263763.0,65.21,65.28,64.09,64.5,263763.0
2024-08-08 10:10:00,64.55,65.59,64.36,65.53,137506.0,64.55,65.59,64.36,65.53,137506.0
2024-08-08 10:20:00,65.46,65.81,65.0,65.32,246737.0,65.46,65.81,65.0,65.32,246737.0
2024-08-08 10:30:00,65.34,65.5,64.32,64.4,150715.0,65.34,65.5,64.32,64.4,150715.0
2024-08-08 10:40:00,64.42,64.91,64.1,64.1,126086.0,64.42,64.91,64.1,64.1,126086.0
2024-08-08 10:50:00,64.07,64.34,63.74,63.75,104645.0,64.07,64.34,63.74,63.75,104645.0
2024-08-08 11:00:00,63.73,64.39,63.66,64.15,73719.0,63.73,64.39,63.66,64.15,73719.0
2024-08-08 11:10:00,64.12,65.1,64.07,64.59,123068.0,64.12,65.1,64.07,64.59,123068.0
2024-08-08 11:20:00,64.58,64.58,63.5,64.0,98188.0,64.58,64.58,63.5,64.0,98188.0
2024-08-08 11:30:00,63.99,63.99,63.42,63.8,111120.0,63.99,63.99,63.42,63.8,111120.0
2024-08-08 11:40:00,63.88,64.12,63.35,63.84,61340.0,63.88,64.12,63.35,63.84,61340.0
2024-08-08 11:50:00,63.84,63.84,62.95,63.1,80852.0,63.84,63.84,62.95,63.1,80852.0
2024-08-08 12:00:00,63.18,63.22,62.61,63.0,62136.0,63.18,63.22,62.61,63.0,62136.0
2024-08-08 12:10:00,63.05,63.73,62.9,63.44,72492.0,63.05,63.73,62.9,63.44,72492.0
2024-08-08 12:20:00,63.38,64.16,63.21,64.06,62791.0,63.38,64.16,63.21,64.06,62791.0
2024-08-08 12:30:00,64.05,65.29,64.05,64.99,121073.0,64.05,65.29,64.05,64.99,121073.0
2024-08-08 12:40:00,64.95,65.59,64.47,64.72,89997.0,64.95,65.59,64.47,64.72,89997.0
2024-08-08 12:50:00,64.77,65.04,64.29,64.7,45495.0,64.77,65.04,64.29,64.7,45495.0
2024-08-08 13:00:00,64.52,65.38,64.19,64.84,115404.0,64.52,65.38,64.19,64.84,115404.0
2024-08-08 13:10:00,64.85,65.11,64.65,64.75,63258.0,64.85,65.11,64.65,64.75,63258.0
2024-08-08 13:20:00,64.74,65.08,64.08,64.08,81203.0,64.74,65.08,64.08,64.08,81203.0
2024-08-08 13:30:00,64.04,64.19,63.56,63.56,63415.0,64.04,64.19,63.56,63.56,63415.0
2024-08-08 13:40:00,63.62,64.0,63.5,64.0,27738.0,63.62,64.0,63.5,64.0,27738.0
2024-08-08 13:50:00,63.95,64.13,63.84,63.9,26444.0,63.95,64.13,63.84,63.9,26444.0
2024-08-08 14:00:00,63.94,64.01,63.5,63.76,36823.0,63.94,64.01,63.5,63.76,36823.0
2024-08-08 14:10:00,63.77,63.83,63.35,63.58,48972.0,63.77,63.83,63.35,63.58,48972.0
2024-08-08 14:20:00,63.61,64.05,63.5,63.98,48107.0,63.61,64.05,63.5,63.98,48107.0
2024-08-08 14:30:00,63.97,64.1,63.78,63.95,36149.0,63.97,64.1,63.78,63.95,36149.0
2024-08-08 14:40:00,63.9,64.19,63.7,63.81,60860.0,63.9,64.19,63.7,63.81,60860.0
2024-08-08 14:50:00,63.81,64.01,63.63,63.91,19674.0,63.81,64.01,63.63,63.91,19674.0
2024-08-08 15:00:00,63.97,64.33,63.12,63.19,62873.0,63.97,64.33,63.12,63.19,62873.0
2024-08-08 15:10:00,63.2,63.63,63.01,63.52,62948.0,63.2,63.63,63.01,63.52,62948.0
2024-08-08 15:20:00,63.48,63.9,63.35,63.77,51465.0,63.48,63.9,63.35,63.77,51465.0
2024-08-08 15:30:00,63.76,64.24,63.45,63.63,126868.0,63.76,64.24,63.45,63.63,126868.0
2024-08-08 15:40:00,63.63,63.86,63.36,63.45,136084.0,63.63,63.86,63.36,63.45,136084.0
2024-08-08 15:50:00,63.46,64.08,63.2,63.48,358897.0,63.46,64.08,63.2,63.48,358897.0
2024-08-09 09:30:00,62.73,63.68,62.48,62.87,279744.0,62.73,63.68,62.48,62.87,279744.0
2024-08-09 09:40:00,62.89,64.0,62.76,64.0,273332.0,62.89,64.0,62.76,64.0,273332.0
2024-08-09 09:50:00,63.95,64.05,62.95,63.43,216576.0,63.95,64.05,62.95,63.43,216576.0
2024-08-09 10:00:00,63.39,63.48,61.53,61.53,226540.0,63.39,63.48,61.53,61.53,226540.0
2024-08-09 10:10:00,61.53,61.75,61.13,61.39,224255.0,61.53,61.75,61.13,61.39,224255.0
2024-08-09 10:20:00,61.3,61.48,61.02,61.23,149896.0,61.3,61.48,61.02,61.23,149896.0
2024-08-09 10:30:00,61.23,62.16,61.21,61.69,130325.0,61.23,62.16,61.21,61.69,130325.0
2024-08-09 10:40:00,61.62,61.62,61.04,61.3,56931.0,61.62,61.62,61.04,61.3,56931.0
2024-08-09 10:50:00,61.27,61.43,60.92,61.22,92510.0,61.27,61.43,60.92,61.22,92510.0
2024-08-09 11:00:00,61.18,61.35,61.02,61.28,92168.0,61.18,61.35,61.02,61.28,92168.0
2024-08-09 11:10:00,61.29,61.29,60.91,60.99,104824.0,61.29,61.29,60.91,60.99,104824.0
2024-08-09 11:20:00,60.97,61.46,60.85,61.41,129151.0,60.97,61.46,60.85,61.41,129151.0
2024-08-09 11:30:00,61.37,61.37,60.64,60.79,107929.0,61.37,61.37,60.64,60.79,107929.0
2024-08-09 11:40:00,60.79,60.88,60.31,60.34,87008.0,60.79,60.88,60.31,60.34,87008.0
2024-08-09 11:50:00,60.33,61.65,60.15,61.13,195205.0,60.33,61.65,60.15,61.13,195205.0
2024-08-09 12:00:00,61.13,61.56,60.74,61.05,131508.0,61.13,61.56,60.74,61.05,131508.0
2024-08-09 12:10:00,61.01,61.11,60.38,60.66,84263.0,61.01,61.11,60.38,60.66,84263.0
2024-08-09 12:20:00,60.68,60.98,60.47,60.53,65022.0,60.68,60.98,60.47,60.53,65022.0
2024-08-09 12:30:00,60.55,60.55,59.59,59.85,125708.0,60.55,60.55,59.59,59.85,125708.0
2024-08-09 12:40:00,59.83,60.59,59.42,59.91,229801.0,59.83,60.59,59.42,59.91,229801.0
2024-08-09 12:50:00,59.87,60.12,59.57,59.89,135729.0,59.87,60.12,59.57,59.89,135729.0
2024-08-09 13:00:00,59.83,59.95,59.47,59.67,171858.0,59.83,59.95,59.47,59.67,171858.0
2024-08-09 13:10:00,59.64,59.7,59.07,59.22,115915.0,59.64,59.7,59.07,59.22,115915.0
2024-08-09 13:20:00,59.21,59.29,58.49,58.5,134910.0,59.21,59.29,58.49,58.5,134910.0
2024-08-09 13:30:00,58.47,58.57,57.99,58.14,195087.0,58.47,58.57,57.99,58.14,195087.0
2024-08-09 13:40:00,58.09,58.65,58.09,58.54,97783.0,58.09,58.65,58.09,58.54,97783.0
2024-08-09 13:50:00,58.55,59.03,58.47,58.56,103078.0,58.55,59.03,58.47,58.56,103078.0
2024-08-09 14:00:00,58.5,58.86,58.48,58.5,121372.0,58.5,58.86,58.48,58.5,121372.0
2024-08-09 14:10:00,58.46,59.26,58.38,58.39,99645.0,58.46,59.26,58.38,58.39,99645.0
2024-08-09 14:20:00,58.45,58.61,58.29,58.29,36828.0,58.45,58.61,58.29,58.29,36828.0
2024-08-09 14:30:00,58.27,58.33,57.87,57.93,41669.0,58.27,58.33,57.87,57.93,41669.0
2024-08-09 14:40:00,57.92,57.92,57.15,57.26,114384.0,57.92,57.92,57.15,57.26,114384.0
2024-08-09 14:50:00,57.27,57.53,57.16,57.28,108080.0,57.27,57.53,57.16,57.28,108080.0
2024-08-09 15:00:00,57.25,57.63,57.17,57.52,84150.0,57.25,57.63,57.17,57.52,84150.0
2024-08-09 15:10:00,57.5,57.51,56.97,57.31,86485.0,57.5,57.51,56.97,57.31,86485.0
2024-08-09 15:20:00,57.32,57.67,57.25,57.37,92042.0,57.32,57.67,57.25,57.37,92042.0
2024-08-09 15:30:00,57.31,57.32,56.94,57.01,136216.0,57.31,57.32,56.94,57.01,136216.0
2024-08-09 15:40:00,57.0,57.05,56.66,56.73,198701.0,57.0,57.05,56.66,56.73,198701.0
2024-08-09 15:50:00,56.73,56.84,54.51,55.14,680863.0,56.73,56.84,54.51,55.14,680863.0
2024-08-12 09:30:00,54.73,55.21,54.44,55.18,248866.0,54.73,55.21,54.44,55.18,248866.0
2024-08-12 09:40:00,55.12,55.82,54.86,55.61,228850.0,55.12,55.82,54.86,55.61,228850.0
2024-08-12 09:50:00,55.6,56.17,55.23,56.07,109139.0,55.6,56.17,55.23,56.07,109139.0
2024-08-12 10:00:00,55.99,55.99,53.73,53.73,171280.0,55.99,55.99,53.73,53.73,171280.0
2024-08-12 10:10:00,53.74,53.8,52.25,52.28,298945.0,53.74,53.8,52.25,52.28,298945.0
2024-08-12 10:20:00,52.27,52.41,51.58,52.15,311875.0,52.27,52.41,51.58,52.15,311875.0
2024-08-12 10:30:00,52.12,52.67,51.87,51.88,173356.0,52.12,52.67,51.87,51.88,173356.0
2024-08-12 10:40:00,51.87,52.26,51.82,52.13,148464.0,51.87,52.26,51.82,52.13,148464.0
2024-08-12 10:50:00,52.16,52.4,51.82,51.83,85863.0,52.16,52.4,51.82,51.83,85863.0
2024-08-12 11:00:00,51.82,51.83,51.35,51.42,114290.0,51.82,51.83,51.35,51.42,114290.0
2024-08-12 11:10:00,51.4,51.67,51.22,51.6,102733.0,51.4,51.67,51.22,51.6,102733.0
2024-08-12 11:20:00,51.58,53.34,51.45,52.37,283748.0,51.58,53.34,51.45,52.37,283748.0
2024-08-12 11:30:00,52.4,52.84,52.12,52.25,85068.0,52.4,52.84,52.12,52.25,85068.0
2024-08-12 11:40:00,52.17,52.82,52.13,52.35,72461.0,52.17,52.82,52.13,52.35,72461.0
2024-08-12 11:50:00,52.32,52.32,51.79,51.86,74392.0,52.32,52.32,51.79,51.86,74392.0
2024-08-12 12:00:00,51.87,52.59,51.82,52.46,46172.0,51.87,52.59,51.82,52.46,46172.0
2024-08-12 12:10:00,52.41,52.57,52.12,52.35,48673.0,52.41,52.57,52.12,52.35,48673.0
2024-08-12 12:20:00,52.38,53.3,52.29,53.08,79403.0,52.38,53.3,52.29,53.08,79403.0
2024-08-12 12:30:00,53.09,53.7,53.07,53.28,97659.0,53.09,53.7,53.07,53.28,97659.0
2024-08-12 12:40:00,53.24,53.73,53.24,53.72,78655.0,53.24,53.73,53.24,53.72,78655.0
2024-08-12 12:50:00,53.74,54.53,53.74,54.35,123778.0,53.74,54.53,53.74,54.35,123778.0
2024-08-12 13:00:00,54.41,54.71,54.12,54.39,61890.0,54.41,54.71,54.12,54.39,61890.0
2024-08-12 13:10:00,54.43,54.63,53.92,53.94,53580.0,54.43,54.63,53.92,53.94,53580.0
2024-08-12 13:20:00,53.95,54.15,53.47,53.69,56630.0,53.95,54.15,53.47,53.69,56630.0
2024-08-12 13:30:00,53.69,53.89,53.42,53.52,45588.0,53.69,53.89,53.42,53.52,45588.0
2024-08-12 13:40:00,53.46,54.67,53.44,54.64,38177.0,53.46,54.67,53.44,54.64,38177.0
2024-08-12 13:50:00,54.68,55.3,54.68,54.78,123149.0,54.68,55.3,54.68,54.78,123149.0
2024-08-12 14:00:00,54.85,55.03,54.41,54.72,51046.0,54.85,55.03,54.41,54.72,51046.0
2024-08-12 14:10:00,54.71,55.03,54.28,54.69,72389.0,54.71,55.03,54.28,54.69,72389.0
2024-08-12 14:20:00,54.83,55.12,54.37,54.92,62740.0,54.83,55.12,54.37,54.92,62740.0
2024-08-12 14:30:00,55.0,55.38,54.49,54.58,111801.0,55.0,55.38,54.49,54.58,111801.0
2024-08-12 14:40:00,54.59,54.73,53.69,53.85,136583.0,54.59,54.73,53.69,53.85,136583.0
2024-08-12 14:50:00,53.84,54.26,53.75,54.11,61122.0,53.84,54.26,53.75,54.11,61122.0
2024-08-12 15:00:00,54.13,54.73,54.1,54.52,90793.0,54.13,54.73,54.1,54.52,90793.0
2024-08-12 15:10:00,54.54,54.86,54.29,54.59,90353.0,54.54,54.86,54.29,54.59,90353.0
2024-08-12 15:20:00,54.55,55.15,54.53,55.13,126399.0,54.55,55.15,54.53,55.13,126399.0
2024-08-12 15:30:00,55.1,55.35,54.82,55.26,182575.0,55.1,55.35,54.82,55.26,182575.0
2024-08-12 15:40:00,55.2,55.88,55.1,55.56,196975.0,55.2,55.88,55.1,55.56,196975.0
2024-08-12 15:50:00,55.58,55.72,54.48,54.87,356639.0,55.58,55.72,54.48,54.87,356639.0
2024-08-13 09:30:00,53.34,53.43,52.59,52.82,257600.0,53.34,53.43,52.59,52.82,257600.0
2024-08-13 09:40:00,52.82,53.2,52.75,52.91,229733.0,52.82,53.2,52.75,52.91,229733.0
2024-08-13 09:50:00,52.89,53.19,52.71,53.18,154642.0,52.89,53.19,52.71,53.18,154642.0
2024-08-13 10:00:00,53.16,53.29,52.46,52.68,201608.0,53.16,53.29,52.46,52.68,201608.0
2024-08-13 10:10:00,52.65,52.72,52.31,52.46,169290.0,52.65,52.72,52.31,52.46,169290.0
2024-08-13 10:20:00,52.45,52.93,52.33,52.45,182656.0,52.45,52.93,52.33,52.45,182656.0
2024-08-13 10:30:00,52.46,53.41,52.46,53.11,126212.0,52.46,53.41,52.46,53.11,126212.0
2024-08-13 10:40:00,53.08,53.17,52.96,53.13,71250.0,53.08,53.17,52.96,53.13,71250.0
2024-08-13 10:50:00,53.12,53.5,53.12,53.2,74987.0,53.12,53.5,53.12,53.2,74987.0
2024-08-13 11:00:00,53.17,53.38,53.15,53.35,60171.0,53.17,53.38,53.15,53.35,60171.0
2024-08-13 11:10:00,53.38,53.39,53.14,53.17,23739.0,53.38,53.39,53.14,53.17,23739.0
2024-08-13 11:20:00,53.18,53.18,52.98,53.17,46838.0,53.18,53.18,52.98,53.17,46838.0
2024-08-13 11:30:00,53.17,53.3,53.12,53.15,26444.0,53.17,53.3,53.12,53.15,26444.0
2024-08-13 11:40:00,53.17,53.35,53.09,53.25,34267.0,53.17,53.35,53.09,53.25,34267.0
2024-08-13 11:50:00,53.28,53.36,53.21,53.27,34858.0,53.28,53.36,53.21,53.27,34858.0
2024-08-13 12:00:00,53.28,53.42,53.17,53.25,47843.0,53.28,53.42,53.17,53.25,47843.0
2024-08-13 12:10:00,53.23,53.28,52.84,52.84,83851.0,53.23,53.28,52.84,52.84,83851.0
2024-08-13 12:20:00,52.84,52.98,52.73,52.94,80401.0,52.84,52.98,52.73,52.94,80401.0
2024-08-13 12:30:00,52.94,52.99,52.69,52.72,50844.0,52.94,52.99,52.69,52.72,50844.0
2024-08-13 12:40:00,52.71,52.78,52.47,52.54,93296.0,52.71,52.78,52.47,52.54,93296.0
2024-08-13 12:50:00,52.55,52.55,52.38,52.54,115338.0,52.55,52.55,52.38,52.54,115338.0
2024-08-13 13:00:00,52.54,52.75,52.54,52.74,54299.0,52.54,52.75,52.54,52.74,54299.0
2024-08-13 13:10:00,52.76,52.8,52.65,52.65,39568.0,52.76,52.8,52.65,52.65,39568.0
2024-08-13 13:20:00,52.69,52.7,52.36,52.4,38859.0,52.69,52.7,52.36,52.4,38859.0
2024-08-13 13:30:00,52.39,52.52,52.29,52.41,86791.0,52.39,52.52,52.29,52.41,86791.0
2024-08-13 13:40:00,52.39,52.66,52.18,52.2,191708.0,52.39,52.66,52.18,52.2,191708.0
2024-08-13 13:50:00,52.23,52.61,52.2,52.42,84761.0,52.23,52.61,52.2,52.42,84761.0
2024-08-13 14:00:00,52.44,52.55,52.28,52.28,48174.0,52.44,52.55,52.28,52.28,48174.0
2024-08-13 14:10:00,52.3,52.35,52.16,52.27,35554.0,52.3,52.35,52.16,52.27,35554.0
2024-08-13 14:20:00,52.25,52.32,52.0,52.09,43021.0,52.25,52.32,52.0,52.09,43021.0
2024-08-13 14:30:00,52.07,52.08,51.78,51.82,71478.0,52.07,52.08,51.78,51.82,71478.0
2024-08-13 14:40:00,51.81,51.83,51.48,51.49,109334.0,51.81,51.83,51.48,51.49,109334.0
2024-08-13 14:50:00,51.48,51.53,50.96,50.97,237476.0,51.48,51.53,50.96,50.97,237476.0
2024-08-13 15:00:00,50.96,51.34,50.96,51.18,154582.0,50.96,51.34,50.96,51.18,154582.0
2024-08-13 15:10:00,51.18,51.43,51.18,51.33,97733.0,51.18,51.43,51.18,51.33,97733.0
2024-08-13 15:20:00,51.32,51.45,51.15,51.28,79680.0,51.32,51.45,51.15,51.28,79680.0
2024-08-13 15:30:00,51.28,51.48,51.17,51.45,88713.0,51.28,51.48,51.17,51.45,88713.0
2024-08-13 15:40:00,51.47,51.49,51.05,51.05,161886.0,51.47,51.49,51.05,51.05,161886.0
2024-08-13 15:50:00,51.06,51.13,50.33,50.45,455581.0,51.06,51.13,50.33,50.45,455581.0
2024-08-14 09:30:00,49.48,49.9,49.38,49.39,225033.0,49.48,49.9,49.38,49.39,225033.0
2024-08-14 09:40:00,49.4,49.76,49.23,49.28,222213.0,49.4,49.76,49.23,49.28,222213.0
2024-08-14 09:50:00,49.27,49.63,48.9,49.5,226916.0,49.27,49.63,48.9,49.5,226916.0
2024-08-14 10:00:00,49.5,49.64,49.26,49.4,104833.0,49.5,49.64,49.26,49.4,104833.0
2024-08-14 10:10:00,49.36,49.83,49.33,49.36,155878.0,49.36,49.83,49.33,49.36,155878.0
2024-08-14 10:20:00,49.34,49.4,48.87,48.9,151844.0,49.34,49.4,48.87,48.9,151844.0
2024-08-14 10:30:00,48.92,49.36,48.89,49.13,159280.0,48.92,49.36,48.89,49.13,159280.0
2024-08-14 10:40:00,49.1,49.13,48.8,48.85,106976.0,49.1,49.13,48.8,48.85,106976.0
2024-08-14 10:50:00,48.84,48.87,48.26,48.28,111581.0,48.84,48.87,48.26,48.28,111581.0
2024-08-14 11:00:00,48.28,48.28,48.02,48.22,172790.0,48.28,48.28,48.02,48.22,172790.0
2024-08-14 11:10:00,48.21,48.26,48.14,48.22,49100.0,48.21,48.26,48.14,48.22,49100.0
2024-08-14 11:20:00,48.2,48.41,48.2,48.3,90975.0,48.2,48.41,48.2,48.3,90975.0
2024-08-14 11:30:00,48.29,48.32,47.91,47.94,154895.0,48.29,48.32,47.91,47.94,154895.0
2024-08-14 11:40:00,47.9,48.02,47.8,48.01,102429.0,47.9,48.02,47.8,48.01,102429.0
2024-08-14 11:50:00,48.0,48.23,47.94,48.14,71346.0,48.0,48.23,47.94,48.14,71346.0
2024-08-14 12:00:00,48.14,48.21,47.85,48.03,44324.0,48.14,48.21,47.85,48.03,44324.0
2024-08-14 12:10:00,48.03,48.28,47.9,48.21,89997.0,48.03,48.28,47.9,48.21,89997.0
2024-08-14 12:20:00,48.22,48.84,48.16,48.6,119916.0,48.22,48.84,48.16,48.6,119916.0
2024-08-14 12:30:00,48.6,48.7,48.21,48.32,113034.0,48.6,48.7,48.21,48.32,113034.0
2024-08-14 12:40:00,48.28,48.9,48.25,48.7,94068.0,48.28,48.9,48.25,48.7,94068.0
2024-08-14 12:50:00,48.66,48.68,48.26,48.38,59369.0,48.66,48.68,48.26,48.38,59369.0
2024-08-14 13:00:00,48.39,48.64,48.23,48.25,105441.0,48.39,48.64,48.23,48.25,105441.0
2024-08-14 13:10:00,48.24,48.61,48.23,48.27,46754.0,48.24,48.61,48.23,48.27,46754.0
2024-08-14 13:20:00,48.27,48.35,48.09,48.23,58251.0,48.27,48.35,48.09,48.23,58251.0
2024-08-14 13:30:00,48.24,48.32,48.09,48.24,31789.0,48.24,48.32,48.09,48.24,31789.0
2024-08-14 13:40:00,48.23,48.3,48.13,48.19,21757.0,48.23,48.3,48.13,48.19,21757.0
2024-08-14 13:50:00,48.21,48.29,47.93,48.1,43670.0,48.21,48.29,47.93,48.1,43670.0
2024-08-14 14:00:00,48.1,48.31,47.99,48.09,97042.0,48.1,48.31,47.99,48.09,97042.0
2024-08-14 14:10:00,48.11,48.11,47.94,47.99,29760.0,48.11,48.11,47.94,47.99,29760.0
2024-08-14 14:20:00,47.92,47.92,47.78,47.81,46662.0,47.92,47.92,47.78,47.81,46662.0
2024-08-14 14:30:00,47.79,47.92,47.75,47.79,73384.0,47.79,47.92,47.75,47.79,73384.0
2024-08-14 14:40:00,47.75,47.81,47.64,47.66,74381.0,47.75,47.81,47.64,47.66,74381.0
2024-08-14 14:50:00,47.64,47.7,47.6,47.62,34808.0,47.64,47.7,47.6,47.62,34808.0
2024-08-14 15:00:00,47.6,47.67,47.42,47.66,65435.0,47.6,47.67,47.42,47.66,65435.0
2024-08-14 15:10:00,47.66,48.07,47.63,47.94,119791.0,47.66,48.07,47.63,47.94,119791.0
2024-08-14 15:20:00,47.91,47.99,47.76,47.79,43291.0,47.91,47.99,47.76,47.79,43291.0
2024-08-14 15:30:00,47.79,47.85,47.73,47.79,107437.0,47.79,47.85,47.73,47.79,107437.0
2024-08-14 15:40:00,47.77,47.85,47.44,47.47,175421.0,47.77,47.85,47.44,47.47,175421.0
2024-08-14 15:50:00,47.46,47.47,47.06,47.14,607346.0,47.46,47.47,47.06,47.14,607346.0
2024-08-15 09:30:00,45.83,45.96,45.64,45.78,393158.0,45.83,45.96,45.64,45.78,393158.0
2024-08-15 09:40:00,45.78,46.06,45.76,45.94,274866.0,45.78,46.06,45.76,45.94,274866.0
2024-08-15 09:50:00,45.94,46.07,45.64,45.76,146186.0,45.94,46.07,45.64,45.76,146186.0
2024-08-15 10:00:00,45.77,45.91,45.66,45.76,212481.0,45.77,45.91,45.66,45.76,212481.0
2024-08-15 10:10:00,45.76,45.81,45.26,45.27,231878.0,45.76,45.81,45.26,45.27,231878.0
2024-08-15 10:20:00,45.27,45.27,44.68,44.79,323517.0,45.27,45.27,44.68,44.79,323517.0
2024-08-15 10:30:00,44.77,44.86,44.66,44.84,184680.0,44.77,44.86,44.66,44.84,184680.0
2024-08-15 10:40:00,44.85,44.97,44.76,44.85,220152.0,44.85,44.97,44.76,44.85,220152.0
2024-08-15 10:50:00,44.85,45.13,44.84,45.12,164345.0,44.85,45.13,44.84,45.12,164345.0
2024-08-15 11:00:00,45.11,45.18,45.02,45.07,55089.0,45.11,45.18,45.02,45.07,55089.0
2024-08-15 11:10:00,45.08,45.09,44.86,45.01,99825.0,45.08,45.09,44.86,45.01,99825.0
2024-08-15 11:20:00,45.01,45.03,44.79,44.85,113931.0,45.01,45.03,44.79,44.85,113931.0
2024-08-15 11:30:00,44.84,45.14,44.82,45.12,195122.0,44.84,45.14,44.82,45.12,195122.0
2024-08-15 11:40:00,45.12,45.3,45.09,45.29,137981.0,45.12,45.3,45.09,45.29,137981.0
2024-08-15 11:50:00,45.3,45.69,45.26,45.58,156286.0,45.3,45.69,45.26,45.58,156286.0
2024-08-15 12:00:00,45.59,45.77,45.55,45.77,100798.0,45.59,45.77,45.55,45.77,100798.0
2024-08-15 12:10:00,45.76,45.92,45.56,45.61,214033.0,45.76,45.92,45.56,45.61,214033.0
2024-08-15 12:20:00,45.6,45.93,45.58,45.83,133142.0,45.6,45.93,45.58,45.83,133142.0
2024-08-15 12:30:00,45.83,46.28,45.83,46.26,136456.0,45.83,46.28,45.83,46.26,136456.0
2024-08-15 12:40:00,46.28,46.56,46.21,46.29,131665.0,46.28,46.56,46.21,46.29,131665.0
2024-08-15 12:50:00,46.27,46.27,45.85,45.87,78832.0,46.27,46.27,45.85,45.87,78832.0
2024-08-15 13:00:00,45.88,46.22,45.83,46.22,60763.0,45.88,46.22,45.83,46.22,60763.0
2024-08-15 13:10:00,46.2,46.3,46.0,46.04,64997.0,46.2,46.3,46.0,46.04,64997.0
2024-08-15 13:20:00,46.05,46.14,45.9,46.04,68974.0,46.05,46.14,45.9,46.04,68974.0
2024-08-15 13:30:00,46.03,46.07,45.82,45.83,63916.0,46.03,46.07,45.82,45.83,63916.0
2024-08-15 13:40:00,45.84,45.98,45.8,45.94,57477.0,45.84,45.98,45.8,45.94,57477.0
2024-08-15 13:50:00,45.93,46.06,45.9,46.01,32884.0,45.93,46.06,45.9,46.01,32884.0
2024-08-15 14:00:00,46.01,46.06,45.8,45.83,54977.0,46.01,46.06,45.8,45.83,54977.0
2024-08-15 14:10:00,45.83,46.02,45.82,45.94,52760.0,45.83,46.02,45.82,45.94,52760.0
2024-08-15 14:20:00,45.95,45.99,45.68,45.68,41679.0,45.95,45.99,45.68,45.68,41679.0
2024-08-15 14:30:00,45.68,45.77,45.67,45.71,54653.0,45.68,45.77,45.67,45.71,54653.0
2024-08-15 14:40:00,45.71,45.76,45.6,45.71,42256.0,45.71,45.76,45.6,45.71,42256.0
2024-08-15 14:50:00,45.74,45.78,45.63,45.73,39018.0,45.74,45.78,45.63,45.73,39018.0
2024-08-15 15:00:00,45.73,45.8,45.7,45.76,33642.0,45.73,45.8,45.7,45.76,33642.0
2024-08-15 15:10:00,45.75,45.83,45.58,45.59,39627.0,45.75,45.83,45.58,45.59,39627.0
2024-08-15 15:20:00,45.59,45.64,45.33,45.35,78486.0,45.59,45.64,45.33,45.35,78486.0
2024-08-15 15:30:00,45.35,45.41,45.29,45.36,84174.0,45.35,45.41,45.29,45.36,84174.0
2024-08-15 15:40:00,45.35,45.44,45.23,45.34,115357.0,45.35,45.44,45.23,45.34,115357.0
2024-08-15 15:50:00,45.34,45.45,45.2,45.33,254116.0,45.34,45.45,45.2,45.33,254116.0
2024-08-16 09:30:00,46.12,46.31,46.07,46.2,157396.0,46.12,46.31,46.07,46.2,157396.0
2024-08-16 09:40:00,46.19,46.45,45.99,46.11,125706.0,46.19,46.45,45.99,46.11,125706.0
2024-08-16 09:50:00,46.1,46.4,45.86,46.31,113204.0,46.1,46.4,45.86,46.31,113204.0
2024-08-16 10:00:00,46.3,46.33,45.77,46.11,95272.0,46.3,46.33,45.77,46.11,95272.0
2024-08-16 10:10:00,46.12,46.15,45.68,45.69,89142.0,46.12,46.15,45.68,45.69,89142.0
2024-08-16 10:20:00,45.67,45.74,45.4,45.45,84484.0,45.67,45.74,45.4,45.45,84484.0
2024-08-16 10:30:00,45.44,45.76,45.35,45.57,122178.0,45.44,45.76,45.35,45.57,122178.0
2024-08-16 10:40:00,45.61,46.12,45.58,46.0,105388.0,45.61,46.12,45.58,46.0,105388.0
2024-08-16 10:50:00,45.98,46.04,45.7,45.97,96255.0,45.98,46.04,45.7,45.97,96255.0
2024-08-16 11:00:00,45.95,45.98,45.73,45.86,36046.0,45.95,45.98,45.73,45.86,36046.0
2024-08-16 11:10:00,45.9,46.06,45.78,45.96,40864.0,45.9,46.06,45.78,45.96,40864.0
2024-08-16 11:20:00,45.93,46.07,45.68,45.69,35127.0,45.93,46.07,45.68,45.69,35127.0
2024-08-16 11:30:00,45.67,45.7,45.23,45.3,68821.0,45.67,45.7,45.23,45.3,68821.0
2024-08-16 11:40:00,45.31,45.34,45.17,45.27,39556.0,45.31,45.34,45.17,45.27,39556.0
2024-08-16 11:50:00,45.26,45.42,45.17,45.42,57745.0,45.26,45.42,45.17,45.42,57745.0
2024-08-16 12:00:00,45.43,45.46,45.34,45.35,38416.0,45.43,45.46,45.34,45.35,38416.0
2024-08-16 12:10:00,45.36,45.36,45.24,45.28,40932.0,45.36,45.36,45.24,45.28,40932.0
2024-08-16 12:20:00,45.28,45.46,45.27,45.42,22323.0,45.28,45.46,45.27,45.42,22323.0
2024-08-16 12:30:00,45.43,45.46,45.12,45.15,45278.0,45.43,45.46,45.12,45.15,45278.0
2024-08-16 12:40:00,45.17,45.34,45.15,45.25,56553.0,45.17,45.34,45.15,45.25,56553.0
2024-08-16 12:50:00,45.24,45.27,45.0,45.1,76993.0,45.24,45.27,45.0,45.1,76993.0
2024-08-16 13:00:00,45.09,45.28,45.08,45.26,83878.0,45.09,45.28,45.08,45.26,83878.0
2024-08-16 13:10:00,45.25,45.32,45.24,45.28,49483.0,45.25,45.32,45.24,45.28,49483.0
2024-08-16 13:20:00,45.29,45.34,45.25,45.3,51916.0,45.29,45.34,45.25,45.3,51916.0
2024-08-16 13:30:00,45.3,45.31,45.27,45.3,35712.0,45.3,45.31,45.27,45.3,35712.0
2024-08-16 13:40:00,45.3,45.46,45.28,45.46,66915.0,45.3,45.46,45.28,45.46,66915.0
2024-08-16 13:50:00,45.46,45.72,45.44,45.7,124333.0,45.46,45.72,45.44,45.7,124333.0
2024-08-16 14:00:00,45.71,46.26,45.69,46.2,107890.0,45.71,46.26,45.69,46.2,107890.0
2024-08-16 14:10:00,46.2,46.24,45.85,45.85,101852.0,46.2,46.24,45.85,45.85,101852.0
2024-08-16 14:20:00,45.85,45.9,45.54,45.58,67082.0,45.85,45.9,45.54,45.58,67082.0
2024-08-16 14:30:00,45.54,45.59,45.42,45.47,67819.0,45.54,45.59,45.42,45.47,67819.0
2024-08-16 14:40:00,45.47,45.71,45.47,45.58,104610.0,45.47,45.71,45.47,45.58,104610.0
2024-08-16 14:50:00,45.56,45.63,45.34,45.43,65221.0,45.56,45.63,45.34,45.43,65221.0
2024-08-16 15:00:00,45.43,45.53,45.39,45.45,63015.0,45.43,45.53,45.39,45.45,63015.0
2024-08-16 15:10:00,45.46,45.69,45.43,45.55,73838.0,45.46,45.69,45.43,45.55,73838.0
2024-08-16 15:20:00,45.57,45.81,45.56,45.8,84232.0,45.57,45.81,45.56,45.8,84232.0
2024-08-16 15:30:00,45.8,45.82,45.42,45.59,116765.0,45.8,45.82,45.42,45.59,116765.0
2024-08-16 15:40:00,45.58,45.67,45.46,45.49,118376.0,45.58,45.67,45.46,45.49,118376.0
2024-08-16 15:50:00,45.5,45.6,45.2,45.31,203226.0,45.5,45.6,45.2,45.31,203226.0
2024-08-19 09:30:00,45.29,45.45,45.16,45.32,139003.0,45.29,45.45,45.16,45.32,139003.0
2024-08-19 09:40:00,45.31,45.31,45.01,45.01,169319.0,45.31,45.31,45.01,45.01,169319.0
2024-08-19 09:50:00,45.0,45.17,44.97,45.01,103123.0,45.0,45.17,44.97,45.01,103123.0
2024-08-19 10:00:00,44.99,45.02,44.78,44.81,150983.0,44.99,45.02,44.78,44.81,150983.0
2024-08-19 10:10:00,44.8,45.04,44.56,45.01,234854.0,44.8,45.04,44.56,45.01,234854.0
2024-08-19 10:20:00,45.0,45.01,44.48,44.51,191338.0,45.0,45.01,44.48,44.51,191338.0
2024-08-19 10:30:00,44.51,44.55,44.28,44.31,212543.0,44.51,44.55,44.28,44.31,212543.0
2024-08-19 10:40:00,44.3,44.4,44.25,44.28,118338.0,44.3,44.4,44.25,44.28,118338.0
2024-08-19 10:50:00,44.28,44.28,44.06,44.25,137088.0,44.28,44.28,44.06,44.25,137088.0
2024-08-19 11:00:00,44.26,44.33,44.25,44.29,109894.0,44.26,44.33,44.25,44.29,109894.0
2024-08-19 11:10:00,44.28,44.33,44.25,44.28,90637.0,44.28,44.33,44.25,44.28,90637.0
2024-08-19 11:20:00,44.27,44.3,44.11,44.26,79077.0,44.27,44.3,44.11,44.26,79077.0
2024-08-19 11:30:00,44.26,44.26,44.09,44.13,60527.0,44.26,44.26,44.09,44.13,60527.0
2024-08-19 11:40:00,44.13,44.17,44.11,44.13,51040.0,44.13,44.17,44.11,44.13,51040.0
2024-08-19 11:50:00,44.13,44.42,44.03,44.26,375984.0,44.13,44.42,44.03,44.26,375984.0
2024-08-19 12:00:00,44.25,44.34,44.22,44.28,113861.0,44.25,44.34,44.22,44.28,113861.0
2024-08-19 12:10:00,44.28,44.4,44.25,44.27,68599.0,44.28,44.4,44.25,44.27,68599.0
2024-08-19 12:20:00,44.27,44.32,44.23,44.24,57755.0,44.27,44.32,44.23,44.24,57755.0
2024-08-19 12:30:00,44.23,44.36,44.15,44.25,115203.0,44.23,44.36,44.15,44.25,115203.0
2024-08-19 12:40:00,44.25,44.33,44.24,44.31,35524.0,44.25,44.33,44.24,44.31,35524.0
2024-08-19 12:50:00,44.3,44.48,44.2,44.46,62129.0,44.3,44.48,44.2,44.46,62129.0
2024-08-19 13:00:00,44.46,44.57,44.42,44.56,73260.0,44.46,44.57,44.42,44.56,73260.0
2024-08-19 13:10:00,44.57,44.62,44.54,44.58,68281.0,44.57,44.62,44.54,44.58,68281.0
2024-08-19 13:20:00,44.58,44.62,44.57,44.61,23422.0,44.58,44.62,44.57,44.61,23422.0
2024-08-19 13:30:00,44.6,44.71,44.45,44.45,82511.0,44.6,44.71,44.45,44.45,82511.0
2024-08-19 13:40:00,44.45,44.55,44.43,44.53,60080.0,44.45,44.55,44.43,44.53,60080.0
2024-08-19 13:50:00,44.54,44.55,44.27,44.36,58797.0,44.54,44.55,44.27,44.36,58797.0
2024-08-19 14:00:00,44.36,44.49,44.36,44.45,70177.0,44.36,44.49,44.36,44.45,70177.0
2024-08-19 14:10:00,44.46,44.56,44.43,44.44,60569.0,44.46,44.56,44.43,44.44,60569.0
2024-08-19 14:20:00,44.44,44.49,44.37,44.4,47571.0,44.44,44.49,44.37,44.4,47571.0
2024-08-19 14:30:00,44.4,44.45,44.3,44.39,64110.0,44.4,44.45,44.3,44.39,64110.0
2024-08-19 14:40:00,44.39,44.45,44.31,44.41,102035.0,44.39,44.45,44.31,44.41,102035.0
2024-08-19 14:50:00,44.41,44.54,44.38,44.53,236233.0,44.41,44.54,44.38,44.53,236233.0
2024-08-19 15:00:00,44.53,44.59,44.52,44.55,48543.0,44.53,44.59,44.52,44.55,48543.0
2024-08-19 15:10:00,44.55,44.57,44.48,44.48,39672.0,44.55,44.57,44.48,44.48,39672.0
2024-08-19 15:20:00,44.5,44.56,44.49,44.55,35710.0,44.5,44.56,44.49,44.55,35710.0
2024-08-19 15:30:00,44.54,44.59,44.51,44.54,78466.0,44.54,44.59,44.51,44.54,78466.0
2024-08-19 15:40:00,44.54,44.59,44.49,44.56,62282.0,44.54,44.59,44.49,44.56,62282.0
2024-08-19 15:50:00,44.55,44.58,44.15,44.28,334384.0,44.55,44.58,44.15,44.28,334384.0
2024-08-20 09:30:00,44.74,44.88,44.52,44.68,258087.0,44.74,44.88,44.52,44.68,258087.0
2024-08-20 09:40:00,44.68,44.74,44.54,44.71,117537.0,44.68,44.74,44.54,44.71,117537.0
2024-08-20 09:50:00,44.69,44.76,44.64,44.69,82912.0,44.69,44.76,44.64,44.69,82912.0
2024-08-20 10:00:00,44.7,44.93,44.65,44.84,160825.0,44.7,44.93,44.65,44.84,160825.0
2024-08-20 10:10:00,44.85,45.45,44.85,45.34,282179.0,44.85,45.45,44.85,45.34,282179.0
2024-08-20 10:20:00,45.35,45.43,45.1,45.26,194200.0,45.35,45.43,45.1,45.26,194200.0
2024-08-20 10:30:00,45.25,45.53,45.15,45.53,157480.0,45.25,45.53,45.15,45.53,157480.0
2024-08-20 10:40:00,45.51,45.62,45.15,45.19,182471.0,45.51,45.62,45.15,45.19,182471.0
2024-08-20 10:50:00,45.18,45.61,45.18,45.55,124100.0,45.18,45.61,45.18,45.55,124100.0
2024-08-20 11:00:00,45.56,45.67,45.39,45.45,112936.0,45.56,45.67,45.39,45.45,112936.0
2024-08-20 11:10:00,45.46,45.63,45.41,45.43,89347.0,45.46,45.63,45.41,45.43,89347.0
2024-08-20 11:20:00,45.46,45.68,45.33,45.62,89479.0,45.46,45.68,45.33,45.62,89479.0
2024-08-20 11:30:00,45.65,45.67,45.4,45.43,91994.0,45.65,45.67,45.4,45.43,91994.0
2024-08-20 11:40:00,45.41,45.72,45.38,45.64,81809.0,45.41,45.72,45.38,45.64,81809.0
2024-08-20 11:50:00,45.64,45.66,45.0,45.02,156526.0,45.64,45.66,45.0,45.02,156526.0
2024-08-20 12:00:00,45.0,45.56,44.96,45.49,78841.0,45.0,45.56,44.96,45.49,78841.0
2024-08-20 12:10:00,45.48,46.11,45.45,46.06,253135.0,45.48,46.11,45.45,46.06,253135.0
2024-08-20 12:20:00,46.08,46.09,45.85,45.89,74209.0,46.08,46.09,45.85,45.89,74209.0
2024-08-20 12:30:00,45.89,45.97,45.74,45.79,57934.0,45.89,45.97,45.74,45.79,57934.0
2024-08-20 12:40:00,45.82,45.93,45.73,45.74,24976.0,45.82,45.93,45.73,45.74,24976.0
2024-08-20 12:50:00,45.71,46.03,45.6,46.02,78527.0,45.71,46.03,45.6,46.02,78527.0
2024-08-20 13:00:00,46.02,46.26,45.91,46.0,124812.0,46.02,46.26,45.91,46.0,124812.0
2024-08-20 13:10:00,46.01,46.19,46.0,46.06,63758.0,46.01,46.19,46.0,46.06,63758.0
2024-08-20 13:20:00,46.14,46.36,46.03,46.16,56296.0,46.14,46.36,46.03,46.16,56296.0
2024-08-20 13:30:00,46.17,46.44,46.17,46.35,74449.0,46.17,46.44,46.17,46.35,74449.0
2024-08-20 13:40:00,46.29,46.29,45.87,46.0,100499.0,46.29,46.29,45.87,46.0,100499.0
2024-08-20 13:50:00,46.0,46.25,46.0,46.19,28800.0,46.0,46.25,46.0,46.19,28800.0
2024-08-20 14:00:00,46.22,46.28,46.0,46.04,67984.0,46.22,46.28,46.0,46.04,67984.0
2024-08-20 14:10:00,46.06,46.08,45.44,45.56,75160.0,46.06,46.08,45.44,45.56,75160.0
2024-08-20 14:20:00,45.56,45.66,45.45,45.6,71973.0,45.56,45.66,45.45,45.6,71973.0
2024-08-20 14:30:00,45.58,45.6,45.44,45.5,27447.0,45.58,45.6,45.44,45.5,27447.0
2024-08-20 14:40:00,45.49,45.6,45.41,45.6,30670.0,45.49,45.6,45.41,45.6,30670.0
2024-08-20 14:50:00,45.59,45.62,45.43,45.43,64345.0,45.59,45.62,45.43,45.43,64345.0
2024-08-20 15:00:00,45.43,45.52,45.34,45.48,68214.0,45.43,45.52,45.34,45.48,68214.0
2024-08-20 15:10:00,45.48,45.6,45.41,45.56,81615.0,45.48,45.6,45.41,45.56,81615.0
2024-08-20 15:20:00,45.55,45.62,45.49,45.59,62468.0,45.55,45.62,45.49,45.59,62468.0
2024-08-20 15:30:00,45.6,45.74,45.53,45.72,121937.0,45.6,45.74,45.53,45.72,121937.0
2024-08-20 15:40:00,45.72,45.98,45.69,45.88,154062.0,45.72,45.98,45.69,45.88,154062.0
2024-08-20 15:50:00,45.88,46.26,45.75,46.22,256895.0,45.88,46.26,45.75,46.22,256895.0
2024-08-21 09:30:00,46.07,46.82,46.05,46.75,329187.0,46.07,46.82,46.05,46.75,329187.0
2024-08-21 09:40:00,46.76,47.07,46.61,46.92,182304.0,46.76,47.07,46.61,46.92,182304.0
2024-08-21 09:50:00,46.93,46.94,46.42,46.47,153990.0,46.93,46.94,46.42,46.47,153990.0
2024-08-21 10:00:00,46.47,46.82,46.21,46.78,182962.0,46.47,46.82,46.21,46.78,182962.0
2024-08-21 10:10:00,46.79,47.29,46.67,46.67,234011.0,46.79,47.29,46.67,46.67,234011.0
2024-08-21 10:20:00,46.68,46.93,46.47,46.66,161509.0,46.68,46.93,46.47,46.66,161509.0
2024-08-21 10:30:00,46.66,46.92,46.18,46.26,277088.0,46.66,46.92,46.18,46.26,277088.0
2024-08-21 10:40:00,46.25,46.53,45.99,46.52,179120.0,46.25,46.53,45.99,46.52,179120.0
2024-08-21 10:50:00,46.53,47.29,46.49,46.96,289726.0,46.53,47.29,46.49,46.96,289726.0
2024-08-21 11:00:00,46.94,47.19,46.76,46.94,126308.0,46.94,47.19,46.76,46.94,126308.0
2024-08-21 11:10:00,46.89,46.92,46.68,46.92,46987.0,46.89,46.92,46.68,46.92,46987.0
2024-08-21 11:20:00,46.88,47.02,46.77,46.8,29336.0,46.88,47.02,46.77,46.8,29336.0
2024-08-21 11:30:00,46.82,47.19,46.82,47.02,66681.0,46.82,47.19,46.82,47.02,66681.0
2024-08-21 11:40:00,47.03,47.33,46.89,47.31,42461.0,47.03,47.33,46.89,47.31,42461.0
2024-08-21 11:50:00,47.34,47.64,47.29,47.54,148168.0,47.34,47.64,47.29,47.54,148168.0
2024-08-21 12:00:00,47.56,48.01,47.56,47.85,163556.0,47.56,48.01,47.56,47.85,163556.0
2024-08-21 12:10:00,47.84,47.98,47.72,47.72,82000.0,47.84,47.98,47.72,47.72,82000.0
2024-08-21 12:20:00,47.73,47.74,47.37,47.45,95291.0,47.73,47.74,47.37,47.45,95291.0
2024-08-21 12:30:00,47.47,47.58,47.41,47.5,52630.0,47.47,47.58,47.41,47.5,52630.0
2024-08-21 12:40:00,47.49,47.6,47.37,47.51,75250.0,47.49,47.6,47.37,47.51,75250.0
2024-08-21 12:50:00,47.49,47.57,47.44,47.55,34259.0,47.49,47.57,47.44,47.55,34259.0
2024-08-21 13:00:00,47.53,47.55,47.42,47.5,19138.0,47.53,47.55,47.42,47.5,19138.0
2024-08-21 13:10:00,47.48,47.48,47.32,47.37,38738.0,47.48,47.48,47.32,47.37,38738.0
2024-08-21 13:20:00,47.37,47.54,47.34,47.51,38316.0,47.37,47.54,47.34,47.51,38316.0
2024-08-21 13:30:00,47.5,47.58,47.47,47.49,21222.0,47.5,47.58,47.47,47.49,21222.0
2024-08-21 13:40:00,47.5,47.57,47.3,47.31,27140.0,47.5,47.57,47.3,47.31,27140.0
2024-08-21 13:50:00,47.33,47.35,47.29,47.34,13953.0,47.33,47.35,47.29,47.34,13953.0
2024-08-21 14:00:00,47.32,47.46,47.03,47.27,82723.0,47.32,47.46,47.03,47.27,82723.0
2024-08-21 14:10:00,47.3,47.4,47.17,47.3,32444.0,47.3,47.4,47.17,47.3,32444.0
2024-08-21 14:20:00,47.33,47.41,47.26,47.3,30814.0,47.33,47.41,47.26,47.3,30814.0
2024-08-21 14:30:00,47.28,47.58,47.15,47.47,115677.0,47.28,47.58,47.15,47.47,115677.0
2024-08-21 14:40:00,47.48,47.61,47.4,47.44,30309.0,47.48,47.61,47.4,47.44,30309.0
2024-08-21 14:50:00,47.48,47.48,47.17,47.24,36832.0,47.48,47.48,47.17,47.24,36832.0
2024-08-21 15:00:00,47.21,47.58,47.08,47.46,67318.0,47.21,47.58,47.08,47.46,67318.0
2024-08-21 15:10:00,47.43,47.55,47.34,47.35,36068.0,47.43,47.55,47.34,47.35,36068.0
2024-08-21 15:20:00,47.34,47.66,47.15,47.18,90831.0,47.34,47.66,47.15,47.18,90831.0
2024-08-21 15:30:00,47.23,47.36,47.14,47.14,66199.0,47.23,47.36,47.14,47.14,66199.0
2024-08-21 15:40:00,47.16,47.25,46.87,46.9,130492.0,47.16,47.25,46.87,46.9,130492.0
2024-08-21 15:50:00,46.9,46.99,46.67,46.81,270377.0,46.9,46.99,46.67,46.81,270377.0
2024-08-22 09:30:00,46.35,46.51,46.19,46.42,154348.0,46.35,46.51,46.19,46.42,154348.0
2024-08-22 09:40:00,46.41,46.73,46.29,46.65,99953.0,46.41,46.73,46.29,46.65,99953.0
2024-08-22 09:50:00,46.66,46.8,46.3,46.54,121964.0,46.66,46.8,46.3,46.54,121964.0
2024-08-22 10:00:00,46.52,47.15,46.44,47.06,108827.0,46.52,47.15,46.44,47.06,108827.0
2024-08-22 10:10:00,47.04,47.26,46.91,47.12,96151.0,47.04,47.26,46.91,47.12,96151.0
2024-08-22 10:20:00,47.14,47.25,46.9,47.13,51948.0,47.14,47.25,46.9,47.13,51948.0
2024-08-22 10:30:00,47.16,47.53,47.03,47.03,95993.0,47.16,47.53,47.03,47.03,95993.0
2024-08-22 10:40:00,47.04,47.4,46.9,47.38,65984.0,47.04,47.4,46.9,47.38,65984.0
2024-08-22 10:50:00,47.4,47.41,46.99,47.26,49825.0,47.4,47.41,46.99,47.26,49825.0
2024-08-22 11:00:00,47.19,47.34,46.98,47.34,51244.0,47.19,47.34,46.98,47.34,51244.0
2024-08-22 11:10:00,47.32,47.6,47.19,47.6,69841.0,47.32,47.6,47.19,47.6,69841.0
2024-08-22 11:20:00,47.6,47.77,47.47,47.64,80186.0,47.6,47.77,47.47,47.64,80186.0
2024-08-22 11:30:00,47.66,47.86,47.45,47.84,86949.0,47.66,47.86,47.45,47.84,86949.0
2024-08-22 11:40:00,47.83,48.18,47.6,48.04,170133.0,47.83,48.18,47.6,48.04,170133.0
2024-08-22 11:50:00,48.02,48.12,47.3,47.67,160146.0,48.02,48.12,47.3,47.67,160146.0
2024-08-22 12:00:00,47.67,47.71,47.3,47.3,77569.0,47.67,47.71,47.3,47.3,77569.0
2024-08-22 12:10:00,47.36,47.45,47.18,47.22,48812.0,47.36,47.45,47.18,47.22,48812.0
2024-08-22 12:20:00,47.17,47.17,46.75,46.88,111732.0,47.17,47.17,46.75,46.88,111732.0
2024-08-22 12:30:00,46.89,47.06,46.76,47.0,91618.0,46.89,47.06,46.76,47.0,91618.0
2024-08-22 12:40:00,46.99,47.17,46.9,47.17,99525.0,46.99,47.17,46.9,47.17,99525.0
2024-08-22 12:50:00,47.16,47.76,47.08,47.71,74290.0,47.16,47.76,47.08,47.71,74290.0
2024-08-22 13:00:00,47.69,47.94,47.5,47.53,69938.0,47.69,47.94,47.5,47.53,69938.0
2024-08-22 13:10:00,47.58,47.8,47.26,47.67,81473.0,47.58,47.8,47.26,47.67,81473.0
2024-08-22 13:20:00,47.72,47.82,47.61,47.82,30528.0,47.72,47.82,47.61,47.82,30528.0
2024-08-22 13:30:00,47.83,48.4,47.74,47.98,150605.0,47.83,48.4,47.74,47.98,150605.0
2024-08-22 13:40:00,47.98,48.42,47.89,48.39,120482.0,47.98,48.42,47.89,48.39,120482.0
2024-08-22 13:50:00,48.38,48.78,48.23,48.57,114814.0,48.38,48.78,48.23,48.57,114814.0
2024-08-22 14:00:00,48.59,48.7,48.18,48.18,65559.0,48.59,48.7,48.18,48.18,65559.0
2024-08-22 14:10:00,48.19,48.34,47.94,48.01,58597.0,48.19,48.34,47.94,48.01,58597.0
2024-08-22 14:20:00,48.03,48.44,48.01,48.13,65816.0,48.03,48.44,48.01,48.13,65816.0
2024-08-22 14:30:00,48.19,48.23,48.03,48.13,26022.0,48.19,48.23,48.03,48.13,26022.0
2024-08-22 14:40:00,48.16,48.39,48.02,48.28,35484.0,48.16,48.39,48.02,48.28,35484.0
2024-08-22 14:50:00,48.28,48.6,48.28,48.54,166688.0,48.28,48.6,48.28,48.54,166688.0
2024-08-22 15:00:00,48.54,48.54,48.09,48.34,66081.0,48.54,48.54,48.09,48.34,66081.0
2024-08-22 15:10:00,48.34,48.52,48.28,48.44,136504.0,48.34,48.52,48.28,48.44,136504.0
2024-08-22 15:20:00,48.44,48.74,48.44,48.6,168772.0,48.44,48.74,48.44,48.6,168772.0
2024-08-22 15:30:00,48.57,48.61,48.38,48.51,115123.0,48.57,48.61,48.38,48.51,115123.0
2024-08-22 15:40:00,48.51,48.74,48.42,48.51,151089.0,48.51,48.74,48.42,48.51,151089.0
2024-08-22 15:50:00,48.5,49.16,48.42,48.86,460982.0,48.5,49.16,48.42,48.86,460982.0
2024-08-23 09:30:00,47.55,47.8,47.36,47.67,177669.0,47.55,47.8,47.36,47.67,177669.0
2024-08-23 09:40:00,47.65,47.79,47.53,47.53,106144.0,47.65,47.79,47.53,47.53,106144.0
2024-08-23 09:50:00,47.52,47.78,46.95,46.97,165852.0,47.52,47.78,46.95,46.97,165852.0
2024-08-23 10:00:00,46.98,47.12,46.47,46.49,497760.0,46.98,47.12,46.47,46.49,497760.0
2024-08-23 10:10:00,46.47,46.89,46.07,46.71,327059.0,46.47,46.89,46.07,46.71,327059.0
2024-08-23 10:20:00,46.7,46.84,46.22,46.24,171240.0,46.7,46.84,46.22,46.24,171240.0
2024-08-23 10:30:00,46.2,46.83,46.19,46.73,173324.0,46.2,46.83,46.19,46.73,173324.0
2024-08-23 10:40:00,46.7,47.76,46.42,47.43,333260.0,46.7,47.76,46.42,47.43,333260.0
2024-08-23 10:50:00,47.41,47.81,46.96,47.06,248322.0,47.41,47.81,46.96,47.06,248322.0
2024-08-23 11:00:00,47.08,47.33,46.95,47.05,189865.0,47.08,47.33,46.95,47.05,189865.0
2024-08-23 11:10:00,47.05,47.54,46.58,46.6,187597.0,47.05,47.54,46.58,46.6,187597.0
2024-08-23 11:20:00,46.57,46.98,46.55,46.9,93417.0,46.57,46.98,46.55,46.9,93417.0
2024-08-23 11:30:00,46.85,46.88,46.66,46.72,81429.0,46.85,46.88,46.66,46.72,81429.0
2024-08-23 11:40:00,46.7,47.29,46.53,47.12,127779.0,46.7,47.29,46.53,47.12,127779.0
2024-08-23 11:50:00,47.14,47.5,47.13,47.5,78973.0,47.14,47.5,47.13,47.5,78973.0
2024-08-23 12:00:00,47.43,48.0,47.4,47.56,206012.0,47.43,48.0,47.4,47.56,206012.0
2024-08-23 12:10:00,47.57,48.03,47.52,47.65,81847.0,47.57,48.03,47.52,47.65,81847.0
2024-08-23 12:20:00,47.64,48.02,47.59,47.75,126691.0,47.64,48.02,47.59,47.75,126691.0
2024-08-23 12:30:00,47.72,47.79,47.35,47.53,94890.0,47.72,47.79,47.35,47.53,94890.0
2024-08-23 12:40:00,47.51,48.14,47.47,47.87,95199.0,47.51,48.14,47.47,47.87,95199.0
2024-08-23 12:50:00,47.84,47.85,47.18,47.34,80480.0,47.84,47.85,47.18,47.34,80480.0
2024-08-23 13:00:00,47.36,47.47,47.13,47.22,34646.0,47.36,47.47,47.13,47.22,34646.0
2024-08-23 13:10:00,47.2,47.32,46.9,46.98,53782.0,47.2,47.32,46.9,46.98,53782.0
2024-08-23 13:20:00,46.95,46.99,46.59,46.67,49093.0,46.95,46.99,46.59,46.67,49093.0
2024-08-23 13:30:00,46.65,46.7,46.53,46.62,93885.0,46.65,46.7,46.53,46.62,93885.0
2024-08-23 13:40:00,46.67,46.7,46.46,46.6,54436.0,46.67,46.7,46.46,46.6,54436.0
2024-08-23 13:50:00,46.59,46.78,46.51,46.74,70310.0,46.59,46.78,46.51,46.74,70310.0
2024-08-23 14:00:00,46.71,46.79,46.46,46.64,65143.0,46.71,46.79,46.46,46.64,65143.0
2024-08-23 14:10:00,46.63,46.82,46.61,46.76,57729.0,46.63,46.82,46.61,46.76,57729.0
2024-08-23 14:20:00,46.76,47.02,46.56,46.61,86510.0,46.76,47.02,46.56,46.61,86510.0
2024-08-23 14:30:00,46.64,46.78,46.47,46.49,81362.0,46.64,46.78,46.47,46.49,81362.0
2024-08-23 14:40:00,46.48,46.63,46.38,46.6,101991.0,46.48,46.63,46.38,46.6,101991.0
2024-08-23 14:50:00,46.63,46.79,46.58,46.62,46221.0,46.63,46.79,46.58,46.62,46221.0
2024-08-23 15:00:00,46.65,46.88,46.51,46.52,49598.0,46.65,46.88,46.51,46.52,49598.0
2024-08-23 15:10:00,46.5,46.54,46.21,46.24,95114.0,46.5,46.54,46.21,46.24,95114.0
2024-08-23 15:20:00,46.23,46.3,46.11,46.13,53736.0,46.23,46.3,46.11,46.13,53736.0
2024-08-23 15:30:00,46.13,46.31,46.09,46.24,130278.0,46.13,46.31,46.09,46.24,130278.0
2024-08-23 15:40:00,46.22,46.34,45.94,45.95,151480.0,46.22,46.34,45.94,45.95,151480.0
2024-08-23 15:50:00,45.94,46.09,45.73,45.98,352837.0,45.94,46.09,45.73,45.98,352837.0
2024-08-26 09:30:00,45.66,45.94,45.57,45.94,160495.0,45.66,45.94,45.57,45.94,160495.0
2024-08-26 09:40:00,45.93,46.1,45.78,45.81,117694.0,45.93,46.1,45.78,45.81,117694.0
2024-08-26 09:50:00,45.83,46.04,45.79,45.91,76590.0,45.83,46.04,45.79,45.91,76590.0
2024-08-26 10:00:00,45.9,46.04,45.77,45.95,98501.0,45.9,46.04,45.77,45.95,98501.0
2024-08-26 10:10:00,45.93,46.03,45.76,45.94,112821.0,45.93,46.03,45.76,45.94,112821.0
2024-08-26 10:20:00,45.94,46.09,45.8,46.04,78123.0,45.94,46.09,45.8,46.04,78123.0
2024-08-26 10:30:00,46.04,46.84,46.0,46.73,182265.0,46.04,46.84,46.0,46.73,182265.0
2024-08-26 10:40:00,46.73,46.8,46.52,46.75,71160.0,46.73,46.8,46.52,46.75,71160.0
2024-08-26 10:50:00,46.73,46.79,46.42,46.47,60584.0,46.73,46.79,46.42,46.47,60584.0
2024-08-26 11:00:00,46.48,46.72,46.41,46.62,52907.0,46.48,46.72,46.41,46.62,52907.0
2024-08-26 11:10:00,46.61,46.74,46.45,46.62,55432.0,46.61,46.74,46.45,46.62,55432.0
2024-08-26 11:20:00,46.6,46.75,46.5,46.64,33804.0,46.6,46.75,46.5,46.64,33804.0
2024-08-26 11:30:00,46.67,46.86,46.64,46.74,33495.0,46.67,46.86,46.64,46.74,33495.0
2024-08-26 11:40:00,46.76,46.92,46.58,46.64,37253.0,46.76,46.92,46.58,46.64,37253.0
2024-08-26 11:50:00,46.66,47.05,46.64,46.86,53961.0,46.66,47.05,46.64,46.86,53961.0
2024-08-26 12:00:00,46.91,46.99,46.82,46.89,40099.0,46.91,46.99,46.82,46.89,40099.0
2024-08-26 12:10:00,46.86,46.93,46.59,46.6,27552.0,46.86,46.93,46.59,46.6,27552.0
2024-08-26 12:20:00,46.61,46.61,46.14,46.17,35847.0,46.61,46.61,46.14,46.17,35847.0
2024-08-26 12:30:00,46.14,46.14,46.07,46.09,44910.0,46.14,46.14,46.07,46.09,44910.0
2024-08-26 12:40:00,46.08,46.11,46.05,46.06,22798.0,46.08,46.11,46.05,46.06,22798.0
2024-08-26 12:50:00,46.07,46.21,46.05,46.07,21249.0,46.07,46.21,46.05,46.07,21249.0
2024-08-26 13:00:00,46.07,46.14,45.95,46.1,86578.0,46.07,46.14,45.95,46.1,86578.0
2024-08-26 13:10:00,46.08,46.18,45.93,46.01,52648.0,46.08,46.18,45.93,46.01,52648.0
2024-08-26 13:20:00,45.93,45.95,45.62,45.81,69718.0,45.93,45.95,45.62,45.81,69718.0
2024-08-26 13:30:00,45.8,46.09,45.73,46.09,34732.0,45.8,46.09,45.73,46.09,34732.0
2024-08-26 13:40:00,46.16,46.55,45.97,46.5,53734.0,46.16,46.55,45.97,46.5,53734.0
2024-08-26 13:50:00,46.5,46.8,46.49,46.64,62417.0,46.5,46.8,46.49,46.64,62417.0
2024-08-26 14:00:00,46.63,46.74,46.44,46.66,76938.0,46.63,46.74,46.44,46.66,76938.0
2024-08-26 14:10:00,46.69,46.76,46.37,46.37,42399.0,46.69,46.76,46.37,46.37,42399.0
2024-08-26 14:20:00,46.4,46.4,46.24,46.27,23147.0,46.4,46.4,46.24,46.27,23147.0
2024-08-26 14:30:00,46.29,46.35,46.03,46.03,35475.0,46.29,46.35,46.03,46.03,35475.0
2024-08-26 14:40:00,46.02,46.02,45.86,45.89,22444.0,46.02,46.02,45.86,45.89,22444.0
2024-08-26 14:50:00,45.9,45.99,45.68,45.72,49159.0,45.9,45.99,45.68,45.72,49159.0
2024-08-26 15:00:00,45.73,45.84,45.65,45.8,46427.0,45.73,45.84,45.65,45.8,46427.0
2024-08-26 15:10:00,45.78,45.9,45.67,45.73,27592.0,45.78,45.9,45.67,45.73,27592.0
2024-08-26 15:20:00,45.75,46.02,45.72,45.96,20251.0,45.75,46.02,45.72,45.96,20251.0
2024-08-26 15:30:00,46.0,46.06,45.96,46.02,28463.0,46.0,46.06,45.96,46.02,28463.0
2024-08-26 15:40:00,46.02,46.06,45.87,46.03,56299.0,46.02,46.06,45.87,46.03,56299.0
2024-08-26 15:50:00,46.03,46.18,45.84,45.93,251515.0,46.03,46.18,45.84,45.93,251515.0
2024-08-27 09:30:00,46.53,46.85,46.53,46.82,145806.0,46.53,46.85,46.53,46.82,145806.0
2024-08-27 09:40:00,46.8,46.92,46.56,46.6,113879.0,46.8,46.92,46.56,46.6,113879.0
2024-08-27 09:50:00,46.62,46.62,46.35,46.58,64967.0,46.62,46.62,46.35,46.58,64967.0
2024-08-27 10:00:00,46.58,46.68,46.46,46.57,60207.0,46.58,46.68,46.46,46.57,60207.0
2024-08-27 10:10:00,46.58,46.68,46.41,46.52,47659.0,46.58,46.68,46.41,46.52,47659.0
2024-08-27 10:20:00,46.53,46.57,46.16,46.27,40819.0,46.53,46.57,46.16,46.27,40819.0
2024-08-27 10:30:00,46.25,46.27,45.99,46.07,112576.0,46.25,46.27,45.99,46.07,112576.0
2024-08-27 10:40:00,46.06,46.13,45.95,45.99,82837.0,46.06,46.13,45.95,45.99,82837.0
2024-08-27 10:50:00,46.02,46.04,45.82,45.86,56973.0,46.02,46.04,45.82,45.86,56973.0
2024-08-27 11:00:00,45.85,45.85,45.6,45.65,80069.0,45.85,45.85,45.6,45.65,80069.0
2024-08-27 11:10:00,45.64,45.91,45.57,45.81,79656.0,45.64,45.91,45.57,45.81,79656.0
2024-08-27 11:20:00,45.81,46.0,45.74,45.91,47805.0,45.81,46.0,45.74,45.91,47805.0
2024-08-27 11:30:00,45.96,46.2,45.9,45.94,65605.0,45.96,46.2,45.9,45.94,65605.0
2024-08-27 11:40:00,45.95,46.1,45.86,45.95,76583.0,45.95,46.1,45.86,45.95,76583.0
2024-08-27 11:50:00,45.94,46.03,45.85,45.86,30640.0,45.94,46.03,45.85,45.86,30640.0
2024-08-27 12:00:00,45.88,45.94,45.77,45.91,29467.0,45.88,45.94,45.77,45.91,29467.0
2024-08-27 12:10:00,45.88,45.89,45.73,45.79,33301.0,45.88,45.89,45.73,45.79,33301.0
2024-08-27 12:20:00,45.78,45.91,45.66,45.66,35719.0,45.78,45.91,45.66,45.66,35719.0
2024-08-27 12:30:00,45.66,45.69,45.58,45.64,35426.0,45.66,45.69,45.58,45.64,35426.0
2024-08-27 12:40:00,45.63,46.0,45.54,45.59,56455.0,45.63,46.0,45.54,45.59,56455.0
2024-08-27 12:50:00,45.59,45.68,45.47,45.61,55612.0,45.59,45.68,45.47,45.61,55612.0
2024-08-27 13:00:00,45.61,45.63,45.52,45.6,25061.0,45.61,45.63,45.52,45.6,25061.0
2024-08-27 13:10:00,45.6,45.64,45.48,45.5,9170.0,45.6,45.64,45.48,45.5,9170.0
2024-08-27 13:20:00,45.48,45.5,45.28,45.32,41257.0,45.48,45.5,45.28,45.32,41257.0
2024-08-27 13:30:00,45.31,45.31,45.18,45.18,94408.0,45.31,45.31,45.18,45.18,94408.0
2024-08-27 13:40:00,45.19,45.25,45.06,45.17,110276.0,45.19,45.25,45.06,45.17,110276.0
2024-08-27 13:50:00,45.16,45.26,45.09,45.11,50827.0,45.16,45.26,45.09,45.11,50827.0
2024-08-27 14:00:00,45.12,45.16,45.08,45.15,16429.0,45.12,45.16,45.08,45.15,16429.0
2024-08-27 14:10:00,45.13,45.29,45.11,45.25,22426.0,45.13,45.29,45.11,45.25,22426.0
2024-08-27 14:20:00,45.27,45.38,45.25,45.35,51860.0,45.27,45.38,45.25,45.35,51860.0
2024-08-27 14:30:00,45.36,45.43,45.27,45.39,43144.0,45.36,45.43,45.27,45.39,43144.0
2024-08-27 14:40:00,45.41,45.42,45.18,45.23,39030.0,45.41,45.42,45.18,45.23,39030.0
2024-08-27 14:50:00,45.25,45.32,45.11,45.18,44582.0,45.25,45.32,45.11,45.18,44582.0
2024-08-27 15:00:00,45.19,45.32,45.16,45.17,28768.0,45.19,45.32,45.16,45.17,28768.0
2024-08-27 15:10:00,45.18,45.18,45.1,45.11,16080.0,45.18,45.18,45.1,45.11,16080.0
2024-08-27 15:20:00,45.11,45.13,45.04,45.1,35239.0,45.11,45.13,45.04,45.1,35239.0
2024-08-27 15:30:00,45.1,45.19,45.07,45.13,59513.0,45.1,45.19,45.07,45.13,59513.0
2024-08-27 15:40:00,45.12,45.14,44.97,44.98,67271.0,45.12,45.14,44.97,44.98,67271.0
2024-08-27 15:50:00,44.98,45.3,44.94,44.97,210299.0,44.98,45.3,44.94,44.97,210299.0
2024-08-28 09:30:00,45.05,45.22,44.94,45.12,153037.0,45.05,45.22,44.94,45.12,153037.0
2024-08-28 09:40:00,45.11,45.2,44.91,45.16,99577.0,45.11,45.2,44.91,45.16,99577.0
2024-08-28 09:50:00,45.14,45.21,45.03,45.17,58547.0,45.14,45.21,45.03,45.17,58547.0
2024-08-28 10:00:00,45.16,45.38,45.11,45.16,134546.0,45.16,45.38,45.11,45.16,134546.0
2024-08-28 10:10:00,45.17,45.25,44.95,44.96,77632.0,45.17,45.25,44.95,44.96,77632.0
2024-08-28 10:20:00,44.97,45.13,44.94,44.96,58969.0,44.97,45.13,44.94,44.96,58969.0
2024-08-28 10:30:00,44.96,45.11,44.91,45.01,73267.0,44.96,45.11,44.91,45.01,73267.0
2024-08-28 10:40:00,45.0,45.49,44.99,45.43,138550.0,45.0,45.49,44.99,45.43,138550.0
2024-08-28 10:50:00,45.38,45.57,45.32,45.57,105991.0,45.38,45.57,45.32,45.57,105991.0
2024-08-28 11:00:00,45.59,45.93,45.55,45.62,270447.0,45.59,45.93,45.55,45.62,270447.0
2024-08-28 11:10:00,45.62,46.62,45.62,46.56,287950.0,45.62,46.62,45.62,46.56,287950.0
2024-08-28 11:20:00,46.56,46.65,46.4,46.42,208250.0,46.56,46.65,46.4,46.42,208250.0
2024-08-28 11:30:00,46.42,46.67,46.31,46.43,146458.0,46.42,46.67,46.31,46.43,146458.0
2024-08-28 11:40:00,46.4,46.68,46.37,46.66,74778.0,46.4,46.68,46.37,46.66,74778.0
2024-08-28 11:50:00,46.65,46.68,46.4,46.51,119447.0,46.65,46.68,46.4,46.51,119447.0
2024-08-28 12:00:00,46.52,46.59,46.39,46.52,56965.0,46.52,46.59,46.39,46.52,56965.0
2024-08-28 12:10:00,46.54,46.79,46.49,46.68,86285.0,46.54,46.79,46.49,46.68,86285.0
2024-08-28 12:20:00,46.66,46.93,46.65,46.76,112938.0,46.66,46.93,46.65,46.76,112938.0
2024-08-28 12:30:00,46.77,46.86,46.56,46.61,79186.0,46.77,46.86,46.56,46.61,79186.0
2024-08-28 12:40:00,46.59,46.69,46.57,46.67,45321.0,46.59,46.69,46.57,46.67,45321.0
2024-08-28 12:50:00,46.71,46.71,46.52,46.59,44527.0,46.71,46.71,46.52,46.59,44527.0
2024-08-28 13:00:00,46.64,46.66,46.41,46.42,75013.0,46.64,46.66,46.41,46.42,75013.0
2024-08-28 13:10:00,46.43,46.9,46.42,46.8,70536.0,46.43,46.9,46.42,46.8,70536.0
2024-08-28 13:20:00,46.77,46.83,46.72,46.76,32830.0,46.77,46.83,46.72,46.76,32830.0
2024-08-28 13:30:00,46.77,46.94,46.59,46.94,37062.0,46.77,46.94,46.59,46.94,37062.0
2024-08-28 13:40:00,46.95,47.35,46.89,47.34,131089.0,46.95,47.35,46.89,47.34,131089.0
2024-08-28 13:50:00,47.34,48.11,47.3,48.07,132511.0,47.34,48.11,47.3,48.07,132511.0
2024-08-28 14:00:00,48.0,48.21,47.5,47.58,214171.0,48.0,48.21,47.5,47.58,214171.0
2024-08-28 14:10:00,47.57,47.8,47.56,47.75,85214.0,47.57,47.8,47.56,47.75,85214.0
2024-08-28 14:20:00,47.73,47.97,47.63,47.91,29000.0,47.73,47.97,47.63,47.91,29000.0
2024-08-28 14:30:00,47.92,48.17,47.8,48.05,70649.0,47.92,48.17,47.8,48.05,70649.0
2024-08-28 14:40:00,48.08,48.24,47.91,48.22,53157.0,48.08,48.24,47.91,48.22,53157.0
2024-08-28 14:50:00,48.23,48.23,47.29,47.33,110786.0,48.23,48.23,47.29,47.33,110786.0
2024-08-28 15:00:00,47.34,47.66,47.05,47.59,178965.0,47.34,47.66,47.05,47.59,178965.0
2024-08-28 15:10:00,47.6,47.78,47.53,47.55,106186.0,47.6,47.78,47.53,47.55,106186.0
2024-08-28 15:20:00,47.55,47.64,47.22,47.26,100999.0,47.55,47.64,47.22,47.26,100999.0
2024-08-28 15:30:00,47.27,47.45,47.24,47.38,92012.0,47.27,47.45,47.24,47.38,92012.0
2024-08-28 15:40:00,47.4,47.42,46.99,47.16,210728.0,47.4,47.42,46.99,47.16,210728.0
2024-08-28 15:50:00,47.15,47.58,46.94,47.52,407462.0,47.15,47.58,46.94,47.52,407462.0
2024-08-29 09:30:00,46.02,46.14,45.6,45.95,424779.0,46.02,46.14,45.6,45.95,424779.0
2024-08-29 09:40:00,45.95,46.25,45.62,45.67,174591.0,45.95,46.25,45.62,45.67,174591.0
2024-08-29 09:50:00,45.68,46.0,45.49,45.57,216931.0,45.68,46.0,45.49,45.57,216931.0
2024-08-29 10:00:00,45.56,45.71,45.41,45.68,273220.0,45.56,45.71,45.41,45.68,273220.0
2024-08-29 10:10:00,45.68,45.84,45.51,45.69,127154.0,45.68,45.84,45.51,45.69,127154.0
2024-08-29 10:20:00,45.67,45.88,45.42,45.53,148667.0,45.67,45.88,45.42,45.53,148667.0
2024-08-29 10:30:00,45.52,45.61,45.49,45.51,137736.0,45.52,45.61,45.49,45.51,137736.0
2024-08-29 10:40:00,45.51,45.68,45.45,45.46,123450.0,45.51,45.68,45.45,45.46,123450.0
2024-08-29 10:50:00,45.47,45.74,45.44,45.66,85052.0,45.47,45.74,45.44,45.66,85052.0
2024-08-29 11:00:00,45.66,45.72,45.63,45.67,48584.0,45.66,45.72,45.63,45.67,48584.0
2024-08-29 11:10:00,45.67,45.71,45.48,45.65,77478.0,45.67,45.71,45.48,45.65,77478.0
2024-08-29 11:20:00,45.65,45.87,45.63,45.78,65859.0,45.65,45.87,45.63,45.78,65859.0
2024-08-29 11:30:00,45.78,45.78,45.56,45.6,72077.0,45.78,45.78,45.56,45.6,72077.0
2024-08-29 11:40:00,45.6,45.81,45.6,45.66,43731.0,45.6,45.81,45.6,45.66,43731.0
2024-08-29 11:50:00,45.66,45.72,45.56,45.57,65550.0,45.66,45.72,45.56,45.57,65550.0
2024-08-29 12:00:00,45.57,45.58,45.44,45.58,60153.0,45.57,45.58,45.44,45.58,60153.0
2024-08-29 12:10:00,45.58,45.61,45.48,45.53,80414.0,45.58,45.61,45.48,45.53,80414.0
2024-08-29 12:20:00,45.51,45.56,45.39,45.42,55218.0,45.51,45.56,45.39,45.42,55218.0
2024-08-29 12:30:00,45.41,45.43,45.27,45.31,60909.0,45.41,45.43,45.27,45.31,60909.0
2024-08-29 12:40:00,45.31,45.39,45.26,45.35,62904.0,45.31,45.39,45.26,45.35,62904.0
2024-08-29 12:50:00,45.35,45.46,45.27,45.27,76722.0,45.35,45.46,45.27,45.27,76722.0
2024-08-29 13:00:00,45.27,45.43,45.27,45.35,74471.0,45.27,45.43,45.27,45.35,74471.0
2024-08-29 13:10:00,45.35,45.47,45.3,45.32,61215.0,45.35,45.47,45.3,45.32,61215.0
2024-08-29 13:20:00,45.31,45.33,45.25,45.32,30309.0,45.31,45.33,45.25,45.32,30309.0
2024-08-29 13:30:00,45.31,45.34,45.15,45.19,77100.0,45.31,45.34,45.15,45.19,77100.0
2024-08-29 13:40:00,45.18,45.4,45.17,45.31,107646.0,45.18,45.4,45.17,45.31,107646.0
2024-08-29 13:50:00,45.32,45.33,45.17,45.2,35689.0,45.32,45.33,45.17,45.2,35689.0
2024-08-29 14:00:00,45.19,45.51,45.19,45.41,99593.0,45.19,45.51,45.19,45.41,99593.0
2024-08-29 14:10:00,45.39,45.53,45.34,45.41,64978.0,45.39,45.53,45.34,45.41,64978.0
2024-08-29 14:20:00,45.43,45.9,45.29,45.69,94085.0,45.43,45.9,45.29,45.69,94085.0
2024-08-29 14:30:00,45.71,46.12,45.64,46.05,175366.0,45.71,46.12,45.64,46.05,175366.0
2024-08-29 14:40:00,46.09,46.58,45.87,46.15,235927.0,46.09,46.58,45.87,46.15,235927.0
2024-08-29 14:50:00,46.15,46.51,45.82,45.91,125803.0,46.15,46.51,45.82,45.91,125803.0
2024-08-29 15:00:00,45.92,46.2,45.86,46.0,104294.0,45.92,46.2,45.86,46.0,104294.0
2024-08-29 15:10:00,45.99,46.31,45.75,46.12,159206.0,45.99,46.31,45.75,46.12,159206.0
2024-08-29 15:20:00,46.13,46.2,45.82,45.91,96894.0,46.13,46.2,45.82,45.91,96894.0
2024-08-29 15:30:00,45.93,45.98,45.54,45.72,135824.0,45.93,45.98,45.54,45.72,135824.0
2024-08-29 15:40:00,45.68,45.94,45.66,45.87,115970.0,45.68,45.94,45.66,45.87,115970.0
2024-08-29 15:50:00,45.88,46.11,45.71,45.89,267851.0,45.88,46.11,45.71,45.89,267851.0
2024-08-30 09:30:00,45.04,45.12,44.93,45.0,216341.0,45.04,45.12,44.93,45.0,216341.0
2024-08-30 09:40:00,45.0,45.04,44.93,45.03,72924.0,45.0,45.04,44.93,45.03,72924.0
2024-08-30 09:50:00,45.02,45.13,44.85,44.96,147739.0,45.02,45.13,44.85,44.96,147739.0
2024-08-30 10:00:00,44.95,44.95,44.63,44.73,262997.0,44.95,44.95,44.63,44.73,262997.0
2024-08-30 10:10:00,44.73,44.8,44.44,44.59,126373.0,44.73,44.8,44.44,44.59,126373.0
2024-08-30 10:20:00,44.59,44.78,44.5,44.56,124427.0,44.59,44.78,44.5,44.56,124427.0
2024-08-30 10:30:00,44.56,44.62,44.45,44.5,116307.0,44.56,44.62,44.45,44.5,116307.0
2024-08-30 10:40:00,44.5,44.64,44.36,44.37,167887.0,44.5,44.64,44.36,44.37,167887.0
2024-08-30 10:50:00,44.37,44.85,44.36,44.85,104904.0,44.37,44.85,44.36,44.85,104904.0
2024-08-30 11:00:00,44.85,44.97,44.7,44.72,97970.0,44.85,44.97,44.7,44.72,97970.0
2024-08-30 11:10:00,44.72,44.95,44.68,44.91,56669.0,44.72,44.95,44.68,44.91,56669.0
2024-08-30 11:20:00,44.93,45.12,44.9,45.09,97159.0,44.93,45.12,44.9,45.09,97159.0
2024-08-30 11:30:00,45.12,45.48,45.05,45.31,192343.0,45.12,45.48,45.05,45.31,192343.0
2024-08-30 11:40:00,45.31,45.47,45.18,45.36,79984.0,45.31,45.47,45.18,45.36,79984.0
2024-08-30 11:50:00,45.38,45.38,45.13,45.21,55477.0,45.38,45.38,45.13,45.21,55477.0
2024-08-30 12:00:00,45.23,45.57,45.11,45.13,112753.0,45.23,45.57,45.11,45.13,112753.0
2024-08-30 12:10:00,45.13,45.44,45.08,45.34,38822.0,45.13,45.44,45.08,45.34,38822.0
2024-08-30 12:20:00,45.34,45.75,45.33,45.75,78587.0,45.34,45.75,45.33,45.75,78587.0
2024-08-30 12:30:00,45.73,46.0,45.64,45.65,101933.0,45.73,46.0,45.64,45.65,101933.0
2024-08-30 12:40:00,45.69,45.81,45.46,45.52,63880.0,45.69,45.81,45.46,45.52,63880.0
2024-08-30 12:50:00,45.48,45.49,45.15,45.2,43139.0,45.48,45.49,45.15,45.2,43139.0
2024-08-30 13:00:00,45.19,45.19,44.91,45.06,51259.0,45.19,45.19,44.91,45.06,51259.0
2024-08-30 13:10:00,45.05,45.16,44.89,45.13,26002.0,45.05,45.16,44.89,45.13,26002.0
2024-08-30 13:20:00,45.09,45.15,44.91,45.09,21981.0,45.09,45.15,44.91,45.09,21981.0
2024-08-30 13:30:00,45.07,45.09,44.92,45.04,17773.0,45.07,45.09,44.92,45.04,17773.0
2024-08-30 13:40:00,45.0,45.03,44.95,44.97,19305.0,45.0,45.03,44.95,44.97,19305.0
2024-08-30 13:50:00,44.98,45.06,44.83,45.03,30617.0,44.98,45.06,44.83,45.03,30617.0
2024-08-30 14:00:00,44.98,45.13,44.85,44.87,29339.0,44.98,45.13,44.85,44.87,29339.0
2024-08-30 14:10:00,44.87,45.03,44.87,44.97,237786.0,44.87,45.03,44.87,44.97,237786.0
2024-08-30 14:20:00,44.95,44.96,44.77,44.93,47539.0,44.95,44.96,44.77,44.93,47539.0
2024-08-30 14:30:00,44.93,44.93,44.67,44.7,52656.0,44.93,44.93,44.67,44.7,52656.0
2024-08-30 14:40:00,44.7,44.8,44.63,44.7,59829.0,44.7,44.8,44.63,44.7,59829.0
2024-08-30 14:50:00,44.69,44.77,44.63,44.69,66479.0,44.69,44.77,44.63,44.69,66479.0
2024-08-30 15:00:00,44.69,44.74,44.64,44.73,112688.0,44.69,44.74,44.64,44.73,112688.0
2024-08-30 15:10:00,44.74,44.94,44.71,44.72,112446.0,44.74,44.94,44.71,44.72,112446.0
2024-08-30 15:20:00,44.72,44.87,44.7,44.87,103199.0,44.72,44.87,44.7,44.87,103199.0
2024-08-30 15:30:00,44.84,45.02,44.84,44.98,148980.0,44.84,45.02,44.84,44.98,148980.0
2024-08-30 15:40:00,44.99,45.05,44.81,44.83,142064.0,44.99,45.05,44.81,44.83,142064.0
2024-08-30 15:50:00,44.82,45.02,44.53,44.58,556267.0,44.82,45.02,44.53,44.58,556267.0
2024-09-03 09:30:00,45.62,46.44,45.52,46.37,435116.0,45.62,46.44,45.52,46.37,435116.0
2024-09-03 09:40:00,46.38,46.83,46.28,46.68,214528.0,46.38,46.83,46.28,46.68,214528.0
2024-09-03 09:50:00,46.7,47.29,46.64,46.91,203533.0,46.7,47.29,46.64,46.91,203533.0
2024-09-03 10:00:00,46.93,47.98,46.92,47.63,365942.0,46.93,47.98,46.92,47.63,365942.0
2024-09-03 10:10:00,47.64,48.32,47.53,48.04,286588.0,47.64,48.32,47.53,48.04,286588.0
2024-09-03 10:20:00,48.05,48.21,47.62,47.9,190871.0,48.05,48.21,47.62,47.9,190871.0
2024-09-03 10:30:00,47.91,48.34,47.89,48.17,149407.0,47.91,48.34,47.89,48.17,149407.0
2024-09-03 10:40:00,48.18,48.78,48.12,48.78,206515.0,48.18,48.78,48.12,48.78,206515.0
2024-09-03 10:50:00,48.8,49.0,48.55,48.99,248725.0,48.8,49.0,48.55,48.99,248725.0
2024-09-03 11:00:00,48.98,48.99,48.17,48.5,220709.0,48.98,48.99,48.17,48.5,220709.0
2024-09-03 11:10:00,48.47,48.63,48.28,48.6,102556.0,48.47,48.63,48.28,48.6,102556.0
2024-09-03 11:20:00,48.57,48.88,48.35,48.44,101818.0,48.57,48.88,48.35,48.44,101818.0
2024-09-03 11:30:00,48.44,48.81,48.29,48.48,92439.0,48.44,48.81,48.29,48.48,92439.0
2024-09-03 11:40:00,48.53,48.88,48.53,48.68,59788.0,48.53,48.88,48.53,48.68,59788.0
2024-09-03 11:50:00,48.72,49.05,48.55,48.99,79364.0,48.72,49.05,48.55,48.99,79364.0
2024-09-03 12:00:00,48.92,49.09,48.66,49.01,51652.0,48.92,49.09,48.66,49.01,51652.0
2024-09-03 12:10:00,49.03,49.12,48.38,48.56,92701.0,49.03,49.12,48.38,48.56,92701.0
2024-09-03 12:20:00,48.57,48.91,48.42,48.74,65912.0,48.57,48.91,48.42,48.74,65912.0
2024-09-03 12:30:00,48.75,49.04,48.75,48.92,46646.0,48.75,49.04,48.75,48.92,46646.0
2024-09-03 12:40:00,48.89,49.34,48.84,49.25,88694.0,48.89,49.34,48.84,49.25,88694.0
2024-09-03 12:50:00,49.23,49.68,49.1,49.59,86518.0,49.23,49.68,49.1,49.59,86518.0
2024-09-03 13:00:00,49.57,49.62,49.19,49.29,83418.0,49.57,49.62,49.19,49.29,83418.0
2024-09-03 13:10:00,49.31,49.8,49.26,49.53,62024.0,49.31,49.8,49.26,49.53,62024.0
2024-09-03 13:20:00,49.51,49.56,49.09,49.24,56353.0,49.51,49.56,49.09,49.24,56353.0
2024-09-03 13:30:00,49.26,49.84,49.21,49.45,75262.0,49.26,49.84,49.21,49.45,75262.0
2024-09-03 13:40:00,49.48,49.9,49.47,49.83,59458.0,49.48,49.9,49.47,49.83,59458.0
2024-09-03 13:50:00,49.83,50.23,49.79,50.18,69451.0,49.83,50.23,49.79,50.18,69451.0
2024-09-03 14:00:00,50.18,51.03,50.17,50.92,183496.0,50.18,51.03,50.17,50.92,183496.0
2024-09-03 14:10:00,50.93,51.25,50.72,51.22,164749.0,50.93,51.25,50.72,51.22,164749.0
2024-09-03 14:20:00,51.21,51.45,50.87,51.25,151320.0,51.21,51.45,50.87,51.25,151320.0
2024-09-03 14:30:00,51.25,51.37,50.65,50.9,155518.0,51.25,51.37,50.65,50.9,155518.0
2024-09-03 14:40:00,50.91,51.61,50.86,51.61,167141.0,50.91,51.61,50.86,51.61,167141.0
2024-09-03 14:50:00,51.59,52.24,51.48,52.15,199559.0,51.59,52.24,51.48,52.15,199559.0
2024-09-03 15:00:00,52.16,52.57,51.97,52.42,422428.0,52.16,52.57,51.97,52.42,422428.0
2024-09-03 15:10:00,52.43,52.77,51.99,52.68,457360.0,52.43,52.77,51.99,52.68,457360.0
2024-09-03 15:20:00,52.67,52.71,52.34,52.56,205200.0,52.67,52.71,52.34,52.56,205200.0
2024-09-03 15:30:00,52.54,53.62,52.37,53.51,338081.0,52.54,53.62,52.37,53.51,338081.0
2024-09-03 15:40:00,53.52,55.2,53.5,54.25,865165.0,53.52,55.2,53.5,54.25,865165.0
2024-09-03 15:50:00,54.21,54.68,53.4,53.52,934179.0,54.21,54.68,53.4,53.52,934179.0
2024-09-04 09:30:00,55.03,55.06,53.2,53.64,675772.0,55.03,55.06,53.2,53.64,675772.0
2024-09-04 09:40:00,53.64,53.74,52.83,53.25,507737.0,53.64,53.74,52.83,53.25,507737.0
2024-09-04 09:50:00,53.26,53.39,52.8,52.96,378196.0,53.26,53.39,52.8,52.96,378196.0
2024-09-04 10:00:00,52.98,54.33,52.92,53.01,664497.0,52.98,54.33,52.92,53.01,664497.0
2024-09-04 10:10:00,53.03,53.96,52.75,53.51,265127.0,53.03,53.96,52.75,53.51,265127.0
2024-09-04 10:20:00,53.51,53.81,53.04,53.06,112222.0,53.51,53.81,53.04,53.06,112222.0
2024-09-04 10:30:00,53.0,53.16,52.34,52.42,151710.0,53.0,53.16,52.34,52.42,151710.0
2024-09-04 10:40:00,52.45,52.53,51.94,52.13,289691.0,52.45,52.53,51.94,52.13,289691.0
2024-09-04 10:50:00,52.11,52.2,51.56,51.57,142361.0,52.11,52.2,51.56,51.57,142361.0
2024-09-04 11:00:00,51.57,51.92,51.24,51.9,184713.0,51.57,51.92,51.24,51.9,184713.0
2024-09-04 11:10:00,51.9,52.03,51.55,51.76,155827.0,51.9,52.03,51.55,51.76,155827.0
2024-09-04 11:20:00,51.72,52.54,51.67,52.54,171290.0,51.72,52.54,51.67,52.54,171290.0
2024-09-04 11:30:00,52.49,52.86,52.28,52.79,101710.0,52.49,52.86,52.28,52.79,101710.0
2024-09-04 11:40:00,52.79,53.04,52.31,52.67,106846.0,52.79,53.04,52.31,52.67,106846.0
2024-09-04 11:50:00,52.65,53.22,52.32,52.7,96576.0,52.65,53.22,52.32,52.7,96576.0
2024-09-04 12:00:00,52.77,53.24,52.68,52.86,129430.0,52.77,53.24,52.68,52.86,129430.0
2024-09-04 12:10:00,52.86,53.42,52.81,53.24,88779.0,52.86,53.42,52.81,53.24,88779.0
2024-09-04 12:20:00,53.23,53.29,52.74,52.93,67239.0,53.23,53.29,52.74,52.93,67239.0
2024-09-04 12:30:00,52.88,52.93,52.4,52.57,81452.0,52.88,52.93,52.4,52.57,81452.0
2024-09-04 12:40:00,52.56,53.29,52.56,52.99,70903.0,52.56,53.29,52.56,52.99,70903.0
2024-09-04 12:50:00,53.0,53.3,52.79,52.93,49150.0,53.0,53.3,52.79,52.93,49150.0
2024-09-04 13:00:00,53.0,53.53,52.96,53.13,49736.0,53.0,53.53,52.96,53.13,49736.0
2024-09-04 13:10:00,53.16,53.84,53.07,53.69,93273.0,53.16,53.84,53.07,53.69,93273.0
2024-09-04 13:20:00,53.77,54.37,53.49,54.2,67032.0,53.77,54.37,53.49,54.2,67032.0
2024-09-04 13:30:00,54.23,54.49,54.08,54.17,148955.0,54.23,54.49,54.08,54.17,148955.0
2024-09-04 13:40:00,54.18,54.45,53.54,54.09,95362.0,54.18,54.45,53.54,54.09,95362.0
2024-09-04 13:50:00,54.06,54.37,54.05,54.27,63621.0,54.06,54.37,54.05,54.27,63621.0
2024-09-04 14:00:00,54.26,54.54,54.1,54.27,113779.0,54.26,54.54,54.1,54.27,113779.0
2024-09-04 14:10:00,54.25,54.41,53.88,54.41,59354.0,54.25,54.41,53.88,54.41,59354.0
2024-09-04 14:20:00,54.35,54.51,53.99,54.16,67113.0,54.35,54.51,53.99,54.16,67113.0
2024-09-04 14:30:00,54.21,55.38,53.86,55.22,224614.0,54.21,55.38,53.86,55.22,224614.0
2024-09-04 14:40:00,55.2,55.42,54.87,55.18,102604.0,55.2,55.42,54.87,55.18,102604.0
2024-09-04 14:50:00,55.24,55.62,55.1,55.57,140010.0,55.24,55.62,55.1,55.57,140010.0
2024-09-04 15:00:00,55.57,56.11,55.53,56.02,199695.0,55.57,56.11,55.53,56.02,199695.0
2024-09-04 15:10:00,56.06,56.21,55.76,56.04,190112.0,56.06,56.21,55.76,56.04,190112.0
2024-09-04 15:20:00,56.05,56.05,54.67,54.78,167095.0,56.05,56.05,54.67,54.78,167095.0
2024-09-04 15:30:00,54.83,55.36,54.76,55.01,79526.0,54.83,55.36,54.76,55.01,79526.0
2024-09-04 15:40:00,55.02,55.02,54.41,54.45,107127.0,55.02,55.02,54.41,54.45,107127.0
2024-09-04 15:50:00,54.46,54.86,54.19,54.76,365995.0,54.46,54.86,54.19,54.76,365995.0
2024-09-05 09:30:00,54.0,54.35,53.51,53.88,258856.0,54.0,54.35,53.51,53.88,258856.0
2024-09-05 09:40:00,53.83,54.0,53.28,53.79,207650.0,53.83,54.0,53.28,53.79,207650.0
2024-09-05 09:50:00,53.79,53.81,53.13,53.13,151143.0,53.79,53.81,53.13,53.13,151143.0
2024-09-05 10:00:00,53.09,53.15,52.28,52.69,310495.0,53.09,53.15,52.28,52.69,310495.0
2024-09-05 10:10:00,52.62,53.22,52.28,52.48,175969.0,52.62,53.22,52.28,52.48,175969.0
2024-09-05 10:20:00,52.42,52.42,51.4,51.73,191475.0,52.42,52.42,51.4,51.73,191475.0
2024-09-05 10:30:00,51.72,51.91,51.53,51.66,98431.0,51.72,51.91,51.53,51.66,98431.0
2024-09-05 10:40:00,51.75,52.51,51.68,52.46,166887.0,51.75,52.51,51.68,52.46,166887.0
2024-09-05 10:50:00,52.57,52.74,52.13,52.34,83069.0,52.57,52.74,52.13,52.34,83069.0
2024-09-05 11:00:00,52.34,53.17,52.27,52.4,208331.0,52.34,53.17,52.27,52.4,208331.0
2024-09-05 11:10:00,52.31,53.47,52.31,53.29,174998.0,52.31,53.47,52.31,53.29,174998.0
2024-09-05 11:20:00,53.28,54.11,53.13,54.11,193890.0,53.28,54.11,53.13,54.11,193890.0
2024-09-05 11:30:00,54.12,54.59,53.86,54.2,206781.0,54.12,54.59,53.86,54.2,206781.0
2024-09-05 11:40:00,54.22,54.3,53.79,54.09,102287.0,54.22,54.3,53.79,54.09,102287.0
2024-09-05 11:50:00,54.1,54.64,53.98,54.6,116331.0,54.1,54.64,53.98,54.6,116331.0
2024-09-05 12:00:00,54.58,54.61,53.62,53.67,136924.0,54.58,54.61,53.62,53.67,136924.0
2024-09-05 12:10:00,53.7,54.6,53.7,54.33,85616.0,53.7,54.6,53.7,54.33,85616.0
2024-09-05 12:20:00,54.4,54.42,53.51,53.77,71760.0,54.4,54.42,53.51,53.77,71760.0
2024-09-05 12:30:00,53.78,53.96,53.71,53.83,62525.0,53.78,53.96,53.71,53.83,62525.0
2024-09-05 12:40:00,53.8,53.8,53.45,53.58,79604.0,53.8,53.8,53.45,53.58,79604.0
2024-09-05 12:50:00,53.59,53.79,53.29,53.56,71577.0,53.59,53.79,53.29,53.56,71577.0
2024-09-05 13:00:00,53.56,53.8,53.29,53.51,73004.0,53.56,53.8,53.29,53.51,73004.0
2024-09-05 13:10:00,53.54,53.92,53.25,53.47,78653.0,53.54,53.92,53.25,53.47,78653.0
2024-09-05 13:20:00,53.48,53.88,53.33,53.88,65616.0,53.48,53.88,53.33,53.88,65616.0
2024-09-05 13:30:00,53.9,53.9,53.17,53.37,125413.0,53.9,53.9,53.17,53.37,125413.0
2024-09-05 13:40:00,53.41,53.42,52.41,52.43,143268.0,53.41,53.42,52.41,52.43,143268.0
2024-09-05 13:50:00,52.44,52.66,52.2,52.22,165028.0,52.44,52.66,52.2,52.22,165028.0
2024-09-05 14:00:00,52.2,52.5,52.08,52.18,154515.0,52.2,52.5,52.08,52.18,154515.0
2024-09-05 14:10:00,52.19,52.49,52.11,52.31,106394.0,52.19,52.49,52.11,52.31,106394.0
2024-09-05 14:20:00,52.31,52.54,52.25,52.42,94672.0,52.31,52.54,52.25,52.42,94672.0
2024-09-05 14:30:00,52.4,52.42,51.94,51.97,96239.0,52.4,52.42,51.94,51.97,96239.0
2024-09-05 14:40:00,51.95,52.32,51.8,51.84,172293.0,51.95,52.32,51.8,51.84,172293.0
2024-09-05 14:50:00,51.81,52.18,51.64,52.15,154451.0,51.81,52.18,51.64,52.15,154451.0
2024-09-05 15:00:00,52.16,52.34,52.08,52.25,91459.0,52.16,52.34,52.08,52.25,91459.0
2024-09-05 15:10:00,52.25,53.02,52.13,52.64,140277.0,52.25,53.02,52.13,52.64,140277.0
2024-09-05 15:20:00,52.61,52.71,52.32,52.38,99527.0,52.61,52.71,52.32,52.38,99527.0
2024-09-05 15:30:00,52.37,52.39,51.75,51.94,295130.0,52.37,52.39,51.75,51.94,295130.0
2024-09-05 15:40:00,51.98,52.66,51.98,52.48,157571.0,51.98,52.66,51.98,52.48,157571.0
2024-09-05 15:50:00,52.47,52.89,52.19,52.34,441403.0,52.47,52.89,52.19,52.34,441403.0
2024-09-06 09:30:00,51.34,51.74,50.7,51.74,333470.0,51.34,51.74,50.7,51.74,333470.0
2024-09-06 09:40:00,51.69,52.1,51.26,51.78,220620.0,51.69,52.1,51.26,51.78,220620.0
2024-09-06 09:50:00,51.78,52.74,51.78,52.74,390932.0,51.78,52.74,51.78,52.74,390932.0
2024-09-06 10:00:00,52.73,52.98,52.36,52.53,205405.0,52.73,52.98,52.36,52.53,205405.0
2024-09-06 10:10:00,52.63,53.01,52.27,52.65,223168.0,52.63,53.01,52.27,52.65,223168.0
2024-09-06 10:20:00,52.64,54.3,52.5,54.27,352477.0,52.64,54.3,52.5,54.27,352477.0
2024-09-06 10:30:00,54.26,54.78,53.91,54.46,272339.0,54.26,54.78,53.91,54.46,272339.0
2024-09-06 10:40:00,54.46,55.63,54.43,55.19,291195.0,54.46,55.63,54.43,55.19,291195.0
2024-09-06 10:50:00,55.33,56.51,54.95,56.16,333601.0,55.33,56.51,54.95,56.16,333601.0
2024-09-06 11:00:00,56.05,56.16,54.23,56.02,315970.0,56.05,56.16,54.23,56.02,315970.0
2024-09-06 11:10:00,55.98,58.0,55.79,57.63,183454.0,55.98,58.0,55.79,57.63,183454.0
2024-09-06 11:20:00,57.48,57.98,56.83,57.54,263099.0,57.48,57.98,56.83,57.54,263099.0
2024-09-06 11:30:00,57.53,57.66,56.54,57.16,253238.0,57.53,57.66,56.54,57.16,253238.0
2024-09-06 11:40:00,57.24,57.98,56.98,57.68,190953.0,57.24,57.98,56.98,57.68,190953.0
2024-09-06 11:50:00,57.69,58.15,56.95,57.64,222006.0,57.69,58.15,56.95,57.64,222006.0
2024-09-06 12:00:00,57.64,57.95,57.29,57.42,104082.0,57.64,57.95,57.29,57.42,104082.0
2024-09-06 12:10:00,57.39,58.33,57.37,58.08,113412.0,57.39,58.33,57.37,58.08,113412.0
2024-09-06 12:20:00,58.08,58.58,57.6,58.53,162044.0,58.08,58.58,57.6,58.53,162044.0
2024-09-06 12:30:00,58.55,58.55,56.95,57.76,155273.0,58.55,58.55,56.95,57.76,155273.0
2024-09-06 12:40:00,57.78,58.09,57.28,57.94,97329.0,57.78,58.09,57.28,57.94,97329.0
2024-09-06 12:50:00,57.91,58.2,57.55,57.78,64845.0,57.91,58.2,57.55,57.78,64845.0
2024-09-06 13:00:00,57.75,57.83,56.15,56.17,144633.0,57.75,57.83,56.15,56.17,144633.0
2024-09-06 13:10:00,56.18,56.53,55.58,56.37,153131.0,56.18,56.53,55.58,56.37,153131.0
2024-09-06 13:20:00,56.35,57.15,55.88,57.11,114401.0,56.35,57.15,55.88,57.11,114401.0
2024-09-06 13:30:00,57.13,57.3,56.84,56.96,63146.0,57.13,57.3,56.84,56.96,63146.0
2024-09-06 13:40:00,57.02,57.09,56.63,57.0,70626.0,57.02,57.09,56.63,57.0,70626.0
2024-09-06 13:50:00,57.04,57.14,56.22,56.6,120667.0,57.04,57.14,56.22,56.6,120667.0
2024-09-06 14:00:00,56.56,57.35,56.47,57.12,66100.0,56.56,57.35,56.47,57.12,66100.0
2024-09-06 14:10:00,57.13,57.32,56.89,57.24,53183.0,57.13,57.32,56.89,57.24,53183.0
2024-09-06 14:20:00,57.2,57.38,56.92,57.01,133297.0,57.2,57.38,56.92,57.01,133297.0
2024-09-06 14:30:00,56.98,57.31,56.89,57.07,123750.0,56.98,57.31,56.89,57.07,123750.0
2024-09-06 14:40:00,57.06,57.21,56.58,56.78,78156.0,57.06,57.21,56.58,56.78,78156.0
2024-09-06 14:50:00,56.79,56.9,56.15,56.45,175351.0,56.79,56.9,56.15,56.45,175351.0
2024-09-06 15:00:00,56.43,56.43,55.83,56.17,123653.0,56.43,56.43,55.83,56.17,123653.0
2024-09-06 15:10:00,56.14,56.8,56.07,56.72,85347.0,56.14,56.8,56.07,56.72,85347.0
2024-09-06 15:20:00,56.7,56.7,56.1,56.49,87182.0,56.7,56.7,56.1,56.49,87182.0
2024-09-06 15:30:00,56.48,56.72,56.19,56.65,147915.0,56.48,56.72,56.19,56.65,147915.0
2024-09-06 15:40:00,56.64,56.75,55.99,56.14,138939.0,56.64,56.75,55.99,56.14,138939.0
2024-09-06 15:50:00,56.1,56.92,55.92,56.16,487629.0,56.1,56.92,55.92,56.16,487629.0
2024-09-09 09:30:00,54.98,55.04,54.67,54.76,214086.0,54.98,55.04,54.67,54.76,214086.0
2024-09-09 09:40:00,54.83,55.1,54.6,54.88,208091.0,54.83,55.1,54.6,54.88,208091.0
2024-09-09 09:50:00,54.87,54.98,53.77,53.81,303371.0,54.87,54.98,53.77,53.81,303371.0
2024-09-09 10:00:00,53.78,53.85,53.34,53.39,294511.0,53.78,53.85,53.34,53.39,294511.0
2024-09-09 10:10:00,53.38,53.38,52.87,53.15,258834.0,53.38,53.38,52.87,53.15,258834.0
2024-09-09 10:20:00,53.15,53.62,53.09,53.61,139162.0,53.15,53.62,53.09,53.61,139162.0
2024-09-09 10:30:00,53.59,54.49,53.56,54.07,175234.0,53.59,54.49,53.56,54.07,175234.0
2024-09-09 10:40:00,54.08,54.82,54.03,54.5,125190.0,54.08,54.82,54.03,54.5,125190.0
2024-09-09 10:50:00,54.54,54.85,54.16,54.81,75909.0,54.54,54.85,54.16,54.81,75909.0
2024-09-09 11:00:00,54.88,55.01,54.55,54.8,155733.0,54.88,55.01,54.55,54.8,155733.0
2024-09-09 11:10:00,54.85,55.48,54.85,55.39,143879.0,54.85,55.48,54.85,55.39,143879.0
2024-09-09 11:20:00,55.37,55.55,54.66,54.66,177871.0,55.37,55.55,54.66,54.66,177871.0
2024-09-09 11:30:00,54.68,54.73,53.96,54.08,202926.0,54.68,54.73,53.96,54.08,202926.0
2024-09-09 11:40:00,54.12,54.18,53.57,53.57,106669.0,54.12,54.18,53.57,53.57,106669.0
2024-09-09 11:50:00,53.61,53.65,53.36,53.41,80100.0,53.61,53.65,53.36,53.41,80100.0
2024-09-09 12:00:00,53.39,53.55,53.12,53.26,69463.0,53.39,53.55,53.12,53.26,69463.0
2024-09-09 12:10:00,53.25,53.25,52.83,52.83,135924.0,53.25,53.25,52.83,52.83,135924.0
2024-09-09 12:20:00,52.88,52.93,52.72,52.77,95581.0,52.88,52.93,52.72,52.77,95581.0
2024-09-09 12:30:00,52.78,52.82,52.51,52.73,90107.0,52.78,52.82,52.51,52.73,90107.0
2024-09-09 12:40:00,52.75,52.75,52.04,52.21,108245.0,52.75,52.75,52.04,52.21,108245.0
2024-09-09 12:50:00,52.19,52.4,52.04,52.4,63782.0,52.19,52.4,52.04,52.4,63782.0
2024-09-09 13:00:00,52.31,52.42,51.96,52.0,142618.0,52.31,52.42,51.96,52.0,142618.0
2024-09-09 13:10:00,52.01,52.35,51.94,52.07,85450.0,52.01,52.35,51.94,52.07,85450.0
2024-09-09 13:20:00,52.07,52.38,52.06,52.37,60199.0,52.07,52.38,52.06,52.37,60199.0
2024-09-09 13:30:00,52.29,52.91,52.28,52.62,133601.0,52.29,52.91,52.28,52.62,133601.0
2024-09-09 13:40:00,52.59,53.15,52.56,52.77,99060.0,52.59,53.15,52.56,52.77,99060.0
2024-09-09 13:50:00,52.78,53.35,52.72,53.25,96269.0,52.78,53.35,52.72,53.25,96269.0
2024-09-09 14:00:00,53.27,53.34,53.01,53.15,103379.0,53.27,53.34,53.01,53.15,103379.0
2024-09-09 14:10:00,53.2,53.22,52.79,52.79,112794.0,53.2,53.22,52.79,52.79,112794.0
2024-09-09 14:20:00,52.81,53.12,52.68,53.03,58564.0,52.81,53.12,52.68,53.03,58564.0
2024-09-09 14:30:00,53.01,53.32,52.91,53.25,63575.0,53.01,53.32,52.91,53.25,63575.0
2024-09-09 14:40:00,53.28,53.3,52.69,52.78,63495.0,53.28,53.3,52.69,52.78,63495.0
2024-09-09 14:50:00,52.77,53.16,52.74,53.13,62696.0,52.77,53.16,52.74,53.13,62696.0
2024-09-09 15:00:00,53.13,53.32,52.94,52.94,47139.0,53.13,53.32,52.94,52.94,47139.0
2024-09-09 15:10:00,52.95,53.12,52.92,53.11,34727.0,52.95,53.12,52.92,53.11,34727.0
2024-09-09 15:20:00,53.13,53.42,52.76,52.8,88290.0,53.13,53.42,52.76,52.8,88290.0
2024-09-09 15:30:00,52.8,53.06,52.65,52.91,155470.0,52.8,53.06,52.65,52.91,155470.0
2024-09-09 15:40:00,52.89,53.0,52.75,52.97,100308.0,52.89,53.0,52.75,52.97,100308.0
2024-09-09 15:50:00,52.95,53.02,52.41,52.49,278923.0,52.95,53.02,52.41,52.49,278923.0
2024-09-10 09:30:00,51.95,52.25,51.69,52.24,280491.0,51.95,52.25,51.69,52.24,280491.0
2024-09-10 09:40:00,52.22,52.22,51.83,52.18,103398.0,52.22,52.22,51.83,52.18,103398.0
2024-09-10 09:50:00,52.17,52.36,51.89,52.04,112639.0,52.17,52.36,51.89,52.04,112639.0
2024-09-10 10:00:00,52.09,52.1,51.56,51.64,183342.0,52.09,52.1,51.56,51.64,183342.0
2024-09-10 10:10:00,51.68,52.88,51.68,52.76,250981.0,51.68,52.88,51.68,52.76,250981.0
2024-09-10 10:20:00,52.74,53.32,52.41,52.51,214325.0,52.74,53.32,52.41,52.51,214325.0
2024-09-10 10:30:00,52.46,53.2,52.4,52.8,133329.0,52.46,53.2,52.4,52.8,133329.0
2024-09-10 10:40:00,52.75,53.39,52.66,53.2,72772.0,52.75,53.39,52.66,53.2,72772.0
2024-09-10 10:50:00,53.17,53.62,52.93,52.93,81188.0,53.17,53.62,52.93,52.93,81188.0
2024-09-10 11:00:00,52.96,53.11,52.75,52.81,46715.0,52.96,53.11,52.75,52.81,46715.0
2024-09-10 11:10:00,52.69,52.82,52.42,52.6,66167.0,52.69,52.82,52.42,52.6,66167.0
2024-09-10 11:20:00,52.59,52.81,52.36,52.54,48096.0,52.59,52.81,52.36,52.54,48096.0
2024-09-10 11:30:00,52.5,53.13,52.29,53.12,125274.0,52.5,53.13,52.29,53.12,125274.0
2024-09-10 11:40:00,53.14,53.31,52.82,53.25,69069.0,53.14,53.31,52.82,53.25,69069.0
2024-09-10 11:50:00,53.29,54.33,53.26,54.29,207983.0,53.29,54.33,53.26,54.29,207983.0
2024-09-10 12:00:00,54.28,54.91,54.19,54.4,308500.0,54.28,54.91,54.19,54.4,308500.0
2024-09-10 12:10:00,54.38,54.64,54.0,54.0,163457.0,54.38,54.64,54.0,54.0,163457.0
2024-09-10 12:20:00,53.99,54.11,53.77,53.97,69161.0,53.99,54.11,53.77,53.97,69161.0
2024-09-10 12:30:00,53.98,54.08,53.62,53.8,72942.0,53.98,54.08,53.62,53.8,72942.0
2024-09-10 12:40:00,53.73,53.87,53.52,53.64,42493.0,53.73,53.87,53.52,53.64,42493.0
2024-09-10 12:50:00,53.71,53.96,53.45,53.96,71415.0,53.71,53.96,53.45,53.96,71415.0
2024-09-10 13:00:00,53.94,54.06,53.41,53.47,72416.0,53.94,54.06,53.41,53.47,72416.0
2024-09-10 13:10:00,53.43,53.43,52.91,53.22,119792.0,53.43,53.43,52.91,53.22,119792.0
2024-09-10 13:20:00,53.21,53.68,53.17,53.66,78071.0,53.21,53.68,53.17,53.66,78071.0
2024-09-10 13:30:00,53.59,53.61,53.26,53.35,115381.0,53.59,53.61,53.26,53.35,115381.0
2024-09-10 13:40:00,53.27,53.36,53.05,53.33,21289.0,53.27,53.36,53.05,53.33,21289.0
2024-09-10 13:50:00,53.21,53.28,53.03,53.14,25067.0,53.21,53.28,53.03,53.14,25067.0
2024-09-10 14:00:00,53.05,53.05,52.68,52.7,58121.0,53.05,53.05,52.68,52.7,58121.0
2024-09-10 14:10:00,52.69,52.93,52.58,52.7,40786.0,52.69,52.93,52.58,52.7,40786.0
2024-09-10 14:20:00,52.71,52.98,52.31,52.39,60395.0,52.71,52.98,52.31,52.39,60395.0
2024-09-10 14:30:00,52.39,52.39,52.08,52.12,69529.0,52.39,52.39,52.08,52.12,69529.0
2024-09-10 14:40:00,52.08,52.25,52.04,52.1,50674.0,52.08,52.25,52.04,52.1,50674.0
2024-09-10 14:50:00,52.09,52.23,51.95,52.13,61532.0,52.09,52.23,51.95,52.13,61532.0
2024-09-10 15:00:00,52.14,52.15,51.86,51.95,52832.0,52.14,52.15,51.86,51.95,52832.0
2024-09-10 15:10:00,51.91,51.94,51.75,51.81,70142.0,51.91,51.94,51.75,51.81,70142.0
2024-09-10 15:20:00,51.78,51.8,51.6,51.71,89059.0,51.78,51.8,51.6,51.71,89059.0
2024-09-10 15:30:00,51.72,52.1,51.72,52.05,117194.0,51.72,52.1,51.72,52.05,117194.0
2024-09-10 15:40:00,52.05,52.07,51.79,51.86,108439.0,52.05,52.07,51.79,51.86,108439.0
2024-09-10 15:50:00,51.86,51.97,51.4,51.56,275822.0,51.86,51.97,51.4,51.56,275822.0
2024-09-11 09:30:00,50.77,51.7,50.71,51.69,231390.0,50.77,51.7,50.71,51.69,231390.0
2024-09-11 09:40:00,51.7,52.65,51.48,52.19,289921.0,51.7,52.65,51.48,52.19,289921.0
2024-09-11 09:50:00,52.24,52.61,52.16,52.54,157847.0,52.24,52.61,52.16,52.54,157847.0
2024-09-11 10:00:00,52.56,53.57,52.56,53.34,541696.0,52.56,53.57,52.56,53.34,541696.0
2024-09-11 10:10:00,53.36,55.03,53.3,54.85,303500.0,53.36,55.03,53.3,54.85,303500.0
2024-09-11 10:20:00,54.85,55.2,54.43,54.86,272732.0,54.85,55.2,54.43,54.86,272732.0
2024-09-11 10:30:00,54.93,55.34,54.68,55.04,157793.0,54.93,55.34,54.68,55.04,157793.0
2024-09-11 10:40:00,55.14,55.71,55.04,55.46,128087.0,55.14,55.71,55.04,55.46,128087.0
2024-09-11 10:50:00,55.54,55.56,54.12,54.17,182169.0,55.54,55.56,54.12,54.17,182169.0
2024-09-11 11:00:00,54.17,54.75,53.53,54.2,188019.0,54.17,54.75,53.53,54.2,188019.0
2024-09-11 11:10:00,54.21,54.34,53.43,53.78,140448.0,54.21,54.34,53.43,53.78,140448.0
2024-09-11 11:20:00,53.75,54.28,53.75,54.0,118713.0,53.75,54.28,53.75,54.0,118713.0
2024-09-11 11:30:00,53.95,54.0,52.97,53.01,138420.0,53.95,54.0,52.97,53.01,138420.0
2024-09-11 11:40:00,53.13,53.17,52.51,52.68,162466.0,53.13,53.17,52.51,52.68,162466.0
2024-09-11 11:50:00,52.62,53.82,52.59,52.95,130014.0,52.62,53.82,52.59,52.95,130014.0
2024-09-11 12:00:00,52.95,53.12,52.15,52.64,128640.0,52.95,53.12,52.15,52.64,128640.0
2024-09-11 12:10:00,52.5,52.56,52.13,52.18,88114.0,52.5,52.56,52.13,52.18,88114.0
2024-09-11 12:20:00,52.18,52.6,51.93,51.93,93486.0,52.18,52.6,51.93,51.93,93486.0
2024-09-11 12:30:00,51.91,51.93,51.47,51.51,195026.0,51.91,51.93,51.47,51.51,195026.0
2024-09-11 12:40:00,51.5,51.98,51.44,51.74,72089.0,51.5,51.98,51.44,51.74,72089.0
2024-09-11 12:50:00,51.6,51.66,51.19,51.46,80641.0,51.6,51.66,51.19,51.46,80641.0
2024-09-11 13:00:00,51.45,51.47,51.04,51.3,100169.0,51.45,51.47,51.04,51.3,100169.0
2024-09-11 13:10:00,51.19,51.37,50.98,51.36,113534.0,51.19,51.37,50.98,51.36,113534.0
2024-09-11 13:20:00,51.33,51.48,50.96,51.08,58946.0,51.33,51.48,50.96,51.08,58946.0
2024-09-11 13:30:00,51.03,51.1,50.87,50.88,49010.0,51.03,51.1,50.87,50.88,49010.0
2024-09-11 13:40:00,50.83,50.91,50.69,50.73,75077.0,50.83,50.91,50.69,50.73,75077.0
2024-09-11 13:50:00,50.72,50.93,50.62,50.7,169363.0,50.72,50.93,50.62,50.7,169363.0
2024-09-11 14:00:00,50.72,50.76,50.55,50.62,115921.0,50.72,50.76,50.55,50.62,115921.0
2024-09-11 14:10:00,50.62,50.85,50.5,50.72,78368.0,50.62,50.85,50.5,50.72,78368.0
2024-09-11 14:20:00,50.75,50.82,50.25,50.29,63966.0,50.75,50.82,50.25,50.29,63966.0
2024-09-11 14:30:00,50.3,50.45,50.04,50.04,114906.0,50.3,50.45,50.04,50.04,114906.0
2024-09-11 14:40:00,50.02,50.47,49.98,50.27,141446.0,50.02,50.47,49.98,50.27,141446.0
2024-09-11 14:50:00,50.26,50.81,50.26,50.37,74421.0,50.26,50.81,50.26,50.37,74421.0
2024-09-11 15:00:00,50.43,50.55,50.16,50.2,73236.0,50.43,50.55,50.16,50.2,73236.0
2024-09-11 15:10:00,50.18,50.22,49.93,50.07,146735.0,50.18,50.22,49.93,50.07,146735.0
2024-09-11 15:20:00,50.1,50.29,49.97,50.04,52297.0,50.1,50.29,49.97,50.04,52297.0
2024-09-11 15:30:00,50.05,50.39,50.0,50.36,135797.0,50.05,50.39,50.0,50.36,135797.0
2024-09-11 15:40:00,50.33,50.62,50.24,50.29,93459.0,50.33,50.62,50.24,50.29,93459.0
2024-09-11 15:50:00,50.3,50.37,49.29,49.38,396269.0,50.3,50.37,49.29,49.38,396269.0
2024-09-12 09:30:00,49.85,50.1,49.54,49.98,220383.0,49.85,50.1,49.54,49.98,220383.0
2024-09-12 09:40:00,49.97,50.75,49.72,50.61,164935.0,49.97,50.75,49.72,50.61,164935.0
2024-09-12 09:50:00,50.65,51.02,50.23,50.52,190166.0,50.65,51.02,50.23,50.52,190166.0
2024-09-12 10:00:00,50.47,50.67,50.19,50.25,136086.0,50.47,50.67,50.19,50.25,136086.0
2024-09-12 10:10:00,50.25,50.29,49.3,49.45,199404.0,50.25,50.29,49.3,49.45,199404.0
2024-09-12 10:20:00,49.42,49.58,49.27,49.49,101611.0,49.42,49.58,49.27,49.49,101611.0
2024-09-12 10:30:00,49.47,49.91,49.28,49.48,149499.0,49.47,49.91,49.28,49.48,149499.0
2024-09-12 10:40:00,49.48,49.59,49.31,49.42,88124.0,49.48,49.59,49.31,49.42,88124.0
2024-09-12 10:50:00,49.43,50.01,49.43,49.91,83394.0,49.43,50.01,49.43,49.91,83394.0
2024-09-12 11:00:00,49.94,50.05,49.28,49.41,115458.0,49.94,50.05,49.28,49.41,115458.0
2024-09-12 11:10:00,49.39,49.65,49.19,49.58,112800.0,49.39,49.65,49.19,49.58,112800.0
2024-09-12 11:20:00,49.57,50.02,49.5,49.84,41244.0,49.57,50.02,49.5,49.84,41244.0
2024-09-12 11:30:00,49.82,49.89,49.59,49.87,37608.0,49.82,49.89,49.59,49.87,37608.0
2024-09-12 11:40:00,49.88,50.25,49.65,50.06,103221.0,49.88,50.25,49.65,50.06,103221.0
2024-09-12 11:50:00,50.01,50.16,49.77,49.99,23833.0,50.01,50.16,49.77,49.99,23833.0
2024-09-12 12:00:00,50.01,50.05,49.68,49.75,93806.0,50.01,50.05,49.68,49.75,93806.0
2024-09-12 12:10:00,49.75,49.8,49.37,49.41,59473.0,49.75,49.8,49.37,49.41,59473.0
2024-09-12 12:20:00,49.37,49.65,49.29,49.64,49200.0,49.37,49.65,49.29,49.64,49200.0
2024-09-12 12:30:00,49.64,49.86,49.63,49.84,30797.0,49.64,49.86,49.63,49.84,30797.0
2024-09-12 12:40:00,49.84,49.9,49.41,49.41,26392.0,49.84,49.9,49.41,49.41,26392.0
2024-09-12 12:50:00,49.42,49.43,49.2,49.25,49615.0,49.42,49.43,49.2,49.25,49615.0
2024-09-12 13:00:00,49.26,49.37,49.15,49.34,120806.0,49.26,49.37,49.15,49.34,120806.0
2024-09-12 13:10:00,49.34,49.62,49.33,49.6,81845.0,49.34,49.62,49.33,49.6,81845.0
2024-09-12 13:20:00,49.6,49.72,49.36,49.47,76307.0,49.6,49.72,49.36,49.47,76307.0
2024-09-12 13:30:00,49.41,49.58,49.15,49.17,73590.0,49.41,49.58,49.15,49.17,73590.0
2024-09-12 13:40:00,49.18,49.31,49.04,49.11,71631.0,49.18,49.31,49.04,49.11,71631.0
2024-09-12 13:50:00,49.13,49.2,48.93,49.03,103127.0,49.13,49.2,48.93,49.03,103127.0
2024-09-12 14:00:00,49.02,49.48,49.02,49.43,77445.0,49.02,49.48,49.02,49.43,77445.0
2024-09-12 14:10:00,49.44,49.49,49.23,49.33,45507.0,49.44,49.49,49.23,49.33,45507.0
2024-09-12 14:20:00,49.31,49.33,49.2,49.26,47058.0,49.31,49.33,49.2,49.26,47058.0
2024-09-12 14:30:00,49.24,49.39,49.11,49.12,55717.0,49.24,49.39,49.11,49.12,55717.0
2024-09-12 14:40:00,49.11,49.2,49.1,49.14,64323.0,49.11,49.2,49.1,49.14,64323.0
2024-09-12 14:50:00,49.11,49.91,49.1,49.11,111352.0,49.11,49.91,49.1,49.11,111352.0
2024-09-12 15:00:00,49.14,49.3,49.04,49.13,88077.0,49.14,49.3,49.04,49.13,88077.0
2024-09-12 15:10:00,49.11,49.27,49.04,49.12,82317.0,49.11,49.27,49.04,49.12,82317.0
2024-09-12 15:20:00,49.16,49.26,49.06,49.14,49721.0,49.16,49.26,49.06,49.14,49721.0
2024-09-12 15:30:00,49.19,49.3,49.15,49.24,56843.0,49.19,49.3,49.15,49.24,56843.0
2024-09-12 15:40:00,49.25,49.53,49.21,49.46,85320.0,49.25,49.53,49.21,49.46,85320.0
2024-09-12 15:50:00,49.46,49.51,48.88,48.94,205337.0,49.46,49.51,48.88,48.94,205337.0
2024-09-13 09:30:00,49.2,49.37,48.95,49.02,153947.0,49.2,49.37,48.95,49.02,153947.0
2024-09-13 09:40:00,49.06,49.06,48.66,48.69,129353.0,49.06,49.06,48.66,48.69,129353.0
2024-09-13 09:50:00,48.68,48.87,48.67,48.83,85131.0,48.68,48.87,48.67,48.83,85131.0
2024-09-13 10:00:00,48.78,48.98,48.54,48.64,210197.0,48.78,48.98,48.54,48.64,210197.0
2024-09-13 10:10:00,48.64,48.8,48.56,48.59,97324.0,48.64,48.8,48.56,48.59,97324.0
2024-09-13 10:20:00,48.6,48.78,48.46,48.75,139618.0,48.6,48.78,48.46,48.75,139618.0
2024-09-13 10:30:00,48.71,48.98,48.4,48.4,103579.0,48.71,48.98,48.4,48.4,103579.0
2024-09-13 10:40:00,48.39,48.4,47.98,48.06,159303.0,48.39,48.4,47.98,48.06,159303.0
2024-09-13 10:50:00,48.06,48.19,47.99,47.99,94623.0,48.06,48.19,47.99,47.99,94623.0
2024-09-13 11:00:00,48.0,48.01,47.83,47.96,136520.0,48.0,48.01,47.83,47.96,136520.0
2024-09-13 11:10:00,47.96,48.02,47.83,47.91,72691.0,47.96,48.02,47.83,47.91,72691.0
2024-09-13 11:20:00,47.92,48.02,47.85,47.91,57352.0,47.92,48.02,47.85,47.91,57352.0
2024-09-13 11:30:00,47.9,47.91,47.73,47.82,65907.0,47.9,47.91,47.73,47.82,65907.0
2024-09-13 11:40:00,47.79,47.92,47.71,47.91,69888.0,47.79,47.92,47.71,47.91,69888.0
2024-09-13 11:50:00,47.9,48.09,47.9,48.03,73892.0,47.9,48.09,47.9,48.03,73892.0
2024-09-13 12:00:00,48.05,48.19,47.98,48.17,48908.0,48.05,48.19,47.98,48.17,48908.0
2024-09-13 12:10:00,48.19,48.35,48.11,48.27,96315.0,48.19,48.35,48.11,48.27,96315.0
2024-09-13 12:20:00,48.31,48.34,48.2,48.29,52990.0,48.31,48.34,48.2,48.29,52990.0
2024-09-13 12:30:00,48.31,48.33,48.11,48.14,53316.0,48.31,48.33,48.11,48.14,53316.0
2024-09-13 12:40:00,48.13,48.19,48.08,48.14,22679.0,48.13,48.19,48.08,48.14,22679.0
2024-09-13 12:50:00,48.14,48.14,47.95,48.09,56631.0,48.14,48.14,47.95,48.09,56631.0
2024-09-13 13:00:00,48.1,48.11,47.97,48.0,27091.0,48.1,48.11,47.97,48.0,27091.0
2024-09-13 13:10:00,48.02,48.05,47.96,48.01,39023.0,48.02,48.05,47.96,48.01,39023.0
2024-09-13 13:20:00,48.03,48.16,48.02,48.1,27888.0,48.03,48.16,48.02,48.1,27888.0
2024-09-13 13:30:00,48.1,48.17,48.0,48.03,154740.0,48.1,48.17,48.0,48.03,154740.0
2024-09-13 13:40:00,48.04,48.16,48.03,48.13,23458.0,48.04,48.16,48.03,48.13,23458.0
2024-09-13 13:50:00,48.13,48.28,48.12,48.24,58850.0,48.13,48.28,48.12,48.24,58850.0
2024-09-13 14:00:00,48.24,48.67,48.06,48.11,106160.0,48.24,48.67,48.06,48.11,106160.0
2024-09-13 14:10:00,48.12,48.42,48.05,48.34,166379.0,48.12,48.42,48.05,48.34,166379.0
2024-09-13 14:20:00,48.31,48.75,48.31,48.57,139266.0,48.31,48.75,48.31,48.57,139266.0
2024-09-13 14:30:00,48.59,48.92,48.59,48.85,111882.0,48.59,48.92,48.59,48.85,111882.0
2024-09-13 14:40:00,48.85,48.89,48.68,48.73,65659.0,48.85,48.89,48.68,48.73,65659.0
2024-09-13 14:50:00,48.75,48.96,48.73,48.74,72842.0,48.75,48.96,48.73,48.74,72842.0
2024-09-13 15:00:00,48.77,48.88,48.74,48.83,76401.0,48.77,48.88,48.74,48.83,76401.0
2024-09-13 15:10:00,48.83,48.88,48.75,48.86,94362.0,48.83,48.88,48.75,48.86,94362.0
2024-09-13 15:20:00,48.86,49.01,48.82,48.87,78752.0,48.86,49.01,48.82,48.87,78752.0
2024-09-13 15:30:00,48.85,49.06,48.83,48.95,193674.0,48.85,49.06,48.83,48.95,193674.0
2024-09-13 15:40:00,48.96,48.99,48.64,48.68,83170.0,48.96,48.99,48.64,48.68,83170.0
2024-09-13 15:50:00,48.68,48.85,48.63,48.79,204698.0,48.68,48.85,48.63,48.79,204698.0
2024-09-16 09:30:00,49.07,49.69,48.96,49.45,450177.0,49.07,49.69,48.96,49.45,450177.0
2024-09-16 09:40:00,49.45,49.65,49.31,49.32,117436.0,49.45,49.65,49.31,49.32,117436.0
2024-09-16 09:50:00,49.31,49.52,49.13,49.51,116037.0,49.31,49.52,49.13,49.51,116037.0
2024-09-16 10:00:00,49.54,49.84,49.17,49.24,154969.0,49.54,49.84,49.17,49.24,154969.0
2024-09-16 10:10:00,49.25,49.51,49.23,49.37,99688.0,49.25,49.51,49.23,49.37,99688.0
2024-09-16 10:20:00,49.41,49.75,49.41,49.55,112126.0,49.41,49.75,49.41,49.55,112126.0
2024-09-16 10:30:00,49.54,50.09,49.54,49.88,137439.0,49.54,50.09,49.54,49.88,137439.0
2024-09-16 10:40:00,49.87,50.21,49.67,49.98,120031.0,49.87,50.21,49.67,49.98,120031.0
2024-09-16 10:50:00,49.97,50.13,49.82,50.06,75872.0,49.97,50.13,49.82,50.06,75872.0
2024-09-16 11:00:00,50.14,50.45,50.06,50.16,193635.0,50.14,50.45,50.06,50.16,193635.0
2024-09-16 11:10:00,50.17,50.27,50.01,50.16,62966.0,50.17,50.27,50.01,50.16,62966.0
2024-09-16 11:20:00,50.16,50.35,50.02,50.33,75743.0,50.16,50.35,50.02,50.33,75743.0
2024-09-16 11:30:00,50.34,50.4,50.14,50.29,45214.0,50.34,50.4,50.14,50.29,45214.0
2024-09-16 11:40:00,50.34,50.39,49.92,49.96,79007.0,50.34,50.39,49.92,49.96,79007.0
2024-09-16 11:50:00,49.91,50.06,49.75,49.91,109058.0,49.91,50.06,49.75,49.91,109058.0
2024-09-16 12:00:00,49.87,50.12,49.87,50.07,52408.0,49.87,50.12,49.87,50.07,52408.0
2024-09-16 12:10:00,50.02,50.34,50.02,50.31,29831.0,50.02,50.34,50.02,50.31,29831.0
2024-09-16 12:20:00,50.31,50.44,49.83,49.94,61794.0,50.31,50.44,49.83,49.94,61794.0
2024-09-16 12:30:00,49.88,50.08,49.85,49.92,44518.0,49.88,50.08,49.85,49.92,44518.0
2024-09-16 12:40:00,49.89,49.9,49.64,49.66,43825.0,49.89,49.9,49.64,49.66,43825.0
2024-09-16 12:50:00,49.6,49.63,49.48,49.52,113469.0,49.6,49.63,49.48,49.52,113469.0
2024-09-16 13:00:00,49.5,49.52,49.3,49.37,96079.0,49.5,49.52,49.3,49.37,96079.0
2024-09-16 13:10:00,49.34,49.47,49.28,49.41,63995.0,49.34,49.47,49.28,49.41,63995.0
2024-09-16 13:20:00,49.41,49.51,49.28,49.31,56898.0,49.41,49.51,49.28,49.31,56898.0
2024-09-16 13:30:00,49.3,49.38,49.18,49.27,63401.0,49.3,49.38,49.18,49.27,63401.0
2024-09-16 13:40:00,49.26,49.3,49.19,49.23,56804.0,49.26,49.3,49.19,49.23,56804.0
2024-09-16 13:50:00,49.22,49.23,49.08,49.21,46161.0,49.22,49.23,49.08,49.21,46161.0
2024-09-16 14:00:00,49.21,49.38,49.15,49.18,60181.0,49.21,49.38,49.15,49.18,60181.0
2024-09-16 14:10:00,49.19,49.32,49.14,49.3,32440.0,49.19,49.32,49.14,49.3,32440.0
2024-09-16 14:20:00,49.24,49.3,49.1,49.12,34537.0,49.24,49.3,49.1,49.12,34537.0
2024-09-16 14:30:00,49.12,49.22,49.03,49.22,64048.0,49.12,49.22,49.03,49.22,64048.0
2024-09-16 14:40:00,49.23,49.36,49.2,49.21,55666.0,49.23,49.36,49.2,49.21,55666.0
2024-09-16 14:50:00,49.22,49.27,49.09,49.09,43967.0,49.22,49.27,49.09,49.09,43967.0
2024-09-16 15:00:00,49.1,49.23,49.08,49.23,43843.0,49.1,49.23,49.08,49.23,43843.0
2024-09-16 15:10:00,49.24,49.35,49.23,49.33,32101.0,49.24,49.35,49.23,49.33,32101.0
2024-09-16 15:20:00,49.33,49.39,49.33,49.34,21101.0,49.33,49.39,49.33,49.34,21101.0
2024-09-16 15:30:00,49.35,49.37,49.2,49.26,84903.0,49.35,49.37,49.2,49.26,84903.0
2024-09-16 15:40:00,49.28,49.5,49.26,49.39,64939.0,49.28,49.5,49.26,49.39,64939.0
2024-09-16 15:50:00,49.39,49.42,49.18,49.31,222790.0,49.39,49.42,49.18,49.31,222790.0
2024-09-17 09:30:00,49.15,49.53,49.03,49.44,269066.0,49.15,49.53,49.03,49.44,269066.0
2024-09-17 09:40:00,49.45,49.69,49.18,49.66,90597.0,49.45,49.69,49.18,49.66,90597.0
2024-09-17 09:50:00,49.69,49.76,49.51,49.51,66593.0,49.69,49.76,49.51,49.51,66593.0
2024-09-17 10:00:00,49.53,49.62,49.18,49.25,144285.0,49.53,49.62,49.18,49.25,144285.0
2024-09-17 10:10:00,49.26,49.37,49.12,49.26,91108.0,49.26,49.37,49.12,49.26,91108.0
2024-09-17 10:20:00,49.27,49.39,49.15,49.24,49909.0,49.27,49.39,49.15,49.24,49909.0
2024-09-17 10:30:00,49.22,49.39,49.12,49.12,80101.0,49.22,49.39,49.12,49.12,80101.0
2024-09-17 10:40:00,49.15,49.15,48.7,48.84,120674.0,49.15,49.15,48.7,48.84,120674.0
2024-09-17 10:50:00,48.83,49.62,48.83,49.41,83255.0,48.83,49.62,48.83,49.41,83255.0
2024-09-17 11:00:00,49.38,49.43,49.07,49.08,70066.0,49.38,49.43,49.07,49.08,70066.0
2024-09-17 11:10:00,49.1,49.11,48.94,48.97,58585.0,49.1,49.11,48.94,48.97,58585.0
2024-09-17 11:20:00,48.98,49.26,48.97,49.2,45755.0,48.98,49.26,48.97,49.2,45755.0
2024-09-17 11:30:00,49.25,49.37,49.23,49.34,45196.0,49.25,49.37,49.23,49.34,45196.0
2024-09-17 11:40:00,49.35,49.61,49.35,49.6,59722.0,49.35,49.61,49.35,49.6,59722.0
2024-09-17 11:50:00,49.6,49.73,49.5,49.56,86466.0,49.6,49.73,49.5,49.56,86466.0
2024-09-17 12:00:00,49.59,49.64,49.43,49.5,31044.0,49.59,49.64,49.43,49.5,31044.0
2024-09-17 12:10:00,49.56,49.86,49.48,49.82,57960.0,49.56,49.86,49.48,49.82,57960.0
2024-09-17 12:20:00,49.81,50.17,49.8,49.92,133735.0,49.81,50.17,49.8,49.92,133735.0
2024-09-17 12:30:00,49.94,50.14,49.93,50.05,65363.0,49.94,50.14,49.93,50.05,65363.0
2024-09-17 12:40:00,50.04,50.88,50.03,50.82,296728.0,50.04,50.88,50.03,50.82,296728.0
2024-09-17 12:50:00,50.83,51.07,50.27,50.77,254520.0,50.83,51.07,50.27,50.77,254520.0
2024-09-17 13:00:00,50.79,50.79,50.38,50.54,79616.0,50.79,50.79,50.38,50.54,79616.0
2024-09-17 13:10:00,50.47,50.8,50.35,50.43,59259.0,50.47,50.8,50.35,50.43,59259.0
2024-09-17 13:20:00,50.4,50.41,50.04,50.18,92306.0,50.4,50.41,50.04,50.18,92306.0
2024-09-17 13:30:00,50.24,50.48,50.03,50.48,39478.0,50.24,50.48,50.03,50.48,39478.0
2024-09-17 13:40:00,50.5,50.93,50.25,50.26,117234.0,50.5,50.93,50.25,50.26,117234.0
2024-09-17 13:50:00,50.29,50.31,50.05,50.08,85105.0,50.29,50.31,50.05,50.08,85105.0
2024-09-17 14:00:00,50.1,50.14,49.9,49.94,59895.0,50.1,50.14,49.9,49.94,59895.0
2024-09-17 14:10:00,49.92,50.14,49.85,50.02,48188.0,49.92,50.14,49.85,50.02,48188.0
2024-09-17 14:20:00,50.01,50.06,49.72,49.87,81457.0,50.01,50.06,49.72,49.87,81457.0
2024-09-17 14:30:00,49.86,49.96,49.69,49.71,98535.0,49.86,49.96,49.69,49.71,98535.0
2024-09-17 14:40:00,49.68,50.02,49.51,49.91,136319.0,49.68,50.02,49.51,49.91,136319.0
2024-09-17 14:50:00,49.91,50.15,49.75,49.8,65147.0,49.91,50.15,49.75,49.8,65147.0
2024-09-17 15:00:00,49.81,49.97,49.65,49.95,42062.0,49.81,49.97,49.65,49.95,42062.0
2024-09-17 15:10:00,49.94,50.38,49.85,50.32,62944.0,49.94,50.38,49.85,50.32,62944.0
2024-09-17 15:20:00,50.31,50.66,50.27,50.3,119825.0,50.31,50.66,50.27,50.3,119825.0
2024-09-17 15:30:00,50.33,50.6,50.33,50.49,76631.0,50.33,50.6,50.33,50.49,76631.0
2024-09-17 15:40:00,50.46,50.64,50.36,50.36,165961.0,50.46,50.64,50.36,50.36,165961.0
2024-09-17 15:50:00,50.38,50.43,50.1,50.3,213714.0,50.38,50.43,50.1,50.3,213714.0
2024-09-18 09:30:00,50.1,50.64,50.03,50.45,221422.0,50.1,50.64,50.03,50.45,221422.0
2024-09-18 09:40:00,50.46,50.64,50.33,50.62,105076.0,50.46,50.64,50.33,50.62,105076.0
2024-09-18 09:50:00,50.61,50.94,50.61,50.75,161999.0,50.61,50.94,50.61,50.75,161999.0
2024-09-18 10:00:00,50.76,50.82,50.46,50.64,101966.0,50.76,50.82,50.46,50.64,101966.0
2024-09-18 10:10:00,50.66,50.92,50.34,50.63,67226.0,50.66,50.92,50.34,50.63,67226.0
2024-09-18 10:20:00,50.61,50.72,50.27,50.29,70266.0,50.61,50.72,50.27,50.29,70266.0
2024-09-18 10:30:00,50.29,50.46,50.09,50.1,143181.0,50.29,50.46,50.09,50.1,143181.0
2024-09-18 10:40:00,50.12,50.12,49.64,49.72,227188.0,50.12,50.12,49.64,49.72,227188.0
2024-09-18 10:50:00,49.7,49.9,49.66,49.69,144666.0,49.7,49.9,49.66,49.69,144666.0
2024-09-18 11:00:00,49.7,49.73,49.53,49.7,108384.0,49.7,49.73,49.53,49.7,108384.0
2024-09-18 11:10:00,49.71,49.8,49.65,49.67,27465.0,49.71,49.8,49.65,49.67,27465.0
2024-09-18 11:20:00,49.67,49.78,49.55,49.59,37229.0,49.67,49.78,49.55,49.59,37229.0
2024-09-18 11:30:00,49.59,49.98,49.59,49.97,86265.0,49.59,49.98,49.59,49.97,86265.0
2024-09-18 11:40:00,49.97,50.25,49.95,50.11,86419.0,49.97,50.25,49.95,50.11,86419.0
2024-09-18 11:50:00,50.11,50.17,49.95,50.16,76517.0,50.11,50.17,49.95,50.16,76517.0
2024-09-18 12:00:00,50.17,50.27,50.04,50.06,46957.0,50.17,50.27,50.04,50.06,46957.0
2024-09-18 12:10:00,50.08,50.08,49.94,49.97,41015.0,50.08,50.08,49.94,49.97,41015.0
2024-09-18 12:20:00,49.97,49.97,49.75,49.81,36788.0,49.97,49.97,49.75,49.81,36788.0
2024-09-18 12:30:00,49.81,49.97,49.78,49.92,85460.0,49.81,49.97,49.78,49.92,85460.0
2024-09-18 12:40:00,49.92,49.95,49.7,49.7,34838.0,49.92,49.95,49.7,49.7,34838.0
2024-09-18 12:50:00,49.69,49.69,49.37,49.4,104330.0,49.69,49.69,49.37,49.4,104330.0
2024-09-18 13:00:00,49.43,49.47,49.34,49.44,71106.0,49.43,49.47,49.34,49.44,71106.0
2024-09-18 13:10:00,49.44,49.61,49.41,49.47,68311.0,49.44,49.61,49.41,49.47,68311.0
2024-09-18 13:20:00,49.45,49.58,49.3,49.3,68126.0,49.45,49.58,49.3,49.3,68126.0
2024-09-18 13:30:00,49.29,49.39,49.09,49.2,116964.0,49.29,49.39,49.09,49.2,116964.0
2024-09-18 13:40:00,49.2,49.21,49.03,49.17,70985.0,49.2,49.21,49.03,49.17,70985.0
2024-09-18 13:50:00,49.18,49.4,48.9,49.0,108898.0,49.18,49.4,48.9,49.0,108898.0
2024-09-18 14:00:00,49.1,49.1,47.56,48.52,462003.0,49.1,49.1,47.56,48.52,462003.0
2024-09-18 14:10:00,48.5,49.17,48.1,48.2,303543.0,48.5,49.17,48.1,48.2,303543.0
2024-09-18 14:20:00,48.24,48.81,47.98,48.28,195748.0,48.24,48.81,47.98,48.28,195748.0
2024-09-18 14:30:00,48.29,49.27,48.22,48.79,281205.0,48.29,49.27,48.22,48.79,281205.0
2024-09-18 14:40:00,48.78,49.26,48.71,48.95,280746.0,48.78,49.26,48.71,48.95,280746.0
2024-09-18 14:50:00,48.98,49.1,48.34,49.08,171097.0,48.98,49.1,48.34,49.08,171097.0
2024-09-18 15:00:00,49.08,49.76,48.99,49.55,253732.0,49.08,49.76,48.99,49.55,253732.0
2024-09-18 15:10:00,49.6,49.77,48.83,49.11,289466.0,49.6,49.77,48.83,49.11,289466.0
2024-09-18 15:20:00,49.07,49.87,48.75,49.15,318422.0,49.07,49.87,48.75,49.15,318422.0
2024-09-18 15:30:00,49.11,49.63,49.0,49.21,205538.0,49.11,49.63,49.0,49.21,205538.0
2024-09-18 15:40:00,49.21,50.01,49.14,49.89,283681.0,49.21,50.01,49.14,49.89,283681.0
2024-09-18 15:50:00,49.88,50.1,49.34,49.84,428322.0,49.88,50.1,49.34,49.84,428322.0
2024-09-19 09:30:00,47.97,48.15,47.82,47.98,187172.0,47.97,48.15,47.82,47.98,187172.0
2024-09-19 09:40:00,48.0,48.38,48.0,48.24,127594.0,48.0,48.38,48.0,48.24,127594.0
2024-09-19 09:50:00,48.23,48.56,47.92,47.97,108996.0,48.23,48.56,47.92,47.97,108996.0
2024-09-19 10:00:00,47.95,48.04,47.67,47.72,162639.0,47.95,48.04,47.67,47.72,162639.0
2024-09-19 10:10:00,47.7,47.8,47.35,47.43,150326.0,47.7,47.8,47.35,47.43,150326.0
2024-09-19 10:20:00,47.4,47.76,47.39,47.75,129719.0,47.4,47.76,47.39,47.75,129719.0
2024-09-19 10:30:00,47.75,48.15,47.71,48.09,125742.0,47.75,48.15,47.71,48.09,125742.0
2024-09-19 10:40:00,48.12,48.6,48.12,48.5,154754.0,48.12,48.6,48.12,48.5,154754.0
2024-09-19 10:50:00,48.47,48.73,48.42,48.49,99481.0,48.47,48.73,48.42,48.49,99481.0
2024-09-19 11:00:00,48.49,48.73,48.22,48.52,167525.0,48.49,48.73,48.22,48.52,167525.0
2024-09-19 11:10:00,48.53,48.56,48.15,48.23,47733.0,48.53,48.56,48.15,48.23,47733.0
2024-09-19 11:20:00,48.22,48.29,48.18,48.23,50994.0,48.22,48.29,48.18,48.23,50994.0
2024-09-19 11:30:00,48.19,48.34,48.17,48.21,39461.0,48.19,48.34,48.17,48.21,39461.0
2024-09-19 11:40:00,48.19,48.27,48.09,48.2,54129.0,48.19,48.27,48.09,48.2,54129.0
2024-09-19 11:50:00,48.21,48.6,48.18,48.46,66290.0,48.21,48.6,48.18,48.46,66290.0
2024-09-19 12:00:00,48.45,48.5,48.25,48.25,36380.0,48.45,48.5,48.25,48.25,36380.0
2024-09-19 12:10:00,48.27,48.43,48.16,48.26,60627.0,48.27,48.43,48.16,48.26,60627.0
2024-09-19 12:20:00,48.26,48.26,48.09,48.16,47114.0,48.26,48.26,48.09,48.16,47114.0
2024-09-19 12:30:00,48.16,48.23,48.02,48.11,82982.0,48.16,48.23,48.02,48.11,82982.0
2024-09-19 12:40:00,48.12,48.25,48.11,48.16,53652.0,48.12,48.25,48.11,48.16,53652.0
2024-09-19 12:50:00,48.15,48.23,48.11,48.12,29528.0,48.15,48.23,48.11,48.12,29528.0
2024-09-19 13:00:00,48.11,48.2,48.11,48.15,20223.0,48.11,48.2,48.11,48.15,20223.0
2024-09-19 13:10:00,48.19,48.37,48.19,48.37,40139.0,48.19,48.37,48.19,48.37,40139.0
2024-09-19 13:20:00,48.37,48.4,48.19,48.26,71975.0,48.37,48.4,48.19,48.26,71975.0
2024-09-19 13:30:00,48.22,48.34,48.21,48.25,28501.0,48.22,48.34,48.21,48.25,28501.0
2024-09-19 13:40:00,48.25,48.32,48.22,48.31,24920.0,48.25,48.32,48.22,48.31,24920.0
2024-09-19 13:50:00,48.33,48.4,48.19,48.29,91227.0,48.33,48.4,48.19,48.29,91227.0
2024-09-19 14:00:00,48.3,48.38,48.26,48.29,53690.0,48.3,48.38,48.26,48.29,53690.0
2024-09-19 14:10:00,48.32,48.43,48.17,48.3,87172.0,48.32,48.43,48.17,48.3,87172.0
2024-09-19 14:20:00,48.28,48.34,48.21,48.21,24592.0,48.28,48.34,48.21,48.21,24592.0
2024-09-19 14:30:00,48.23,48.4,48.23,48.29,51381.0,48.23,48.4,48.23,48.29,51381.0
2024-09-19 14:40:00,48.27,48.43,48.23,48.42,30259.0,48.27,48.43,48.23,48.42,30259.0
2024-09-19 14:50:00,48.42,48.53,48.32,48.33,48939.0,48.42,48.53,48.32,48.33,48939.0
2024-09-19 15:00:00,48.33,48.46,48.31,48.4,77243.0,48.33,48.46,48.31,48.4,77243.0
2024-09-19 15:10:00,48.36,48.36,48.13,48.27,58285.0,48.36,48.36,48.13,48.27,58285.0
2024-09-19 15:20:00,48.28,48.38,48.1,48.15,104489.0,48.28,48.38,48.1,48.15,104489.0
2024-09-19 15:30:00,48.19,48.29,47.97,47.98,110527.0,48.19,48.29,47.97,47.98,110527.0
2024-09-19 15:40:00,47.95,47.99,47.69,47.74,121375.0,47.95,47.99,47.69,47.74,121375.0
2024-09-19 15:50:00,47.75,48.0,47.62,47.76,280962.0,47.75,48.0,47.62,47.76,280962.0
2024-09-20 09:30:00,48.06,48.07,47.71,47.79,158968.0,48.06,48.07,47.71,47.79,158968.0
2024-09-20 09:40:00,47.8,48.06,47.77,47.95,133612.0,47.8,48.06,47.77,47.95,133612.0
2024-09-20 09:50:00,47.95,48.12,47.76,48.07,83909.0,47.95,48.12,47.76,48.07,83909.0
2024-09-20 10:00:00,48.08,48.12,47.84,47.98,86375.0,48.08,48.12,47.84,47.98,86375.0
2024-09-20 10:10:00,47.92,48.2,47.84,47.86,204021.0,47.92,48.2,47.84,47.86,204021.0
2024-09-20 10:20:00,47.85,47.85,47.53,47.6,90205.0,47.85,47.85,47.53,47.6,90205.0
2024-09-20 10:30:00,47.63,47.75,47.56,47.6,91478.0,47.63,47.75,47.56,47.6,91478.0
2024-09-20 10:40:00,47.6,47.69,47.58,47.67,38225.0,47.6,47.69,47.58,47.67,38225.0
2024-09-20 10:50:00,47.65,47.92,47.6,47.83,48697.0,47.65,47.92,47.6,47.83,48697.0
2024-09-20 11:00:00,47.89,47.94,47.76,47.78,75797.0,47.89,47.94,47.76,47.78,75797.0
2024-09-20 11:10:00,47.79,48.23,47.73,48.0,109621.0,47.79,48.23,47.73,48.0,109621.0
2024-09-20 11:20:00,48.01,48.02,47.92,48.0,20167.0,48.01,48.02,47.92,48.0,20167.0
2024-09-20 11:30:00,48.04,48.18,47.87,47.97,49084.0,48.04,48.18,47.87,47.97,49084.0
2024-09-20 11:40:00,47.95,48.0,47.5,47.51,90552.0,47.95,48.0,47.5,47.51,90552.0
2024-09-20 11:50:00,47.52,47.69,47.46,47.52,57214.0,47.52,47.69,47.46,47.52,57214.0
2024-09-20 12:00:00,47.51,47.57,47.3,47.35,59844.0,47.51,47.57,47.3,47.35,59844.0
2024-09-20 12:10:00,47.36,47.41,47.31,47.32,37020.0,47.36,47.41,47.31,47.32,37020.0
2024-09-20 12:20:00,47.32,47.35,47.14,47.2,83073.0,47.32,47.35,47.14,47.2,83073.0
2024-09-20 12:30:00,47.21,47.21,47.06,47.09,46391.0,47.21,47.21,47.06,47.09,46391.0
2024-09-20 12:40:00,47.08,47.1,46.97,47.0,73866.0,47.08,47.1,46.97,47.0,73866.0
2024-09-20 12:50:00,46.99,47.17,46.93,47.15,74688.0,46.99,47.17,46.93,47.15,74688.0
2024-09-20 13:00:00,47.14,47.3,47.11,47.18,123763.0,47.14,47.3,47.11,47.18,123763.0
2024-09-20 13:10:00,47.18,47.18,47.03,47.07,64265.0,47.18,47.18,47.03,47.07,64265.0
2024-09-20 13:20:00,47.07,47.17,47.02,47.04,48021.0,47.07,47.17,47.02,47.04,48021.0
2024-09-20 13:30:00,47.02,47.1,47.0,47.08,77282.0,47.02,47.1,47.0,47.08,77282.0
2024-09-20 13:40:00,47.08,47.2,47.03,47.19,63879.0,47.08,47.2,47.03,47.19,63879.0
2024-09-20 13:50:00,47.2,47.46,47.19,47.45,54818.0,47.2,47.46,47.19,47.45,54818.0
2024-09-20 14:00:00,47.44,48.02,47.44,48.02,154083.0,47.44,48.02,47.44,48.02,154083.0
2024-09-20 14:10:00,48.03,48.13,47.84,47.86,74924.0,48.03,48.13,47.84,47.86,74924.0
2024-09-20 14:20:00,47.87,48.08,47.87,48.07,59255.0,47.87,48.08,47.87,48.07,59255.0
2024-09-20 14:30:00,48.07,48.24,48.02,48.14,109140.0,48.07,48.24,48.02,48.14,109140.0
2024-09-20 14:40:00,48.16,48.25,47.9,47.96,63930.0,48.16,48.25,47.9,47.96,63930.0
2024-09-20 14:50:00,47.96,47.99,47.55,47.61,49476.0,47.96,47.99,47.55,47.61,49476.0
2024-09-20 15:00:00,47.63,47.68,47.48,47.59,89497.0,47.63,47.68,47.48,47.59,89497.0
2024-09-20 15:10:00,47.59,47.62,47.45,47.46,81772.0,47.59,47.62,47.45,47.46,81772.0
2024-09-20 15:20:00,47.45,47.49,47.28,47.39,64507.0,47.45,47.49,47.28,47.39,64507.0
2024-09-20 15:30:00,47.39,47.59,47.39,47.44,123536.0,47.39,47.59,47.39,47.44,123536.0
2024-09-20 15:40:00,47.43,47.6,47.34,47.51,123277.0,47.43,47.6,47.34,47.51,123277.0
2024-09-20 15:50:00,47.48,47.6,47.38,47.57,153647.0,47.48,47.6,47.38,47.57,153647.0
2024-09-23 09:30:00,47.06,47.3,47.05,47.15,169469.0,47.06,47.3,47.05,47.15,169469.0
2024-09-23 09:40:00,47.15,47.38,47.09,47.14,84871.0,47.15,47.38,47.09,47.14,84871.0
2024-09-23 09:50:00,47.1,47.29,47.02,47.25,76336.0,47.1,47.29,47.02,47.25,76336.0
2024-09-23 10:00:00,47.23,47.32,46.89,46.96,146723.0,47.23,47.32,46.89,46.96,146723.0
2024-09-23 10:10:00,46.95,47.09,46.82,46.83,102394.0,46.95,47.09,46.82,46.83,102394.0
2024-09-23 10:20:00,46.82,46.99,46.63,46.96,99062.0,46.82,46.99,46.63,46.96,99062.0
2024-09-23 10:30:00,46.95,47.52,46.95,47.48,123608.0,46.95,47.52,46.95,47.48,123608.0
2024-09-23 10:40:00,47.49,47.5,47.24,47.39,61418.0,47.49,47.5,47.24,47.39,61418.0
2024-09-23 10:50:00,47.37,47.62,47.34,47.59,75004.0,47.37,47.62,47.34,47.59,75004.0
2024-09-23 11:00:00,47.59,48.04,47.59,47.86,183957.0,47.59,48.04,47.59,47.86,183957.0
2024-09-23 11:10:00,47.85,47.9,47.61,47.82,70030.0,47.85,47.9,47.61,47.82,70030.0
2024-09-23 11:20:00,47.79,47.79,47.52,47.56,43807.0,47.79,47.79,47.52,47.56,43807.0
2024-09-23 11:30:00,47.56,47.6,47.51,47.55,50274.0,47.56,47.6,47.51,47.55,50274.0
2024-09-23 11:40:00,47.55,47.65,47.55,47.65,45810.0,47.55,47.65,47.55,47.65,45810.0
2024-09-23 11:50:00,47.62,47.81,47.58,47.78,49421.0,47.62,47.81,47.58,47.78,49421.0
2024-09-23 12:00:00,47.79,47.88,47.74,47.85,27595.0,47.79,47.88,47.74,47.85,27595.0
2024-09-23 12:10:00,47.86,48.05,47.76,47.85,99298.0,47.86,48.05,47.76,47.85,99298.0
2024-09-23 12:20:00,47.86,47.9,47.56,47.56,54786.0,47.86,47.9,47.56,47.56,54786.0
2024-09-23 12:30:00,47.57,47.85,47.57,47.74,35318.0,47.57,47.85,47.57,47.74,35318.0
2024-09-23 12:40:00,47.72,47.89,47.7,47.73,43249.0,47.72,47.89,47.7,47.73,43249.0
2024-09-23 12:50:00,47.75,47.87,47.73,47.81,19696.0,47.75,47.87,47.73,47.81,19696.0
2024-09-23 13:00:00,47.84,47.95,47.8,47.81,39413.0,47.84,47.95,47.8,47.81,39413.0
2024-09-23 13:10:00,47.83,48.1,47.8,47.92,51408.0,47.83,48.1,47.8,47.92,51408.0
2024-09-23 13:20:00,47.96,48.15,47.93,48.0,28431.0,47.96,48.15,47.93,48.0,28431.0
2024-09-23 13:30:00,47.99,48.01,47.83,47.97,40849.0,47.99,48.01,47.83,47.97,40849.0
2024-09-23 13:40:00,47.95,48.02,47.85,47.86,72507.0,47.95,48.02,47.85,47.86,72507.0
2024-09-23 13:50:00,47.85,47.97,47.82,47.84,72938.0,47.85,47.97,47.82,47.84,72938.0
2024-09-23 14:00:00,47.82,47.9,47.69,47.7,36376.0,47.82,47.9,47.69,47.7,36376.0
2024-09-23 14:10:00,47.66,47.73,47.54,47.71,41017.0,47.66,47.73,47.54,47.71,41017.0
2024-09-23 14:20:00,47.7,47.81,47.65,47.73,23759.0,47.7,47.81,47.65,47.73,23759.0
2024-09-23 14:30:00,47.75,47.77,47.66,47.72,26631.0,47.75,47.77,47.66,47.72,26631.0
2024-09-23 14:40:00,47.73,47.78,47.66,47.68,26445.0,47.73,47.78,47.66,47.68,26445.0
2024-09-23 14:50:00,47.66,47.7,47.57,47.58,41226.0,47.66,47.7,47.57,47.58,41226.0
2024-09-23 15:00:00,47.6,47.65,47.52,47.61,35886.0,47.6,47.65,47.52,47.61,35886.0
2024-09-23 15:10:00,47.62,47.68,47.51,47.52,35714.0,47.62,47.68,47.51,47.52,35714.0
2024-09-23 15:20:00,47.52,47.59,47.51,47.59,35268.0,47.52,47.59,47.51,47.59,35268.0
2024-09-23 15:30:00,47.58,47.6,47.37,47.43,121178.0,47.58,47.6,47.37,47.43,121178.0
2024-09-23 15:40:00,47.43,47.62,47.4,47.54,63574.0,47.43,47.62,47.4,47.54,63574.0
2024-09-23 15:50:00,47.54,47.74,47.49,47.74,166219.0,47.54,47.74,47.49,47.74,166219.0
2024-09-24 09:30:00,47.45,47.5,47.14,47.3,124668.0,47.45,47.5,47.14,47.3,124668.0
2024-09-24 09:40:00,47.3,47.35,47.19,47.33,96622.0,47.3,47.35,47.19,47.33,96622.0
2024-09-24 09:50:00,47.34,47.66,47.33,47.57,70599.0,47.34,47.66,47.33,47.57,70599.0
2024-09-24 10:00:00,47.61,48.15,47.58,47.77,138266.0,47.61,48.15,47.58,47.77,138266.0
2024-09-24 10:10:00,47.72,48.02,47.58,48.02,38205.0,47.72,48.02,47.58,48.02,38205.0
2024-09-24 10:20:00,47.97,48.34,47.89,48.29,102374.0,47.97,48.34,47.89,48.29,102374.0
2024-09-24 10:30:00,48.29,49.36,48.13,49.18,226132.0,48.29,49.36,48.13,49.18,226132.0
2024-09-24 10:40:00,49.15,49.25,48.37,48.45,96521.0,49.15,49.25,48.37,48.45,96521.0
2024-09-24 10:50:00,48.43,48.43,48.02,48.02,78700.0,48.43,48.43,48.02,48.02,78700.0
2024-09-24 11:00:00,48.05,48.09,47.86,47.86,68753.0,48.05,48.09,47.86,47.86,68753.0
2024-09-24 11:10:00,47.87,47.89,47.7,47.81,45629.0,47.87,47.89,47.7,47.81,45629.0
2024-09-24 11:20:00,47.84,47.94,47.78,47.87,45064.0,47.84,47.94,47.78,47.87,45064.0
2024-09-24 11:30:00,47.87,47.88,47.7,47.76,43290.0,47.87,47.88,47.7,47.76,43290.0
2024-09-24 11:40:00,47.75,47.81,47.7,47.72,30355.0,47.75,47.81,47.7,47.72,30355.0
2024-09-24 11:50:00,47.73,47.78,47.56,47.77,64900.0,47.73,47.78,47.56,47.77,64900.0
2024-09-24 12:00:00,47.72,47.85,47.7,47.85,12320.0,47.72,47.85,47.7,47.85,12320.0
2024-09-24 12:10:00,47.87,47.99,47.8,47.99,30110.0,47.87,47.99,47.8,47.99,30110.0
2024-09-24 12:20:00,47.98,48.01,47.9,47.96,24174.0,47.98,48.01,47.9,47.96,24174.0
2024-09-24 12:30:00,47.93,47.95,47.81,47.84,16850.0,47.93,47.95,47.81,47.84,16850.0
2024-09-24 12:40:00,47.84,47.92,47.77,47.86,29073.0,47.84,47.92,47.77,47.86,29073.0
2024-09-24 12:50:00,47.89,48.1,47.84,48.09,36626.0,47.89,48.1,47.84,48.09,36626.0
2024-09-24 13:00:00,48.1,48.34,47.98,48.33,62758.0,48.1,48.34,47.98,48.33,62758.0
2024-09-24 13:10:00,48.34,48.35,47.87,48.15,98833.0,48.34,48.35,47.87,48.15,98833.0
2024-09-24 13:20:00,48.16,48.24,48.0,48.05,38464.0,48.16,48.24,48.0,48.05,38464.0
2024-09-24 13:30:00,47.96,48.07,47.88,48.06,16838.0,47.96,48.07,47.88,48.06,16838.0
2024-09-24 13:40:00,48.03,48.15,47.96,48.11,30727.0,48.03,48.15,47.96,48.11,30727.0
2024-09-24 13:50:00,48.13,48.13,47.86,48.0,32721.0,48.13,48.13,47.86,48.0,32721.0
2024-09-24 14:00:00,47.99,47.99,47.85,47.92,24730.0,47.99,47.99,47.85,47.92,24730.0
2024-09-24 14:10:00,47.93,48.03,47.89,47.94,28542.0,47.93,48.03,47.89,47.94,28542.0
2024-09-24 14:20:00,47.92,47.96,47.8,47.83,25701.0,47.92,47.96,47.8,47.83,25701.0
2024-09-24 14:30:00,47.85,48.11,47.81,47.83,63766.0,47.85,48.11,47.81,47.83,63766.0
2024-09-24 14:40:00,47.83,47.86,47.78,47.86,26160.0,47.83,47.86,47.78,47.86,26160.0
2024-09-24 14:50:00,47.85,47.85,47.71,47.81,40002.0,47.85,47.85,47.71,47.81,40002.0
2024-09-24 15:00:00,47.82,47.83,47.68,47.7,38463.0,47.82,47.83,47.68,47.7,38463.0
2024-09-24 15:10:00,47.7,47.71,47.58,47.68,59485.0,47.7,47.71,47.58,47.68,59485.0
2024-09-24 15:20:00,47.62,47.72,47.6,47.71,21461.0,47.62,47.72,47.6,47.71,21461.0
2024-09-24 15:30:00,47.72,47.82,47.69,47.79,41175.0,47.72,47.82,47.69,47.79,41175.0
2024-09-24 15:40:00,47.8,47.84,47.71,47.84,58157.0,47.8,47.84,47.71,47.84,58157.0
2024-09-24 15:50:00,47.83,47.93,47.67,47.77,202658.0,47.83,47.93,47.67,47.77,202658.0
2024-09-25 09:30:00,48.03,48.18,47.86,47.89,107832.0,48.03,48.18,47.86,47.89,107832.0
2024-09-25 09:40:00,47.88,48.1,47.82,47.98,105869.0,47.88,48.1,47.82,47.98,105869.0
2024-09-25 09:50:00,47.98,47.99,47.76,47.77,52154.0,47.98,47.99,47.76,47.77,52154.0
2024-09-25 10:00:00,47.78,47.81,47.6,47.64,107306.0,47.78,47.81,47.6,47.64,107306.0
2024-09-25 10:10:00,47.64,47.7,47.58,47.63,96744.0,47.64,47.7,47.58,47.63,96744.0
2024-09-25 10:20:00,47.64,47.66,47.44,47.54,125121.0,47.64,47.66,47.44,47.54,125121.0
2024-09-25 10:30:00,47.54,47.64,47.5,47.59,60581.0,47.54,47.64,47.5,47.59,60581.0
2024-09-25 10:40:00,47.58,47.76,47.58,47.74,41963.0,47.58,47.76,47.58,47.74,41963.0
2024-09-25 10:50:00,47.75,47.78,47.59,47.59,48065.0,47.75,47.78,47.59,47.59,48065.0
2024-09-25 11:00:00,47.61,47.65,47.58,47.58,30335.0,47.61,47.65,47.58,47.58,30335.0
2024-09-25 11:10:00,47.6,47.78,47.6,47.6,75122.0,47.6,47.78,47.6,47.6,75122.0
2024-09-25 11:20:00,47.63,47.77,47.6,47.77,30366.0,47.63,47.77,47.6,47.77,30366.0
2024-09-25 11:30:00,47.77,47.83,47.62,47.66,59983.0,47.77,47.83,47.62,47.66,59983.0
2024-09-25 11:40:00,47.64,47.85,47.64,47.75,55246.0,47.64,47.85,47.64,47.75,55246.0
2024-09-25 11:50:00,47.78,47.94,47.69,47.71,59621.0,47.78,47.94,47.69,47.71,59621.0
2024-09-25 12:00:00,47.75,48.02,47.73,47.89,68942.0,47.75,48.02,47.73,47.89,68942.0
2024-09-25 12:10:00,47.87,47.92,47.83,47.88,16084.0,47.87,47.92,47.83,47.88,16084.0
2024-09-25 12:20:00,47.89,47.94,47.81,47.85,13496.0,47.89,47.94,47.81,47.85,13496.0
2024-09-25 12:30:00,47.85,47.98,47.83,47.9,41414.0,47.85,47.98,47.83,47.9,41414.0
2024-09-25 12:40:00,47.9,48.28,47.88,48.16,102927.0,47.9,48.28,47.88,48.16,102927.0
2024-09-25 12:50:00,48.15,48.15,47.87,48.05,95911.0,48.15,48.15,47.87,48.05,95911.0
2024-09-25 13:00:00,48.04,48.45,47.97,48.08,117951.0,48.04,48.45,47.97,48.08,117951.0
2024-09-25 13:10:00,48.08,48.18,47.97,48.0,56850.0,48.08,48.18,47.97,48.0,56850.0
2024-09-25 13:20:00,48.05,48.18,48.03,48.15,42933.0,48.05,48.18,48.03,48.15,42933.0
2024-09-25 13:30:00,48.17,48.46,48.12,48.21,87088.0,48.17,48.46,48.12,48.21,87088.0
2024-09-25 13:40:00,48.23,48.49,48.23,48.38,54521.0,48.23,48.49,48.23,48.38,54521.0
2024-09-25 13:50:00,48.41,48.42,48.04,48.06,61405.0,48.41,48.42,48.04,48.06,61405.0
2024-09-25 14:00:00,48.05,48.31,48.02,48.28,39370.0,48.05,48.31,48.02,48.28,39370.0
2024-09-25 14:10:00,48.31,48.53,48.25,48.34,39758.0,48.31,48.53,48.25,48.34,39758.0
2024-09-25 14:20:00,48.38,48.39,48.1,48.1,45771.0,48.38,48.39,48.1,48.1,45771.0
2024-09-25 14:30:00,48.09,48.15,47.99,48.04,64698.0,48.09,48.15,47.99,48.04,64698.0
2024-09-25 14:40:00,48.03,48.12,47.96,48.08,42736.0,48.03,48.12,47.96,48.08,42736.0
2024-09-25 14:50:00,48.08,48.22,48.05,48.09,46130.0,48.08,48.22,48.05,48.09,46130.0
2024-09-25 15:00:00,48.12,48.23,48.06,48.23,29000.0,48.12,48.23,48.06,48.23,29000.0
2024-09-25 15:10:00,48.22,48.52,48.19,48.51,31696.0,48.22,48.52,48.19,48.51,31696.0
2024-09-25 15:20:00,48.52,48.53,48.43,48.48,59640.0,48.52,48.53,48.43,48.48,59640.0
2024-09-25 15:30:00,48.52,48.59,48.44,48.5,82995.0,48.52,48.59,48.44,48.5,82995.0
2024-09-25 15:40:00,48.5,48.54,48.3,48.36,54177.0,48.5,48.54,48.3,48.36,54177.0
2024-09-25 15:50:00,48.36,48.54,48.29,48.42,119999.0,48.36,48.54,48.29,48.42,119999.0
2024-09-26 09:30:00,48.15,48.35,48.0,48.26,179452.0,48.15,48.35,48.0,48.26,179452.0
2024-09-26 09:40:00,48.25,48.4,48.12,48.35,96148.0,48.25,48.4,48.12,48.35,96148.0
2024-09-26 09:50:00,48.37,48.46,48.36,48.4,121583.0,48.37,48.46,48.36,48.4,121583.0
2024-09-26 10:00:00,48.42,48.63,48.18,48.63,123541.0,48.42,48.63,48.18,48.63,123541.0
2024-09-26 10:10:00,48.61,48.72,48.49,48.71,80784.0,48.61,48.72,48.49,48.71,80784.0
2024-09-26 10:20:00,48.72,48.95,48.65,48.82,161215.0,48.72,48.95,48.65,48.82,161215.0
2024-09-26 10:30:00,48.77,48.91,48.34,48.34,121798.0,48.77,48.91,48.34,48.34,121798.0
2024-09-26 10:40:00,48.33,48.61,48.32,48.5,41035.0,48.33,48.61,48.32,48.5,41035.0
2024-09-26 10:50:00,48.46,48.79,48.41,48.73,95805.0,48.46,48.79,48.41,48.73,95805.0
2024-09-26 11:00:00,48.82,48.82,48.19,48.24,77571.0,48.82,48.82,48.19,48.24,77571.0
2024-09-26 11:10:00,48.25,48.53,48.23,48.38,65532.0,48.25,48.53,48.23,48.38,65532.0
2024-09-26 11:20:00,48.44,48.47,48.15,48.17,35136.0,48.44,48.47,48.15,48.17,35136.0
2024-09-26 11:30:00,48.2,48.39,48.16,48.3,38660.0,48.2,48.39,48.16,48.3,38660.0
2024-09-26 11:40:00,48.3,48.39,48.27,48.36,21832.0,48.3,48.39,48.27,48.36,21832.0
2024-09-26 11:50:00,48.32,48.35,48.18,48.21,31894.0,48.32,48.35,48.18,48.21,31894.0
2024-09-26 12:00:00,48.21,48.41,48.18,48.29,29587.0,48.21,48.41,48.18,48.29,29587.0
2024-09-26 12:10:00,48.27,48.43,48.26,48.42,21093.0,48.27,48.43,48.26,48.42,21093.0
2024-09-26 12:20:00,48.43,48.58,48.38,48.52,46489.0,48.43,48.58,48.38,48.52,46489.0
2024-09-26 12:30:00,48.52,48.6,48.45,48.45,57919.0,48.52,48.6,48.45,48.45,57919.0
2024-09-26 12:40:00,48.5,48.62,48.45,48.55,19553.0,48.5,48.62,48.45,48.55,19553.0
2024-09-26 12:50:00,48.58,48.6,48.52,48.59,7772.0,48.58,48.6,48.52,48.59,7772.0
2024-09-26 13:00:00,48.6,48.69,48.53,48.63,18685.0,48.6,48.69,48.53,48.63,18685.0
2024-09-26 13:10:00,48.64,48.9,48.54,48.84,99294.0,48.64,48.9,48.54,48.84,99294.0
2024-09-26 13:20:00,48.84,48.84,48.56,48.56,48492.0,48.84,48.84,48.56,48.56,48492.0
2024-09-26 13:30:00,48.57,48.58,48.44,48.47,28029.0,48.57,48.58,48.44,48.47,28029.0
2024-09-26 13:40:00,48.45,48.49,48.36,48.45,34162.0,48.45,48.49,48.36,48.45,34162.0
2024-09-26 13:50:00,48.45,48.49,48.44,48.47,5277.0,48.45,48.49,48.44,48.47,5277.0
2024-09-26 14:00:00,48.46,48.46,48.31,48.31,20149.0,48.46,48.46,48.31,48.31,20149.0
2024-09-26 14:10:00,48.31,48.34,48.1,48.22,54939.0,48.31,48.34,48.1,48.22,54939.0
2024-09-26 14:20:00,48.21,48.27,48.2,48.22,30335.0,48.21,48.27,48.2,48.22,30335.0
2024-09-26 14:30:00,48.26,48.31,48.23,48.27,41182.0,48.26,48.31,48.23,48.27,41182.0
2024-09-26 14:40:00,48.3,48.4,48.3,48.37,27670.0,48.3,48.4,48.3,48.37,27670.0
2024-09-26 14:50:00,48.35,48.37,48.29,48.35,24498.0,48.35,48.37,48.29,48.35,24498.0
2024-09-26 15:00:00,48.38,48.47,48.32,48.46,21361.0,48.38,48.47,48.32,48.46,21361.0
2024-09-26 15:10:00,48.45,48.57,48.44,48.5,51029.0,48.45,48.57,48.44,48.5,51029.0
2024-09-26 15:20:00,48.47,48.56,48.45,48.51,48129.0,48.47,48.56,48.45,48.51,48129.0
2024-09-26 15:30:00,48.51,48.67,48.49,48.6,41364.0,48.51,48.67,48.49,48.6,41364.0
2024-09-26 15:40:00,48.6,48.65,48.49,48.49,76174.0,48.6,48.65,48.49,48.49,76174.0
2024-09-26 15:50:00,48.5,48.58,48.32,48.45,159796.0,48.5,48.58,48.32,48.45,159796.0
2024-09-27 09:30:00,48.4,48.64,48.35,48.6,54193.0,48.4,48.64,48.35,48.6,54193.0
2024-09-27 09:40:00,48.6,48.79,48.58,48.69,47909.0,48.6,48.79,48.58,48.69,47909.0
2024-09-27 09:50:00,48.69,48.79,48.64,48.67,26395.0,48.69,48.79,48.64,48.67,26395.0
2024-09-27 10:00:00,48.65,48.79,48.54,48.69,69657.0,48.65,48.79,48.54,48.69,69657.0
2024-09-27 10:10:00,48.68,48.81,48.57,48.58,42364.0,48.68,48.81,48.57,48.58,42364.0
2024-09-27 10:20:00,48.55,48.59,48.34,48.57,54213.0,48.55,48.59,48.34,48.57,54213.0
2024-09-27 10:30:00,48.56,48.78,48.54,48.59,45632.0,48.56,48.78,48.54,48.59,45632.0
2024-09-27 10:40:00,48.63,48.75,48.53,48.73,25949.0,48.63,48.75,48.53,48.73,25949.0
2024-09-27 10:50:00,48.73,48.82,48.69,48.71,48988.0,48.73,48.82,48.69,48.71,48988.0
2024-09-27 11:00:00,48.74,48.89,48.74,48.84,33842.0,48.74,48.89,48.74,48.84,33842.0
2024-09-27 11:10:00,48.84,48.96,48.8,48.85,43120.0,48.84,48.96,48.8,48.85,43120.0
2024-09-27 11:20:00,48.82,48.85,48.74,48.74,14577.0,48.82,48.85,48.74,48.74,14577.0
2024-09-27 11:30:00,48.75,48.88,48.75,48.84,8801.0,48.75,48.88,48.75,48.84,8801.0
2024-09-27 11:40:00,48.84,48.85,48.65,48.8,15932.0,48.84,48.85,48.65,48.8,15932.0
2024-09-27 11:50:00,48.8,49.13,48.8,49.1,107953.0,48.8,49.13,48.8,49.1,107953.0
2024-09-27 12:00:00,49.09,49.26,49.03,49.21,267005.0,49.09,49.26,49.03,49.21,267005.0
2024-09-27 12:10:00,49.21,49.37,49.19,49.32,49847.0,49.21,49.37,49.19,49.32,49847.0
2024-09-27 12:20:00,49.33,49.4,49.16,49.2,29201.0,49.33,49.4,49.16,49.2,29201.0
2024-09-27 12:30:00,49.22,49.25,49.02,49.18,30669.0,49.22,49.25,49.02,49.18,30669.0
2024-09-27 12:40:00,49.18,49.41,49.16,49.41,28018.0,49.18,49.41,49.16,49.41,28018.0
2024-09-27 12:50:00,49.38,49.42,49.24,49.3,30706.0,49.38,49.42,49.24,49.3,30706.0
2024-09-27 13:00:00,49.24,49.55,49.12,49.54,62313.0,49.24,49.55,49.12,49.54,62313.0
2024-09-27 13:10:00,49.55,49.62,49.42,49.61,39706.0,49.55,49.62,49.42,49.61,39706.0
2024-09-27 13:20:00,49.61,49.69,49.5,49.57,84819.0,49.61,49.69,49.5,49.57,84819.0
2024-09-27 13:30:00,49.6,49.75,49.56,49.72,59519.0,49.6,49.75,49.56,49.72,59519.0
2024-09-27 13:40:00,49.72,49.72,49.46,49.54,36882.0,49.72,49.72,49.46,49.54,36882.0
2024-09-27 13:50:00,49.55,49.57,49.43,49.45,26799.0,49.55,49.57,49.43,49.45,26799.0
2024-09-27 14:00:00,49.46,49.69,49.38,49.66,34680.0,49.46,49.69,49.38,49.66,34680.0
2024-09-27 14:10:00,49.65,49.68,49.62,49.65,37202.0,49.65,49.68,49.62,49.65,37202.0
2024-09-27 14:20:00,49.64,50.26,49.61,50.26,129890.0,49.64,50.26,49.61,50.26,129890.0
2024-09-27 14:30:00,50.26,50.5,50.16,50.3,154428.0,50.26,50.5,50.16,50.3,154428.0
2024-09-27 14:40:00,50.29,50.39,49.81,49.83,121422.0,50.29,50.39,49.81,49.83,121422.0
2024-09-27 14:50:00,49.85,49.89,49.57,49.58,80297.0,49.85,49.89,49.57,49.58,80297.0
2024-09-27 15:00:00,49.59,49.85,49.54,49.8,61540.0,49.59,49.85,49.54,49.8,61540.0
2024-09-27 15:10:00,49.8,49.95,49.77,49.91,69753.0,49.8,49.95,49.77,49.91,69753.0
2024-09-27 15:20:00,49.91,50.3,49.88,50.18,72668.0,49.91,50.3,49.88,50.18,72668.0
2024-09-27 15:30:00,50.18,50.38,50.18,50.38,75603.0,50.18,50.38,50.18,50.38,75603.0
2024-09-27 15:40:00,50.39,50.53,50.37,50.46,108475.0,50.39,50.53,50.37,50.46,108475.0
2024-09-27 15:50:00,50.47,50.77,50.3,50.75,191960.0,50.47,50.77,50.3,50.75,191960.0
2024-09-30 09:30:00,51.0,51.11,50.72,51.06,176500.0,51.0,51.11,50.72,51.06,176500.0
2024-09-30 09:40:00,51.05,51.19,50.99,51.06,113760.0,51.05,51.19,50.99,51.06,113760.0
2024-09-30 09:50:00,51.07,51.29,51.0,51.28,123479.0,51.07,51.29,51.0,51.28,123479.0
2024-09-30 10:00:00,51.28,51.72,51.27,51.66,164333.0,51.28,51.72,51.27,51.66,164333.0
2024-09-30 10:10:00,51.69,52.17,51.66,52.11,158755.0,51.69,52.17,51.66,52.11,158755.0
2024-09-30 10:20:00,52.12,52.13,51.68,51.69,172759.0,52.12,52.13,51.68,51.69,172759.0
2024-09-30 10:30:00,51.7,51.7,51.12,51.37,126858.0,51.7,51.7,51.12,51.37,126858.0
2024-09-30 10:40:00,51.36,51.58,51.15,51.2,41795.0,51.36,51.58,51.15,51.2,41795.0
2024-09-30 10:50:00,51.22,51.27,51.1,51.2,45859.0,51.22,51.27,51.1,51.2,45859.0
2024-09-30 11:00:00,51.22,51.22,50.78,51.12,145792.0,51.22,51.22,50.78,51.12,145792.0
2024-09-30 11:10:00,51.1,51.1,50.83,50.91,41311.0,51.1,51.1,50.83,50.91,41311.0
2024-09-30 11:20:00,50.9,50.96,50.8,50.89,48669.0,50.9,50.96,50.8,50.89,48669.0
2024-09-30 11:30:00,50.87,51.1,50.74,51.09,57545.0,50.87,51.1,50.74,51.09,57545.0
2024-09-30 11:40:00,51.13,51.22,50.6,50.62,67967.0,51.13,51.22,50.6,50.62,67967.0
2024-09-30 11:50:00,50.63,50.63,50.34,50.41,81550.0,50.63,50.63,50.34,50.41,81550.0
2024-09-30 12:00:00,50.41,50.42,50.02,50.12,86893.0,50.41,50.42,50.02,50.12,86893.0
2024-09-30 12:10:00,50.09,50.32,49.98,50.11,64573.0,50.09,50.32,49.98,50.11,64573.0
2024-09-30 12:20:00,50.09,50.1,49.9,50.03,33297.0,50.09,50.1,49.9,50.03,33297.0
2024-09-30 12:30:00,50.07,50.15,49.98,50.06,36697.0,50.07,50.15,49.98,50.06,36697.0
2024-09-30 12:40:00,50.07,50.26,50.02,50.24,49360.0,50.07,50.26,50.02,50.24,49360.0
2024-09-30 12:50:00,50.21,50.57,50.19,50.57,37541.0,50.21,50.57,50.19,50.57,37541.0
2024-09-30 13:00:00,50.58,50.71,50.53,50.71,31737.0,50.58,50.71,50.53,50.71,31737.0
2024-09-30 13:10:00,50.71,50.86,50.48,50.52,45592.0,50.71,50.86,50.48,50.52,45592.0
2024-09-30 13:20:00,50.55,50.55,50.25,50.52,49450.0,50.55,50.55,50.25,50.52,49450.0
2024-09-30 13:30:00,50.55,50.55,50.35,50.45,16075.0,50.55,50.55,50.35,50.45,16075.0
2024-09-30 13:40:00,50.44,50.44,50.16,50.16,15236.0,50.44,50.44,50.16,50.16,15236.0
2024-09-30 13:50:00,50.19,50.21,49.97,50.01,46832.0,50.19,50.21,49.97,50.01,46832.0
2024-09-30 14:00:00,50.01,50.23,49.97,50.1,49564.0,50.01,50.23,49.97,50.1,49564.0
2024-09-30 14:10:00,50.12,51.0,50.12,51.0,87999.0,50.12,51.0,50.12,51.0,87999.0
2024-09-30 14:20:00,51.0,51.61,50.83,50.89,161775.0,51.0,51.61,50.83,50.89,161775.0
2024-09-30 14:30:00,50.92,51.14,50.28,50.36,84771.0,50.92,51.14,50.28,50.36,84771.0
2024-09-30 14:40:00,50.38,50.5,50.21,50.4,56046.0,50.38,50.5,50.21,50.4,56046.0
2024-09-30 14:50:00,50.38,50.41,50.17,50.34,30145.0,50.38,50.41,50.17,50.34,30145.0
2024-09-30 15:00:00,50.37,50.64,50.36,50.45,43243.0,50.37,50.64,50.36,50.45,43243.0
2024-09-30 15:10:00,50.46,50.52,50.05,50.08,55184.0,50.46,50.52,50.05,50.08,55184.0
2024-09-30 15:20:00,50.09,50.2,50.06,50.08,42555.0,50.09,50.2,50.06,50.08,42555.0
2024-09-30 15:30:00,50.09,50.12,49.84,49.86,59610.0,50.09,50.12,49.84,49.86,59610.0
2024-09-30 15:40:00,49.86,49.92,49.75,49.89,63858.0,49.86,49.92,49.75,49.89,63858.0
2024-09-30 15:50:00,49.91,50.12,49.53,49.54,223286.0,49.91,50.12,49.53,49.54,223286.0
2024-10-01 09:30:00,49.5,52.14,49.5,51.79,500057.0,49.5,52.14,49.5,51.79,500057.0
2024-10-01 09:40:00,51.76,52.96,51.62,52.61,581857.0,51.76,52.96,51.62,52.61,581857.0
2024-10-01 09:50:00,52.63,53.23,51.62,52.06,404189.0,52.63,53.23,51.62,52.06,404189.0
2024-10-01 10:00:00,52.13,53.59,51.94,53.59,343724.0,52.13,53.59,51.94,53.59,343724.0
2024-10-01 10:10:00,53.62,53.91,52.83,53.77,435584.0,53.62,53.91,52.83,53.77,435584.0
2024-10-01 10:20:00,53.79,53.79,52.34,53.11,286574.0,53.79,53.79,52.34,53.11,286574.0
2024-10-01 10:30:00,53.15,53.56,52.35,52.45,247280.0,53.15,53.56,52.35,52.45,247280.0
2024-10-01 10:40:00,52.41,53.03,51.94,52.86,168681.0,52.41,53.03,51.94,52.86,168681.0
2024-10-01 10:50:00,52.82,53.24,52.48,52.5,104665.0,52.82,53.24,52.48,52.5,104665.0
2024-10-01 11:00:00,52.5,53.62,52.46,53.58,149182.0,52.5,53.62,52.46,53.58,149182.0
2024-10-01 11:10:00,53.58,53.87,53.29,53.29,176782.0,53.58,53.87,53.29,53.29,176782.0
2024-10-01 11:20:00,53.33,53.55,52.76,53.0,108683.0,53.33,53.55,52.76,53.0,108683.0
2024-10-01 11:30:00,53.05,53.11,52.66,52.78,93288.0,53.05,53.11,52.66,52.78,93288.0
2024-10-01 11:40:00,52.71,52.97,52.49,52.79,122978.0,52.71,52.97,52.49,52.79,122978.0
2024-10-01 11:50:00,52.78,52.79,52.07,52.65,101517.0,52.78,52.79,52.07,52.65,101517.0
2024-10-01 12:00:00,52.66,52.78,51.74,51.8,103844.0,52.66,52.78,51.74,51.8,103844.0
2024-10-01 12:10:00,51.76,52.37,51.72,52.3,130972.0,51.76,52.37,51.72,52.3,130972.0
2024-10-01 12:20:00,52.27,52.48,51.99,52.09,62878.0,52.27,52.48,51.99,52.09,62878.0
2024-10-01 12:30:00,52.1,53.26,52.07,53.0,192164.0,52.1,53.26,52.07,53.0,192164.0
2024-10-01 12:40:00,53.11,54.06,52.85,53.55,330094.0,53.11,54.06,52.85,53.55,330094.0
2024-10-01 12:50:00,53.55,53.64,52.3,52.6,366613.0,53.55,53.64,52.3,52.6,366613.0
2024-10-01 13:00:00,52.64,53.87,52.64,53.57,263785.0,52.64,53.87,52.64,53.57,263785.0
2024-10-01 13:10:00,53.51,53.9,53.37,53.8,184771.0,53.51,53.9,53.37,53.8,184771.0
2024-10-01 13:20:00,53.79,53.92,53.41,53.84,168512.0,53.79,53.92,53.41,53.84,168512.0
2024-10-01 13:30:00,53.81,53.95,52.57,53.16,313750.0,53.81,53.95,52.57,53.16,313750.0
2024-10-01 13:40:00,53.21,53.23,52.5,52.83,139309.0,53.21,53.23,52.5,52.83,139309.0
2024-10-01 13:50:00,52.83,52.83,51.76,51.97,138300.0,52.83,52.83,51.76,51.97,138300.0
2024-10-01 14:00:00,51.97,51.98,51.6,51.73,177282.0,51.97,51.98,51.6,51.73,177282.0
2024-10-01 14:10:00,51.74,51.86,51.23,51.85,163464.0,51.74,51.86,51.23,51.85,163464.0
2024-10-01 14:20:00,51.84,52.1,51.69,51.98,84339.0,51.84,52.1,51.69,51.98,84339.0
2024-10-01 14:30:00,51.98,52.38,51.72,52.15,100559.0,51.98,52.38,51.72,52.15,100559.0
2024-10-01 14:40:00,52.16,52.29,51.79,51.98,101022.0,52.16,52.29,51.79,51.98,101022.0
2024-10-01 14:50:00,51.94,51.98,51.51,51.7,67325.0,51.94,51.98,51.51,51.7,67325.0
2024-10-01 15:00:00,51.72,52.06,51.65,52.06,68287.0,51.72,52.06,51.65,52.06,68287.0
2024-10-01 15:10:00,52.05,52.51,52.01,52.38,100912.0,52.05,52.51,52.01,52.38,100912.0
2024-10-01 15:20:00,52.37,52.39,52.05,52.19,57217.0,52.37,52.39,52.05,52.19,57217.0
2024-10-01 15:30:00,52.24,53.0,52.22,52.89,93177.0,52.24,53.0,52.22,52.89,93177.0
2024-10-01 15:40:00,52.83,53.07,52.67,53.05,89459.0,52.83,53.07,52.67,53.05,89459.0
2024-10-01 15:50:00,53.09,53.58,52.97,53.45,378473.0,53.09,53.58,52.97,53.45,378473.0
2024-10-02 09:30:00,53.53,54.74,53.53,54.65,256555.0,53.53,54.74,53.53,54.65,256555.0
2024-10-02 09:40:00,54.58,55.12,53.99,54.17,292443.0,54.58,55.12,53.99,54.17,292443.0
2024-10-02 09:50:00,54.15,54.2,53.72,53.92,154893.0,54.15,54.2,53.72,53.92,154893.0
2024-10-02 10:00:00,53.94,54.59,53.85,54.45,196483.0,53.94,54.59,53.85,54.45,196483.0
2024-10-02 10:10:00,54.46,54.51,53.78,53.8,182760.0,54.46,54.51,53.78,53.8,182760.0
2024-10-02 10:20:00,53.78,54.62,53.7,53.98,117677.0,53.78,54.62,53.7,53.98,117677.0
2024-10-02 10:30:00,54.0,54.19,53.48,53.5,123677.0,54.0,54.19,53.48,53.5,123677.0
2024-10-02 10:40:00,53.52,53.55,52.8,52.84,121434.0,53.52,53.55,52.8,52.84,121434.0
2024-10-02 10:50:00,52.8,53.49,52.8,53.41,116504.0,52.8,53.49,52.8,53.41,116504.0
2024-10-02 11:00:00,53.44,53.46,52.74,52.89,58208.0,53.44,53.46,52.74,52.89,58208.0
2024-10-02 11:10:00,52.89,53.05,52.4,52.47,62050.0,52.89,53.05,52.4,52.47,62050.0
2024-10-02 11:20:00,52.46,52.95,52.39,52.7,70003.0,52.46,52.95,52.39,52.7,70003.0
2024-10-02 11:30:00,52.67,52.69,52.45,52.63,42130.0,52.67,52.69,52.45,52.63,42130.0
2024-10-02 11:40:00,52.68,52.7,52.5,52.52,30480.0,52.68,52.7,52.5,52.52,30480.0
2024-10-02 11:50:00,52.5,52.8,52.44,52.57,37619.0,52.5,52.8,52.44,52.57,37619.0
2024-10-02 12:00:00,52.53,52.71,52.44,52.62,30600.0,52.53,52.71,52.44,52.62,30600.0
2024-10-02 12:10:00,52.58,52.76,52.53,52.76,20558.0,52.58,52.76,52.53,52.76,20558.0
2024-10-02 12:20:00,52.74,52.85,52.44,52.53,48310.0,52.74,52.85,52.44,52.53,48310.0
2024-10-02 12:30:00,52.58,52.78,52.58,52.58,35360.0,52.58,52.78,52.58,52.58,35360.0
2024-10-02 12:40:00,52.61,52.81,52.55,52.78,29323.0,52.61,52.81,52.55,52.78,29323.0
2024-10-02 12:50:00,52.79,53.17,52.75,53.14,54548.0,52.79,53.17,52.75,53.14,54548.0
2024-10-02 13:00:00,53.19,53.33,52.94,53.22,52138.0,53.19,53.33,52.94,53.22,52138.0
2024-10-02 13:10:00,53.19,53.45,53.1,53.12,46505.0,53.19,53.45,53.1,53.12,46505.0
2024-10-02 13:20:00,53.17,53.32,52.88,53.04,82809.0,53.17,53.32,52.88,53.04,82809.0
2024-10-02 13:30:00,53.07,53.57,52.97,52.98,67362.0,53.07,53.57,52.97,52.98,67362.0
2024-10-02 13:40:00,52.95,53.4,52.92,53.09,41089.0,52.95,53.4,52.92,53.09,41089.0
2024-10-02 13:50:00,53.05,53.05,52.73,52.77,39335.0,53.05,53.05,52.73,52.77,39335.0
2024-10-02 14:00:00,52.76,52.76,52.4,52.51,58911.0,52.76,52.76,52.4,52.51,58911.0
2024-10-02 14:10:00,52.55,52.66,52.51,52.65,47447.0,52.55,52.66,52.51,52.65,47447.0
2024-10-02 14:20:00,52.65,53.2,52.62,52.83,56284.0,52.65,53.2,52.62,52.83,56284.0
2024-10-02 14:30:00,52.83,52.96,52.69,52.78,51759.0,52.83,52.96,52.69,52.78,51759.0
2024-10-02 14:40:00,52.77,52.77,52.57,52.66,42626.0,52.77,52.77,52.57,52.66,42626.0
2024-10-02 14:50:00,52.66,52.78,52.6,52.7,25990.0,52.66,52.78,52.6,52.7,25990.0
2024-10-02 15:00:00,52.71,52.79,52.53,52.57,48198.0,52.71,52.79,52.53,52.57,48198.0
2024-10-02 15:10:00,52.56,52.7,52.52,52.59,38520.0,52.56,52.7,52.52,52.59,38520.0
2024-10-02 15:20:00,52.59,52.73,52.56,52.7,30198.0,52.59,52.73,52.56,52.7,30198.0
2024-10-02 15:30:00,52.71,52.78,52.54,52.57,51449.0,52.71,52.78,52.54,52.57,51449.0
2024-10-02 15:40:00,52.57,52.66,52.52,52.63,78410.0,52.57,52.66,52.52,52.63,78410.0
2024-10-02 15:50:00,52.63,52.8,52.52,52.7,189308.0,52.63,52.8,52.52,52.7,189308.0
2024-10-03 09:30:00,53.9,54.28,53.66,54.28,183252.0,53.9,54.28,53.66,54.28,183252.0
2024-10-03 09:40:00,54.24,54.52,53.96,54.17,158820.0,54.24,54.52,53.96,54.17,158820.0
2024-10-03 09:50:00,54.18,54.35,53.4,53.59,117234.0,54.18,54.35,53.4,53.59,117234.0
2024-10-03 10:00:00,53.56,53.61,53.01,53.08,126133.0,53.56,53.61,53.01,53.08,126133.0
2024-10-03 10:10:00,53.07,55.05,53.07,53.92,326005.0,53.07,55.05,53.07,53.92,326005.0
2024-10-03 10:20:00,53.97,54.96,53.91,54.38,165591.0,53.97,54.96,53.91,54.38,165591.0
2024-10-03 10:30:00,54.42,54.79,53.91,54.17,79700.0,54.42,54.79,53.91,54.17,79700.0
2024-10-03 10:40:00,54.11,54.93,54.05,54.51,97324.0,54.11,54.93,54.05,54.51,97324.0
2024-10-03 10:50:00,54.48,54.67,53.97,54.59,47615.0,54.48,54.67,53.97,54.59,47615.0
2024-10-03 11:00:00,54.66,55.08,54.18,54.49,233498.0,54.66,55.08,54.18,54.49,233498.0
2024-10-03 11:10:00,54.52,54.92,54.27,54.57,54089.0,54.52,54.92,54.27,54.57,54089.0
2024-10-03 11:20:00,54.51,54.52,54.05,54.05,34435.0,54.51,54.52,54.05,54.05,34435.0
2024-10-03 11:30:00,54.08,54.15,53.74,54.15,47802.0,54.08,54.15,53.74,54.15,47802.0
2024-10-03 11:40:00,53.96,54.02,53.66,53.72,28060.0,53.96,54.02,53.66,53.72,28060.0
2024-10-03 11:50:00,53.69,53.75,53.51,53.74,34219.0,53.69,53.75,53.51,53.74,34219.0
2024-10-03 12:00:00,53.71,53.71,53.46,53.6,39618.0,53.71,53.71,53.46,53.6,39618.0
2024-10-03 12:10:00,53.61,53.77,53.53,53.59,19652.0,53.61,53.77,53.53,53.59,19652.0
2024-10-03 12:20:00,53.61,53.64,53.33,53.56,27987.0,53.61,53.64,53.33,53.56,27987.0
2024-10-03 12:30:00,53.58,53.89,53.56,53.89,29761.0,53.58,53.89,53.56,53.89,29761.0
2024-10-03 12:40:00,53.94,54.78,53.92,54.65,70442.0,53.94,54.78,53.92,54.65,70442.0
2024-10-03 12:50:00,54.65,54.8,54.12,54.4,86223.0,54.65,54.8,54.12,54.4,86223.0
2024-10-03 13:00:00,54.45,54.84,54.44,54.63,94753.0,54.45,54.84,54.44,54.63,94753.0
2024-10-03 13:10:00,54.69,54.83,54.4,54.68,32431.0,54.69,54.83,54.4,54.68,32431.0
2024-10-03 13:20:00,54.64,54.64,54.08,54.62,71281.0,54.64,54.64,54.08,54.62,71281.0
2024-10-03 13:30:00,54.64,54.66,54.23,54.61,72612.0,54.64,54.66,54.23,54.61,72612.0
2024-10-03 13:40:00,54.61,54.8,54.23,54.52,28368.0,54.61,54.8,54.23,54.52,28368.0
2024-10-03 13:50:00,54.55,54.59,54.24,54.24,9186.0,54.55,54.59,54.24,54.24,9186.0
2024-10-03 14:00:00,54.27,54.45,54.19,54.42,72116.0,54.27,54.45,54.19,54.42,72116.0
2024-10-03 14:10:00,54.44,54.44,54.16,54.17,11297.0,54.44,54.44,54.16,54.17,11297.0
2024-10-03 14:20:00,54.2,54.78,54.13,54.6,60589.0,54.2,54.78,54.13,54.6,60589.0
2024-10-03 14:30:00,54.58,54.82,54.58,54.8,62821.0,54.58,54.82,54.58,54.8,62821.0
2024-10-03 14:40:00,54.82,54.88,54.71,54.87,23874.0,54.82,54.88,54.71,54.87,23874.0
2024-10-03 14:50:00,54.84,54.94,54.52,54.92,45194.0,54.84,54.94,54.52,54.92,45194.0
2024-10-03 15:00:00,54.95,55.4,54.89,55.21,87355.0,54.95,55.4,54.89,55.21,87355.0
2024-10-03 15:10:00,55.2,55.36,55.01,55.05,52520.0,55.2,55.36,55.01,55.05,52520.0
2024-10-03 15:20:00,55.08,55.09,54.59,54.84,48285.0,55.08,55.09,54.59,54.84,48285.0
2024-10-03 15:30:00,54.84,55.05,54.75,54.78,97681.0,54.84,55.05,54.75,54.78,97681.0
2024-10-03 15:40:00,54.77,55.23,54.76,54.99,93504.0,54.77,55.23,54.76,54.99,93504.0
2024-10-03 15:50:00,55.01,55.19,54.74,55.07,198280.0,55.01,55.19,54.74,55.07,198280.0
2024-10-04 09:30:00,53.89,54.02,53.3,53.5,200769.0,53.89,54.02,53.3,53.5,200769.0
2024-10-04 09:40:00,53.5,53.5,53.16,53.43,99685.0,53.5,53.5,53.16,53.43,99685.0
2024-10-04 09:50:00,53.41,53.88,53.3,53.75,143056.0,53.41,53.88,53.3,53.75,143056.0
2024-10-04 10:00:00,53.77,54.59,53.57,54.52,138364.0,53.77,54.59,53.57,54.52,138364.0
2024-10-04 10:10:00,54.58,54.76,53.58,53.71,104020.0,54.58,54.76,53.58,53.71,104020.0
2024-10-04 10:20:00,53.71,54.52,53.71,54.27,60546.0,53.71,54.52,53.71,54.27,60546.0
2024-10-04 10:30:00,54.28,54.66,54.15,54.56,85916.0,54.28,54.66,54.15,54.56,85916.0
2024-10-04 10:40:00,54.58,54.58,54.05,54.13,35589.0,54.58,54.58,54.05,54.13,35589.0
2024-10-04 10:50:00,54.19,54.2,53.75,53.77,67586.0,54.19,54.2,53.75,53.77,67586.0
2024-10-04 11:00:00,53.75,53.81,53.6,53.72,50489.0,53.75,53.81,53.6,53.72,50489.0
2024-10-04 11:10:00,53.7,54.16,53.7,53.99,35426.0,53.7,54.16,53.7,53.99,35426.0
2024-10-04 11:20:00,53.98,54.64,53.98,54.52,54793.0,53.98,54.64,53.98,54.52,54793.0
2024-10-04 11:30:00,54.54,54.7,54.33,54.33,27943.0,54.54,54.7,54.33,54.33,27943.0
2024-10-04 11:40:00,54.29,54.3,53.97,54.14,33598.0,54.29,54.3,53.97,54.14,33598.0
2024-10-04 11:50:00,54.13,54.13,53.69,53.71,37210.0,54.13,54.13,53.69,53.71,37210.0
2024-10-04 12:00:00,53.68,54.11,53.61,54.1,50567.0,53.68,54.11,53.61,54.1,50567.0
2024-10-04 12:10:00,54.06,54.06,53.75,53.76,19119.0,54.06,54.06,53.75,53.76,19119.0
2024-10-04 12:20:00,53.79,54.04,53.75,53.9,67764.0,53.79,54.04,53.75,53.9,67764.0
2024-10-04 12:30:00,53.92,53.98,53.28,53.32,45240.0,53.92,53.98,53.28,53.32,45240.0
2024-10-04 12:40:00,53.31,53.49,53.29,53.43,53567.0,53.31,53.49,53.29,53.43,53567.0
2024-10-04 12:50:00,53.42,53.57,53.27,53.33,23581.0,53.42,53.57,53.27,53.33,23581.0
2024-10-04 13:00:00,53.36,53.52,53.33,53.49,46055.0,53.36,53.52,53.33,53.49,46055.0
2024-10-04 13:10:00,53.53,53.53,53.32,53.34,32535.0,53.53,53.53,53.32,53.34,32535.0
2024-10-04 13:20:00,53.32,53.54,53.31,53.51,36020.0,53.32,53.54,53.31,53.51,36020.0
2024-10-04 13:30:00,53.49,54.23,53.41,53.79,60364.0,53.49,54.23,53.41,53.79,60364.0
2024-10-04 13:40:00,53.79,53.85,53.56,53.85,43945.0,53.79,53.85,53.56,53.85,43945.0
2024-10-04 13:50:00,53.85,54.3,53.79,54.28,37712.0,53.85,54.3,53.79,54.28,37712.0
2024-10-04 14:00:00,54.23,54.37,54.12,54.28,57933.0,54.23,54.37,54.12,54.28,57933.0
2024-10-04 14:10:00,54.27,54.32,53.99,53.99,45383.0,54.27,54.32,53.99,53.99,45383.0
2024-10-04 14:20:00,54.0,54.0,53.5,53.5,75587.0,54.0,54.0,53.5,53.5,75587.0
2024-10-04 14:30:00,53.5,53.59,53.47,53.54,46006.0,53.5,53.59,53.47,53.54,46006.0
2024-10-04 14:40:00,53.52,53.63,53.48,53.49,86087.0,53.52,53.63,53.48,53.49,86087.0
2024-10-04 14:50:00,53.45,53.58,53.36,53.51,34290.0,53.45,53.58,53.36,53.51,34290.0
2024-10-04 15:00:00,53.53,53.54,53.32,53.33,51572.0,53.53,53.54,53.32,53.33,51572.0
2024-10-04 15:10:00,53.33,53.38,53.14,53.14,56243.0,53.33,53.38,53.14,53.14,56243.0
2024-10-04 15:20:00,53.14,53.3,53.1,53.23,64797.0,53.14,53.3,53.1,53.23,64797.0
2024-10-04 15:30:00,53.24,53.26,53.03,53.08,49413.0,53.24,53.26,53.03,53.08,49413.0
2024-10-04 15:40:00,53.09,53.1,52.75,52.77,132217.0,53.09,53.1,52.75,52.77,132217.0
2024-10-04 15:50:00,52.76,53.04,52.72,52.96,232317.0,52.76,53.04,52.72,52.96,232317.0
2024-10-07 09:30:00,53.97,54.43,53.85,54.21,164872.0,53.97,54.43,53.85,54.21,164872.0
2024-10-07 09:40:00,54.21,54.52,54.18,54.27,133323.0,54.21,54.52,54.18,54.27,133323.0
2024-10-07 09:50:00,54.25,54.51,54.22,54.44,118993.0,54.25,54.51,54.22,54.44,118993.0
2024-10-07 10:00:00,54.45,54.57,54.29,54.45,121776.0,54.45,54.57,54.29,54.45,121776.0
2024-10-07 10:10:00,54.43,54.65,53.95,54.11,133317.0,54.43,54.65,53.95,54.11,133317.0
2024-10-07 10:20:00,54.09,54.44,54.09,54.31,42867.0,54.09,54.44,54.09,54.31,42867.0
2024-10-07 10:30:00,54.32,54.45,54.25,54.38,64339.0,54.32,54.45,54.25,54.38,64339.0
2024-10-07 10:40:00,54.37,54.62,54.34,54.41,78168.0,54.37,54.62,54.34,54.41,78168.0
2024-10-07 10:50:00,54.41,54.41,53.86,54.01,96267.0,54.41,54.41,53.86,54.01,96267.0
2024-10-07 11:00:00,54.07,54.45,54.06,54.34,57718.0,54.07,54.45,54.06,54.34,57718.0
2024-10-07 11:10:00,54.3,54.3,53.93,53.95,37570.0,54.3,54.3,53.93,53.95,37570.0
2024-10-07 11:20:00,53.93,54.31,53.91,54.21,52272.0,53.93,54.31,53.91,54.21,52272.0
2024-10-07 11:30:00,54.18,54.29,54.11,54.27,31302.0,54.18,54.29,54.11,54.27,31302.0
2024-10-07 11:40:00,54.27,54.36,54.07,54.33,22784.0,54.27,54.36,54.07,54.33,22784.0
2024-10-07 11:50:00,54.38,54.49,54.27,54.41,19465.0,54.38,54.49,54.27,54.41,19465.0
2024-10-07 12:00:00,54.44,54.67,54.39,54.67,33841.0,54.44,54.67,54.39,54.67,33841.0
2024-10-07 12:10:00,54.68,54.79,54.49,54.5,52547.0,54.68,54.79,54.49,54.5,52547.0
2024-10-07 12:20:00,54.52,54.59,54.48,54.53,16332.0,54.52,54.59,54.48,54.53,16332.0
2024-10-07 12:30:00,54.54,54.68,54.4,54.59,49364.0,54.54,54.68,54.4,54.59,49364.0
2024-10-07 12:40:00,54.62,54.73,54.54,54.62,28471.0,54.62,54.73,54.54,54.62,28471.0
2024-10-07 12:50:00,54.65,54.7,54.55,54.58,19242.0,54.65,54.7,54.55,54.58,19242.0
2024-10-07 13:00:00,54.6,54.63,54.47,54.49,29159.0,54.6,54.63,54.47,54.49,29159.0
2024-10-07 13:10:00,54.51,54.59,54.47,54.53,11187.0,54.51,54.59,54.47,54.53,11187.0
2024-10-07 13:20:00,54.54,54.7,54.5,54.7,22515.0,54.54,54.7,54.5,54.7,22515.0
2024-10-07 13:30:00,54.72,54.96,54.72,54.95,46876.0,54.72,54.96,54.72,54.95,46876.0
2024-10-07 13:40:00,54.94,55.04,54.85,55.01,55398.0,54.94,55.04,54.85,55.01,55398.0
2024-10-07 13:50:00,55.02,55.21,54.9,55.12,96600.0,55.02,55.21,54.9,55.12,96600.0
2024-10-07 14:00:00,55.15,55.56,55.09,55.53,106585.0,55.15,55.56,55.09,55.53,106585.0
2024-10-07 14:10:00,55.53,55.63,55.36,55.57,84039.0,55.53,55.63,55.36,55.57,84039.0
2024-10-07 14:20:00,55.57,55.72,55.52,55.72,173698.0,55.57,55.72,55.52,55.72,173698.0
2024-10-07 14:30:00,55.71,56.68,55.71,56.55,238254.0,55.71,56.68,55.71,56.55,238254.0
2024-10-07 14:40:00,56.56,57.51,56.38,57.27,191115.0,56.56,57.51,56.38,57.27,191115.0
2024-10-07 14:50:00,57.28,57.43,56.97,57.34,198419.0,57.28,57.43,56.97,57.34,198419.0
2024-10-07 15:00:00,57.36,57.37,56.49,56.59,232326.0,57.36,57.37,56.49,56.59,232326.0
2024-10-07 15:10:00,56.56,56.91,56.49,56.86,141785.0,56.56,56.91,56.49,56.86,141785.0
2024-10-07 15:20:00,56.88,57.21,56.47,57.08,102165.0,56.88,57.21,56.47,57.08,102165.0
2024-10-07 15:30:00,57.02,57.97,56.91,57.73,172114.0,57.02,57.97,56.91,57.73,172114.0
2024-10-07 15:40:00,57.71,58.16,57.66,58.15,273639.0,57.71,58.16,57.66,58.15,273639.0
2024-10-07 15:50:00,58.14,58.14,57.0,57.64,296250.0,58.14,58.14,57.0,57.64,296250.0
2024-10-08 09:30:00,55.68,56.22,55.63,56.14,240969.0,55.68,56.22,55.63,56.14,240969.0
2024-10-08 09:40:00,56.16,56.36,55.93,55.97,176226.0,56.16,56.36,55.93,55.97,176226.0
2024-10-08 09:50:00,55.94,56.19,55.55,55.58,148426.0,55.94,56.19,55.55,55.58,148426.0
2024-10-08 10:00:00,55.54,55.79,55.42,55.62,181730.0,55.54,55.79,55.42,55.62,181730.0
2024-10-08 10:10:00,55.67,55.83,55.55,55.55,65691.0,55.67,55.83,55.55,55.55,65691.0
2024-10-08 10:20:00,55.56,55.65,55.42,55.52,63326.0,55.56,55.65,55.42,55.52,63326.0
2024-10-08 10:30:00,55.54,55.57,55.33,55.44,76368.0,55.54,55.57,55.33,55.44,76368.0
2024-10-08 10:40:00,55.45,55.45,54.84,55.08,163596.0,55.45,55.45,54.84,55.08,163596.0
2024-10-08 10:50:00,55.04,55.25,54.97,55.17,91320.0,55.04,55.25,54.97,55.17,91320.0
2024-10-08 11:00:00,55.14,55.16,54.92,55.08,53348.0,55.14,55.16,54.92,55.08,53348.0
2024-10-08 11:10:00,55.14,55.32,55.07,55.16,44524.0,55.14,55.32,55.07,55.16,44524.0
2024-10-08 11:20:00,55.19,55.19,54.94,55.14,53324.0,55.19,55.19,54.94,55.14,53324.0
2024-10-08 11:30:00,55.13,55.25,55.04,55.15,41464.0,55.13,55.25,55.04,55.15,41464.0
2024-10-08 11:40:00,55.12,55.26,55.07,55.21,31155.0,55.12,55.26,55.07,55.21,31155.0
2024-10-08 11:50:00,55.22,55.22,55.06,55.16,34147.0,55.22,55.22,55.06,55.16,34147.0
2024-10-08 12:00:00,55.18,55.66,55.14,55.53,96387.0,55.18,55.66,55.14,55.53,96387.0
2024-10-08 12:10:00,55.51,55.56,55.36,55.4,35175.0,55.51,55.56,55.36,55.4,35175.0
2024-10-08 12:20:00,55.44,55.5,55.07,55.09,38180.0,55.44,55.5,55.07,55.09,38180.0
2024-10-08 12:30:00,55.09,55.22,55.05,55.13,25899.0,55.09,55.22,55.05,55.13,25899.0
2024-10-08 12:40:00,55.12,55.28,55.1,55.23,31036.0,55.12,55.28,55.1,55.23,31036.0
2024-10-08 12:50:00,55.23,55.3,55.18,55.19,17978.0,55.23,55.3,55.18,55.19,17978.0
2024-10-08 13:00:00,55.25,56.09,55.18,55.98,134839.0,55.25,56.09,55.18,55.98,134839.0
2024-10-08 13:10:00,56.03,56.15,55.66,55.91,105858.0,56.03,56.15,55.66,55.91,105858.0
2024-10-08 13:20:00,55.9,55.95,55.67,55.74,64582.0,55.9,55.95,55.67,55.74,64582.0
2024-10-08 13:30:00,55.8,55.83,55.58,55.69,26493.0,55.8,55.83,55.58,55.69,26493.0
2024-10-08 13:40:00,55.71,55.84,55.55,55.6,23302.0,55.71,55.84,55.55,55.6,23302.0
2024-10-08 13:50:00,55.62,55.67,55.34,55.35,30790.0,55.62,55.67,55.34,55.35,30790.0
2024-10-08 14:00:00,55.31,55.41,55.28,55.4,38121.0,55.31,55.41,55.28,55.4,38121.0
2024-10-08 14:10:00,55.38,55.42,55.29,55.38,33460.0,55.38,55.42,55.29,55.38,33460.0
2024-10-08 14:20:00,55.39,55.41,55.27,55.4,37221.0,55.39,55.41,55.27,55.4,37221.0
2024-10-08 14:30:00,55.4,55.52,55.17,55.25,46849.0,55.4,55.52,55.17,55.25,46849.0
2024-10-08 14:40:00,55.25,55.43,55.24,55.37,42418.0,55.25,55.43,55.24,55.37,42418.0
2024-10-08 14:50:00,55.36,55.39,55.13,55.19,72194.0,55.36,55.39,55.13,55.19,72194.0
2024-10-08 15:00:00,55.21,55.29,55.13,55.26,66823.0,55.21,55.29,55.13,55.26,66823.0
2024-10-08 15:10:00,55.27,55.27,54.91,54.92,114716.0,55.27,55.27,54.91,54.92,114716.0
2024-10-08 15:20:00,54.91,54.97,54.88,54.9,80347.0,54.91,54.97,54.88,54.9,80347.0
2024-10-08 15:30:00,54.92,54.95,54.67,54.74,154069.0,54.92,54.95,54.67,54.74,154069.0
2024-10-08 15:40:00,54.75,54.96,54.74,54.93,114797.0,54.75,54.96,54.74,54.93,114797.0
2024-10-08 15:50:00,54.95,55.47,54.93,55.43,201275.0,54.95,55.47,54.93,55.43,201275.0
2024-10-09 09:30:00,55.0,55.28,54.74,54.77,116805.0,55.0,55.28,54.74,54.77,116805.0
2024-10-09 09:40:00,54.77,54.81,54.11,54.29,188687.0,54.77,54.81,54.11,54.29,188687.0
2024-10-09 09:50:00,54.27,54.32,54.1,54.14,132025.0,54.27,54.32,54.1,54.14,132025.0
2024-10-09 10:00:00,54.12,54.12,53.88,54.03,164696.0,54.12,54.12,53.88,54.03,164696.0
2024-10-09 10:10:00,54.02,54.22,53.93,54.09,115039.0,54.02,54.22,53.93,54.09,115039.0
2024-10-09 10:20:00,54.08,54.38,54.03,54.36,87648.0,54.08,54.38,54.03,54.36,87648.0
2024-10-09 10:30:00,54.37,54.39,54.14,54.17,68028.0,54.37,54.39,54.14,54.17,68028.0
2024-10-09 10:40:00,54.2,54.21,54.07,54.18,37146.0,54.2,54.21,54.07,54.18,37146.0
2024-10-09 10:50:00,54.18,54.2,54.12,54.15,38305.0,54.18,54.2,54.12,54.15,38305.0
2024-10-09 11:00:00,54.16,54.26,54.07,54.22,67169.0,54.16,54.26,54.07,54.22,67169.0
2024-10-09 11:10:00,54.22,54.36,54.19,54.23,54977.0,54.22,54.36,54.19,54.23,54977.0
2024-10-09 11:20:00,54.23,54.28,54.13,54.17,66232.0,54.23,54.28,54.13,54.17,66232.0
2024-10-09 11:30:00,54.19,54.22,54.09,54.14,57978.0,54.19,54.22,54.09,54.14,57978.0
2024-10-09 11:40:00,54.13,54.16,54.09,54.14,60984.0,54.13,54.16,54.09,54.14,60984.0
2024-10-09 11:50:00,54.12,54.2,54.12,54.17,72083.0,54.12,54.2,54.12,54.17,72083.0
2024-10-09 12:00:00,54.19,54.35,54.11,54.11,85678.0,54.19,54.35,54.11,54.11,85678.0
2024-10-09 12:10:00,54.1,54.17,54.08,54.17,54204.0,54.1,54.17,54.08,54.17,54204.0
2024-10-09 12:20:00,54.17,54.17,54.02,54.16,121644.0,54.17,54.17,54.02,54.16,121644.0
2024-10-09 12:30:00,54.16,54.19,54.08,54.16,49726.0,54.16,54.19,54.08,54.16,49726.0
2024-10-09 12:40:00,54.16,54.17,54.11,54.16,36393.0,54.16,54.17,54.11,54.16,36393.0
2024-10-09 12:50:00,54.16,54.34,54.15,54.15,55243.0,54.16,54.34,54.15,54.15,55243.0
2024-10-09 13:00:00,54.18,54.29,54.15,54.28,74563.0,54.18,54.29,54.15,54.28,74563.0
2024-10-09 13:10:00,54.29,54.3,54.16,54.21,42678.0,54.29,54.3,54.16,54.21,42678.0
2024-10-09 13:20:00,54.23,54.23,54.18,54.19,26842.0,54.23,54.23,54.18,54.19,26842.0
2024-10-09 13:30:00,54.21,54.23,53.97,54.0,91924.0,54.21,54.23,53.97,54.0,91924.0
2024-10-09 13:40:00,53.99,54.02,53.97,53.99,31398.0,53.99,54.02,53.97,53.99,31398.0
2024-10-09 13:50:00,54.0,54.45,54.0,54.25,72381.0,54.0,54.45,54.0,54.25,72381.0
2024-10-09 14:00:00,54.24,54.33,54.19,54.3,49148.0,54.24,54.33,54.19,54.3,49148.0
2024-10-09 14:10:00,54.3,54.47,54.3,54.32,32052.0,54.3,54.47,54.3,54.32,32052.0
2024-10-09 14:20:00,54.31,54.38,54.12,54.16,45700.0,54.31,54.38,54.12,54.16,45700.0
2024-10-09 14:30:00,54.16,54.22,54.03,54.05,39687.0,54.16,54.22,54.03,54.05,39687.0
2024-10-09 14:40:00,54.07,54.07,53.72,53.72,129770.0,54.07,54.07,53.72,53.72,129770.0
2024-10-09 14:50:00,53.74,54.02,53.72,53.94,59037.0,53.74,54.02,53.72,53.94,59037.0
2024-10-09 15:00:00,53.96,53.98,53.76,53.79,33809.0,53.96,53.98,53.76,53.79,33809.0
2024-10-09 15:10:00,53.8,53.97,53.79,53.81,65894.0,53.8,53.97,53.79,53.81,65894.0
2024-10-09 15:20:00,53.81,53.89,53.79,53.85,45637.0,53.81,53.89,53.79,53.85,45637.0
2024-10-09 15:30:00,53.83,53.95,53.77,53.94,70562.0,53.83,53.95,53.77,53.94,70562.0
2024-10-09 15:40:00,53.95,54.16,53.94,54.15,75829.0,53.95,54.16,53.94,54.15,75829.0
2024-10-09 15:50:00,54.13,54.18,53.85,54.0,159024.0,54.13,54.18,53.85,54.0,159024.0
2024-10-10 09:30:00,54.28,54.96,54.19,54.73,129814.0,54.28,54.96,54.19,54.73,129814.0
2024-10-10 09:40:00,54.73,55.45,54.64,55.36,155427.0,54.73,55.45,54.64,55.36,155427.0
2024-10-10 09:50:00,55.34,55.37,54.56,55.08,171782.0,55.34,55.37,54.56,55.08,171782.0
2024-10-10 10:00:00,55.07,55.07,54.42,54.42,91236.0,55.07,55.07,54.42,54.42,91236.0
2024-10-10 10:10:00,54.41,54.51,54.18,54.5,96505.0,54.41,54.51,54.18,54.5,96505.0
2024-10-10 10:20:00,54.51,54.78,54.45,54.72,80745.0,54.51,54.78,54.45,54.72,80745.0
2024-10-10 10:30:00,54.67,54.92,54.44,54.89,77118.0,54.67,54.92,54.44,54.89,77118.0
2024-10-10 10:40:00,54.91,54.98,54.66,54.82,82231.0,54.91,54.98,54.66,54.82,82231.0
2024-10-10 10:50:00,54.83,55.21,54.72,54.96,81186.0,54.83,55.21,54.72,54.96,81186.0
2024-10-10 11:00:00,54.96,55.04,54.34,54.46,84355.0,54.96,55.04,54.34,54.46,84355.0
2024-10-10 11:10:00,54.41,54.5,54.24,54.42,84922.0,54.41,54.5,54.24,54.42,84922.0
2024-10-10 11:20:00,54.44,54.55,54.35,54.37,16022.0,54.44,54.55,54.35,54.37,16022.0
2024-10-10 11:30:00,54.42,54.63,54.3,54.32,16597.0,54.42,54.63,54.3,54.32,16597.0
2024-10-10 11:40:00,54.37,54.64,54.36,54.57,26005.0,54.37,54.64,54.36,54.57,26005.0
2024-10-10 11:50:00,54.55,54.74,54.55,54.64,45988.0,54.55,54.74,54.55,54.64,45988.0
2024-10-10 12:00:00,54.69,54.69,54.4,54.42,29476.0,54.69,54.69,54.4,54.42,29476.0
2024-10-10 12:10:00,54.43,54.56,54.39,54.52,40088.0,54.43,54.56,54.39,54.52,40088.0
2024-10-10 12:20:00,54.52,54.76,54.49,54.73,59038.0,54.52,54.76,54.49,54.73,59038.0
2024-10-10 12:30:00,54.7,54.91,54.67,54.72,55595.0,54.7,54.91,54.67,54.72,55595.0
2024-10-10 12:40:00,54.74,55.08,54.73,54.99,105833.0,54.74,55.08,54.73,54.99,105833.0
2024-10-10 12:50:00,55.02,55.02,54.74,54.87,55610.0,55.02,55.02,54.74,54.87,55610.0
2024-10-10 13:00:00,54.89,55.32,54.86,55.25,87390.0,54.89,55.32,54.86,55.25,87390.0
2024-10-10 13:10:00,55.28,55.33,55.05,55.13,112985.0,55.28,55.33,55.05,55.13,112985.0
2024-10-10 13:20:00,55.12,55.12,54.84,54.92,78514.0,55.12,55.12,54.84,54.92,78514.0
2024-10-10 13:30:00,54.9,55.0,54.81,54.99,36808.0,54.9,55.0,54.81,54.99,36808.0
2024-10-10 13:40:00,54.98,55.13,54.91,55.09,33938.0,54.98,55.13,54.91,55.09,33938.0
2024-10-10 13:50:00,55.12,55.24,54.64,54.69,68831.0,55.12,55.24,54.64,54.69,68831.0
2024-10-10 14:00:00,54.69,54.91,54.69,54.83,39956.0,54.69,54.91,54.69,54.83,39956.0
2024-10-10 14:10:00,54.78,54.86,54.65,54.8,42485.0,54.78,54.86,54.65,54.8,42485.0
2024-10-10 14:20:00,54.8,54.85,54.57,54.82,16943.0,54.8,54.85,54.57,54.82,16943.0
2024-10-10 14:30:00,54.88,55.14,54.86,55.02,31168.0,54.88,55.14,54.86,55.02,31168.0
2024-10-10 14:40:00,55.0,55.27,54.92,54.96,36927.0,55.0,55.27,54.92,54.96,36927.0
2024-10-10 14:50:00,55.01,55.08,54.82,54.87,34806.0,55.01,55.08,54.82,54.87,34806.0
2024-10-10 15:00:00,54.88,55.03,54.82,54.96,44875.0,54.88,55.03,54.82,54.96,44875.0
2024-10-10 15:10:00,54.95,55.02,54.72,54.74,31711.0,54.95,55.02,54.72,54.74,31711.0
2024-10-10 15:20:00,54.74,54.84,54.58,54.81,55216.0,54.74,54.84,54.58,54.81,55216.0
2024-10-10 15:30:00,54.8,54.81,54.62,54.62,53105.0,54.8,54.81,54.62,54.62,53105.0
2024-10-10 15:40:00,54.62,54.8,54.61,54.64,50168.0,54.62,54.8,54.61,54.64,50168.0
2024-10-10 15:50:00,54.64,54.76,54.5,54.64,153514.0,54.64,54.76,54.5,54.64,153514.0
2024-10-11 09:30:00,54.81,54.9,54.4,54.56,122741.0,54.81,54.9,54.4,54.56,122741.0
2024-10-11 09:40:00,54.57,54.68,54.41,54.51,105621.0,54.57,54.68,54.41,54.51,105621.0
2024-10-11 09:50:00,54.51,54.51,54.33,54.46,60519.0,54.51,54.51,54.33,54.46,60519.0
2024-10-11 10:00:00,54.44,54.62,54.16,54.24,115507.0,54.44,54.62,54.16,54.24,115507.0
2024-10-11 10:10:00,54.23,54.35,54.11,54.18,106106.0,54.23,54.35,54.11,54.18,106106.0
2024-10-11 10:20:00,54.19,54.5,54.17,54.5,138610.0,54.19,54.5,54.17,54.5,138610.0
2024-10-11 10:30:00,54.49,54.57,54.32,54.4,107170.0,54.49,54.57,54.32,54.4,107170.0
2024-10-11 10:40:00,54.38,54.54,54.34,54.5,83088.0,54.38,54.54,54.34,54.5,83088.0
2024-10-11 10:50:00,54.5,54.67,54.04,54.26,146435.0,54.5,54.67,54.04,54.26,146435.0
2024-10-11 11:00:00,54.27,54.31,54.09,54.18,53274.0,54.27,54.31,54.09,54.18,53274.0
2024-10-11 11:10:00,54.14,54.4,54.14,54.4,83639.0,54.14,54.4,54.14,54.4,83639.0
2024-10-11 11:20:00,54.43,54.43,54.27,54.34,31689.0,54.43,54.43,54.27,54.34,31689.0
2024-10-11 11:30:00,54.32,54.34,54.1,54.14,42877.0,54.32,54.34,54.1,54.14,42877.0
2024-10-11 11:40:00,54.14,54.27,54.1,54.25,43405.0,54.14,54.27,54.1,54.25,43405.0
2024-10-11 11:50:00,54.25,54.29,54.12,54.14,51097.0,54.25,54.29,54.12,54.14,51097.0
2024-10-11 12:00:00,54.14,54.22,54.12,54.22,28463.0,54.14,54.22,54.12,54.22,28463.0
2024-10-11 12:10:00,54.23,54.38,54.21,54.36,40341.0,54.23,54.38,54.21,54.36,40341.0
2024-10-11 12:20:00,54.38,54.41,54.21,54.22,53476.0,54.38,54.41,54.21,54.22,53476.0
2024-10-11 12:30:00,54.23,54.32,54.14,54.3,37644.0,54.23,54.32,54.14,54.3,37644.0
2024-10-11 12:40:00,54.28,54.38,54.27,54.3,34203.0,54.28,54.38,54.27,54.3,34203.0
2024-10-11 12:50:00,54.27,54.38,54.26,54.28,24779.0,54.27,54.38,54.26,54.28,24779.0
2024-10-11 13:00:00,54.26,54.44,54.16,54.38,44706.0,54.26,54.44,54.16,54.38,44706.0
2024-10-11 13:10:00,54.36,54.43,54.35,54.41,14392.0,54.36,54.43,54.35,54.41,14392.0
2024-10-11 13:20:00,54.36,54.36,54.2,54.23,17757.0,54.36,54.36,54.2,54.23,17757.0
2024-10-11 13:30:00,54.24,54.29,54.17,54.22,13785.0,54.24,54.29,54.17,54.22,13785.0
2024-10-11 13:40:00,54.22,54.31,54.21,54.28,28368.0,54.22,54.31,54.21,54.28,28368.0
2024-10-11 13:50:00,54.28,54.31,54.22,54.23,51976.0,54.28,54.31,54.22,54.23,51976.0
2024-10-11 14:00:00,54.24,54.25,53.97,53.98,60372.0,54.24,54.25,53.97,53.98,60372.0
2024-10-11 14:10:00,53.98,54.0,53.83,53.85,62377.0,53.98,54.0,53.83,53.85,62377.0
2024-10-11 14:20:00,53.83,53.87,53.63,53.85,90182.0,53.83,53.87,53.63,53.85,90182.0
2024-10-11 14:30:00,53.84,54.09,53.83,53.98,78185.0,53.84,54.09,53.83,53.98,78185.0
2024-10-11 14:40:00,53.98,54.01,53.86,53.91,46042.0,53.98,54.01,53.86,53.91,46042.0
2024-10-11 14:50:00,53.92,54.0,53.85,53.9,56714.0,53.92,54.0,53.85,53.9,56714.0
2024-10-11 15:00:00,53.89,53.99,53.81,53.98,42452.0,53.89,53.99,53.81,53.98,42452.0
2024-10-11 15:10:00,53.98,54.08,53.97,54.04,70302.0,53.98,54.08,53.97,54.04,70302.0
2024-10-11 15:20:00,54.04,54.09,54.01,54.03,51909.0,54.04,54.09,54.01,54.03,51909.0
2024-10-11 15:30:00,54.04,54.12,54.01,54.02,62437.0,54.04,54.12,54.01,54.02,62437.0
2024-10-11 15:40:00,54.02,54.05,53.83,53.85,95864.0,54.02,54.05,53.83,53.85,95864.0
2024-10-11 15:50:00,53.84,54.12,53.83,54.07,164792.0,53.84,54.12,53.83,54.07,164792.0
2024-10-14 09:30:00,53.31,53.52,53.29,53.46,104500.0,53.31,53.52,53.29,53.46,104500.0
2024-10-14 09:40:00,53.45,53.45,53.08,53.1,138354.0,53.45,53.45,53.08,53.1,138354.0
2024-10-14 09:50:00,53.09,53.28,52.94,52.95,117426.0,53.09,53.28,52.94,52.95,117426.0
2024-10-14 10:00:00,52.94,53.0,52.57,52.58,114836.0,52.94,53.0,52.57,52.58,114836.0
2024-10-14 10:10:00,52.58,52.59,52.34,52.39,192549.0,52.58,52.59,52.34,52.39,192549.0
2024-10-14 10:20:00,52.45,52.47,52.29,52.33,68877.0,52.45,52.47,52.29,52.33,68877.0
2024-10-14 10:30:00,52.31,52.41,52.2,52.34,104699.0,52.31,52.41,52.2,52.34,104699.0
2024-10-14 10:40:00,52.35,52.39,52.14,52.33,90233.0,52.35,52.39,52.14,52.33,90233.0
2024-10-14 10:50:00,52.3,52.38,52.21,52.3,65415.0,52.3,52.38,52.21,52.3,65415.0
2024-10-14 11:00:00,52.31,52.45,52.23,52.29,56278.0,52.31,52.45,52.23,52.29,56278.0
2024-10-14 11:10:00,52.28,52.35,52.21,52.21,33397.0,52.28,52.35,52.21,52.21,33397.0
2024-10-14 11:20:00,52.21,52.3,52.16,52.17,51514.0,52.21,52.3,52.16,52.17,51514.0
2024-10-14 11:30:00,52.16,52.24,51.88,51.89,75301.0,52.16,52.24,51.88,51.89,75301.0
2024-10-14 11:40:00,51.92,51.97,51.78,51.8,78289.0,51.92,51.97,51.78,51.8,78289.0
2024-10-14 11:50:00,51.79,51.91,51.76,51.79,33299.0,51.79,51.91,51.76,51.79,33299.0
2024-10-14 12:00:00,51.78,51.81,51.71,51.78,22214.0,51.78,51.81,51.71,51.78,22214.0
2024-10-14 12:10:00,51.79,51.82,51.77,51.78,23091.0,51.79,51.82,51.77,51.78,23091.0
2024-10-14 12:20:00,51.78,51.84,51.59,51.78,64910.0,51.78,51.84,51.59,51.78,64910.0
2024-10-14 12:30:00,51.77,51.82,51.75,51.78,32963.0,51.77,51.82,51.75,51.78,32963.0
2024-10-14 12:40:00,51.78,51.83,51.73,51.74,25392.0,51.78,51.83,51.73,51.74,25392.0
2024-10-14 12:50:00,51.76,51.81,51.73,51.75,35817.0,51.76,51.81,51.73,51.75,35817.0
2024-10-14 13:00:00,51.75,51.89,51.65,51.89,39177.0,51.75,51.89,51.65,51.89,39177.0
2024-10-14 13:10:00,51.89,52.04,51.89,52.04,56345.0,51.89,52.04,51.89,52.04,56345.0
2024-10-14 13:20:00,52.05,52.09,52.03,52.03,28121.0,52.05,52.09,52.03,52.03,28121.0
2024-10-14 13:30:00,52.07,52.08,52.03,52.05,24614.0,52.07,52.08,52.03,52.05,24614.0
2024-10-14 13:40:00,52.07,52.09,52.02,52.05,25166.0,52.07,52.09,52.02,52.05,25166.0
2024-10-14 13:50:00,52.05,52.08,52.03,52.06,5647.0,52.05,52.08,52.03,52.06,5647.0
2024-10-14 14:00:00,52.07,52.22,52.07,52.22,53116.0,52.07,52.22,52.07,52.22,53116.0
2024-10-14 14:10:00,52.23,52.25,52.16,52.18,25643.0,52.23,52.25,52.16,52.18,25643.0
2024-10-14 14:20:00,52.17,52.21,52.14,52.17,26249.0,52.17,52.21,52.14,52.17,26249.0
2024-10-14 14:30:00,52.15,52.27,52.15,52.17,26097.0,52.15,52.27,52.15,52.17,26097.0
2024-10-14 14:40:00,52.17,52.24,52.11,52.2,35557.0,52.17,52.24,52.11,52.2,35557.0
2024-10-14 14:50:00,52.19,52.34,52.18,52.34,31350.0,52.19,52.34,52.18,52.34,31350.0
2024-10-14 15:00:00,52.34,52.39,52.22,52.26,31162.0,52.34,52.39,52.22,52.26,31162.0
2024-10-14 15:10:00,52.26,52.31,52.18,52.18,23476.0,52.26,52.31,52.18,52.18,23476.0
2024-10-14 15:20:00,52.18,52.22,52.17,52.18,17310.0,52.18,52.22,52.17,52.18,17310.0
2024-10-14 15:30:00,52.19,52.21,52.0,52.05,55380.0,52.19,52.21,52.0,52.05,55380.0
2024-10-14 15:40:00,52.05,52.19,52.01,52.18,43144.0,52.05,52.19,52.01,52.18,43144.0
2024-10-14 15:50:00,52.18,52.24,52.05,52.14,108635.0,52.18,52.24,52.05,52.14,108635.0
2024-10-15 09:30:00,51.23,51.24,50.86,51.17,184507.0,51.23,51.24,50.86,51.17,184507.0
2024-10-15 09:40:00,51.17,51.23,51.06,51.18,151116.0,51.17,51.23,51.06,51.18,151116.0
2024-10-15 09:50:00,51.19,51.38,51.18,51.21,93991.0,51.19,51.38,51.18,51.21,93991.0
2024-10-15 10:00:00,51.19,51.35,51.17,51.34,105204.0,51.19,51.35,51.17,51.34,105204.0
2024-10-15 10:10:00,51.33,51.7,51.32,51.66,177631.0,51.33,51.7,51.32,51.66,177631.0
2024-10-15 10:20:00,51.65,51.93,51.58,51.86,183641.0,51.65,51.93,51.58,51.86,183641.0
2024-10-15 10:30:00,51.89,52.77,51.79,52.61,261182.0,51.89,52.77,51.79,52.61,261182.0
2024-10-15 10:40:00,52.66,52.91,52.37,52.56,280264.0,52.66,52.91,52.37,52.56,280264.0
2024-10-15 10:50:00,52.58,52.88,52.44,52.78,115391.0,52.58,52.88,52.44,52.78,115391.0
2024-10-15 11:00:00,52.8,53.38,52.68,53.25,127329.0,52.8,53.38,52.68,53.25,127329.0
2024-10-15 11:10:00,53.24,53.3,52.9,53.05,96675.0,53.24,53.3,52.9,53.05,96675.0
2024-10-15 11:20:00,52.97,53.0,52.84,52.96,49972.0,52.97,53.0,52.84,52.96,49972.0
2024-10-15 11:30:00,52.93,52.98,52.48,52.71,113389.0,52.93,52.98,52.48,52.71,113389.0
2024-10-15 11:40:00,52.72,53.04,52.55,52.99,126183.0,52.72,53.04,52.55,52.99,126183.0
2024-10-15 11:50:00,52.93,53.16,52.77,53.0,51070.0,52.93,53.16,52.77,53.0,51070.0
2024-10-15 12:00:00,53.0,53.16,52.81,52.86,71133.0,53.0,53.16,52.81,52.86,71133.0
2024-10-15 12:10:00,52.84,53.02,52.78,52.84,52260.0,52.84,53.02,52.78,52.84,52260.0
2024-10-15 12:20:00,52.81,53.03,52.79,52.86,55623.0,52.81,53.03,52.79,52.86,55623.0
2024-10-15 12:30:00,52.82,52.83,52.65,52.74,58265.0,52.82,52.83,52.65,52.74,58265.0
2024-10-15 12:40:00,52.73,53.03,52.7,53.0,57183.0,52.73,53.03,52.7,53.0,57183.0
2024-10-15 12:50:00,53.0,53.14,52.88,52.94,46401.0,53.0,53.14,52.88,52.94,46401.0
2024-10-15 13:00:00,52.93,52.96,52.72,52.94,40703.0,52.93,52.96,52.72,52.94,40703.0
2024-10-15 13:10:00,52.96,53.3,52.96,53.16,87960.0,52.96,53.3,52.96,53.16,87960.0
2024-10-15 13:20:00,53.14,53.39,53.07,53.28,44420.0,53.14,53.39,53.07,53.28,44420.0
2024-10-15 13:30:00,53.3,53.41,53.16,53.21,73082.0,53.3,53.41,53.16,53.21,73082.0
2024-10-15 13:40:00,53.12,53.15,52.92,53.0,55976.0,53.12,53.15,52.92,53.0,55976.0
2024-10-15 13:50:00,52.98,53.26,52.95,53.26,68442.0,52.98,53.26,52.95,53.26,68442.0
2024-10-15 14:00:00,53.28,53.44,53.25,53.42,71582.0,53.28,53.44,53.25,53.42,71582.0
2024-10-15 14:10:00,53.42,53.55,53.33,53.39,82023.0,53.42,53.55,53.33,53.39,82023.0
2024-10-15 14:20:00,53.4,53.45,53.21,53.42,92541.0,53.4,53.45,53.21,53.42,92541.0
2024-10-15 14:30:00,53.44,53.65,53.32,53.57,76236.0,53.44,53.65,53.32,53.57,76236.0
2024-10-15 14:40:00,53.57,53.77,53.56,53.61,89435.0,53.57,53.77,53.56,53.61,89435.0
2024-10-15 14:50:00,53.62,53.69,53.49,53.57,51033.0,53.62,53.69,53.49,53.57,51033.0
2024-10-15 15:00:00,53.56,53.93,53.53,53.76,123641.0,53.56,53.93,53.53,53.76,123641.0
2024-10-15 15:10:00,53.75,53.95,53.6,53.6,69409.0,53.75,53.95,53.6,53.6,69409.0
2024-10-15 15:20:00,53.58,53.6,53.29,53.59,131432.0,53.58,53.6,53.29,53.59,131432.0
2024-10-15 15:30:00,53.58,53.87,53.5,53.65,122784.0,53.58,53.87,53.5,53.65,122784.0
2024-10-15 15:40:00,53.63,53.64,53.31,53.45,156207.0,53.63,53.64,53.31,53.45,156207.0
2024-10-15 15:50:00,53.42,54.08,53.11,53.84,402240.0,53.42,54.08,53.11,53.84,402240.0
2024-10-16 09:30:00,53.72,54.22,53.68,54.17,192915.0,53.72,54.22,53.68,54.17,192915.0
2024-10-16 09:40:00,54.15,54.61,54.08,54.55,157928.0,54.15,54.61,54.08,54.55,157928.0
2024-10-16 09:50:00,54.57,54.6,54.27,54.41,86422.0,54.57,54.6,54.27,54.41,86422.0
2024-10-16 10:00:00,54.39,54.45,53.92,53.95,115543.0,54.39,54.45,53.92,53.95,115543.0
2024-10-16 10:10:00,53.98,54.1,53.61,53.69,127992.0,53.98,54.1,53.61,53.69,127992.0
2024-10-16 10:20:00,53.69,53.83,53.53,53.7,78569.0,53.69,53.83,53.53,53.7,78569.0
2024-10-16 10:30:00,53.68,53.83,53.47,53.77,93604.0,53.68,53.83,53.47,53.77,93604.0
2024-10-16 10:40:00,53.77,53.97,53.7,53.84,92796.0,53.77,53.97,53.7,53.84,92796.0
2024-10-16 10:50:00,53.85,54.0,53.69,53.99,51844.0,53.85,54.0,53.69,53.99,51844.0
2024-10-16 11:00:00,53.97,54.16,53.96,54.08,33088.0,53.97,54.16,53.96,54.08,33088.0
2024-10-16 11:10:00,54.0,54.0,53.71,53.87,34026.0,54.0,54.0,53.71,53.87,34026.0
2024-10-16 11:20:00,53.85,53.91,53.7,53.87,38851.0,53.85,53.91,53.7,53.87,38851.0
2024-10-16 11:30:00,53.85,53.92,53.79,53.85,65747.0,53.85,53.92,53.79,53.85,65747.0
2024-10-16 11:40:00,53.86,53.89,53.72,53.81,61371.0,53.86,53.89,53.72,53.81,61371.0
2024-10-16 11:50:00,53.82,53.87,53.81,53.84,19699.0,53.82,53.87,53.81,53.84,19699.0
2024-10-16 12:00:00,53.83,53.85,53.66,53.69,32434.0,53.83,53.85,53.66,53.69,32434.0
2024-10-16 12:10:00,53.7,53.91,53.69,53.86,30728.0,53.7,53.91,53.69,53.86,30728.0
2024-10-16 12:20:00,53.85,53.85,53.72,53.77,9898.0,53.85,53.85,53.72,53.77,9898.0
2024-10-16 12:30:00,53.73,53.82,53.7,53.71,18066.0,53.73,53.82,53.7,53.71,18066.0
2024-10-16 12:40:00,53.73,53.83,53.72,53.76,17349.0,53.73,53.83,53.72,53.76,17349.0
2024-10-16 12:50:00,53.75,53.75,53.55,53.58,20640.0,53.75,53.75,53.55,53.58,20640.0
2024-10-16 13:00:00,53.55,53.73,53.52,53.72,37611.0,53.55,53.73,53.52,53.72,37611.0
2024-10-16 13:10:00,53.72,53.72,53.55,53.71,27648.0,53.72,53.72,53.55,53.71,27648.0
2024-10-16 13:20:00,53.72,53.74,53.62,53.73,23611.0,53.72,53.74,53.62,53.73,23611.0
2024-10-16 13:30:00,53.7,53.74,53.69,53.73,11164.0,53.7,53.74,53.69,53.73,11164.0
2024-10-16 13:40:00,53.73,53.77,53.66,53.76,26020.0,53.73,53.77,53.66,53.76,26020.0
2024-10-16 13:50:00,53.74,53.83,53.7,53.75,31465.0,53.74,53.83,53.7,53.75,31465.0
2024-10-16 14:00:00,53.76,53.84,53.72,53.76,25305.0,53.76,53.84,53.72,53.76,25305.0
2024-10-16 14:10:00,53.76,53.76,53.7,53.71,7298.0,53.76,53.76,53.7,53.71,7298.0
2024-10-16 14:20:00,53.71,53.76,53.66,53.66,58628.0,53.71,53.76,53.66,53.66,58628.0
2024-10-16 14:30:00,53.68,53.74,53.57,53.57,38421.0,53.68,53.74,53.57,53.57,38421.0
2024-10-16 14:40:00,53.56,53.59,53.54,53.56,35290.0,53.56,53.59,53.54,53.56,35290.0
2024-10-16 14:50:00,53.57,53.61,53.52,53.57,66214.0,53.57,53.61,53.52,53.57,66214.0
2024-10-16 15:00:00,53.57,53.58,53.52,53.56,45280.0,53.57,53.58,53.52,53.56,45280.0
2024-10-16 15:10:00,53.56,53.58,53.37,53.38,116243.0,53.56,53.58,53.37,53.38,116243.0
2024-10-16 15:20:00,53.38,53.43,53.36,53.4,94443.0,53.38,53.43,53.36,53.4,94443.0
2024-10-16 15:30:00,53.4,53.44,53.38,53.4,42577.0,53.4,53.44,53.38,53.4,42577.0
2024-10-16 15:40:00,53.41,53.45,53.27,53.28,81312.0,53.41,53.45,53.27,53.28,81312.0
2024-10-16 15:50:00,53.29,53.33,52.97,53.26,209818.0,53.29,53.33,52.97,53.26,209818.0
2024-10-17 09:30:00,52.81,53.29,52.81,53.08,113148.0,52.81,53.29,52.81,53.08,113148.0
2024-10-17 09:40:00,53.05,53.07,52.88,52.9,51539.0,53.05,53.07,52.88,52.9,51539.0
2024-10-17 09:50:00,52.91,53.05,52.71,53.03,63761.0,52.91,53.05,52.71,53.03,63761.0
2024-10-17 10:00:00,52.97,53.5,52.92,53.45,89474.0,52.97,53.5,52.92,53.45,89474.0
2024-10-17 10:10:00,53.38,53.44,53.15,53.19,47885.0,53.38,53.44,53.15,53.19,47885.0
2024-10-17 10:20:00,53.23,53.29,53.01,53.15,66702.0,53.23,53.29,53.01,53.15,66702.0
2024-10-17 10:30:00,53.15,53.45,53.13,53.32,57154.0,53.15,53.45,53.13,53.32,57154.0
2024-10-17 10:40:00,53.3,53.41,53.16,53.29,30574.0,53.3,53.41,53.16,53.29,30574.0
2024-10-17 10:50:00,53.3,53.39,53.11,53.19,41039.0,53.3,53.39,53.11,53.19,41039.0
2024-10-17 11:00:00,53.17,53.32,53.02,53.02,51709.0,53.17,53.32,53.02,53.02,51709.0
2024-10-17 11:10:00,53.06,53.09,52.9,52.93,51133.0,53.06,53.09,52.9,52.93,51133.0
2024-10-17 11:20:00,52.95,52.95,52.74,52.76,30225.0,52.95,52.95,52.74,52.76,30225.0
2024-10-17 11:30:00,52.75,52.79,52.63,52.74,36014.0,52.75,52.79,52.63,52.74,36014.0
2024-10-17 11:40:00,52.76,52.86,52.73,52.82,23033.0,52.76,52.86,52.73,52.82,23033.0
2024-10-17 11:50:00,52.78,52.8,52.62,52.62,24101.0,52.78,52.8,52.62,52.62,24101.0
2024-10-17 12:00:00,52.63,52.66,52.46,52.62,35341.0,52.63,52.66,52.46,52.62,35341.0
2024-10-17 12:10:00,52.6,52.66,52.58,52.58,16747.0,52.6,52.66,52.58,52.58,16747.0
2024-10-17 12:20:00,52.6,52.63,52.52,52.58,16797.0,52.6,52.63,52.52,52.58,16797.0
2024-10-17 12:30:00,52.58,52.76,52.56,52.6,42330.0,52.58,52.76,52.56,52.6,42330.0
2024-10-17 12:40:00,52.6,52.69,52.55,52.55,37495.0,52.6,52.69,52.55,52.55,37495.0
2024-10-17 12:50:00,52.56,52.57,52.46,52.55,45310.0,52.56,52.57,52.46,52.55,45310.0
2024-10-17 13:00:00,52.53,52.55,52.43,52.52,46949.0,52.53,52.55,52.43,52.52,46949.0
2024-10-17 13:10:00,52.51,52.52,52.46,52.5,22232.0,52.51,52.52,52.46,52.5,22232.0
2024-10-17 13:20:00,52.51,52.53,52.46,52.47,13971.0,52.51,52.53,52.46,52.47,13971.0
2024-10-17 13:30:00,52.47,52.5,52.34,52.48,62438.0,52.47,52.5,52.34,52.48,62438.0
2024-10-17 13:40:00,52.48,52.48,52.44,52.45,11556.0,52.48,52.48,52.44,52.45,11556.0
2024-10-17 13:50:00,52.45,52.51,52.44,52.46,17386.0,52.45,52.51,52.44,52.46,17386.0
2024-10-17 14:00:00,52.47,52.9,52.44,52.89,90691.0,52.47,52.9,52.44,52.89,90691.0
2024-10-17 14:10:00,52.92,52.96,52.73,52.91,58639.0,52.92,52.96,52.73,52.91,58639.0
2024-10-17 14:20:00,52.87,52.92,52.84,52.91,34153.0,52.87,52.92,52.84,52.91,34153.0
2024-10-17 14:30:00,52.91,52.97,52.85,52.85,33271.0,52.91,52.97,52.85,52.85,33271.0
2024-10-17 14:40:00,52.86,52.9,52.71,52.77,19970.0,52.86,52.9,52.71,52.77,19970.0
2024-10-17 14:50:00,52.75,52.78,52.71,52.73,20898.0,52.75,52.78,52.71,52.73,20898.0
2024-10-17 15:00:00,52.71,52.86,52.71,52.72,31620.0,52.71,52.86,52.71,52.72,31620.0
2024-10-17 15:10:00,52.72,52.73,52.58,52.61,29791.0,52.72,52.73,52.58,52.61,29791.0
2024-10-17 15:20:00,52.6,52.75,52.6,52.75,41970.0,52.6,52.75,52.6,52.75,41970.0
2024-10-17 15:30:00,52.74,52.78,52.55,52.61,30063.0,52.74,52.78,52.55,52.61,30063.0
2024-10-17 15:40:00,52.61,52.62,52.45,52.61,55893.0,52.61,52.62,52.45,52.61,55893.0
2024-10-17 15:50:00,52.63,52.65,52.44,52.51,100508.0,52.63,52.65,52.44,52.51,100508.0
2024-10-18 09:30:00,52.09,52.39,52.02,52.07,62657.0,52.09,52.39,52.02,52.07,62657.0
2024-10-18 09:40:00,52.07,52.2,51.79,51.94,104219.0,52.07,52.2,51.79,51.94,104219.0
2024-10-18 09:50:00,51.96,52.07,51.91,51.96,38200.0,51.96,52.07,51.91,51.96,38200.0
2024-10-18 10:00:00,51.94,51.97,51.63,51.8,68521.0,51.94,51.97,51.63,51.8,68521.0
2024-10-18 10:10:00,51.8,51.99,51.8,51.81,32283.0,51.8,51.99,51.8,51.81,32283.0
2024-10-18 10:20:00,51.81,51.86,51.66,51.68,26730.0,51.81,51.86,51.66,51.68,26730.0
2024-10-18 10:30:00,51.66,51.83,51.66,51.79,77173.0,51.66,51.83,51.66,51.79,77173.0
2024-10-18 10:40:00,51.78,51.79,51.68,51.69,61993.0,51.78,51.79,51.68,51.69,61993.0
2024-10-18 10:50:00,51.69,51.79,51.67,51.75,18709.0,51.69,51.79,51.67,51.75,18709.0
2024-10-18 11:00:00,51.74,51.77,51.58,51.65,40281.0,51.74,51.77,51.58,51.65,40281.0
2024-10-18 11:10:00,51.66,51.68,51.62,51.63,9815.0,51.66,51.68,51.62,51.63,9815.0
2024-10-18 11:20:00,51.65,51.69,51.62,51.63,25366.0,51.65,51.69,51.62,51.63,25366.0
2024-10-18 11:30:00,51.63,51.63,51.44,51.48,59019.0,51.63,51.63,51.44,51.48,59019.0
2024-10-18 11:40:00,51.45,51.53,51.38,51.52,29127.0,51.45,51.53,51.38,51.52,29127.0
2024-10-18 11:50:00,51.52,51.52,51.34,51.36,38700.0,51.52,51.52,51.34,51.36,38700.0
2024-10-18 12:00:00,51.36,51.42,51.35,51.4,4589.0,51.36,51.42,51.35,51.4,4589.0
2024-10-18 12:10:00,51.41,51.41,51.24,51.25,29110.0,51.41,51.41,51.24,51.25,29110.0
2024-10-18 12:20:00,51.25,51.37,51.24,51.28,44654.0,51.25,51.37,51.24,51.28,44654.0
2024-10-18 12:30:00,51.28,51.3,51.24,51.26,25568.0,51.28,51.3,51.24,51.26,25568.0
2024-10-18 12:40:00,51.26,51.28,51.23,51.27,12014.0,51.26,51.28,51.23,51.27,12014.0
2024-10-18 12:50:00,51.26,51.29,51.19,51.27,37054.0,51.26,51.29,51.19,51.27,37054.0
2024-10-18 13:00:00,51.27,51.27,51.22,51.27,20522.0,51.27,51.27,51.22,51.27,20522.0
2024-10-18 13:10:00,51.24,51.27,51.22,51.22,21406.0,51.24,51.27,51.22,51.22,21406.0
2024-10-18 13:20:00,51.23,51.33,51.22,51.26,23886.0,51.23,51.33,51.22,51.26,23886.0
2024-10-18 13:30:00,51.26,51.32,51.25,51.26,31024.0,51.26,51.32,51.25,51.26,31024.0
2024-10-18 13:40:00,51.26,51.4,51.25,51.4,56458.0,51.26,51.4,51.25,51.4,56458.0
2024-10-18 13:50:00,51.4,51.48,51.39,51.41,42330.0,51.4,51.48,51.39,51.41,42330.0
2024-10-18 14:00:00,51.42,51.54,51.38,51.38,55142.0,51.42,51.54,51.38,51.38,55142.0
2024-10-18 14:10:00,51.37,51.39,51.34,51.39,16392.0,51.37,51.39,51.34,51.39,16392.0
2024-10-18 14:20:00,51.41,51.41,51.36,51.4,17283.0,51.41,51.41,51.36,51.4,17283.0
2024-10-18 14:30:00,51.39,51.43,51.39,51.42,19836.0,51.39,51.43,51.39,51.42,19836.0
2024-10-18 14:40:00,51.41,51.41,51.27,51.35,42236.0,51.41,51.41,51.27,51.35,42236.0
2024-10-18 14:50:00,51.35,51.47,51.34,51.38,27621.0,51.35,51.47,51.34,51.38,27621.0
2024-10-18 15:00:00,51.39,51.57,51.38,51.53,60041.0,51.39,51.57,51.38,51.53,60041.0
2024-10-18 15:10:00,51.53,51.54,51.4,51.42,56303.0,51.53,51.54,51.4,51.42,56303.0
2024-10-18 15:20:00,51.39,51.43,51.37,51.38,34764.0,51.39,51.43,51.37,51.38,34764.0
2024-10-18 15:30:00,51.38,51.42,51.36,51.37,35791.0,51.38,51.42,51.36,51.37,35791.0
2024-10-18 15:40:00,51.39,51.43,51.27,51.34,80946.0,51.39,51.43,51.27,51.34,80946.0
2024-10-18 15:50:00,51.35,51.38,51.14,51.22,191838.0,51.35,51.38,51.14,51.22,191838.0
2024-10-21 09:30:00,51.6,51.75,51.5,51.7,160811.0,51.6,51.75,51.5,51.7,160811.0
2024-10-21 09:40:00,51.69,51.82,51.52,51.7,133004.0,51.69,51.82,51.52,51.7,133004.0
2024-10-21 09:50:00,51.7,51.76,51.64,51.69,55607.0,51.7,51.76,51.64,51.69,55607.0
2024-10-21 10:00:00,51.67,51.67,51.52,51.53,61266.0,51.67,51.67,51.52,51.53,61266.0
2024-10-21 10:10:00,51.53,51.54,51.28,51.3,33278.0,51.53,51.54,51.28,51.3,33278.0
2024-10-21 10:20:00,51.27,51.46,51.25,51.44,70862.0,51.27,51.46,51.25,51.44,70862.0
2024-10-21 10:30:00,51.44,51.66,51.43,51.66,55848.0,51.44,51.66,51.43,51.66,55848.0
2024-10-21 10:40:00,51.69,51.99,51.67,51.9,77025.0,51.69,51.99,51.67,51.9,77025.0
2024-10-21 10:50:00,51.91,52.09,51.84,52.01,118991.0,51.91,52.09,51.84,52.01,118991.0
2024-10-21 11:00:00,52.02,52.62,52.0,52.61,177235.0,52.02,52.62,52.0,52.61,177235.0
2024-10-21 11:10:00,52.61,52.68,52.23,52.48,147521.0,52.61,52.68,52.23,52.48,147521.0
2024-10-21 11:20:00,52.49,52.65,52.47,52.62,63394.0,52.49,52.65,52.47,52.62,63394.0
2024-10-21 11:30:00,52.62,52.71,52.46,52.46,141343.0,52.62,52.71,52.46,52.46,141343.0
2024-10-21 11:40:00,52.49,52.55,52.09,52.12,109563.0,52.49,52.55,52.09,52.12,109563.0
2024-10-21 11:50:00,52.1,52.23,52.07,52.16,69620.0,52.1,52.23,52.07,52.16,69620.0
2024-10-21 12:00:00,52.17,52.24,52.09,52.13,38082.0,52.17,52.24,52.09,52.13,38082.0
2024-10-21 12:10:00,52.12,52.31,52.1,52.2,20673.0,52.12,52.31,52.1,52.2,20673.0
2024-10-21 12:20:00,52.24,52.24,51.85,51.93,57235.0,52.24,52.24,51.85,51.93,57235.0
2024-10-21 12:30:00,51.92,52.07,51.9,52.02,32982.0,51.92,52.07,51.9,52.02,32982.0
2024-10-21 12:40:00,51.95,51.96,51.81,51.92,14648.0,51.95,51.96,51.81,51.92,14648.0
2024-10-21 12:50:00,51.94,51.94,51.53,51.56,25172.0,51.94,51.94,51.53,51.56,25172.0
2024-10-21 13:00:00,51.53,51.58,51.36,51.36,32424.0,51.53,51.58,51.36,51.36,32424.0
2024-10-21 13:10:00,51.38,51.5,51.35,51.42,50280.0,51.38,51.5,51.35,51.42,50280.0
2024-10-21 13:20:00,51.42,51.51,51.36,51.41,25081.0,51.42,51.51,51.36,51.41,25081.0
2024-10-21 13:30:00,51.41,51.41,51.36,51.4,5947.0,51.41,51.41,51.36,51.4,5947.0
2024-10-21 13:40:00,51.38,51.41,51.13,51.16,73201.0,51.38,51.41,51.13,51.16,73201.0
2024-10-21 13:50:00,51.14,51.25,51.09,51.22,76727.0,51.14,51.25,51.09,51.22,76727.0
2024-10-21 14:00:00,51.21,51.28,51.17,51.24,13326.0,51.21,51.28,51.17,51.24,13326.0
2024-10-21 14:10:00,51.24,51.26,51.12,51.14,15773.0,51.24,51.26,51.12,51.14,15773.0
2024-10-21 14:20:00,51.13,51.32,51.12,51.26,33535.0,51.13,51.32,51.12,51.26,33535.0
2024-10-21 14:30:00,51.26,51.32,51.22,51.27,25485.0,51.26,51.32,51.22,51.27,25485.0
2024-10-21 14:40:00,51.27,51.41,51.26,51.33,36998.0,51.27,51.41,51.26,51.33,36998.0
2024-10-21 14:50:00,51.35,51.45,51.28,51.43,43401.0,51.35,51.45,51.28,51.43,43401.0
2024-10-21 15:00:00,51.43,51.45,51.39,51.4,15020.0,51.43,51.45,51.39,51.4,15020.0
2024-10-21 15:10:00,51.39,51.43,51.21,51.27,65001.0,51.39,51.43,51.21,51.27,65001.0
2024-10-21 15:20:00,51.26,51.41,51.26,51.37,31499.0,51.26,51.41,51.26,51.37,31499.0
2024-10-21 15:30:00,51.36,51.45,51.35,51.39,41034.0,51.36,51.45,51.35,51.39,41034.0
2024-10-21 15:40:00,51.39,51.51,51.36,51.4,64651.0,51.39,51.51,51.36,51.4,64651.0
2024-10-21 15:50:00,51.41,51.43,51.3,51.33,114949.0,51.41,51.43,51.3,51.33,114949.0
2024-10-22 09:30:00,52.04,52.32,52.0,52.15,119554.0,52.04,52.32,52.0,52.15,119554.0
2024-10-22 09:40:00,52.13,52.16,51.9,52.06,65644.0,52.13,52.16,51.9,52.06,65644.0
2024-10-22 09:50:00,52.04,52.46,52.02,52.3,97668.0,52.04,52.46,52.02,52.3,97668.0
2024-10-22 10:00:00,52.3,52.43,52.19,52.35,111363.0,52.3,52.43,52.19,52.35,111363.0
2024-10-22 10:10:00,52.33,52.45,52.16,52.42,69960.0,52.33,52.45,52.16,52.42,69960.0
2024-10-22 10:20:00,52.45,52.57,52.36,52.44,100512.0,52.45,52.57,52.36,52.44,100512.0
2024-10-22 10:30:00,52.47,52.47,52.25,52.33,35625.0,52.47,52.47,52.25,52.33,35625.0
2024-10-22 10:40:00,52.31,52.47,52.22,52.36,50315.0,52.31,52.47,52.22,52.36,50315.0
2024-10-22 10:50:00,52.35,52.35,52.11,52.15,45112.0,52.35,52.35,52.11,52.15,45112.0
2024-10-22 11:00:00,52.16,52.24,52.14,52.2,25348.0,52.16,52.24,52.14,52.2,25348.0
2024-10-22 11:10:00,52.18,52.22,52.11,52.22,39979.0,52.18,52.22,52.11,52.22,39979.0
2024-10-22 11:20:00,52.21,52.29,52.16,52.27,40963.0,52.21,52.29,52.16,52.27,40963.0
2024-10-22 11:30:00,52.25,52.25,52.04,52.06,38966.0,52.25,52.25,52.04,52.06,38966.0
2024-10-22 11:40:00,52.04,52.12,51.93,52.11,94585.0,52.04,52.12,51.93,52.11,94585.0
2024-10-22 11:50:00,52.11,52.15,52.05,52.13,15058.0,52.11,52.15,52.05,52.13,15058.0
2024-10-22 12:00:00,52.12,52.31,52.12,52.3,41002.0,52.12,52.31,52.12,52.3,41002.0
2024-10-22 12:10:00,52.3,52.33,52.17,52.23,26872.0,52.3,52.33,52.17,52.23,26872.0
2024-10-22 12:20:00,52.24,52.38,52.21,52.34,13850.0,52.24,52.38,52.21,52.34,13850.0
2024-10-22 12:30:00,52.35,52.35,52.18,52.23,32666.0,52.35,52.35,52.18,52.23,32666.0
2024-10-22 12:40:00,52.24,52.27,51.97,52.01,32223.0,52.24,52.27,51.97,52.01,32223.0
2024-10-22 12:50:00,51.99,51.99,51.85,51.94,36124.0,51.99,51.99,51.85,51.94,36124.0
2024-10-22 13:00:00,51.94,52.03,51.93,51.96,40865.0,51.94,52.03,51.93,51.96,40865.0
2024-10-22 13:10:00,51.95,51.98,51.92,51.95,13882.0,51.95,51.98,51.92,51.95,13882.0
2024-10-22 13:20:00,51.94,51.95,51.87,51.9,63657.0,51.94,51.95,51.87,51.9,63657.0
2024-10-22 13:30:00,51.92,51.92,51.71,51.79,27181.0,51.92,51.92,51.71,51.79,27181.0
2024-10-22 13:40:00,51.78,51.78,51.52,51.52,36129.0,51.78,51.78,51.52,51.52,36129.0
2024-10-22 13:50:00,51.51,51.56,51.47,51.49,44405.0,51.51,51.56,51.47,51.49,44405.0
2024-10-22 14:00:00,51.49,51.51,51.32,51.43,113616.0,51.49,51.51,51.32,51.43,113616.0
2024-10-22 14:10:00,51.46,51.6,51.42,51.53,35910.0,51.46,51.6,51.42,51.53,35910.0
2024-10-22 14:20:00,51.53,51.59,51.51,51.56,13103.0,51.53,51.59,51.51,51.56,13103.0
2024-10-22 14:30:00,51.57,51.72,51.55,51.7,60980.0,51.57,51.72,51.55,51.7,60980.0
2024-10-22 14:40:00,51.69,51.7,51.56,51.57,29229.0,51.69,51.7,51.56,51.57,29229.0
2024-10-22 14:50:00,51.57,51.7,51.56,51.65,33850.0,51.57,51.7,51.56,51.65,33850.0
2024-10-22 15:00:00,51.68,51.68,51.46,51.46,19977.0,51.68,51.68,51.46,51.46,19977.0
2024-10-22 15:10:00,51.46,51.5,51.32,51.39,61215.0,51.46,51.5,51.32,51.39,61215.0
2024-10-22 15:20:00,51.39,51.41,51.28,51.29,31405.0,51.39,51.41,51.28,51.29,31405.0
2024-10-22 15:30:00,51.28,51.29,51.06,51.14,152808.0,51.28,51.29,51.06,51.14,152808.0
2024-10-22 15:40:00,51.14,51.15,50.91,50.95,133780.0,51.14,51.15,50.91,50.95,133780.0
2024-10-22 15:50:00,50.95,51.21,50.81,51.13,233271.0,50.95,51.21,50.81,51.13,233271.0
2024-10-23 09:30:00,51.75,51.94,51.61,51.78,162052.0,51.75,51.94,51.61,51.78,162052.0
2024-10-23 09:40:00,51.78,52.13,51.77,52.01,101772.0,51.78,52.13,51.77,52.01,101772.0
2024-10-23 09:50:00,51.98,52.14,51.69,51.78,87601.0,51.98,52.14,51.69,51.78,87601.0
2024-10-23 10:00:00,51.78,52.33,51.75,52.16,103330.0,51.78,52.33,51.75,52.16,103330.0
2024-10-23 10:10:00,52.17,52.27,51.98,52.24,72855.0,52.17,52.27,51.98,52.24,72855.0
2024-10-23 10:20:00,52.25,52.33,51.78,51.8,89072.0,52.25,52.33,51.78,51.8,89072.0
2024-10-23 10:30:00,51.83,51.87,51.66,51.68,70798.0,51.83,51.87,51.66,51.68,70798.0
2024-10-23 10:40:00,51.66,51.82,51.65,51.81,52604.0,51.66,51.82,51.65,51.81,52604.0
2024-10-23 10:50:00,51.8,52.29,51.79,52.21,92881.0,51.8,52.29,51.79,52.21,92881.0
2024-10-23 11:00:00,52.25,52.35,52.13,52.25,90145.0,52.25,52.35,52.13,52.25,90145.0
2024-10-23 11:10:00,52.23,52.79,52.22,52.74,181525.0,52.23,52.79,52.22,52.74,181525.0
2024-10-23 11:20:00,52.75,52.8,52.38,52.75,114555.0,52.75,52.8,52.38,52.75,114555.0
2024-10-23 11:30:00,52.76,52.89,52.56,52.59,93191.0,52.76,52.89,52.56,52.59,93191.0
2024-10-23 11:40:00,52.59,52.71,52.47,52.53,60206.0,52.59,52.71,52.47,52.53,60206.0
2024-10-23 11:50:00,52.52,52.7,52.4,52.42,55021.0,52.52,52.7,52.4,52.42,55021.0
2024-10-23 12:00:00,52.43,52.91,52.43,52.89,80881.0,52.43,52.91,52.43,52.89,80881.0
2024-10-23 12:10:00,52.85,53.17,52.82,53.16,97011.0,52.85,53.17,52.82,53.16,97011.0
2024-10-23 12:20:00,53.15,53.45,53.12,53.43,115799.0,53.15,53.45,53.12,53.43,115799.0
2024-10-23 12:30:00,53.42,53.59,53.08,53.16,135953.0,53.42,53.59,53.08,53.16,135953.0
2024-10-23 12:40:00,53.15,53.15,52.8,52.8,68678.0,53.15,53.15,52.8,52.8,68678.0
2024-10-23 12:50:00,52.77,53.41,52.72,53.34,55001.0,52.77,53.41,52.72,53.34,55001.0
2024-10-23 13:00:00,53.37,53.79,53.31,53.57,266402.0,53.37,53.79,53.31,53.57,266402.0
2024-10-23 13:10:00,53.58,54.04,53.55,53.89,89849.0,53.58,54.04,53.55,53.89,89849.0
2024-10-23 13:20:00,53.89,54.03,53.7,53.82,87913.0,53.89,54.03,53.7,53.82,87913.0
2024-10-23 13:30:00,53.82,54.2,53.8,54.02,108003.0,53.82,54.2,53.8,54.02,108003.0
2024-10-23 13:40:00,54.02,54.06,53.56,53.62,88229.0,54.02,54.06,53.56,53.62,88229.0
2024-10-23 13:50:00,53.64,54.05,53.58,54.05,77724.0,53.64,54.05,53.58,54.05,77724.0
2024-10-23 14:00:00,54.06,54.71,54.06,54.41,161746.0,54.06,54.71,54.06,54.41,161746.0
2024-10-23 14:10:00,54.42,55.09,54.42,54.94,167331.0,54.42,55.09,54.42,54.94,167331.0
2024-10-23 14:20:00,54.94,54.98,54.15,54.32,161221.0,54.94,54.98,54.15,54.32,161221.0
2024-10-23 14:30:00,54.36,54.5,53.8,53.93,272261.0,54.36,54.5,53.8,53.93,272261.0
2024-10-23 14:40:00,53.93,53.97,53.57,53.68,127095.0,53.93,53.97,53.57,53.68,127095.0
2024-10-23 14:50:00,53.64,53.76,53.55,53.57,61407.0,53.64,53.76,53.55,53.57,61407.0
2024-10-23 15:00:00,53.59,53.87,53.5,53.81,112084.0,53.59,53.87,53.5,53.81,112084.0
2024-10-23 15:10:00,53.79,53.98,53.65,53.68,98027.0,53.79,53.98,53.65,53.68,98027.0
2024-10-23 15:20:00,53.66,53.89,53.58,53.7,68169.0,53.66,53.89,53.58,53.7,68169.0
2024-10-23 15:30:00,53.69,53.91,53.55,53.58,83938.0,53.69,53.91,53.55,53.58,83938.0
2024-10-23 15:40:00,53.56,53.75,53.54,53.59,83195.0,53.56,53.75,53.54,53.59,83195.0
2024-10-23 15:50:00,53.58,53.83,53.55,53.73,196464.0,53.58,53.83,53.55,53.73,196464.0
2024-10-24 09:30:00,52.53,53.16,52.53,53.0,180351.0,52.53,53.16,52.53,53.0,180351.0
2024-10-24 09:40:00,52.97,53.29,52.92,53.27,119019.0,52.97,53.29,52.92,53.27,119019.0
2024-10-24 09:50:00,53.25,53.3,52.98,53.1,83404.0,53.25,53.3,52.98,53.1,83404.0
2024-10-24 10:00:00,53.11,53.3,52.92,53.28,116320.0,53.11,53.3,52.92,53.28,116320.0
2024-10-24 10:10:00,53.27,53.43,53.13,53.36,62359.0,53.27,53.43,53.13,53.36,62359.0
2024-10-24 10:20:00,53.37,53.44,53.16,53.24,71960.0,53.37,53.44,53.16,53.24,71960.0
2024-10-24 10:30:00,53.23,53.39,53.19,53.29,26016.0,53.23,53.39,53.19,53.29,26016.0
2024-10-24 10:40:00,53.31,53.77,53.29,53.66,108213.0,53.31,53.77,53.29,53.66,108213.0
2024-10-24 10:50:00,53.67,53.92,53.66,53.79,81243.0,53.67,53.92,53.66,53.79,81243.0
2024-10-24 11:00:00,53.76,54.33,53.68,54.03,187559.0,53.76,54.33,53.68,54.03,187559.0
2024-10-24 11:10:00,54.01,54.03,53.67,53.75,53638.0,54.01,54.03,53.67,53.75,53638.0
2024-10-24 11:20:00,53.77,54.23,53.73,54.2,47637.0,53.77,54.23,53.73,54.2,47637.0
2024-10-24 11:30:00,54.2,54.38,54.13,54.37,96851.0,54.2,54.38,54.13,54.37,96851.0
2024-10-24 11:40:00,54.39,54.82,54.34,54.73,106082.0,54.39,54.82,54.34,54.73,106082.0
2024-10-24 11:50:00,54.78,54.85,54.42,54.51,135708.0,54.78,54.85,54.42,54.51,135708.0
2024-10-24 12:00:00,54.51,54.98,54.47,54.82,150273.0,54.51,54.98,54.47,54.82,150273.0
2024-10-24 12:10:00,54.83,55.25,54.78,55.13,188717.0,54.83,55.25,54.78,55.13,188717.0
2024-10-24 12:20:00,55.12,55.23,54.54,54.55,84472.0,55.12,55.23,54.54,54.55,84472.0
2024-10-24 12:30:00,54.57,54.57,54.27,54.39,86955.0,54.57,54.57,54.27,54.39,86955.0
2024-10-24 12:40:00,54.41,54.55,54.28,54.28,45628.0,54.41,54.55,54.28,54.28,45628.0
2024-10-24 12:50:00,54.28,54.41,54.1,54.11,88681.0,54.28,54.41,54.1,54.11,88681.0
2024-10-24 13:00:00,54.11,54.12,53.53,53.67,120398.0,54.11,54.12,53.53,53.67,120398.0
2024-10-24 13:10:00,53.6,53.63,53.25,53.27,146542.0,53.6,53.63,53.25,53.27,146542.0
2024-10-24 13:20:00,53.27,53.5,53.19,53.3,95307.0,53.27,53.5,53.19,53.3,95307.0
2024-10-24 13:30:00,53.27,53.44,53.2,53.2,35745.0,53.27,53.44,53.2,53.2,35745.0
2024-10-24 13:40:00,53.2,53.55,53.08,53.51,74465.0,53.2,53.55,53.08,53.51,74465.0
2024-10-24 13:50:00,53.5,53.66,53.28,53.64,61836.0,53.5,53.66,53.28,53.64,61836.0
2024-10-24 14:00:00,53.66,53.8,53.52,53.58,40589.0,53.66,53.8,53.52,53.58,40589.0
2024-10-24 14:10:00,53.61,53.65,53.48,53.57,37446.0,53.61,53.65,53.48,53.57,37446.0
2024-10-24 14:20:00,53.6,53.68,53.42,53.62,43076.0,53.6,53.68,53.42,53.62,43076.0
2024-10-24 14:30:00,53.6,53.81,53.54,53.79,24829.0,53.6,53.81,53.54,53.79,24829.0
2024-10-24 14:40:00,53.8,53.92,53.65,53.69,30181.0,53.8,53.92,53.65,53.69,30181.0
2024-10-24 14:50:00,53.67,53.8,53.62,53.63,45035.0,53.67,53.8,53.62,53.63,45035.0
2024-10-24 15:00:00,53.65,53.77,53.44,53.46,22907.0,53.65,53.77,53.44,53.46,22907.0
2024-10-24 15:10:00,53.38,53.39,52.94,52.94,57633.0,53.38,53.39,52.94,52.94,57633.0
2024-10-24 15:20:00,52.96,52.96,52.58,52.64,85471.0,52.96,52.96,52.58,52.64,85471.0
2024-10-24 15:30:00,52.65,52.71,52.46,52.62,99527.0,52.65,52.71,52.46,52.62,99527.0
2024-10-24 15:40:00,52.64,52.79,52.6,52.75,71035.0,52.64,52.79,52.6,52.75,71035.0
2024-10-24 15:50:00,52.75,52.88,52.6,52.83,144040.0,52.75,52.88,52.6,52.83,144040.0
2024-10-25 09:30:00,52.19,52.27,51.79,52.01,201061.0,52.19,52.27,51.79,52.01,201061.0
2024-10-25 09:40:00,52.0,52.07,51.75,51.82,74440.0,52.0,52.07,51.75,51.82,74440.0
2024-10-25 09:50:00,51.8,51.87,51.72,51.83,71169.0,51.8,51.87,51.72,51.83,71169.0
2024-10-25 10:00:00,51.81,51.92,51.74,51.74,165820.0,51.81,51.92,51.74,51.74,165820.0
2024-10-25 10:10:00,51.75,51.91,51.73,51.88,71306.0,51.75,51.91,51.73,51.88,71306.0
2024-10-25 10:20:00,51.87,51.89,51.72,51.87,81566.0,51.87,51.89,51.72,51.87,81566.0
2024-10-25 10:30:00,51.88,52.1,51.86,51.99,68285.0,51.88,52.1,51.86,51.99,68285.0
2024-10-25 10:40:00,52.0,52.38,51.96,52.35,62810.0,52.0,52.38,51.96,52.35,62810.0
2024-10-25 10:50:00,52.35,52.35,52.14,52.17,69581.0,52.35,52.35,52.14,52.17,69581.0
2024-10-25 11:00:00,52.14,52.27,52.08,52.25,30771.0,52.14,52.27,52.08,52.25,30771.0
2024-10-25 11:10:00,52.25,52.52,52.2,52.39,40265.0,52.25,52.52,52.2,52.39,40265.0
2024-10-25 11:20:00,52.41,52.78,52.39,52.73,84895.0,52.41,52.78,52.39,52.73,84895.0
2024-10-25 11:30:00,52.7,52.91,52.63,52.9,39764.0,52.7,52.91,52.63,52.9,39764.0
2024-10-25 11:40:00,52.88,53.06,52.7,52.73,60590.0,52.88,53.06,52.7,52.73,60590.0
2024-10-25 11:50:00,52.75,53.08,52.73,53.02,48158.0,52.75,53.08,52.73,53.02,48158.0
2024-10-25 12:00:00,53.05,53.38,53.05,53.19,132549.0,53.05,53.38,53.05,53.19,132549.0
2024-10-25 12:10:00,53.2,53.2,52.81,52.84,73210.0,53.2,53.2,52.81,52.84,73210.0
2024-10-25 12:20:00,52.84,52.84,52.46,52.46,54410.0,52.84,52.84,52.46,52.46,54410.0
2024-10-25 12:30:00,52.47,52.64,52.45,52.64,133965.0,52.47,52.64,52.45,52.64,133965.0
2024-10-25 12:40:00,52.68,52.71,52.55,52.66,21797.0,52.68,52.71,52.55,52.66,21797.0
2024-10-25 12:50:00,52.68,52.76,52.6,52.71,25436.0,52.68,52.76,52.6,52.71,25436.0
2024-10-25 13:00:00,52.76,52.88,52.75,52.8,76229.0,52.76,52.88,52.75,52.8,76229.0
2024-10-25 13:10:00,52.81,53.52,52.8,53.5,58090.0,52.81,53.52,52.8,53.5,58090.0
2024-10-25 13:20:00,53.5,54.1,53.5,53.89,67960.0,53.5,54.1,53.5,53.89,67960.0
2024-10-25 13:30:00,53.94,54.51,53.94,54.38,120672.0,53.94,54.51,53.94,54.38,120672.0
2024-10-25 13:40:00,54.38,54.99,54.38,54.42,150284.0,54.38,54.99,54.38,54.42,150284.0
2024-10-25 13:50:00,54.4,54.66,54.05,54.62,67110.0,54.4,54.66,54.05,54.62,67110.0
2024-10-25 14:00:00,54.57,55.31,54.55,55.21,136447.0,54.57,55.31,54.55,55.21,136447.0
2024-10-25 14:10:00,55.25,55.39,54.92,54.94,195766.0,55.25,55.39,54.92,54.94,195766.0
2024-10-25 14:20:00,54.94,55.15,54.05,54.17,99114.0,54.94,55.15,54.05,54.17,99114.0
2024-10-25 14:30:00,54.17,54.52,54.17,54.29,59191.0,54.17,54.52,54.17,54.29,59191.0
2024-10-25 14:40:00,54.31,54.38,53.75,53.78,66595.0,54.31,54.38,53.75,53.78,66595.0
2024-10-25 14:50:00,53.74,54.2,53.74,54.03,36034.0,53.74,54.2,53.74,54.03,36034.0
2024-10-25 15:00:00,54.06,54.22,53.93,54.13,43935.0,54.06,54.22,53.93,54.13,43935.0
2024-10-25 15:10:00,54.11,54.64,54.09,54.49,38545.0,54.11,54.64,54.09,54.49,38545.0
2024-10-25 15:20:00,54.51,54.73,54.44,54.47,44708.0,54.51,54.73,54.44,54.47,44708.0
2024-10-25 15:30:00,54.46,54.84,54.45,54.8,190507.0,54.46,54.84,54.45,54.8,190507.0
2024-10-25 15:40:00,54.79,55.02,54.78,54.91,82224.0,54.79,55.02,54.78,54.91,82224.0
2024-10-25 15:50:00,54.89,55.38,54.84,55.33,261652.0,54.89,55.38,54.84,55.33,261652.0
2024-10-28 09:30:00,53.06,53.38,52.51,52.61,291977.0,53.06,53.38,52.51,52.61,291977.0
2024-10-28 09:40:00,52.62,52.96,52.53,52.88,96160.0,52.62,52.96,52.53,52.88,96160.0
2024-10-28 09:50:00,52.88,52.99,52.53,52.66,116183.0,52.88,52.99,52.53,52.66,116183.0
2024-10-28 10:00:00,52.65,52.72,52.3,52.3,142807.0,52.65,52.72,52.3,52.3,142807.0
2024-10-28 10:10:00,52.31,52.68,52.27,52.68,103453.0,52.31,52.68,52.27,52.68,103453.0
2024-10-28 10:20:00,52.68,52.74,52.45,52.62,59843.0,52.68,52.74,52.45,52.62,59843.0
2024-10-28 10:30:00,52.63,52.77,52.56,52.64,64109.0,52.63,52.77,52.56,52.64,64109.0
2024-10-28 10:40:00,52.62,52.62,52.41,52.43,40004.0,52.62,52.62,52.41,52.43,40004.0
2024-10-28 10:50:00,52.43,52.51,52.41,52.46,35288.0,52.43,52.51,52.41,52.46,35288.0
2024-10-28 11:00:00,52.44,52.74,52.43,52.59,63409.0,52.44,52.74,52.43,52.59,63409.0
2024-10-28 11:10:00,52.56,52.59,52.38,52.49,56097.0,52.56,52.59,52.38,52.49,56097.0
2024-10-28 11:20:00,52.52,52.52,52.39,52.45,43835.0,52.52,52.52,52.39,52.45,43835.0
2024-10-28 11:30:00,52.44,52.7,52.44,52.69,98173.0,52.44,52.7,52.44,52.69,98173.0
2024-10-28 11:40:00,52.7,52.86,52.57,52.67,63440.0,52.7,52.86,52.57,52.67,63440.0
2024-10-28 11:50:00,52.64,52.85,52.51,52.67,76758.0,52.64,52.85,52.51,52.67,76758.0
2024-10-28 12:00:00,52.68,52.77,52.48,52.51,64783.0,52.68,52.77,52.48,52.51,64783.0
2024-10-28 12:10:00,52.52,52.53,52.29,52.31,71346.0,52.52,52.53,52.29,52.31,71346.0
2024-10-28 12:20:00,52.31,52.36,52.26,52.29,72918.0,52.31,52.36,52.26,52.29,72918.0
2024-10-28 12:30:00,52.3,52.56,52.29,52.5,67836.0,52.3,52.56,52.29,52.5,67836.0
2024-10-28 12:40:00,52.5,52.5,52.12,52.15,111930.0,52.5,52.5,52.12,52.15,111930.0
2024-10-28 12:50:00,52.16,52.22,52.14,52.2,43757.0,52.16,52.22,52.14,52.2,43757.0
2024-10-28 13:00:00,52.2,52.31,52.16,52.18,88092.0,52.2,52.31,52.16,52.18,88092.0
2024-10-28 13:10:00,52.2,52.36,52.15,52.16,87069.0,52.2,52.36,52.15,52.16,87069.0
2024-10-28 13:20:00,52.15,52.23,52.07,52.22,81877.0,52.15,52.23,52.07,52.22,81877.0
2024-10-28 13:30:00,52.21,52.24,52.1,52.15,63992.0,52.21,52.24,52.1,52.15,63992.0
2024-10-28 13:40:00,52.16,52.17,52.11,52.16,36244.0,52.16,52.17,52.11,52.16,36244.0
2024-10-28 13:50:00,52.16,52.18,52.04,52.11,64138.0,52.16,52.18,52.04,52.11,64138.0
2024-10-28 14:00:00,52.13,52.22,52.01,52.1,53437.0,52.13,52.22,52.01,52.1,53437.0
2024-10-28 14:10:00,52.11,52.16,52.09,52.13,33429.0,52.11,52.16,52.09,52.13,33429.0
2024-10-28 14:20:00,52.13,52.17,52.07,52.17,43027.0,52.13,52.17,52.07,52.17,43027.0
2024-10-28 14:30:00,52.16,52.26,52.12,52.15,49922.0,52.16,52.26,52.12,52.15,49922.0
2024-10-28 14:40:00,52.15,52.37,52.13,52.22,69365.0,52.15,52.37,52.13,52.22,69365.0
2024-10-28 14:50:00,52.21,52.5,52.16,52.49,113790.0,52.21,52.5,52.16,52.49,113790.0
2024-10-28 15:00:00,52.51,52.68,52.43,52.67,97444.0,52.51,52.68,52.43,52.67,97444.0
2024-10-28 15:10:00,52.66,52.8,52.57,52.8,87607.0,52.66,52.8,52.57,52.8,87607.0
2024-10-28 15:20:00,52.8,52.8,52.39,52.44,72261.0,52.8,52.8,52.39,52.44,72261.0
2024-10-28 15:30:00,52.43,52.55,52.38,52.52,50140.0,52.43,52.55,52.38,52.52,50140.0
2024-10-28 15:40:00,52.5,52.54,52.39,52.44,92465.0,52.5,52.54,52.39,52.44,92465.0
2024-10-28 15:50:00,52.45,52.75,52.38,52.73,221381.0,52.45,52.75,52.38,52.73,221381.0
2024-10-29 09:30:00,52.84,53.25,52.79,53.05,165518.0,52.84,53.25,52.79,53.05,165518.0
2024-10-29 09:40:00,53.04,53.09,52.32,52.72,162006.0,53.04,53.09,52.32,52.72,162006.0
2024-10-29 09:50:00,52.68,52.72,52.22,52.3,60997.0,52.68,52.72,52.22,52.3,60997.0
2024-10-29 10:00:00,52.27,52.42,52.07,52.22,183573.0,52.27,52.42,52.07,52.22,183573.0
2024-10-29 10:10:00,52.23,52.33,52.06,52.25,74783.0,52.23,52.33,52.06,52.25,74783.0
2024-10-29 10:20:00,52.27,52.34,51.96,52.3,110150.0,52.27,52.34,51.96,52.3,110150.0
2024-10-29 10:30:00,52.27,52.33,52.12,52.25,50566.0,52.27,52.33,52.12,52.25,50566.0
2024-10-29 10:40:00,52.29,52.36,52.19,52.22,33739.0,52.29,52.36,52.19,52.22,33739.0
2024-10-29 10:50:00,52.2,52.23,51.89,52.0,88525.0,52.2,52.23,51.89,52.0,88525.0
2024-10-29 11:00:00,52.0,52.06,51.79,52.01,86085.0,52.0,52.06,51.79,52.01,86085.0
2024-10-29 11:10:00,51.99,52.05,51.74,51.93,47635.0,51.99,52.05,51.74,51.93,47635.0
2024-10-29 11:20:00,51.93,52.3,51.92,52.23,48284.0,51.93,52.3,51.92,52.23,48284.0
2024-10-29 11:30:00,52.22,52.34,52.01,52.01,26859.0,52.22,52.34,52.01,52.01,26859.0
2024-10-29 11:40:00,52.02,52.1,51.99,52.07,13806.0,52.02,52.1,51.99,52.07,13806.0
2024-10-29 11:50:00,52.03,52.15,51.89,51.92,28323.0,52.03,52.15,51.89,51.92,28323.0
2024-10-29 12:00:00,51.92,52.01,51.83,52.0,23225.0,51.92,52.01,51.83,52.0,23225.0
2024-10-29 12:10:00,51.99,52.02,51.87,51.9,24008.0,51.99,52.02,51.87,51.9,24008.0
2024-10-29 12:20:00,51.9,52.07,51.88,52.02,52339.0,51.9,52.07,51.88,52.02,52339.0
2024-10-29 12:30:00,52.02,52.16,51.89,51.93,33556.0,52.02,52.16,51.89,51.93,33556.0
2024-10-29 12:40:00,51.94,51.96,51.83,51.89,14950.0,51.94,51.96,51.83,51.89,14950.0
2024-10-29 12:50:00,51.86,51.9,51.76,51.85,33909.0,51.86,51.9,51.76,51.85,33909.0
2024-10-29 13:00:00,51.85,51.89,51.76,51.86,49469.0,51.85,51.89,51.76,51.86,49469.0
2024-10-29 13:10:00,51.88,51.91,51.86,51.88,23145.0,51.88,51.91,51.86,51.88,23145.0
2024-10-29 13:20:00,51.9,52.07,51.85,51.88,46774.0,51.9,52.07,51.85,51.88,46774.0
2024-10-29 13:30:00,51.89,51.96,51.83,51.87,13411.0,51.89,51.96,51.83,51.87,13411.0
2024-10-29 13:40:00,51.88,52.0,51.88,51.91,39111.0,51.88,52.0,51.88,51.91,39111.0
2024-10-29 13:50:00,51.93,51.95,51.83,51.89,19854.0,51.93,51.95,51.83,51.89,19854.0
2024-10-29 14:00:00,51.87,51.88,51.75,51.8,41167.0,51.87,51.88,51.75,51.8,41167.0
2024-10-29 14:10:00,51.79,51.94,51.77,51.81,53822.0,51.79,51.94,51.77,51.81,53822.0
2024-10-29 14:20:00,51.8,51.86,51.75,51.83,34667.0,51.8,51.86,51.75,51.83,34667.0
2024-10-29 14:30:00,51.84,51.84,51.71,51.73,56053.0,51.84,51.84,51.71,51.73,56053.0
2024-10-29 14:40:00,51.74,51.87,51.73,51.86,40239.0,51.74,51.87,51.73,51.86,40239.0
2024-10-29 14:50:00,51.84,51.95,51.84,51.94,15416.0,51.84,51.95,51.84,51.94,15416.0
2024-10-29 15:00:00,51.94,52.09,51.93,51.94,56636.0,51.94,52.09,51.93,51.94,56636.0
2024-10-29 15:10:00,51.94,52.08,51.94,52.0,46436.0,51.94,52.08,51.94,52.0,46436.0
2024-10-29 15:20:00,52.01,52.13,51.96,51.97,113845.0,52.01,52.13,51.96,51.97,113845.0
2024-10-29 15:30:00,51.98,52.12,51.95,52.12,52600.0,51.98,52.12,51.95,52.12,52600.0
2024-10-29 15:40:00,52.14,52.15,52.09,52.14,54455.0,52.14,52.15,52.09,52.14,54455.0
2024-10-29 15:50:00,52.15,52.59,52.14,52.5,276575.0,52.15,52.59,52.14,52.5,276575.0
2024-10-30 09:30:00,52.95,53.22,52.79,53.21,161014.0,52.95,53.22,52.79,53.21,161014.0
2024-10-30 09:40:00,53.18,53.72,52.94,53.1,256856.0,53.18,53.72,52.94,53.1,256856.0
2024-10-30 09:50:00,53.1,53.12,52.52,52.58,73364.0,53.1,53.12,52.52,52.58,73364.0
2024-10-30 10:00:00,52.6,52.61,52.26,52.26,113654.0,52.6,52.61,52.26,52.26,113654.0
2024-10-30 10:10:00,52.28,52.41,52.12,52.14,131653.0,52.28,52.41,52.12,52.14,131653.0
2024-10-30 10:20:00,52.14,52.44,52.14,52.44,46370.0,52.14,52.44,52.14,52.44,46370.0
2024-10-30 10:30:00,52.45,52.51,52.33,52.43,109150.0,52.45,52.51,52.33,52.43,109150.0
2024-10-30 10:40:00,52.42,52.68,52.38,52.66,33076.0,52.42,52.68,52.38,52.66,33076.0
2024-10-30 10:50:00,52.62,52.87,52.52,52.6,43416.0,52.62,52.87,52.52,52.6,43416.0
2024-10-30 11:00:00,52.57,52.67,52.53,52.57,15888.0,52.57,52.67,52.53,52.57,15888.0
2024-10-30 11:10:00,52.59,53.04,52.59,52.82,60223.0,52.59,53.04,52.59,52.82,60223.0
2024-10-30 11:20:00,52.81,52.96,52.57,52.59,23935.0,52.81,52.96,52.57,52.59,23935.0
2024-10-30 11:30:00,52.6,52.79,52.52,52.69,49479.0,52.6,52.79,52.52,52.69,49479.0
2024-10-30 11:40:00,52.69,52.74,52.58,52.61,17513.0,52.69,52.74,52.58,52.61,17513.0
2024-10-30 11:50:00,52.62,52.76,52.57,52.6,48594.0,52.62,52.76,52.57,52.6,48594.0
2024-10-30 12:00:00,52.62,52.79,52.56,52.62,24274.0,52.62,52.79,52.56,52.62,24274.0
2024-10-30 12:10:00,52.64,52.75,52.54,52.72,24787.0,52.64,52.75,52.54,52.72,24787.0
2024-10-30 12:20:00,52.71,52.73,52.64,52.69,14269.0,52.71,52.73,52.64,52.69,14269.0
2024-10-30 12:30:00,52.68,52.87,52.68,52.75,22326.0,52.68,52.87,52.68,52.75,22326.0
2024-10-30 12:40:00,52.74,52.89,52.72,52.76,20605.0,52.74,52.89,52.72,52.76,20605.0
2024-10-30 12:50:00,52.75,52.97,52.73,52.96,17848.0,52.75,52.97,52.73,52.96,17848.0
2024-10-30 13:00:00,52.97,53.02,52.87,53.0,18343.0,52.97,53.02,52.87,53.0,18343.0
2024-10-30 13:10:00,53.01,53.01,52.89,52.96,15112.0,53.01,53.01,52.89,52.96,15112.0
2024-10-30 13:20:00,52.91,53.27,52.85,53.2,51832.0,52.91,53.27,52.85,53.2,51832.0
2024-10-30 13:30:00,53.24,53.5,53.18,53.5,124235.0,53.24,53.5,53.18,53.5,124235.0
2024-10-30 13:40:00,53.52,53.61,53.2,53.24,54682.0,53.52,53.61,53.2,53.24,54682.0
2024-10-30 13:50:00,53.21,53.61,53.2,53.57,53200.0,53.21,53.61,53.2,53.57,53200.0
2024-10-30 14:00:00,53.56,53.6,53.09,53.11,67257.0,53.56,53.6,53.09,53.11,67257.0
2024-10-30 14:10:00,53.12,53.24,53.04,53.22,31310.0,53.12,53.24,53.04,53.22,31310.0
2024-10-30 14:20:00,53.23,53.27,53.12,53.26,19758.0,53.23,53.27,53.12,53.26,19758.0
2024-10-30 14:30:00,53.31,53.55,53.26,53.55,21269.0,53.31,53.55,53.26,53.55,21269.0
2024-10-30 14:40:00,53.55,53.57,53.38,53.41,47924.0,53.55,53.57,53.38,53.41,47924.0
2024-10-30 14:50:00,53.38,53.38,53.21,53.32,45834.0,53.38,53.38,53.21,53.32,45834.0
2024-10-30 15:00:00,53.38,53.64,53.29,53.32,70548.0,53.38,53.64,53.29,53.32,70548.0
2024-10-30 15:10:00,53.33,53.51,53.16,53.36,52199.0,53.33,53.51,53.16,53.36,52199.0
2024-10-30 15:20:00,53.35,53.37,53.22,53.29,29411.0,53.35,53.37,53.22,53.29,29411.0
2024-10-30 15:30:00,53.31,53.71,53.24,53.55,79083.0,53.31,53.71,53.24,53.55,79083.0
2024-10-30 15:40:00,53.53,53.65,53.39,53.6,112941.0,53.53,53.65,53.39,53.6,112941.0
2024-10-30 15:50:00,53.63,53.92,53.49,53.73,274869.0,53.63,53.92,53.49,53.73,274869.0
2024-10-31 09:30:00,55.21,56.16,55.1,55.33,341574.0,55.21,56.16,55.1,55.33,341574.0
2024-10-31 09:40:00,55.33,56.3,55.21,56.2,232640.0,55.33,56.3,55.21,56.2,232640.0
2024-10-31 09:50:00,56.22,56.4,55.52,55.9,241931.0,56.22,56.4,55.52,55.9,241931.0
2024-10-31 10:00:00,55.97,56.37,55.92,56.16,123988.0,55.97,56.37,55.92,56.16,123988.0
2024-10-31 10:10:00,56.16,56.45,55.59,55.74,245061.0,56.16,56.45,55.59,55.74,245061.0
2024-10-31 10:20:00,55.75,56.49,55.64,56.33,104557.0,55.75,56.49,55.64,56.33,104557.0
2024-10-31 10:30:00,56.33,56.47,55.98,56.11,96378.0,56.33,56.47,55.98,56.11,96378.0
2024-10-31 10:40:00,56.13,56.58,56.01,56.57,185287.0,56.13,56.58,56.01,56.57,185287.0
2024-10-31 10:50:00,56.58,56.82,56.52,56.7,145758.0,56.58,56.82,56.52,56.7,145758.0
2024-10-31 11:00:00,56.76,57.49,56.59,56.84,220151.0,56.76,57.49,56.59,56.84,220151.0
2024-10-31 11:10:00,56.88,57.29,56.71,56.89,185274.0,56.88,57.29,56.71,56.89,185274.0
2024-10-31 11:20:00,56.93,56.96,56.19,56.75,159819.0,56.93,56.96,56.19,56.75,159819.0
2024-10-31 11:30:00,56.76,57.12,56.65,57.06,179111.0,56.76,57.12,56.65,57.06,179111.0
2024-10-31 11:40:00,57.08,57.25,56.86,57.14,104948.0,57.08,57.25,56.86,57.14,104948.0
2024-10-31 11:50:00,57.17,57.54,56.99,57.01,146481.0,57.17,57.54,56.99,57.01,146481.0
2024-10-31 12:00:00,57.02,57.11,56.57,56.62,214986.0,57.02,57.11,56.57,56.62,214986.0
2024-10-31 12:10:00,56.63,56.81,56.42,56.58,187239.0,56.63,56.81,56.42,56.58,187239.0
2024-10-31 12:20:00,56.56,57.04,56.48,56.86,104189.0,56.56,57.04,56.48,56.86,104189.0
2024-10-31 12:30:00,56.87,56.99,56.81,56.86,119513.0,56.87,56.99,56.81,56.86,119513.0
2024-10-31 12:40:00,56.82,56.97,56.43,56.48,76896.0,56.82,56.97,56.43,56.48,76896.0
2024-10-31 12:50:00,56.48,56.66,56.42,56.55,48543.0,56.48,56.66,56.42,56.55,48543.0
2024-10-31 13:00:00,56.55,56.58,56.19,56.25,112112.0,56.55,56.58,56.19,56.25,112112.0
2024-10-31 13:10:00,56.25,56.6,56.2,56.28,77409.0,56.25,56.6,56.2,56.28,77409.0
2024-10-31 13:20:00,56.21,56.63,56.18,56.59,80541.0,56.21,56.63,56.18,56.59,80541.0
2024-10-31 13:30:00,56.62,57.11,56.5,57.09,90649.0,56.62,57.11,56.5,57.09,90649.0
2024-10-31 13:40:00,57.04,57.11,56.8,56.84,111754.0,57.04,57.11,56.8,56.84,111754.0
2024-10-31 13:50:00,56.83,57.14,56.75,57.02,79146.0,56.83,57.14,56.75,57.02,79146.0
2024-10-31 14:00:00,57.0,57.34,56.89,57.17,77772.0,57.0,57.34,56.89,57.17,77772.0
2024-10-31 14:10:00,57.21,57.22,56.94,57.06,52445.0,57.21,57.22,56.94,57.06,52445.0
2024-10-31 14:20:00,57.08,57.13,56.77,56.78,48029.0,57.08,57.13,56.77,56.78,48029.0
2024-10-31 14:30:00,56.78,57.52,56.65,57.37,423744.0,56.78,57.52,56.65,57.37,423744.0
2024-10-31 14:40:00,57.4,57.64,57.05,57.23,129532.0,57.4,57.64,57.05,57.23,129532.0
2024-10-31 14:50:00,57.21,57.24,56.69,56.76,49466.0,57.21,57.24,56.69,56.76,49466.0
2024-10-31 15:00:00,56.75,56.8,56.27,56.28,101028.0,56.75,56.8,56.27,56.28,101028.0
2024-10-31 15:10:00,56.29,56.6,56.2,56.36,73999.0,56.29,56.6,56.2,56.36,73999.0
2024-10-31 15:20:00,56.35,56.65,56.19,56.6,147601.0,56.35,56.65,56.19,56.6,147601.0
2024-10-31 15:30:00,56.57,57.02,56.48,56.95,155946.0,56.57,57.02,56.48,56.95,155946.0
2024-10-31 15:40:00,56.97,57.04,56.58,56.63,178781.0,56.97,57.04,56.58,56.63,178781.0
2024-10-31 15:50:00,56.62,58.0,56.56,57.86,350488.0,56.62,58.0,56.56,57.86,350488.0
2024-11-01 09:30:00,56.31,56.65,55.88,55.93,297147.0,56.31,56.65,55.88,55.93,297147.0
2024-11-01 09:40:00,55.91,56.24,55.65,56.09,170142.0,55.91,56.24,55.65,56.09,170142.0
2024-11-01 09:50:00,56.08,56.19,56.02,56.15,113703.0,56.08,56.19,56.02,56.15,113703.0
2024-11-01 10:00:00,56.08,56.31,55.4,55.44,197615.0,56.08,56.31,55.4,55.44,197615.0
2024-11-01 10:10:00,55.43,55.43,55.03,55.15,282014.0,55.43,55.43,55.03,55.15,282014.0
2024-11-01 10:20:00,55.15,55.18,55.03,55.07,151190.0,55.15,55.18,55.03,55.07,151190.0
2024-11-01 10:30:00,55.06,55.4,54.96,55.36,198245.0,55.06,55.4,54.96,55.36,198245.0
2024-11-01 10:40:00,55.36,56.24,55.31,55.71,194538.0,55.36,56.24,55.31,55.71,194538.0
2024-11-01 10:50:00,55.75,56.12,55.53,55.54,128851.0,55.75,56.12,55.53,55.54,128851.0
2024-11-01 11:00:00,55.53,55.89,55.53,55.83,58870.0,55.53,55.89,55.53,55.83,58870.0
2024-11-01 11:10:00,55.83,55.85,55.28,55.38,122098.0,55.83,55.85,55.28,55.38,122098.0
2024-11-01 11:20:00,55.36,55.53,55.18,55.18,79262.0,55.36,55.53,55.18,55.18,79262.0
2024-11-01 11:30:00,55.2,55.42,55.16,55.25,103539.0,55.2,55.42,55.16,55.25,103539.0
2024-11-01 11:40:00,55.26,55.71,55.23,55.64,120644.0,55.26,55.71,55.23,55.64,120644.0
2024-11-01 11:50:00,55.66,55.82,55.41,55.53,103158.0,55.66,55.82,55.41,55.53,103158.0
2024-11-01 12:00:00,55.55,55.56,55.26,55.33,44824.0,55.55,55.56,55.26,55.33,44824.0
2024-11-01 12:10:00,55.33,55.48,55.16,55.22,92869.0,55.33,55.48,55.16,55.22,92869.0
2024-11-01 12:20:00,55.23,55.37,55.21,55.37,53130.0,55.23,55.37,55.21,55.37,53130.0
2024-11-01 12:30:00,55.36,55.39,55.11,55.13,75730.0,55.36,55.39,55.11,55.13,75730.0
2024-11-01 12:40:00,55.16,55.66,55.13,55.65,144765.0,55.16,55.66,55.13,55.65,144765.0
2024-11-01 12:50:00,55.66,55.73,55.57,55.58,64264.0,55.66,55.73,55.57,55.58,64264.0
2024-11-01 13:00:00,55.58,56.02,55.53,55.98,63911.0,55.58,56.02,55.53,55.98,63911.0
2024-11-01 13:10:00,55.99,56.14,55.66,55.7,116965.0,55.99,56.14,55.66,55.7,116965.0
2024-11-01 13:20:00,55.72,55.72,55.34,55.39,58531.0,55.72,55.72,55.34,55.39,58531.0
2024-11-01 13:30:00,55.39,56.02,55.39,55.98,104874.0,55.39,56.02,55.39,55.98,104874.0
2024-11-01 13:40:00,55.98,56.32,55.95,56.26,74807.0,55.98,56.32,55.95,56.26,74807.0
2024-11-01 13:50:00,56.29,56.41,55.96,56.41,77632.0,56.29,56.41,55.96,56.41,77632.0
2024-11-01 14:00:00,56.43,56.59,56.16,56.41,87148.0,56.43,56.59,56.16,56.41,87148.0
2024-11-01 14:10:00,56.45,56.61,56.36,56.56,75564.0,56.45,56.61,56.36,56.56,75564.0
2024-11-01 14:20:00,56.54,56.66,56.15,56.26,60758.0,56.54,56.66,56.15,56.26,60758.0
2024-11-01 14:30:00,56.28,56.47,56.26,56.31,39625.0,56.28,56.47,56.26,56.31,39625.0
2024-11-01 14:40:00,56.37,56.47,56.13,56.39,95497.0,56.37,56.47,56.13,56.39,95497.0
2024-11-01 14:50:00,56.38,56.46,56.26,56.32,54687.0,56.38,56.46,56.26,56.32,54687.0
2024-11-01 15:00:00,56.34,56.41,55.98,56.0,67603.0,56.34,56.41,55.98,56.0,67603.0
2024-11-01 15:10:00,55.98,56.16,55.9,55.93,81587.0,55.98,56.16,55.9,55.93,81587.0
2024-11-01 15:20:00,55.94,56.71,55.93,56.68,116678.0,55.94,56.71,55.93,56.68,116678.0
2024-11-01 15:30:00,56.67,56.84,56.6,56.68,138737.0,56.67,56.84,56.6,56.68,138737.0
2024-11-01 15:40:00,56.7,56.84,56.48,56.82,150874.0,56.7,56.84,56.48,56.82,150874.0
2024-11-01 15:50:00,56.82,57.05,56.74,56.86,370651.0,56.82,57.05,56.74,56.86,370651.0
2024-11-04 09:30:00,56.37,56.72,56.26,56.45,256842.0,56.37,56.72,56.26,56.45,256842.0
2024-11-04 09:40:00,56.44,56.44,55.57,55.66,176073.0,56.44,56.44,55.57,55.66,176073.0
2024-11-04 09:50:00,55.65,55.86,55.57,55.58,96982.0,55.65,55.86,55.57,55.58,96982.0
2024-11-04 10:00:00,55.6,55.68,55.23,55.38,112400.0,55.6,55.68,55.23,55.38,112400.0
2024-11-04 10:10:00,55.37,55.48,55.23,55.36,79629.0,55.37,55.48,55.23,55.36,79629.0
2024-11-04 10:20:00,55.33,55.39,55.0,55.02,89915.0,55.33,55.39,55.0,55.02,89915.0
2024-11-04 10:30:00,55.02,55.19,54.91,55.01,77621.0,55.02,55.19,54.91,55.01,77621.0
2024-11-04 10:40:00,54.99,55.0,54.44,54.45,185572.0,54.99,55.0,54.44,54.45,185572.0
2024-11-04 10:50:00,54.45,54.7,54.36,54.68,101637.0,54.45,54.7,54.36,54.68,101637.0
2024-11-04 11:00:00,54.67,54.69,54.35,54.39,233736.0,54.67,54.69,54.35,54.39,233736.0
2024-11-04 11:10:00,54.37,54.51,54.15,54.43,132399.0,54.37,54.51,54.15,54.43,132399.0
2024-11-04 11:20:00,54.42,54.77,54.4,54.72,54650.0,54.42,54.77,54.4,54.72,54650.0
2024-11-04 11:30:00,54.75,55.1,54.72,55.1,76162.0,54.75,55.1,54.72,55.1,76162.0
2024-11-04 11:40:00,55.11,55.42,54.89,55.35,80252.0,55.11,55.42,54.89,55.35,80252.0
2024-11-04 11:50:00,55.38,55.54,55.18,55.24,76978.0,55.38,55.54,55.18,55.24,76978.0
2024-11-04 12:00:00,55.17,55.66,55.08,55.6,69828.0,55.17,55.66,55.08,55.6,69828.0
2024-11-04 12:10:00,55.6,55.6,55.0,55.04,238929.0,55.6,55.6,55.0,55.04,238929.0
2024-11-04 12:20:00,55.03,55.11,54.84,54.9,71812.0,55.03,55.11,54.84,54.9,71812.0
2024-11-04 12:30:00,54.87,55.01,54.8,55.01,103675.0,54.87,55.01,54.8,55.01,103675.0
2024-11-04 12:40:00,55.0,55.05,54.75,54.76,44616.0,55.0,55.05,54.75,54.76,44616.0
2024-11-04 12:50:00,54.75,54.82,54.66,54.8,52945.0,54.75,54.82,54.66,54.8,52945.0
2024-11-04 13:00:00,54.84,55.56,54.72,55.22,94375.0,54.84,55.56,54.72,55.22,94375.0
2024-11-04 13:10:00,55.17,55.22,54.8,54.97,58745.0,55.17,55.22,54.8,54.97,58745.0
2024-11-04 13:20:00,54.93,55.01,54.72,54.88,30896.0,54.93,55.01,54.72,54.88,30896.0
2024-11-04 13:30:00,54.88,54.92,54.67,54.68,18045.0,54.88,54.92,54.67,54.68,18045.0
2024-11-04 13:40:00,54.71,54.72,54.5,54.5,77658.0,54.71,54.72,54.5,54.5,77658.0
2024-11-04 13:50:00,54.51,54.64,54.38,54.64,30856.0,54.51,54.64,54.38,54.64,30856.0
2024-11-04 14:00:00,54.61,54.61,54.44,54.52,25251.0,54.61,54.61,54.44,54.52,25251.0
2024-11-04 14:10:00,54.54,54.58,54.44,54.53,13945.0,54.54,54.58,54.44,54.53,13945.0
2024-11-04 14:20:00,54.52,54.63,54.35,54.62,23274.0,54.52,54.63,54.35,54.62,23274.0
2024-11-04 14:30:00,54.62,54.68,54.24,54.25,42717.0,54.62,54.68,54.24,54.25,42717.0
2024-11-04 14:40:00,54.25,54.36,54.21,54.22,62554.0,54.25,54.36,54.21,54.22,62554.0
2024-11-04 14:50:00,54.22,54.44,54.17,54.41,43687.0,54.22,54.44,54.17,54.41,43687.0
2024-11-04 15:00:00,54.45,54.49,54.32,54.36,43774.0,54.45,54.49,54.32,54.36,43774.0
2024-11-04 15:10:00,54.4,54.59,54.34,54.36,55525.0,54.4,54.59,54.34,54.36,55525.0
2024-11-04 15:20:00,54.4,54.56,54.31,54.56,35248.0,54.4,54.56,54.31,54.56,35248.0
2024-11-04 15:30:00,54.6,55.05,54.52,54.86,120413.0,54.6,55.05,54.52,54.86,120413.0
2024-11-04 15:40:00,54.84,54.84,54.5,54.53,71998.0,54.84,54.84,54.5,54.53,71998.0
2024-11-04 15:50:00,54.51,54.71,54.37,54.42,236185.0,54.51,54.71,54.37,54.42,236185.0
2024-11-05 09:30:00,53.69,53.7,52.81,52.9,246468.0,53.69,53.7,52.81,52.9,246468.0
2024-11-05 09:40:00,52.87,53.05,52.67,52.77,167662.0,52.87,53.05,52.67,52.77,167662.0
2024-11-05 09:50:00,52.76,52.84,52.66,52.76,121553.0,52.76,52.84,52.66,52.76,121553.0
2024-11-05 10:00:00,52.74,52.83,52.43,52.52,239630.0,52.74,52.83,52.43,52.52,239630.0
2024-11-05 10:10:00,52.51,52.82,52.5,52.68,112112.0,52.51,52.82,52.5,52.68,112112.0
2024-11-05 10:20:00,52.64,52.75,52.47,52.63,78298.0,52.64,52.75,52.47,52.63,78298.0
2024-11-05 10:30:00,52.62,52.62,52.26,52.29,151447.0,52.62,52.62,52.26,52.29,151447.0
2024-11-05 10:40:00,52.3,52.35,52.21,52.24,69378.0,52.3,52.35,52.21,52.24,69378.0
2024-11-05 10:50:00,52.26,52.37,52.12,52.22,247697.0,52.26,52.37,52.12,52.22,247697.0
2024-11-05 11:00:00,52.21,52.31,51.93,51.97,143060.0,52.21,52.31,51.93,51.97,143060.0
2024-11-05 11:10:00,51.97,52.13,51.61,51.77,186442.0,51.97,52.13,51.61,51.77,186442.0
2024-11-05 11:20:00,51.75,51.75,51.53,51.69,166749.0,51.75,51.75,51.53,51.69,166749.0
2024-11-05 11:30:00,51.67,51.67,51.51,51.53,189318.0,51.67,51.67,51.51,51.53,189318.0
2024-11-05 11:40:00,51.53,51.53,51.41,51.51,176990.0,51.53,51.53,51.41,51.51,176990.0
2024-11-05 11:50:00,51.53,51.58,51.47,51.57,200137.0,51.53,51.58,51.47,51.57,200137.0
2024-11-05 12:00:00,51.56,51.62,51.53,51.62,171962.0,51.56,51.62,51.53,51.62,171962.0
2024-11-05 12:10:00,51.62,51.62,51.45,51.5,162444.0,51.62,51.62,51.45,51.5,162444.0
2024-11-05 12:20:00,51.5,51.7,51.46,51.68,107034.0,51.5,51.7,51.46,51.68,107034.0
2024-11-05 12:30:00,51.67,51.79,51.63,51.69,73179.0,51.67,51.79,51.63,51.69,73179.0
2024-11-05 12:40:00,51.67,51.72,51.65,51.68,28186.0,51.67,51.72,51.65,51.68,28186.0
2024-11-05 12:50:00,51.7,51.93,51.7,51.81,88834.0,51.7,51.93,51.7,51.81,88834.0
2024-11-05 13:00:00,51.81,51.96,51.78,51.8,81625.0,51.81,51.96,51.78,51.8,81625.0
2024-11-05 13:10:00,51.8,51.99,51.78,51.98,90240.0,51.8,51.99,51.78,51.98,90240.0
2024-11-05 13:20:00,51.97,52.04,51.9,51.99,71111.0,51.97,52.04,51.9,51.99,71111.0
2024-11-05 13:30:00,51.98,52.14,51.9,51.97,92105.0,51.98,52.14,51.9,51.97,92105.0
2024-11-05 13:40:00,51.96,52.15,51.85,52.15,70792.0,51.96,52.15,51.85,52.15,70792.0
2024-11-05 13:50:00,52.13,52.19,51.94,51.97,43364.0,52.13,52.19,51.94,51.97,43364.0
2024-11-05 14:00:00,51.98,52.0,51.56,51.62,99662.0,51.98,52.0,51.56,51.62,99662.0
2024-11-05 14:10:00,51.62,51.74,51.5,51.61,87332.0,51.62,51.74,51.5,51.61,87332.0
2024-11-05 14:20:00,51.62,51.66,51.49,51.63,52605.0,51.62,51.66,51.49,51.63,52605.0
2024-11-05 14:30:00,51.63,51.64,51.52,51.6,74680.0,51.63,51.64,51.52,51.6,74680.0
2024-11-05 14:40:00,51.6,51.69,51.54,51.62,93037.0,51.6,51.69,51.54,51.62,93037.0
2024-11-05 14:50:00,51.63,51.98,51.63,51.9,267037.0,51.63,51.98,51.63,51.9,267037.0
2024-11-05 15:00:00,51.91,52.01,51.65,51.68,78890.0,51.91,52.01,51.65,51.68,78890.0
2024-11-05 15:10:00,51.68,51.79,51.62,51.78,43225.0,51.68,51.79,51.62,51.78,43225.0
2024-11-05 15:20:00,51.78,51.92,51.77,51.84,83470.0,51.78,51.92,51.77,51.84,83470.0
2024-11-05 15:30:00,51.85,52.01,51.81,52.0,112742.0,51.85,52.01,51.81,52.0,112742.0
2024-11-05 15:40:00,52.02,52.16,51.82,51.91,200253.0,52.02,52.16,51.82,51.91,200253.0
2024-11-05 15:50:00,51.92,51.94,51.55,51.57,267540.0,51.92,51.94,51.55,51.57,267540.0
2024-11-06 09:30:00,46.0,46.52,46.0,46.48,921145.0,46.0,46.52,46.0,46.48,921145.0
2024-11-06 09:40:00,46.47,48.33,46.43,48.2,622600.0,46.47,48.33,46.43,48.2,622600.0
2024-11-06 09:50:00,48.22,48.49,47.7,47.7,467196.0,48.22,48.49,47.7,47.7,467196.0
2024-11-06 10:00:00,47.69,47.79,47.16,47.19,366902.0,47.69,47.79,47.16,47.19,366902.0
2024-11-06 10:10:00,47.14,47.22,46.65,46.69,203662.0,47.14,47.22,46.65,46.69,203662.0
2024-11-06 10:20:00,46.66,46.82,46.34,46.4,150946.0,46.66,46.82,46.34,46.4,150946.0
2024-11-06 10:30:00,46.4,46.8,46.27,46.64,170177.0,46.4,46.8,46.27,46.64,170177.0
2024-11-06 10:40:00,46.62,46.81,46.5,46.64,97143.0,46.62,46.81,46.5,46.64,97143.0
2024-11-06 10:50:00,46.66,47.1,46.66,46.78,102307.0,46.66,47.1,46.66,46.78,102307.0
2024-11-06 11:00:00,46.78,47.14,46.77,46.95,243987.0,46.78,47.14,46.77,46.95,243987.0
2024-11-06 11:10:00,46.97,46.97,46.2,46.2,120167.0,46.97,46.97,46.2,46.2,120167.0
2024-11-06 11:20:00,46.21,46.35,46.06,46.08,93666.0,46.21,46.35,46.06,46.08,93666.0
2024-11-06 11:30:00,46.09,46.23,46.03,46.2,123196.0,46.09,46.23,46.03,46.2,123196.0
2024-11-06 11:40:00,46.21,46.45,46.2,46.35,84426.0,46.21,46.45,46.2,46.35,84426.0
2024-11-06 11:50:00,46.34,46.4,46.3,46.33,43925.0,46.34,46.4,46.3,46.33,43925.0
2024-11-06 12:00:00,46.34,46.51,46.3,46.33,132183.0,46.34,46.51,46.3,46.33,132183.0
2024-11-06 12:10:00,46.33,46.35,46.25,46.31,45740.0,46.33,46.35,46.25,46.31,45740.0
2024-11-06 12:20:00,46.32,46.34,46.24,46.3,43927.0,46.32,46.34,46.24,46.3,43927.0
2024-11-06 12:30:00,46.3,46.37,46.25,46.33,27326.0,46.3,46.37,46.25,46.33,27326.0
2024-11-06 12:40:00,46.32,46.37,46.31,46.33,37313.0,46.32,46.37,46.31,46.33,37313.0
2024-11-06 12:50:00,46.32,46.56,46.31,46.47,71534.0,46.32,46.56,46.31,46.47,71534.0
2024-11-06 13:00:00,46.48,46.62,46.4,46.52,67312.0,46.48,46.62,46.4,46.52,67312.0
2024-11-06 13:10:00,46.53,46.54,46.44,46.44,57300.0,46.53,46.54,46.44,46.44,57300.0
2024-11-06 13:20:00,46.44,46.5,46.34,46.35,43632.0,46.44,46.5,46.34,46.35,43632.0
2024-11-06 13:30:00,46.34,46.36,46.28,46.33,69529.0,46.34,46.36,46.28,46.33,69529.0
2024-11-06 13:40:00,46.33,46.35,46.13,46.16,66067.0,46.33,46.35,46.13,46.16,66067.0
2024-11-06 13:50:00,46.15,46.42,46.15,46.33,43156.0,46.15,46.42,46.15,46.33,43156.0
2024-11-06 14:00:00,46.32,46.33,46.25,46.25,37292.0,46.32,46.33,46.25,46.25,37292.0
2024-11-06 14:10:00,46.26,46.42,46.23,46.4,56662.0,46.26,46.42,46.23,46.4,56662.0
2024-11-06 14:20:00,46.4,46.64,46.38,46.61,58451.0,46.4,46.64,46.38,46.61,58451.0
2024-11-06 14:30:00,46.61,46.76,46.55,46.57,67495.0,46.61,46.76,46.55,46.57,67495.0
2024-11-06 14:40:00,46.59,46.65,46.51,46.63,66034.0,46.59,46.65,46.51,46.63,66034.0
2024-11-06 14:50:00,46.64,46.84,46.63,46.77,63032.0,46.64,46.84,46.63,46.77,63032.0
2024-11-06 15:00:00,46.78,46.79,46.6,46.63,70238.0,46.78,46.79,46.6,46.63,70238.0
2024-11-06 15:10:00,46.64,46.97,46.62,46.92,80150.0,46.64,46.97,46.62,46.92,80150.0
2024-11-06 15:20:00,46.92,47.12,46.92,46.97,77303.0,46.92,47.12,46.92,46.97,77303.0
2024-11-06 15:30:00,46.97,47.17,46.95,47.16,138133.0,46.97,47.17,46.95,47.16,138133.0
2024-11-06 15:40:00,47.16,47.17,46.44,46.45,179874.0,47.16,47.17,46.44,46.45,179874.0
2024-11-06 15:50:00,46.46,46.56,46.24,46.52,423154.0,46.46,46.56,46.24,46.52,423154.0
2024-11-07 09:30:00,45.74,45.74,44.98,45.06,433042.0,45.74,45.74,44.98,45.06,433042.0
2024-11-07 09:40:00,45.07,45.28,45.05,45.23,181262.0,45.07,45.28,45.05,45.23,181262.0
2024-11-07 09:50:00,45.23,45.34,45.15,45.31,189418.0,45.23,45.34,45.15,45.31,189418.0
2024-11-07 10:00:00,45.29,45.41,45.28,45.33,114724.0,45.29,45.41,45.28,45.33,114724.0
2024-11-07 10:10:00,45.33,45.4,45.31,45.33,42568.0,45.33,45.4,45.31,45.33,42568.0
2024-11-07 10:20:00,45.33,45.38,45.19,45.22,62651.0,45.33,45.38,45.19,45.22,62651.0
2024-11-07 10:30:00,45.21,45.31,45.19,45.29,70834.0,45.21,45.31,45.19,45.29,70834.0
2024-11-07 10:40:00,45.3,45.43,45.27,45.38,83518.0,45.3,45.43,45.27,45.38,83518.0
2024-11-07 10:50:00,45.38,45.42,45.28,45.3,45283.0,45.38,45.42,45.28,45.3,45283.0
2024-11-07 11:00:00,45.29,45.32,45.15,45.23,64897.0,45.29,45.32,45.15,45.23,64897.0
2024-11-07 11:10:00,45.24,45.26,44.9,44.93,126289.0,45.24,45.26,44.9,44.93,126289.0
2024-11-07 11:20:00,44.93,44.97,44.93,44.97,23244.0,44.93,44.97,44.93,44.97,23244.0
2024-11-07 11:30:00,44.97,45.17,44.97,45.14,89736.0,44.97,45.17,44.97,45.14,89736.0
2024-11-07 11:40:00,45.14,45.31,45.13,45.28,50852.0,45.14,45.31,45.13,45.28,50852.0
2024-11-07 11:50:00,45.29,45.29,45.13,45.27,74528.0,45.29,45.29,45.13,45.27,74528.0
2024-11-07 12:00:00,45.28,45.3,45.1,45.17,36066.0,45.28,45.3,45.1,45.17,36066.0
2024-11-07 12:10:00,45.19,45.2,45.12,45.13,34026.0,45.19,45.2,45.12,45.13,34026.0
2024-11-07 12:20:00,45.13,45.13,44.98,44.98,40143.0,45.13,45.13,44.98,44.98,40143.0
2024-11-07 12:30:00,44.98,45.04,44.98,45.03,45080.0,44.98,45.04,44.98,45.03,45080.0
2024-11-07 12:40:00,45.03,45.08,44.99,45.02,36064.0,45.03,45.08,44.99,45.02,36064.0
2024-11-07 12:50:00,45.02,45.05,44.9,44.94,57504.0,45.02,45.05,44.9,44.94,57504.0
2024-11-07 13:00:00,44.92,44.97,44.84,44.87,38281.0,44.92,44.97,44.84,44.87,38281.0
2024-11-07 13:10:00,44.88,45.09,44.87,45.0,30970.0,44.88,45.09,44.87,45.0,30970.0
2024-11-07 13:20:00,45.0,45.02,44.97,44.99,21095.0,45.0,45.02,44.97,44.99,21095.0
2024-11-07 13:30:00,44.99,45.02,44.91,44.93,49924.0,44.99,45.02,44.91,44.93,49924.0
2024-11-07 13:40:00,44.93,45.09,44.93,45.06,52911.0,44.93,45.09,44.93,45.06,52911.0
2024-11-07 13:50:00,45.07,45.11,45.0,45.07,46613.0,45.07,45.11,45.0,45.07,46613.0
2024-11-07 14:00:00,45.14,45.19,44.87,44.92,70396.0,45.14,45.19,44.87,44.92,70396.0
2024-11-07 14:10:00,44.92,45.04,44.92,44.98,45079.0,44.92,45.04,44.92,44.98,45079.0
2024-11-07 14:20:00,44.97,45.14,44.97,45.04,61378.0,44.97,45.14,44.97,45.04,61378.0
2024-11-07 14:30:00,45.05,45.17,44.98,45.11,111443.0,45.05,45.17,44.98,45.11,111443.0
2024-11-07 14:40:00,45.1,45.31,45.1,45.14,109693.0,45.1,45.31,45.1,45.14,109693.0
2024-11-07 14:50:00,45.14,45.15,45.03,45.06,23588.0,45.14,45.15,45.03,45.06,23588.0
2024-11-07 15:00:00,45.06,45.14,44.99,45.07,97589.0,45.06,45.14,44.99,45.07,97589.0
2024-11-07 15:10:00,45.06,45.12,45.0,45.03,66122.0,45.06,45.12,45.0,45.03,66122.0
2024-11-07 15:20:00,45.02,45.05,44.92,44.92,56962.0,45.02,45.05,44.92,44.92,56962.0
2024-11-07 15:30:00,44.95,45.12,44.93,45.11,57915.0,44.95,45.12,44.93,45.11,57915.0
2024-11-07 15:40:00,45.13,45.25,45.12,45.19,115364.0,45.13,45.25,45.12,45.19,115364.0
2024-11-07 15:50:00,45.21,45.32,44.91,45.01,190537.0,45.21,45.32,44.91,45.01,190537.0
2024-11-08 09:30:00,45.03,45.04,44.65,44.9,143557.0,45.03,45.04,44.65,44.9,143557.0
2024-11-08 09:40:00,44.85,44.86,44.57,44.65,68245.0,44.85,44.86,44.57,44.65,68245.0
2024-11-08 09:50:00,44.65,44.76,44.58,44.76,96330.0,44.65,44.76,44.58,44.76,96330.0
2024-11-08 10:00:00,44.76,45.0,44.73,44.96,138244.0,44.76,45.0,44.73,44.96,138244.0
2024-11-08 10:10:00,44.96,44.96,44.65,44.68,85491.0,44.96,44.96,44.65,44.68,85491.0
2024-11-08 10:20:00,44.69,44.88,44.66,44.86,59461.0,44.69,44.88,44.66,44.86,59461.0
2024-11-08 10:30:00,44.87,44.91,44.86,44.9,40880.0,44.87,44.91,44.86,44.9,40880.0
2024-11-08 10:40:00,44.9,44.91,44.77,44.81,50807.0,44.9,44.91,44.77,44.81,50807.0
2024-11-08 10:50:00,44.8,44.86,44.77,44.79,43617.0,44.8,44.86,44.77,44.79,43617.0
2024-11-08 11:00:00,44.79,44.83,44.75,44.76,34723.0,44.79,44.83,44.75,44.76,34723.0
2024-11-08 11:10:00,44.75,44.97,44.73,44.95,53019.0,44.75,44.97,44.73,44.95,53019.0
2024-11-08 11:20:00,44.97,45.11,44.96,45.05,86615.0,44.97,45.11,44.96,45.05,86615.0
2024-11-08 11:30:00,45.04,45.11,45.03,45.11,87780.0,45.04,45.11,45.03,45.11,87780.0
2024-11-08 11:40:00,45.11,45.26,45.06,45.07,135832.0,45.11,45.26,45.06,45.07,135832.0
2024-11-08 11:50:00,45.06,45.08,44.78,44.82,59052.0,45.06,45.08,44.78,44.82,59052.0
2024-11-08 12:00:00,44.82,45.08,44.79,45.06,86829.0,44.82,45.08,44.79,45.06,86829.0
2024-11-08 12:10:00,45.03,45.25,45.03,45.22,47274.0,45.03,45.25,45.03,45.22,47274.0
2024-11-08 12:20:00,45.23,45.48,45.2,45.37,84701.0,45.23,45.48,45.2,45.37,84701.0
2024-11-08 12:30:00,45.39,45.46,45.22,45.27,81917.0,45.39,45.46,45.22,45.27,81917.0
2024-11-08 12:40:00,45.26,45.39,45.24,45.34,41809.0,45.26,45.39,45.24,45.34,41809.0
2024-11-08 12:50:00,45.33,45.42,45.3,45.41,31857.0,45.33,45.42,45.3,45.41,31857.0
2024-11-08 13:00:00,45.44,45.49,45.35,45.38,51419.0,45.44,45.49,45.35,45.38,51419.0
2024-11-08 13:10:00,45.37,45.38,45.32,45.36,79290.0,45.37,45.38,45.32,45.36,79290.0
2024-11-08 13:20:00,45.34,45.36,45.31,45.35,26559.0,45.34,45.36,45.31,45.35,26559.0
2024-11-08 13:30:00,45.36,45.36,45.27,45.34,53314.0,45.36,45.36,45.27,45.34,53314.0
2024-11-08 13:40:00,45.34,45.35,45.31,45.34,26616.0,45.34,45.35,45.31,45.34,26616.0
2024-11-08 13:50:00,45.34,45.52,45.32,45.38,120984.0,45.34,45.52,45.32,45.38,120984.0
2024-11-08 14:00:00,45.38,45.42,45.37,45.38,25950.0,45.38,45.42,45.37,45.38,25950.0
2024-11-08 14:10:00,45.37,45.55,45.35,45.55,36473.0,45.37,45.55,45.35,45.55,36473.0
2024-11-08 14:20:00,45.54,45.56,45.5,45.52,30409.0,45.54,45.56,45.5,45.52,30409.0
2024-11-08 14:30:00,45.52,45.55,45.4,45.43,53380.0,45.52,45.55,45.4,45.43,53380.0
2024-11-08 14:40:00,45.44,45.59,45.44,45.55,43999.0,45.44,45.59,45.44,45.55,43999.0
2024-11-08 14:50:00,45.54,45.59,45.44,45.56,37790.0,45.54,45.59,45.44,45.56,37790.0
2024-11-08 15:00:00,45.56,45.61,45.39,45.39,45989.0,45.56,45.61,45.39,45.39,45989.0
2024-11-08 15:10:00,45.4,45.43,45.35,45.41,31126.0,45.4,45.43,45.35,45.41,31126.0
2024-11-08 15:20:00,45.41,45.45,45.25,45.29,50657.0,45.41,45.45,45.25,45.29,50657.0
2024-11-08 15:30:00,45.29,45.41,45.23,45.25,64395.0,45.29,45.41,45.23,45.25,64395.0
2024-11-08 15:40:00,45.24,45.28,45.21,45.24,41975.0,45.24,45.28,45.21,45.24,41975.0
2024-11-08 15:50:00,45.25,45.26,44.76,44.8,247051.0,45.25,45.26,44.76,44.8,247051.0
2024-11-11 09:30:00,44.37,44.43,44.15,44.24,173083.0,44.37,44.43,44.15,44.24,173083.0
2024-11-11 09:40:00,44.24,44.69,44.15,44.46,292299.0,44.24,44.69,44.15,44.46,292299.0
2024-11-11 09:50:00,44.47,44.74,44.43,44.66,60102.0,44.47,44.74,44.43,44.66,60102.0
2024-11-11 10:00:00,44.64,44.71,44.29,44.34,123427.0,44.64,44.71,44.29,44.34,123427.0
2024-11-11 10:10:00,44.32,44.35,44.07,44.15,171219.0,44.32,44.35,44.07,44.15,171219.0
2024-11-11 10:20:00,44.14,44.24,44.12,44.24,63544.0,44.14,44.24,44.12,44.24,63544.0
2024-11-11 10:30:00,44.23,44.28,44.19,44.22,35518.0,44.23,44.28,44.19,44.22,35518.0
2024-11-11 10:40:00,44.21,44.33,44.18,44.22,68136.0,44.21,44.33,44.18,44.22,68136.0
2024-11-11 10:50:00,44.22,44.26,44.12,44.12,49698.0,44.22,44.26,44.12,44.12,49698.0
2024-11-11 11:00:00,44.12,44.13,44.06,44.1,48258.0,44.12,44.13,44.06,44.1,48258.0
2024-11-11 11:10:00,44.1,44.12,44.0,44.08,78220.0,44.1,44.12,44.0,44.08,78220.0
2024-11-11 11:20:00,44.08,44.15,43.96,44.11,89357.0,44.08,44.15,43.96,44.11,89357.0
2024-11-11 11:30:00,44.09,44.12,43.92,43.95,63117.0,44.09,44.12,43.92,43.95,63117.0
2024-11-11 11:40:00,43.95,44.12,43.95,44.08,29754.0,43.95,44.12,43.95,44.08,29754.0
2024-11-11 11:50:00,44.09,44.11,43.97,44.04,29633.0,44.09,44.11,43.97,44.04,29633.0
2024-11-11 12:00:00,44.04,44.04,43.93,43.99,35251.0,44.04,44.04,43.93,43.99,35251.0
2024-11-11 12:10:00,43.97,44.04,43.95,44.04,28826.0,43.97,44.04,43.95,44.04,28826.0
2024-11-11 12:20:00,44.03,44.17,43.99,44.16,25294.0,44.03,44.17,43.99,44.16,25294.0
2024-11-11 12:30:00,44.15,44.18,44.05,44.13,69484.0,44.15,44.18,44.05,44.13,69484.0
2024-11-11 12:40:00,44.13,44.16,44.03,44.09,43378.0,44.13,44.16,44.03,44.09,43378.0
2024-11-11 12:50:00,44.1,44.13,44.06,44.06,19915.0,44.1,44.13,44.06,44.06,19915.0
2024-11-11 13:00:00,44.07,44.21,44.07,44.14,57549.0,44.07,44.21,44.07,44.14,57549.0
2024-11-11 13:10:00,44.15,44.23,44.12,44.19,35977.0,44.15,44.23,44.12,44.19,35977.0
2024-11-11 13:20:00,44.18,44.29,44.09,44.09,55937.0,44.18,44.29,44.09,44.09,55937.0
2024-11-11 13:30:00,44.1,44.14,44.01,44.08,30474.0,44.1,44.14,44.01,44.08,30474.0
2024-11-11 13:40:00,44.08,44.11,44.04,44.11,27616.0,44.08,44.11,44.04,44.11,27616.0
2024-11-11 13:50:00,44.1,44.2,44.06,44.12,45413.0,44.1,44.2,44.06,44.12,45413.0
2024-11-11 14:00:00,44.11,44.15,44.08,44.13,32581.0,44.11,44.15,44.08,44.13,32581.0
2024-11-11 14:10:00,44.13,44.24,44.13,44.2,27625.0,44.13,44.24,44.13,44.2,27625.0
2024-11-11 14:20:00,44.2,44.2,44.14,44.18,8183.0,44.2,44.2,44.14,44.18,8183.0
2024-11-11 14:30:00,44.18,44.24,44.15,44.15,36778.0,44.18,44.24,44.15,44.15,36778.0
2024-11-11 14:40:00,44.16,44.35,44.15,44.25,32241.0,44.16,44.35,44.15,44.25,32241.0
2024-11-11 14:50:00,44.25,44.32,44.24,44.3,46366.0,44.25,44.32,44.24,44.3,46366.0
2024-11-11 15:00:00,44.3,44.33,44.28,44.3,21503.0,44.3,44.33,44.28,44.3,21503.0
2024-11-11 15:10:00,44.31,44.53,44.28,44.43,55105.0,44.31,44.53,44.28,44.43,55105.0
2024-11-11 15:20:00,44.43,44.47,44.43,44.44,17650.0,44.43,44.47,44.43,44.44,17650.0
2024-11-11 15:30:00,44.44,44.59,44.43,44.43,52857.0,44.44,44.59,44.43,44.43,52857.0
2024-11-11 15:40:00,44.42,44.46,44.3,44.43,86325.0,44.42,44.46,44.3,44.43,86325.0
2024-11-11 15:50:00,44.43,44.75,44.41,44.66,238326.0,44.43,44.75,44.41,44.66,238326.0
2024-11-12 09:30:00,44.92,44.92,44.4,44.46,189705.0,44.92,44.92,44.4,44.46,189705.0
2024-11-12 09:40:00,44.46,44.55,44.36,44.55,68715.0,44.46,44.55,44.36,44.55,68715.0
2024-11-12 09:50:00,44.53,44.75,44.51,44.69,58994.0,44.53,44.75,44.51,44.69,58994.0
2024-11-12 10:00:00,44.67,45.0,44.64,44.97,98712.0,44.67,45.0,44.64,44.97,98712.0
2024-11-12 10:10:00,44.97,45.13,44.9,45.1,68999.0,44.97,45.13,44.9,45.1,68999.0
2024-11-12 10:20:00,45.1,45.15,44.87,44.93,55415.0,45.1,45.15,44.87,44.93,55415.0
2024-11-12 10:30:00,44.94,44.99,44.74,44.79,35119.0,44.94,44.99,44.74,44.79,35119.0
2024-11-12 10:40:00,44.8,45.0,44.75,44.87,50255.0,44.8,45.0,44.75,44.87,50255.0
2024-11-12 10:50:00,44.87,44.93,44.78,44.91,57261.0,44.87,44.93,44.78,44.91,57261.0
2024-11-12 11:00:00,44.89,44.98,44.86,44.97,42466.0,44.89,44.98,44.86,44.97,42466.0
2024-11-12 11:10:00,44.99,45.01,44.7,44.71,43000.0,44.99,45.01,44.7,44.71,43000.0
2024-11-12 11:20:00,44.71,44.87,44.67,44.68,67974.0,44.71,44.87,44.67,44.68,67974.0
2024-11-12 11:30:00,44.68,44.87,44.57,44.87,75770.0,44.68,44.87,44.57,44.87,75770.0
2024-11-12 11:40:00,44.85,44.93,44.71,44.9,32270.0,44.85,44.93,44.71,44.9,32270.0
2024-11-12 11:50:00,44.92,44.92,44.65,44.84,40157.0,44.92,44.92,44.65,44.84,40157.0
2024-11-12 12:00:00,44.82,44.88,44.77,44.84,35911.0,44.82,44.88,44.77,44.84,35911.0
2024-11-12 12:10:00,44.8,45.02,44.79,44.97,36943.0,44.8,45.02,44.79,44.97,36943.0
2024-11-12 12:20:00,44.98,45.14,44.93,44.98,67773.0,44.98,45.14,44.93,44.98,67773.0
2024-11-12 12:30:00,44.96,44.99,44.83,44.87,30884.0,44.96,44.99,44.83,44.87,30884.0
2024-11-12 12:40:00,44.89,45.12,44.88,45.11,53395.0,44.89,45.12,44.88,45.11,53395.0
2024-11-12 12:50:00,45.11,45.64,45.1,45.63,125645.0,45.11,45.64,45.1,45.63,125645.0
2024-11-12 13:00:00,45.63,45.73,45.46,45.48,107046.0,45.63,45.73,45.46,45.48,107046.0
2024-11-12 13:10:00,45.48,45.48,45.2,45.24,90386.0,45.48,45.48,45.2,45.24,90386.0
2024-11-12 13:20:00,45.24,45.57,45.22,45.37,35561.0,45.24,45.57,45.22,45.37,35561.0
2024-11-12 13:30:00,45.38,45.39,45.0,45.03,64444.0,45.38,45.39,45.0,45.03,64444.0
2024-11-12 13:40:00,45.02,45.02,44.76,44.86,50034.0,45.02,45.02,44.76,44.86,50034.0
2024-11-12 13:50:00,44.87,44.87,44.72,44.81,58945.0,44.87,44.87,44.72,44.81,58945.0
2024-11-12 14:00:00,44.81,44.96,44.69,44.96,51204.0,44.81,44.96,44.69,44.96,51204.0
2024-11-12 14:10:00,44.95,45.03,44.88,44.88,30715.0,44.95,45.03,44.88,44.88,30715.0
2024-11-12 14:20:00,44.86,44.95,44.84,44.9,28287.0,44.86,44.95,44.84,44.9,28287.0
2024-11-12 14:30:00,44.9,44.96,44.79,44.87,49091.0,44.9,44.96,44.79,44.87,49091.0
2024-11-12 14:40:00,44.85,44.85,44.71,44.75,41867.0,44.85,44.85,44.71,44.75,41867.0
2024-11-12 14:50:00,44.75,44.79,44.71,44.71,35330.0,44.75,44.79,44.71,44.71,35330.0
2024-11-12 15:00:00,44.7,44.71,44.64,44.69,48953.0,44.7,44.71,44.64,44.69,48953.0
2024-11-12 15:10:00,44.67,44.83,44.58,44.73,88948.0,44.67,44.83,44.58,44.73,88948.0
2024-11-12 15:20:00,44.72,44.94,44.72,44.84,59492.0,44.72,44.94,44.72,44.84,59492.0
2024-11-12 15:30:00,44.86,44.89,44.71,44.72,44386.0,44.86,44.89,44.71,44.72,44386.0
2024-11-12 15:40:00,44.72,44.74,44.47,44.57,108217.0,44.72,44.74,44.47,44.57,108217.0
2024-11-12 15:50:00,44.58,44.73,44.42,44.54,248390.0,44.58,44.73,44.42,44.54,248390.0
2024-11-13 09:30:00,44.24,44.46,44.15,44.22,68751.0,44.24,44.46,44.15,44.22,68751.0
2024-11-13 09:40:00,44.24,44.39,44.17,44.38,73171.0,44.24,44.39,44.17,44.38,73171.0
2024-11-13 09:50:00,44.37,44.43,44.19,44.19,84993.0,44.37,44.43,44.19,44.19,84993.0
2024-11-13 10:00:00,44.19,44.78,44.18,44.47,146221.0,44.19,44.78,44.18,44.47,146221.0
2024-11-13 10:10:00,44.44,44.46,44.26,44.33,73201.0,44.44,44.46,44.26,44.33,73201.0
2024-11-13 10:20:00,44.33,44.38,44.17,44.23,91972.0,44.33,44.38,44.17,44.23,91972.0
2024-11-13 10:30:00,44.23,44.32,44.16,44.26,65256.0,44.23,44.32,44.16,44.26,65256.0
2024-11-13 10:40:00,44.29,44.37,44.12,44.14,48127.0,44.29,44.37,44.12,44.14,48127.0
2024-11-13 10:50:00,44.16,44.19,44.11,44.15,47456.0,44.16,44.19,44.11,44.15,47456.0
2024-11-13 11:00:00,44.12,44.21,44.09,44.12,69709.0,44.12,44.21,44.09,44.12,69709.0
2024-11-13 11:10:00,44.15,44.15,44.1,44.14,30215.0,44.15,44.15,44.1,44.14,30215.0
2024-11-13 11:20:00,44.11,44.18,43.97,43.99,42393.0,44.11,44.18,43.97,43.99,42393.0
2024-11-13 11:30:00,43.99,43.99,43.72,43.87,105131.0,43.99,43.99,43.72,43.87,105131.0
2024-11-13 11:40:00,43.86,44.06,43.83,43.85,45157.0,43.86,44.06,43.83,43.85,45157.0
2024-11-13 11:50:00,43.86,43.89,43.8,43.82,21460.0,43.86,43.89,43.8,43.82,21460.0
2024-11-13 12:00:00,43.82,43.86,43.51,43.51,86801.0,43.82,43.86,43.51,43.51,86801.0
2024-11-13 12:10:00,43.52,43.6,43.46,43.57,119515.0,43.52,43.6,43.46,43.57,119515.0
2024-11-13 12:20:00,43.57,43.76,43.56,43.65,38064.0,43.57,43.76,43.56,43.65,38064.0
2024-11-13 12:30:00,43.64,43.67,43.57,43.6,51480.0,43.64,43.67,43.57,43.6,51480.0
2024-11-13 12:40:00,43.6,43.66,43.57,43.64,25960.0,43.6,43.66,43.57,43.64,25960.0
2024-11-13 12:50:00,43.62,43.65,43.62,43.64,19659.0,43.62,43.65,43.62,43.64,19659.0
2024-11-13 13:00:00,43.64,43.86,43.63,43.8,58552.0,43.64,43.86,43.63,43.8,58552.0
2024-11-13 13:10:00,43.8,43.92,43.73,43.73,31039.0,43.8,43.92,43.73,43.73,31039.0
2024-11-13 13:20:00,43.73,43.74,43.57,43.6,26519.0,43.73,43.74,43.57,43.6,26519.0
2024-11-13 13:30:00,43.6,43.6,43.52,43.52,29890.0,43.6,43.6,43.52,43.52,29890.0
2024-11-13 13:40:00,43.51,43.52,43.38,43.41,49480.0,43.51,43.52,43.38,43.41,49480.0
2024-11-13 13:50:00,43.42,43.49,43.42,43.49,24436.0,43.42,43.49,43.42,43.49,24436.0
2024-11-13 14:00:00,43.48,43.5,43.45,43.48,21655.0,43.48,43.5,43.45,43.48,21655.0
2024-11-13 14:10:00,43.48,43.58,43.35,43.52,77316.0,43.48,43.58,43.35,43.52,77316.0
2024-11-13 14:20:00,43.52,43.57,43.44,43.49,26116.0,43.52,43.57,43.44,43.49,26116.0
2024-11-13 14:30:00,43.49,43.65,43.48,43.65,51961.0,43.49,43.65,43.48,43.65,51961.0
2024-11-13 14:40:00,43.65,43.82,43.64,43.71,97546.0,43.65,43.82,43.64,43.71,97546.0
2024-11-13 14:50:00,43.7,43.74,43.56,43.58,29060.0,43.7,43.74,43.56,43.58,29060.0
2024-11-13 15:00:00,43.59,43.84,43.57,43.66,50905.0,43.59,43.84,43.57,43.66,50905.0
2024-11-13 15:10:00,43.67,43.72,43.64,43.7,18149.0,43.67,43.72,43.64,43.7,18149.0
2024-11-13 15:20:00,43.7,43.9,43.68,43.87,56271.0,43.7,43.9,43.68,43.87,56271.0
2024-11-13 15:30:00,43.86,43.89,43.51,43.53,104674.0,43.86,43.89,43.51,43.53,104674.0
2024-11-13 15:40:00,43.53,43.59,43.37,43.55,52986.0,43.53,43.59,43.37,43.55,52986.0
2024-11-13 15:50:00,43.55,43.77,43.49,43.53,208568.0,43.55,43.77,43.49,43.53,208568.0
2024-11-14 09:30:00,43.27,43.33,42.86,43.32,123405.0,43.27,43.33,42.86,43.32,123405.0
2024-11-14 09:40:00,43.32,43.71,43.27,43.3,116905.0,43.32,43.71,43.27,43.3,116905.0
2024-11-14 09:50:00,43.29,43.5,43.16,43.44,58798.0,43.29,43.5,43.16,43.44,58798.0
2024-11-14 10:00:00,43.43,43.53,43.29,43.52,65227.0,43.43,43.53,43.29,43.52,65227.0
2024-11-14 10:10:00,43.51,43.78,43.42,43.76,97849.0,43.51,43.78,43.42,43.76,97849.0
2024-11-14 10:20:00,43.77,43.77,43.38,43.4,29888.0,43.77,43.77,43.38,43.4,29888.0
2024-11-14 10:30:00,43.4,43.51,43.15,43.16,55522.0,43.4,43.51,43.15,43.16,55522.0
2024-11-14 10:40:00,43.16,43.21,43.08,43.08,53634.0,43.16,43.21,43.08,43.08,53634.0
2024-11-14 10:50:00,43.09,43.28,43.05,43.23,54055.0,43.09,43.28,43.05,43.23,54055.0
2024-11-14 11:00:00,43.24,43.28,43.14,43.17,22425.0,43.24,43.28,43.14,43.17,22425.0
2024-11-14 11:10:00,43.16,43.2,42.92,42.96,48935.0,43.16,43.2,42.92,42.96,48935.0
2024-11-14 11:20:00,42.95,42.95,42.87,42.92,34478.0,42.95,42.95,42.87,42.92,34478.0
2024-11-14 11:30:00,42.92,43.07,42.9,43.05,28228.0,42.92,43.07,42.9,43.05,28228.0
2024-11-14 11:40:00,43.04,43.34,42.93,43.32,53350.0,43.04,43.34,42.93,43.32,53350.0
2024-11-14 11:50:00,43.31,43.48,43.16,43.45,59768.0,43.31,43.48,43.16,43.45,59768.0
2024-11-14 12:00:00,43.45,43.67,43.32,43.35,92407.0,43.45,43.67,43.32,43.35,92407.0
2024-11-14 12:10:00,43.3,43.56,43.19,43.47,41297.0,43.3,43.56,43.19,43.47,41297.0
2024-11-14 12:20:00,43.48,43.58,43.45,43.47,45302.0,43.48,43.58,43.45,43.47,45302.0
2024-11-14 12:30:00,43.49,43.84,43.26,43.3,93795.0,43.49,43.84,43.26,43.3,93795.0
2024-11-14 12:40:00,43.29,43.8,43.25,43.77,51500.0,43.29,43.8,43.25,43.77,51500.0
2024-11-14 12:50:00,43.76,43.78,43.3,43.35,39543.0,43.76,43.78,43.3,43.35,39543.0
2024-11-14 13:00:00,43.37,43.42,43.18,43.2,71385.0,43.37,43.42,43.18,43.2,71385.0
2024-11-14 13:10:00,43.2,43.21,43.03,43.04,43122.0,43.2,43.21,43.03,43.04,43122.0
2024-11-14 13:20:00,43.04,43.17,42.9,43.17,34564.0,43.04,43.17,42.9,43.17,34564.0
2024-11-14 13:30:00,43.14,43.22,43.13,43.19,22944.0,43.14,43.22,43.13,43.19,22944.0
2024-11-14 13:40:00,43.19,43.23,43.07,43.21,28332.0,43.19,43.23,43.07,43.21,28332.0
2024-11-14 13:50:00,43.17,43.77,43.17,43.66,65294.0,43.17,43.77,43.17,43.66,65294.0
2024-11-14 14:00:00,43.67,43.68,43.18,43.25,85523.0,43.67,43.68,43.18,43.25,85523.0
2024-11-14 14:10:00,43.22,43.36,43.21,43.33,27840.0,43.22,43.36,43.21,43.33,27840.0
2024-11-14 14:20:00,43.34,43.37,43.02,43.03,33414.0,43.34,43.37,43.02,43.03,33414.0
2024-11-14 14:30:00,43.03,43.03,42.88,42.9,65918.0,43.03,43.03,42.88,42.9,65918.0
2024-11-14 14:40:00,42.89,43.01,42.78,42.91,61543.0,42.89,43.01,42.78,42.91,61543.0
2024-11-14 14:50:00,42.89,42.89,42.81,42.83,33986.0,42.89,42.89,42.81,42.83,33986.0
2024-11-14 15:00:00,42.83,43.78,42.82,43.48,146971.0,42.83,43.78,42.82,43.48,146971.0
2024-11-14 15:10:00,43.51,43.63,43.13,43.22,76937.0,43.51,43.63,43.13,43.22,76937.0
2024-11-14 15:20:00,43.22,43.51,43.21,43.5,81801.0,43.22,43.51,43.21,43.5,81801.0
2024-11-14 15:30:00,43.46,43.69,43.33,43.33,137393.0,43.46,43.69,43.33,43.33,137393.0
2024-11-14 15:40:00,43.32,43.77,43.26,43.71,178866.0,43.32,43.77,43.26,43.71,178866.0
2024-11-14 15:50:00,43.69,43.69,43.41,43.5,237551.0,43.69,43.69,43.41,43.5,237551.0
2024-11-15 09:30:00,44.16,44.57,44.05,44.25,195222.0,44.16,44.57,44.05,44.25,195222.0
2024-11-15 09:40:00,44.25,44.28,43.95,44.02,188935.0,44.25,44.28,43.95,44.02,188935.0
2024-11-15 09:50:00,44.02,44.74,44.02,44.68,166402.0,44.02,44.74,44.02,44.68,166402.0
2024-11-15 10:00:00,44.68,45.22,44.68,45.2,234842.0,44.68,45.22,44.68,45.2,234842.0
2024-11-15 10:10:00,45.19,45.49,45.0,45.21,213917.0,45.19,45.49,45.0,45.21,213917.0
2024-11-15 10:20:00,45.21,45.68,45.2,45.39,174228.0,45.21,45.68,45.2,45.39,174228.0
2024-11-15 10:30:00,45.39,45.77,45.37,45.51,182901.0,45.39,45.77,45.37,45.51,182901.0
2024-11-15 10:40:00,45.49,45.66,44.91,45.24,205124.0,45.49,45.66,44.91,45.24,205124.0
2024-11-15 10:50:00,45.2,45.74,44.92,45.66,176434.0,45.2,45.74,44.92,45.66,176434.0
2024-11-15 11:00:00,45.67,45.89,45.56,45.83,188736.0,45.67,45.89,45.56,45.83,188736.0
2024-11-15 11:10:00,45.8,45.8,45.23,45.36,149530.0,45.8,45.8,45.23,45.36,149530.0
2024-11-15 11:20:00,45.39,45.58,45.12,45.22,185137.0,45.39,45.58,45.12,45.22,185137.0
2024-11-15 11:30:00,45.22,45.84,44.98,45.84,110326.0,45.22,45.84,44.98,45.84,110326.0
2024-11-15 11:40:00,45.84,46.15,45.72,45.99,143714.0,45.84,46.15,45.72,45.99,143714.0
2024-11-15 11:50:00,45.98,46.46,45.83,46.26,186907.0,45.98,46.46,45.83,46.26,186907.0
2024-11-15 12:00:00,46.28,46.84,46.21,46.73,148274.0,46.28,46.84,46.21,46.73,148274.0
2024-11-15 12:10:00,46.74,47.0,46.27,46.38,171214.0,46.74,47.0,46.27,46.38,171214.0
2024-11-15 12:20:00,46.34,46.97,46.25,46.87,101959.0,46.34,46.97,46.25,46.87,101959.0
2024-11-15 12:30:00,46.89,47.56,46.89,47.41,286378.0,46.89,47.56,46.89,47.41,286378.0
2024-11-15 12:40:00,47.42,47.62,47.04,47.25,127727.0,47.42,47.62,47.04,47.25,127727.0
2024-11-15 12:50:00,47.29,47.74,47.18,47.27,162227.0,47.29,47.74,47.18,47.27,162227.0
2024-11-15 13:00:00,47.28,47.68,47.2,47.4,85889.0,47.28,47.68,47.2,47.4,85889.0
2024-11-15 13:10:00,47.44,48.08,47.44,47.87,180922.0,47.44,48.08,47.44,47.87,180922.0
2024-11-15 13:20:00,47.8,48.24,47.61,47.78,89254.0,47.8,48.24,47.61,47.78,89254.0
2024-11-15 13:30:00,47.86,48.3,47.75,47.8,123808.0,47.86,48.3,47.75,47.8,123808.0
2024-11-15 13:40:00,47.85,48.28,47.82,48.26,70472.0,47.85,48.28,47.82,48.26,70472.0
2024-11-15 13:50:00,48.14,48.45,48.07,48.15,84838.0,48.14,48.45,48.07,48.15,84838.0
2024-11-15 14:00:00,48.16,48.45,47.94,48.25,63083.0,48.16,48.45,47.94,48.25,63083.0
2024-11-15 14:10:00,48.26,48.43,48.17,48.32,72613.0,48.26,48.43,48.17,48.32,72613.0
2024-11-15 14:20:00,48.33,48.6,48.26,48.57,138334.0,48.33,48.6,48.26,48.57,138334.0
2024-11-15 14:30:00,48.6,48.63,48.21,48.35,119429.0,48.6,48.63,48.21,48.35,119429.0
2024-11-15 14:40:00,48.37,48.38,47.03,47.26,259873.0,48.37,48.38,47.03,47.26,259873.0
2024-11-15 14:50:00,47.17,48.0,47.16,47.63,103233.0,47.17,48.0,47.16,47.63,103233.0
2024-11-15 15:00:00,47.61,47.62,46.99,47.35,156867.0,47.61,47.62,46.99,47.35,156867.0
2024-11-15 15:10:00,47.31,47.45,46.68,46.78,98962.0,47.31,47.45,46.68,46.78,98962.0
2024-11-15 15:20:00,46.8,47.25,46.5,47.11,139955.0,46.8,47.25,46.5,47.11,139955.0
2024-11-15 15:30:00,47.1,47.18,46.37,46.53,135925.0,47.1,47.18,46.37,46.53,135925.0
2024-11-15 15:40:00,46.49,47.19,46.42,47.06,84107.0,46.49,47.19,46.42,47.06,84107.0
2024-11-15 15:50:00,47.07,47.2,46.16,46.56,308798.0,47.07,47.2,46.16,46.56,308798.0
2024-11-18 09:30:00,46.31,46.64,46.0,46.12,244853.0,46.31,46.64,46.0,46.12,244853.0
2024-11-18 09:40:00,46.12,46.25,45.45,45.79,232503.0,46.12,46.25,45.45,45.79,232503.0
2024-11-18 09:50:00,45.82,46.17,45.82,45.89,103317.0,45.82,46.17,45.82,45.89,103317.0
2024-11-18 10:00:00,45.86,45.91,45.13,45.21,305332.0,45.86,45.91,45.13,45.21,305332.0
2024-11-18 10:10:00,45.18,45.41,45.06,45.13,85072.0,45.18,45.41,45.06,45.13,85072.0
2024-11-18 10:20:00,45.11,45.22,44.8,44.83,114738.0,45.11,45.22,44.8,44.83,114738.0
2024-11-18 10:30:00,44.81,44.91,44.65,44.86,160192.0,44.81,44.91,44.65,44.86,160192.0
2024-11-18 10:40:00,44.89,44.9,44.56,44.6,143560.0,44.89,44.9,44.56,44.6,143560.0
2024-11-18 10:50:00,44.6,44.77,44.53,44.58,85191.0,44.6,44.77,44.53,44.58,85191.0
2024-11-18 11:00:00,44.55,44.63,44.39,44.55,77320.0,44.55,44.63,44.39,44.55,77320.0
2024-11-18 11:10:00,44.56,44.77,44.51,44.6,57127.0,44.56,44.77,44.51,44.6,57127.0
2024-11-18 11:20:00,44.58,44.89,44.56,44.78,79173.0,44.58,44.89,44.56,44.78,79173.0
2024-11-18 11:30:00,44.77,44.77,44.53,44.58,62253.0,44.77,44.77,44.53,44.58,62253.0
2024-11-18 11:40:00,44.56,45.03,44.55,45.0,44027.0,44.56,45.03,44.55,45.0,44027.0
2024-11-18 11:50:00,44.99,45.2,44.97,45.01,61150.0,44.99,45.2,44.97,45.01,61150.0
2024-11-18 12:00:00,45.01,45.04,44.72,45.0,41713.0,45.01,45.04,44.72,45.0,41713.0
2024-11-18 12:10:00,45.02,45.15,44.81,44.99,42447.0,45.02,45.15,44.81,44.99,42447.0
2024-11-18 12:20:00,45.03,45.03,44.75,44.91,38624.0,45.03,45.03,44.75,44.91,38624.0
2024-11-18 12:30:00,44.91,45.02,44.7,44.72,24190.0,44.91,45.02,44.7,44.72,24190.0
2024-11-18 12:40:00,44.73,44.9,44.65,44.74,33274.0,44.73,44.9,44.65,44.74,33274.0
2024-11-18 12:50:00,44.74,44.89,44.59,44.6,47533.0,44.74,44.89,44.59,44.6,47533.0
2024-11-18 13:00:00,44.61,44.64,44.41,44.45,85671.0,44.61,44.64,44.41,44.45,85671.0
2024-11-18 13:10:00,44.47,44.5,44.35,44.43,81134.0,44.47,44.5,44.35,44.43,81134.0
2024-11-18 13:20:00,44.42,44.5,44.31,44.46,79479.0,44.42,44.5,44.31,44.46,79479.0
2024-11-18 13:30:00,44.43,44.45,44.25,44.27,52491.0,44.43,44.45,44.25,44.27,52491.0
2024-11-18 13:40:00,44.27,44.95,44.27,44.85,63337.0,44.27,44.95,44.27,44.85,63337.0
2024-11-18 13:50:00,44.84,44.85,44.36,44.39,64773.0,44.84,44.85,44.36,44.39,64773.0
2024-11-18 14:00:00,44.39,44.5,44.28,44.49,41407.0,44.39,44.5,44.28,44.49,41407.0
2024-11-18 14:10:00,44.47,44.88,44.47,44.68,36817.0,44.47,44.88,44.47,44.68,36817.0
2024-11-18 14:20:00,44.72,44.88,44.53,44.53,50021.0,44.72,44.88,44.53,44.53,50021.0
2024-11-18 14:30:00,44.54,44.76,44.4,44.42,69865.0,44.54,44.76,44.4,44.42,69865.0
2024-11-18 14:40:00,44.42,44.44,44.25,44.3,39356.0,44.42,44.44,44.25,44.3,39356.0
2024-11-18 14:50:00,44.29,44.43,44.27,44.31,31892.0,44.29,44.43,44.27,44.31,31892.0
2024-11-18 15:00:00,44.32,44.37,44.25,44.29,60818.0,44.32,44.37,44.25,44.29,60818.0
2024-11-18 15:10:00,44.3,44.34,44.15,44.32,57826.0,44.3,44.34,44.15,44.32,57826.0
2024-11-18 15:20:00,44.32,44.46,44.24,44.36,30533.0,44.32,44.46,44.24,44.36,30533.0
2024-11-18 15:30:00,44.31,44.6,44.29,44.59,60925.0,44.31,44.6,44.29,44.59,60925.0
2024-11-18 15:40:00,44.6,44.78,44.56,44.58,79355.0,44.6,44.78,44.56,44.58,79355.0
2024-11-18 15:50:00,44.58,45.07,44.58,44.95,158515.0,44.58,45.07,44.58,44.95,158515.0
2024-11-19 09:30:00,47.52,47.62,46.78,46.89,414346.0,47.52,47.62,46.78,46.89,414346.0
2024-11-19 09:40:00,46.9,47.29,46.44,47.02,250307.0,46.9,47.29,46.44,47.02,250307.0
2024-11-19 09:50:00,47.06,47.55,46.8,47.02,201283.0,47.06,47.55,46.8,47.02,201283.0
2024-11-19 10:00:00,47.04,47.42,46.91,47.33,251492.0,47.04,47.42,46.91,47.33,251492.0
2024-11-19 10:10:00,47.34,47.59,46.94,47.33,188529.0,47.34,47.59,46.94,47.33,188529.0
2024-11-19 10:20:00,47.42,47.52,46.85,46.85,151863.0,47.42,47.52,46.85,46.85,151863.0
2024-11-19 10:30:00,46.88,46.97,46.25,46.32,196625.0,46.88,46.97,46.25,46.32,196625.0
2024-11-19 10:40:00,46.32,46.61,46.11,46.16,181477.0,46.32,46.61,46.11,46.16,181477.0
2024-11-19 10:50:00,46.15,46.36,45.96,46.21,146067.0,46.15,46.36,45.96,46.21,146067.0
2024-11-19 11:00:00,46.18,46.33,45.97,46.21,132164.0,46.18,46.33,45.97,46.21,132164.0
2024-11-19 11:10:00,46.2,46.22,45.84,45.9,107481.0,46.2,46.22,45.84,45.9,107481.0
2024-11-19 11:20:00,45.9,46.02,45.84,45.85,60896.0,45.9,46.02,45.84,45.85,60896.0
2024-11-19 11:30:00,45.84,45.91,45.77,45.87,120382.0,45.84,45.91,45.77,45.87,120382.0
2024-11-19 11:40:00,45.87,46.16,45.78,45.86,105013.0,45.87,46.16,45.78,45.86,105013.0
2024-11-19 11:50:00,45.85,46.06,45.76,45.87,93698.0,45.85,46.06,45.76,45.87,93698.0
2024-11-19 12:00:00,45.83,46.07,45.73,45.94,79310.0,45.83,46.07,45.73,45.94,79310.0
2024-11-19 12:10:00,45.95,46.08,45.86,45.91,37218.0,45.95,46.08,45.86,45.91,37218.0
2024-11-19 12:20:00,45.92,46.33,45.78,45.78,61499.0,45.92,46.33,45.78,45.78,61499.0
2024-11-19 12:30:00,45.8,45.91,45.71,45.8,40774.0,45.8,45.91,45.71,45.8,40774.0
2024-11-19 12:40:00,45.76,46.06,45.73,46.05,89359.0,45.76,46.06,45.73,46.05,89359.0
2024-11-19 12:50:00,46.05,46.07,45.87,45.97,27004.0,46.05,46.07,45.87,45.97,27004.0
2024-11-19 13:00:00,45.97,46.17,45.73,45.75,55034.0,45.97,46.17,45.73,45.75,55034.0
2024-11-19 13:10:00,45.73,45.84,45.69,45.77,37228.0,45.73,45.84,45.69,45.77,37228.0
2024-11-19 13:20:00,45.75,45.8,45.72,45.76,14361.0,45.75,45.8,45.72,45.76,14361.0
2024-11-19 13:30:00,45.77,45.81,45.55,45.57,40679.0,45.77,45.81,45.55,45.57,40679.0
2024-11-19 13:40:00,45.58,45.66,45.53,45.6,44423.0,45.58,45.66,45.53,45.6,44423.0
2024-11-19 13:50:00,45.6,45.65,45.27,45.32,63362.0,45.6,45.65,45.27,45.32,63362.0
2024-11-19 14:00:00,45.28,45.33,45.24,45.27,92238.0,45.28,45.33,45.24,45.27,92238.0
2024-11-19 14:10:00,45.27,45.47,45.21,45.44,57865.0,45.27,45.47,45.21,45.44,57865.0
2024-11-19 14:20:00,45.43,45.87,45.4,45.85,57392.0,45.43,45.87,45.4,45.85,57392.0
2024-11-19 14:30:00,45.82,46.18,45.71,46.01,126367.0,45.82,46.18,45.71,46.01,126367.0
2024-11-19 14:40:00,46.02,46.25,45.9,46.04,88399.0,46.02,46.25,45.9,46.04,88399.0
2024-11-19 14:50:00,46.02,46.04,45.74,45.9,79164.0,46.02,46.04,45.74,45.9,79164.0
2024-11-19 15:00:00,45.94,46.15,45.87,46.05,93473.0,45.94,46.15,45.87,46.05,93473.0
2024-11-19 15:10:00,46.05,46.08,45.84,45.9,65217.0,46.05,46.08,45.84,45.9,65217.0
2024-11-19 15:20:00,45.89,46.05,45.89,46.0,57995.0,45.89,46.05,45.89,46.0,57995.0
2024-11-19 15:30:00,46.0,46.13,45.94,46.07,83830.0,46.0,46.13,45.94,46.07,83830.0
2024-11-19 15:40:00,46.06,46.23,45.99,45.99,144831.0,46.06,46.23,45.99,45.99,144831.0
2024-11-19 15:50:00,46.02,46.61,45.91,46.48,292095.0,46.02,46.61,45.91,46.48,292095.0
2024-11-20 09:30:00,46.43,47.85,46.34,47.77,263179.0,46.43,47.85,46.34,47.77,263179.0
2024-11-20 09:40:00,47.77,47.82,47.29,47.55,142193.0,47.77,47.82,47.29,47.55,142193.0
2024-11-20 09:50:00,47.6,48.15,47.43,48.09,201783.0,47.6,48.15,47.43,48.09,201783.0
2024-11-20 10:00:00,48.1,49.43,47.76,49.42,383819.0,48.1,49.43,47.76,49.42,383819.0
2024-11-20 10:10:00,49.42,49.83,49.09,49.44,429153.0,49.42,49.83,49.09,49.44,429153.0
2024-11-20 10:20:00,49.47,49.82,48.68,49.3,390798.0,49.47,49.82,48.68,49.3,390798.0
2024-11-20 10:30:00,49.33,49.4,48.43,48.43,270882.0,49.33,49.4,48.43,48.43,270882.0
2024-11-20 10:40:00,48.43,48.85,48.41,48.46,198927.0,48.43,48.85,48.41,48.46,198927.0
2024-11-20 10:50:00,48.48,48.89,48.19,48.42,182316.0,48.48,48.89,48.19,48.42,182316.0
2024-11-20 11:00:00,48.41,48.82,48.15,48.75,152057.0,48.41,48.82,48.15,48.75,152057.0
2024-11-20 11:10:00,48.79,49.18,48.67,48.7,168671.0,48.79,49.18,48.67,48.7,168671.0
2024-11-20 11:20:00,48.7,49.33,48.56,49.3,92781.0,48.7,49.33,48.56,49.3,92781.0
2024-11-20 11:30:00,49.33,49.56,48.92,49.07,138244.0,49.33,49.56,48.92,49.07,138244.0
2024-11-20 11:40:00,49.07,49.08,48.21,48.22,144181.0,49.07,49.08,48.21,48.22,144181.0
2024-11-20 11:50:00,48.21,48.3,47.75,48.06,120515.0,48.21,48.3,47.75,48.06,120515.0
2024-11-20 12:00:00,48.1,48.73,47.77,48.72,133893.0,48.1,48.73,47.77,48.72,133893.0
2024-11-20 12:10:00,48.71,49.25,48.68,49.21,101580.0,48.71,49.25,48.68,49.21,101580.0
2024-11-20 12:20:00,49.21,49.39,48.62,48.63,122816.0,49.21,49.39,48.62,48.63,122816.0
2024-11-20 12:30:00,48.64,48.74,48.3,48.46,105899.0,48.64,48.74,48.3,48.46,105899.0
2024-11-20 12:40:00,48.44,48.94,48.31,48.34,88289.0,48.44,48.94,48.31,48.34,88289.0
2024-11-20 12:50:00,48.3,49.25,48.2,49.11,62360.0,48.3,49.25,48.2,49.11,62360.0
2024-11-20 13:00:00,49.14,49.14,48.64,48.74,73942.0,49.14,49.14,48.64,48.74,73942.0
2024-11-20 13:10:00,48.72,49.22,48.68,49.22,76244.0,48.72,49.22,48.68,49.22,76244.0
2024-11-20 13:20:00,49.21,49.33,48.8,48.92,82828.0,49.21,49.33,48.8,48.92,82828.0
2024-11-20 13:30:00,48.98,49.45,48.92,49.33,98116.0,48.98,49.45,48.92,49.33,98116.0
2024-11-20 13:40:00,49.35,49.59,49.16,49.27,91884.0,49.35,49.59,49.16,49.27,91884.0
2024-11-20 13:50:00,49.24,49.38,49.0,49.1,76673.0,49.24,49.38,49.0,49.1,76673.0
2024-11-20 14:00:00,49.15,49.35,48.8,49.22,75696.0,49.15,49.35,48.8,49.22,75696.0
2024-11-20 14:10:00,49.3,49.44,49.25,49.4,73415.0,49.3,49.44,49.25,49.4,73415.0
2024-11-20 14:20:00,49.39,49.68,49.28,49.32,100136.0,49.39,49.68,49.28,49.32,100136.0
2024-11-20 14:30:00,49.35,49.43,49.02,49.05,72892.0,49.35,49.43,49.02,49.05,72892.0
2024-11-20 14:40:00,49.02,49.02,48.57,48.61,93052.0,49.02,49.02,48.57,48.61,93052.0
2024-11-20 14:50:00,48.62,48.74,48.5,48.59,70502.0,48.62,48.74,48.5,48.59,70502.0
2024-11-20 15:00:00,48.63,48.88,48.61,48.7,64732.0,48.63,48.88,48.61,48.7,64732.0
2024-11-20 15:10:00,48.71,48.83,48.59,48.78,65104.0,48.71,48.83,48.59,48.78,65104.0
2024-11-20 15:20:00,48.79,48.79,48.23,48.27,50005.0,48.79,48.79,48.23,48.27,50005.0
2024-11-20 15:30:00,48.26,48.26,47.56,48.0,234084.0,48.26,48.26,47.56,48.0,234084.0
2024-11-20 15:40:00,47.98,48.12,47.81,47.93,132340.0,47.98,48.12,47.81,47.93,132340.0
2024-11-20 15:50:00,47.93,48.22,47.84,48.0,216686.0,47.93,48.22,47.84,48.0,216686.0
2024-11-21 09:30:00,46.58,48.69,46.43,48.36,272525.0,46.58,48.69,46.43,48.36,272525.0
2024-11-21 09:40:00,48.42,48.68,47.13,47.2,211645.0,48.42,48.68,47.13,47.2,211645.0
2024-11-21 09:50:00,47.24,48.42,47.05,48.05,176503.0,47.24,48.42,47.05,48.05,176503.0
2024-11-21 10:00:00,48.05,48.85,47.98,48.49,237498.0,48.05,48.85,47.98,48.49,237498.0
2024-11-21 10:10:00,48.5,48.59,47.6,47.81,111305.0,48.5,48.59,47.6,47.81,111305.0
2024-11-21 10:20:00,47.76,49.0,47.58,48.89,136422.0,47.76,49.0,47.58,48.89,136422.0
2024-11-21 10:30:00,48.9,49.25,48.48,49.06,93801.0,48.9,49.25,48.48,49.06,93801.0
2024-11-21 10:40:00,49.14,49.27,48.33,48.55,129118.0,49.14,49.27,48.33,48.55,129118.0
2024-11-21 10:50:00,48.59,48.73,47.86,47.91,86453.0,48.59,48.73,47.86,47.91,86453.0
2024-11-21 11:00:00,47.88,48.52,47.71,48.46,129539.0,47.88,48.52,47.71,48.46,129539.0
2024-11-21 11:10:00,48.47,48.66,48.02,48.49,72095.0,48.47,48.66,48.02,48.49,72095.0
2024-11-21 11:20:00,48.45,48.49,47.84,47.87,74490.0,48.45,48.49,47.84,47.87,74490.0
2024-11-21 11:30:00,47.85,48.18,47.44,48.11,98817.0,47.85,48.18,47.44,48.11,98817.0
2024-11-21 11:40:00,48.05,48.6,47.84,48.47,59594.0,48.05,48.6,47.84,48.47,59594.0
2024-11-21 11:50:00,48.52,48.61,48.08,48.14,87206.0,48.52,48.61,48.08,48.14,87206.0
2024-11-21 12:00:00,48.14,48.56,48.13,48.3,82783.0,48.14,48.56,48.13,48.3,82783.0
2024-11-21 12:10:00,48.26,48.51,47.98,47.98,70626.0,48.26,48.51,47.98,47.98,70626.0
2024-11-21 12:20:00,48.02,48.17,47.77,47.92,47654.0,48.02,48.17,47.77,47.92,47654.0
2024-11-21 12:30:00,47.94,48.0,47.72,47.91,61852.0,47.94,48.0,47.72,47.91,61852.0
2024-11-21 12:40:00,47.88,48.0,47.69,47.87,60211.0,47.88,48.0,47.69,47.87,60211.0
2024-11-21 12:50:00,47.84,47.89,47.63,47.76,58527.0,47.84,47.89,47.63,47.76,58527.0
2024-11-21 13:00:00,47.75,47.9,47.71,47.78,83705.0,47.75,47.9,47.71,47.78,83705.0
2024-11-21 13:10:00,47.8,48.07,47.75,47.92,48478.0,47.8,48.07,47.75,47.92,48478.0
2024-11-21 13:20:00,47.95,47.98,47.66,47.89,51547.0,47.95,47.98,47.66,47.89,51547.0
2024-11-21 13:30:00,47.88,47.98,47.7,47.88,107113.0,47.88,47.98,47.7,47.88,107113.0
2024-11-21 13:40:00,47.9,48.06,47.85,48.06,35217.0,47.9,48.06,47.85,48.06,35217.0
2024-11-21 13:50:00,48.08,48.19,47.86,47.94,49296.0,48.08,48.19,47.86,47.94,49296.0
2024-11-21 14:00:00,47.91,48.08,47.78,48.05,65670.0,47.91,48.08,47.78,48.05,65670.0
2024-11-21 14:10:00,48.08,48.25,48.01,48.25,59354.0,48.08,48.25,48.01,48.25,59354.0
2024-11-21 14:20:00,48.2,48.23,47.61,47.65,62997.0,48.2,48.23,47.61,47.65,62997.0
2024-11-21 14:30:00,47.62,48.03,47.6,47.74,82723.0,47.62,48.03,47.6,47.74,82723.0
2024-11-21 14:40:00,47.77,47.87,47.74,47.77,52507.0,47.77,47.87,47.74,47.77,52507.0
2024-11-21 14:50:00,47.78,48.03,47.78,47.85,74825.0,47.78,48.03,47.78,47.85,74825.0
2024-11-21 15:00:00,47.86,47.95,47.71,47.75,39166.0,47.86,47.95,47.71,47.75,39166.0
2024-11-21 15:10:00,47.76,47.91,47.75,47.8,46399.0,47.76,47.91,47.75,47.8,46399.0
2024-11-21 15:20:00,47.81,47.86,47.74,47.76,32323.0,47.81,47.86,47.74,47.76,32323.0
2024-11-21 15:30:00,47.76,48.08,47.72,47.84,142376.0,47.76,48.08,47.72,47.84,142376.0
2024-11-21 15:40:00,47.87,48.0,47.51,47.63,102803.0,47.87,48.0,47.51,47.63,102803.0
2024-11-21 15:50:00,47.63,47.72,47.35,47.69,147909.0,47.63,47.72,47.35,47.69,147909.0
2024-11-22 09:30:00,47.29,47.29,46.6,46.65,181927.0,47.29,47.29,46.6,46.65,181927.0
2024-11-22 09:40:00,46.64,46.92,46.51,46.8,94555.0,46.64,46.92,46.51,46.8,94555.0
2024-11-22 09:50:00,46.81,47.14,46.6,46.6,98144.0,46.81,47.14,46.6,46.6,98144.0
2024-11-22 10:00:00,46.62,47.02,46.5,46.97,121310.0,46.62,47.02,46.5,46.97,121310.0
2024-11-22 10:10:00,46.96,47.2,46.67,46.89,57810.0,46.96,47.2,46.67,46.89,57810.0
2024-11-22 10:20:00,46.86,47.56,46.72,47.34,74950.0,46.86,47.56,46.72,47.34,74950.0
2024-11-22 10:30:00,47.34,47.34,46.6,46.64,86478.0,47.34,47.34,46.6,46.64,86478.0
2024-11-22 10:40:00,46.63,46.7,46.5,46.66,59096.0,46.63,46.7,46.5,46.66,59096.0
2024-11-22 10:50:00,46.65,46.69,46.47,46.5,54518.0,46.65,46.69,46.47,46.5,54518.0
2024-11-22 11:00:00,46.47,46.87,46.34,46.85,83944.0,46.47,46.87,46.34,46.85,83944.0
2024-11-22 11:10:00,46.83,47.13,46.78,47.06,41011.0,46.83,47.13,46.78,47.06,41011.0
2024-11-22 11:20:00,47.04,47.21,46.8,46.84,25169.0,47.04,47.21,46.8,46.84,25169.0
2024-11-22 11:30:00,46.82,46.99,46.62,46.62,36675.0,46.82,46.99,46.62,46.62,36675.0
2024-11-22 11:40:00,46.63,46.86,46.63,46.65,42550.0,46.63,46.86,46.63,46.65,42550.0
2024-11-22 11:50:00,46.65,46.72,46.4,46.48,97545.0,46.65,46.72,46.4,46.48,97545.0
2024-11-22 12:00:00,46.49,46.66,46.35,46.57,108442.0,46.49,46.66,46.35,46.57,108442.0
2024-11-22 12:10:00,46.56,46.56,46.26,46.4,104042.0,46.56,46.56,46.26,46.4,104042.0
2024-11-22 12:20:00,46.4,46.57,46.33,46.57,33466.0,46.4,46.57,46.33,46.57,33466.0
2024-11-22 12:30:00,46.54,46.69,46.5,46.66,66974.0,46.54,46.69,46.5,46.66,66974.0
2024-11-22 12:40:00,46.66,46.66,46.38,46.39,58053.0,46.66,46.66,46.38,46.39,58053.0
2024-11-22 12:50:00,46.39,46.44,46.33,46.41,40626.0,46.39,46.44,46.33,46.41,40626.0
2024-11-22 13:00:00,46.41,46.43,46.34,46.39,43622.0,46.41,46.43,46.34,46.39,43622.0
2024-11-22 13:10:00,46.39,46.42,46.26,46.41,35354.0,46.39,46.42,46.26,46.41,35354.0
2024-11-22 13:20:00,46.42,46.54,46.42,46.52,34352.0,46.42,46.54,46.42,46.52,34352.0
2024-11-22 13:30:00,46.52,46.68,46.37,46.68,31485.0,46.52,46.68,46.37,46.68,31485.0
2024-11-22 13:40:00,46.67,46.72,46.49,46.53,41124.0,46.67,46.72,46.49,46.53,41124.0
2024-11-22 13:50:00,46.55,46.7,46.39,46.42,40064.0,46.55,46.7,46.39,46.42,40064.0
2024-11-22 14:00:00,46.45,46.5,46.38,46.41,25411.0,46.45,46.5,46.38,46.41,25411.0
2024-11-22 14:10:00,46.41,46.83,46.39,46.5,61117.0,46.41,46.83,46.39,46.5,61117.0
2024-11-22 14:20:00,46.5,46.6,46.43,46.44,44901.0,46.5,46.6,46.43,46.44,44901.0
2024-11-22 14:30:00,46.44,46.51,46.12,46.15,80332.0,46.44,46.51,46.12,46.15,80332.0
2024-11-22 14:40:00,46.16,46.3,46.04,46.13,88691.0,46.16,46.3,46.04,46.13,88691.0
2024-11-22 14:50:00,46.15,46.19,46.0,46.1,89030.0,46.15,46.19,46.0,46.1,89030.0
2024-11-22 15:00:00,46.12,46.48,46.1,46.27,74479.0,46.12,46.48,46.1,46.27,74479.0
2024-11-22 15:10:00,46.26,46.45,46.12,46.16,39753.0,46.26,46.45,46.12,46.16,39753.0
2024-11-22 15:20:00,46.17,46.4,46.1,46.16,98839.0,46.17,46.4,46.1,46.16,98839.0
2024-11-22 15:30:00,46.15,46.21,46.1,46.15,44820.0,46.15,46.21,46.1,46.15,44820.0
2024-11-22 15:40:00,46.15,46.19,45.9,45.94,176864.0,46.15,46.19,45.9,45.94,176864.0
2024-11-22 15:50:00,45.94,45.99,45.72,45.77,343326.0,45.94,45.99,45.72,45.77,343326.0
2024-11-25 09:30:00,44.39,44.47,44.17,44.25,186898.0,44.39,44.47,44.17,44.25,186898.0
2024-11-25 09:40:00,44.25,44.43,44.24,44.43,77358.0,44.25,44.43,44.24,44.43,77358.0
2024-11-25 09:50:00,44.41,44.69,44.38,44.53,141876.0,44.41,44.69,44.38,44.53,141876.0
2024-11-25 10:00:00,44.56,44.84,44.36,44.52,210075.0,44.56,44.84,44.36,44.52,210075.0
2024-11-25 10:10:00,44.53,45.02,44.46,44.61,227134.0,44.53,45.02,44.46,44.61,227134.0
2024-11-25 10:20:00,44.6,44.7,44.43,44.5,53359.0,44.6,44.7,44.43,44.5,53359.0
2024-11-25 10:30:00,44.52,45.07,44.48,44.86,69953.0,44.52,45.07,44.48,44.86,69953.0
2024-11-25 10:40:00,44.82,44.94,44.52,44.85,54878.0,44.82,44.94,44.52,44.85,54878.0
2024-11-25 10:50:00,44.82,44.9,44.67,44.82,45322.0,44.82,44.9,44.67,44.82,45322.0
2024-11-25 11:00:00,44.8,45.06,44.77,45.05,26360.0,44.8,45.06,44.77,45.05,26360.0
2024-11-25 11:10:00,45.03,45.03,44.59,44.59,28740.0,45.03,45.03,44.59,44.59,28740.0
2024-11-25 11:20:00,44.59,44.63,44.47,44.62,36422.0,44.59,44.63,44.47,44.62,36422.0
2024-11-25 11:30:00,44.58,44.9,44.51,44.88,25613.0,44.58,44.9,44.51,44.88,25613.0
2024-11-25 11:40:00,44.84,44.97,44.78,44.97,22044.0,44.84,44.97,44.78,44.97,22044.0
2024-11-25 11:50:00,44.95,45.02,44.81,45.02,24590.0,44.95,45.02,44.81,45.02,24590.0
2024-11-25 12:00:00,44.98,45.04,44.84,44.93,17079.0,44.98,45.04,44.84,44.93,17079.0
2024-11-25 12:10:00,44.89,45.41,44.89,45.18,65592.0,44.89,45.41,44.89,45.18,65592.0
2024-11-25 12:20:00,45.18,45.7,45.15,45.59,50580.0,45.18,45.7,45.15,45.59,50580.0
2024-11-25 12:30:00,45.55,45.69,45.36,45.63,53429.0,45.55,45.69,45.36,45.63,53429.0
2024-11-25 12:40:00,45.59,46.25,45.56,45.79,151689.0,45.59,46.25,45.56,45.79,151689.0
2024-11-25 12:50:00,45.77,45.78,45.5,45.58,41037.0,45.77,45.78,45.5,45.58,41037.0
2024-11-25 13:00:00,45.58,45.59,45.28,45.37,24426.0,45.58,45.59,45.28,45.37,24426.0
2024-11-25 13:10:00,45.32,45.38,45.16,45.34,20642.0,45.32,45.38,45.16,45.34,20642.0
2024-11-25 13:20:00,45.39,45.48,45.08,45.15,34334.0,45.39,45.48,45.08,45.15,34334.0
2024-11-25 13:30:00,45.16,45.22,44.71,44.73,44729.0,45.16,45.22,44.71,44.73,44729.0
2024-11-25 13:40:00,44.73,44.9,44.64,44.74,40659.0,44.73,44.9,44.64,44.74,40659.0
2024-11-25 13:50:00,44.74,45.0,44.68,44.74,21409.0,44.74,45.0,44.68,44.74,21409.0
2024-11-25 14:00:00,44.76,44.82,44.63,44.65,23885.0,44.76,44.82,44.63,44.65,23885.0
2024-11-25 14:10:00,44.66,44.72,44.55,44.68,63054.0,44.66,44.72,44.55,44.68,63054.0
2024-11-25 14:20:00,44.68,45.14,44.67,44.83,28252.0,44.68,45.14,44.67,44.83,28252.0
2024-11-25 14:30:00,44.84,44.97,44.68,44.69,37386.0,44.84,44.97,44.68,44.69,37386.0
2024-11-25 14:40:00,44.7,44.71,44.43,44.54,63749.0,44.7,44.71,44.43,44.54,63749.0
2024-11-25 14:50:00,44.54,44.57,44.48,44.55,28226.0,44.54,44.57,44.48,44.55,28226.0
2024-11-25 15:00:00,44.57,44.83,44.57,44.6,32763.0,44.57,44.83,44.57,44.6,32763.0
2024-11-25 15:10:00,44.63,44.72,44.61,44.68,17665.0,44.63,44.72,44.61,44.68,17665.0
2024-11-25 15:20:00,44.67,44.73,44.59,44.69,24787.0,44.67,44.73,44.59,44.69,24787.0
2024-11-25 15:30:00,44.71,44.72,44.64,44.69,34345.0,44.71,44.72,44.64,44.69,34345.0
2024-11-25 15:40:00,44.68,44.7,44.59,44.65,46662.0,44.68,44.7,44.59,44.65,46662.0
2024-11-25 15:50:00,44.66,44.66,44.0,44.05,256833.0,44.66,44.66,44.0,44.05,256833.0
2024-11-26 09:30:00,44.04,44.06,43.53,43.82,159952.0,44.04,44.06,43.53,43.82,159952.0
2024-11-26 09:40:00,43.8,43.96,43.48,43.49,227478.0,43.8,43.96,43.48,43.49,227478.0
2024-11-26 09:50:00,43.5,43.65,43.46,43.59,55809.0,43.5,43.65,43.46,43.59,55809.0
2024-11-26 10:00:00,43.52,43.78,43.32,43.5,77517.0,43.52,43.78,43.32,43.5,77517.0
2024-11-26 10:10:00,43.52,43.74,43.48,43.66,57588.0,43.52,43.74,43.48,43.66,57588.0
2024-11-26 10:20:00,43.66,43.8,43.52,43.52,51266.0,43.66,43.8,43.52,43.52,51266.0
2024-11-26 10:30:00,43.55,43.77,43.51,43.61,34192.0,43.55,43.77,43.51,43.61,34192.0
2024-11-26 10:40:00,43.61,43.64,43.48,43.53,52114.0,43.61,43.64,43.48,43.53,52114.0
2024-11-26 10:50:00,43.56,43.58,43.5,43.54,92215.0,43.56,43.58,43.5,43.54,92215.0
2024-11-26 11:00:00,43.53,43.54,43.33,43.42,98616.0,43.53,43.54,43.33,43.42,98616.0
2024-11-26 11:10:00,43.42,43.44,43.37,43.4,26913.0,43.42,43.44,43.37,43.4,26913.0
2024-11-26 11:20:00,43.38,43.4,43.25,43.39,58556.0,43.38,43.4,43.25,43.39,58556.0
2024-11-26 11:30:00,43.37,43.38,43.26,43.34,21702.0,43.37,43.38,43.26,43.34,21702.0
2024-11-26 11:40:00,43.35,43.51,43.33,43.46,35903.0,43.35,43.51,43.33,43.46,35903.0
2024-11-26 11:50:00,43.47,43.47,43.34,43.36,16467.0,43.47,43.47,43.34,43.36,16467.0
2024-11-26 12:00:00,43.37,43.53,43.34,43.37,47734.0,43.37,43.53,43.34,43.37,47734.0
2024-11-26 12:10:00,43.38,43.51,43.35,43.46,24373.0,43.38,43.51,43.35,43.46,24373.0
2024-11-26 12:20:00,43.46,43.51,43.41,43.45,25254.0,43.46,43.51,43.41,43.45,25254.0
2024-11-26 12:30:00,43.44,43.46,43.34,43.36,29886.0,43.44,43.46,43.34,43.36,29886.0
2024-11-26 12:40:00,43.36,43.37,43.25,43.27,77510.0,43.36,43.37,43.25,43.27,77510.0
2024-11-26 12:50:00,43.27,43.44,43.23,43.34,84209.0,43.27,43.44,43.23,43.34,84209.0
2024-11-26 13:00:00,43.33,43.46,43.25,43.36,43659.0,43.33,43.46,43.25,43.36,43659.0
2024-11-26 13:10:00,43.34,43.48,43.34,43.4,20086.0,43.34,43.48,43.34,43.4,20086.0
2024-11-26 13:20:00,43.41,43.43,43.3,43.36,16854.0,43.41,43.43,43.3,43.36,16854.0
2024-11-26 13:30:00,43.37,43.48,43.34,43.47,23104.0,43.37,43.48,43.34,43.47,23104.0
2024-11-26 13:40:00,43.47,43.54,43.44,43.5,33483.0,43.47,43.54,43.44,43.5,33483.0
2024-11-26 13:50:00,43.49,43.52,43.48,43.5,15859.0,43.49,43.52,43.48,43.5,15859.0
2024-11-26 14:00:00,43.5,43.53,43.39,43.49,46073.0,43.5,43.53,43.39,43.49,46073.0
2024-11-26 14:10:00,43.49,43.57,43.37,43.56,39166.0,43.49,43.57,43.37,43.56,39166.0
2024-11-26 14:20:00,43.55,43.57,43.47,43.5,62086.0,43.55,43.57,43.47,43.5,62086.0
2024-11-26 14:30:00,43.52,43.54,43.44,43.48,29924.0,43.52,43.54,43.44,43.48,29924.0
2024-11-26 14:40:00,43.48,43.54,43.41,43.46,40232.0,43.48,43.54,43.41,43.46,40232.0
2024-11-26 14:50:00,43.45,43.55,43.45,43.53,29245.0,43.45,43.55,43.45,43.53,29245.0
2024-11-26 15:00:00,43.53,43.55,43.45,43.54,26122.0,43.53,43.55,43.45,43.54,26122.0
2024-11-26 15:10:00,43.53,43.56,43.45,43.47,36339.0,43.53,43.56,43.45,43.47,36339.0
2024-11-26 15:20:00,43.47,43.67,43.45,43.66,68040.0,43.47,43.67,43.45,43.66,68040.0
2024-11-26 15:30:00,43.66,43.84,43.65,43.78,122334.0,43.66,43.84,43.65,43.78,122334.0
2024-11-26 15:40:00,43.78,43.85,43.61,43.65,88253.0,43.78,43.85,43.61,43.65,88253.0
2024-11-26 15:50:00,43.64,43.73,43.51,43.6,236544.0,43.64,43.73,43.51,43.6,236544.0
2024-11-27 09:30:00,43.69,43.82,43.35,43.46,55491.0,43.69,43.82,43.35,43.46,55491.0
2024-11-27 09:40:00,43.49,43.69,43.33,43.61,56061.0,43.49,43.69,43.33,43.61,56061.0
2024-11-27 09:50:00,43.61,43.7,43.49,43.61,52459.0,43.61,43.7,43.49,43.61,52459.0
2024-11-27 10:00:00,43.63,43.71,43.45,43.69,70797.0,43.63,43.71,43.45,43.69,70797.0
2024-11-27 10:10:00,43.73,44.05,43.67,43.83,131104.0,43.73,44.05,43.67,43.83,131104.0
2024-11-27 10:20:00,43.84,44.15,43.77,44.07,60306.0,43.84,44.15,43.77,44.07,60306.0
2024-11-27 10:30:00,44.06,44.17,43.9,44.17,51149.0,44.06,44.17,43.9,44.17,51149.0
2024-11-27 10:40:00,44.18,44.19,43.72,44.0,68306.0,44.18,44.19,43.72,44.0,68306.0
2024-11-27 10:50:00,44.0,44.15,43.9,44.01,27898.0,44.0,44.15,43.9,44.01,27898.0
2024-11-27 11:00:00,44.02,44.28,43.97,44.06,50138.0,44.02,44.28,43.97,44.06,50138.0
2024-11-27 11:10:00,44.08,44.39,44.08,44.26,34855.0,44.08,44.39,44.08,44.26,34855.0
2024-11-27 11:20:00,44.26,44.42,44.22,44.36,29267.0,44.26,44.42,44.22,44.36,29267.0
2024-11-27 11:30:00,44.38,44.42,44.09,44.11,35608.0,44.38,44.42,44.09,44.11,35608.0
2024-11-27 11:40:00,44.13,44.55,44.01,44.52,52762.0,44.13,44.55,44.01,44.52,52762.0
2024-11-27 11:50:00,44.52,44.65,44.44,44.48,62416.0,44.52,44.65,44.44,44.48,62416.0
2024-11-27 12:00:00,44.56,44.82,44.51,44.76,91128.0,44.56,44.82,44.51,44.76,91128.0
2024-11-27 12:10:00,44.76,44.77,44.43,44.5,40780.0,44.76,44.77,44.43,44.5,40780.0
2024-11-27 12:20:00,44.46,44.46,44.26,44.29,34687.0,44.46,44.46,44.26,44.29,34687.0
2024-11-27 12:30:00,44.26,44.6,44.26,44.53,44404.0,44.26,44.6,44.26,44.53,44404.0
2024-11-27 12:40:00,44.54,44.56,44.38,44.42,41545.0,44.54,44.56,44.38,44.42,41545.0
2024-11-27 12:50:00,44.43,44.51,44.3,44.46,22092.0,44.43,44.51,44.3,44.46,22092.0
2024-11-27 13:00:00,44.48,44.52,44.34,44.34,17346.0,44.48,44.52,44.34,44.34,17346.0
2024-11-27 13:10:00,44.37,44.4,44.2,44.2,23189.0,44.37,44.4,44.2,44.2,23189.0
2024-11-27 13:20:00,44.2,44.28,44.07,44.26,26781.0,44.2,44.28,44.07,44.26,26781.0
2024-11-27 13:30:00,44.26,44.26,43.94,43.99,41335.0,44.26,44.26,43.94,43.99,41335.0
2024-11-27 13:40:00,43.97,44.04,43.95,44.0,15439.0,43.97,44.04,43.95,44.0,15439.0
2024-11-27 13:50:00,43.98,44.0,43.84,43.92,25205.0,43.98,44.0,43.84,43.92,25205.0
2024-11-27 14:00:00,43.91,44.0,43.86,43.89,14112.0,43.91,44.0,43.86,43.89,14112.0
2024-11-27 14:10:00,43.89,44.03,43.89,43.98,19111.0,43.89,44.03,43.89,43.98,19111.0
2024-11-27 14:20:00,44.0,44.04,43.84,43.89,15587.0,44.0,44.04,43.84,43.89,15587.0
2024-11-27 14:30:00,43.87,43.91,43.73,43.75,39692.0,43.87,43.91,43.73,43.75,39692.0
2024-11-27 14:40:00,43.75,43.81,43.68,43.71,27639.0,43.75,43.81,43.68,43.71,27639.0
2024-11-27 14:50:00,43.72,43.78,43.63,43.75,17674.0,43.72,43.78,43.63,43.75,17674.0
2024-11-27 15:00:00,43.74,43.75,43.68,43.73,16087.0,43.74,43.75,43.68,43.73,16087.0
2024-11-27 15:10:00,43.74,44.01,43.73,43.91,46536.0,43.74,44.01,43.73,43.91,46536.0
2024-11-27 15:20:00,43.91,44.02,43.85,43.87,26460.0,43.91,44.02,43.85,43.87,26460.0
2024-11-27 15:30:00,43.88,43.89,43.69,43.71,24617.0,43.88,43.89,43.69,43.71,24617.0
2024-11-27 15:40:00,43.72,43.9,43.59,43.62,50504.0,43.72,43.9,43.59,43.62,50504.0
2024-11-27 15:50:00,43.64,43.65,43.32,43.33,167197.0,43.64,43.65,43.32,43.33,167197.0
2024-11-29 09:30:00,43.0,43.08,42.82,42.88,125764.0,43.0,43.08,42.82,42.88,125764.0
2024-11-29 09:40:00,42.88,42.94,42.74,42.8,98291.0,42.88,42.94,42.74,42.8,98291.0
2024-11-29 09:50:00,42.79,42.79,42.49,42.56,188251.0,42.79,42.79,42.49,42.56,188251.0
2024-11-29 10:00:00,42.56,42.61,42.42,42.53,129203.0,42.56,42.61,42.42,42.53,129203.0
2024-11-29 10:10:00,42.54,42.68,42.52,42.68,84488.0,42.54,42.68,42.52,42.68,84488.0
2024-11-29 10:20:00,42.67,42.74,42.55,42.59,69213.0,42.67,42.74,42.55,42.59,69213.0
2024-11-29 10:30:00,42.57,42.6,42.54,42.57,15254.0,42.57,42.6,42.54,42.57,15254.0
2024-11-29 10:40:00,42.55,42.62,42.51,42.55,44978.0,42.55,42.62,42.51,42.55,44978.0
2024-11-29 10:50:00,42.56,42.61,42.55,42.58,29523.0,42.56,42.61,42.55,42.58,29523.0
2024-11-29 11:00:00,42.59,42.64,42.55,42.59,40509.0,42.59,42.64,42.55,42.59,40509.0
2024-11-29 11:10:00,42.61,42.65,42.47,42.64,101110.0,42.61,42.65,42.47,42.64,101110.0
2024-11-29 11:20:00,42.63,42.75,42.58,42.73,55768.0,42.63,42.75,42.58,42.73,55768.0
2024-11-29 11:30:00,42.73,42.75,42.58,42.62,91722.0,42.73,42.75,42.58,42.62,91722.0
2024-11-29 11:40:00,42.61,42.75,42.58,42.7,55392.0,42.61,42.75,42.58,42.7,55392.0
2024-11-29 11:50:00,42.75,42.81,42.61,42.64,86996.0,42.75,42.81,42.61,42.64,86996.0
2024-11-29 12:00:00,42.63,42.76,42.62,42.75,52882.0,42.63,42.76,42.62,42.75,52882.0
2024-11-29 12:10:00,42.74,42.77,42.66,42.71,35819.0,42.74,42.77,42.66,42.71,35819.0
2024-11-29 12:20:00,42.7,42.83,42.69,42.71,33093.0,42.7,42.83,42.69,42.71,33093.0
2024-11-29 12:30:00,42.71,42.78,42.7,42.74,51743.0,42.71,42.78,42.7,42.74,51743.0
2024-11-29 12:40:00,42.74,42.74,42.58,42.66,127789.0,42.74,42.74,42.58,42.66,127789.0
2024-11-29 12:50:00,42.66,42.8,42.59,42.59,111808.0,42.66,42.8,42.59,42.59,111808.0
2024-12-02 09:30:00,42.62,42.73,42.54,42.63,109229.0,42.62,42.73,42.54,42.63,109229.0
2024-12-02 09:40:00,42.61,42.73,42.48,42.62,81343.0,42.61,42.73,42.48,42.62,81343.0
2024-12-02 09:50:00,42.62,42.65,42.47,42.63,55497.0,42.62,42.65,42.47,42.63,55497.0
2024-12-02 10:00:00,42.61,42.64,42.47,42.62,86308.0,42.61,42.64,42.47,42.62,86308.0
2024-12-02 10:10:00,42.62,42.63,42.39,42.54,41373.0,42.62,42.63,42.39,42.54,41373.0
2024-12-02 10:20:00,42.55,42.65,42.49,42.51,26738.0,42.55,42.65,42.49,42.51,26738.0
2024-12-02 10:30:00,42.5,42.53,42.44,42.52,23311.0,42.5,42.53,42.44,42.52,23311.0
2024-12-02 10:40:00,42.51,42.51,42.37,42.4,39046.0,42.51,42.51,42.37,42.4,39046.0
2024-12-02 10:50:00,42.39,42.66,42.39,42.61,72296.0,42.39,42.66,42.39,42.61,72296.0
2024-12-02 11:00:00,42.62,42.63,42.38,42.39,37537.0,42.62,42.63,42.38,42.39,37537.0
2024-12-02 11:10:00,42.39,42.4,42.28,42.3,48142.0,42.39,42.4,42.28,42.3,48142.0
2024-12-02 11:20:00,42.28,42.36,42.24,42.26,52226.0,42.28,42.36,42.24,42.26,52226.0
2024-12-02 11:30:00,42.27,42.3,42.14,42.26,79749.0,42.27,42.3,42.14,42.26,79749.0
2024-12-02 11:40:00,42.27,42.32,42.2,42.3,32419.0,42.27,42.32,42.2,42.3,32419.0
2024-12-02 11:50:00,42.3,42.44,42.3,42.42,41875.0,42.3,42.44,42.3,42.42,41875.0
2024-12-02 12:00:00,42.41,42.46,42.4,42.41,38842.0,42.41,42.46,42.4,42.41,38842.0
2024-12-02 12:10:00,42.42,42.46,42.41,42.45,25060.0,42.42,42.46,42.41,42.45,25060.0
2024-12-02 12:20:00,42.44,42.49,42.42,42.47,17111.0,42.44,42.49,42.42,42.47,17111.0
2024-12-02 12:30:00,42.48,42.49,42.43,42.49,9045.0,42.48,42.49,42.43,42.49,9045.0
2024-12-02 12:40:00,42.48,42.48,42.43,42.47,5071.0,42.48,42.48,42.43,42.47,5071.0
2024-12-02 12:50:00,42.44,42.49,42.44,42.49,11088.0,42.44,42.49,42.44,42.49,11088.0
2024-12-02 13:00:00,42.49,42.63,42.49,42.57,38694.0,42.49,42.63,42.49,42.57,38694.0
2024-12-02 13:10:00,42.58,42.66,42.56,42.6,20752.0,42.58,42.66,42.56,42.6,20752.0
2024-12-02 13:20:00,42.59,42.59,42.53,42.57,7099.0,42.59,42.59,42.53,42.57,7099.0
2024-12-02 13:30:00,42.59,42.63,42.45,42.47,31815.0,42.59,42.63,42.45,42.47,31815.0
2024-12-02 13:40:00,42.49,42.49,42.43,42.44,11975.0,42.49,42.49,42.43,42.44,11975.0
2024-12-02 13:50:00,42.42,42.46,42.42,42.44,7346.0,42.42,42.46,42.42,42.44,7346.0
2024-12-02 14:00:00,42.46,42.55,42.44,42.52,24867.0,42.46,42.55,42.44,42.52,24867.0
2024-12-02 14:10:00,42.5,42.7,42.5,42.67,51314.0,42.5,42.7,42.5,42.67,51314.0
2024-12-02 14:20:00,42.67,42.74,42.42,42.48,66477.0,42.67,42.74,42.42,42.48,66477.0
2024-12-02 14:30:00,42.46,42.49,42.41,42.44,20214.0,42.46,42.49,42.41,42.44,20214.0
2024-12-02 14:40:00,42.46,42.46,42.39,42.43,25145.0,42.46,42.46,42.39,42.43,25145.0
2024-12-02 14:50:00,42.43,42.44,42.29,42.31,25810.0,42.43,42.44,42.29,42.31,25810.0
2024-12-02 15:00:00,42.33,42.39,42.3,42.31,23890.0,42.33,42.39,42.3,42.31,23890.0
2024-12-02 15:10:00,42.32,42.35,42.28,42.32,33998.0,42.32,42.35,42.28,42.32,33998.0
2024-12-02 15:20:00,42.33,42.34,42.3,42.32,17298.0,42.33,42.34,42.3,42.32,17298.0
2024-12-02 15:30:00,42.31,42.38,42.29,42.33,102060.0,42.31,42.38,42.29,42.33,102060.0
2024-12-02 15:40:00,42.32,42.52,42.3,42.43,55571.0,42.32,42.52,42.3,42.43,55571.0
2024-12-02 15:50:00,42.44,42.45,42.3,42.34,91587.0,42.44,42.45,42.3,42.34,91587.0
2024-12-03 09:30:00,42.6,43.05,42.57,42.92,117979.0,42.6,43.05,42.57,42.92,117979.0
2024-12-03 09:40:00,42.9,43.04,42.67,42.93,76881.0,42.9,43.04,42.67,42.93,76881.0
2024-12-03 09:50:00,42.93,42.97,42.77,42.77,78585.0,42.93,42.97,42.77,42.77,78585.0
2024-12-03 10:00:00,42.82,42.85,42.65,42.83,62410.0,42.82,42.85,42.65,42.83,62410.0
2024-12-03 10:10:00,42.78,42.84,42.63,42.82,42388.0,42.78,42.84,42.63,42.82,42388.0
2024-12-03 10:20:00,42.82,43.24,42.82,43.11,118611.0,42.82,43.24,42.82,43.11,118611.0
2024-12-03 10:30:00,43.14,43.14,42.72,42.82,58029.0,43.14,43.14,42.72,42.82,58029.0
2024-12-03 10:40:00,42.83,43.05,42.77,42.86,58349.0,42.83,43.05,42.77,42.86,58349.0
2024-12-03 10:50:00,42.87,42.87,42.67,42.69,56255.0,42.87,42.87,42.67,42.69,56255.0
2024-12-03 11:00:00,42.7,42.73,42.32,42.4,83460.0,42.7,42.73,42.32,42.4,83460.0
2024-12-03 11:10:00,42.37,42.5,42.36,42.45,23730.0,42.37,42.5,42.36,42.45,23730.0
2024-12-03 11:20:00,42.48,42.5,42.31,42.31,21179.0,42.48,42.5,42.31,42.31,21179.0
2024-12-03 11:30:00,42.31,42.48,42.12,42.48,100382.0,42.31,42.48,42.12,42.48,100382.0
2024-12-03 11:40:00,42.46,42.73,42.36,42.6,39872.0,42.46,42.73,42.36,42.6,39872.0
2024-12-03 11:50:00,42.57,42.64,42.35,42.46,15292.0,42.57,42.64,42.35,42.46,15292.0
2024-12-03 12:00:00,42.46,42.49,42.35,42.39,10769.0,42.46,42.49,42.35,42.39,10769.0
2024-12-03 12:10:00,42.34,42.41,42.21,42.21,16165.0,42.34,42.41,42.21,42.21,16165.0
2024-12-03 12:20:00,42.22,42.26,42.13,42.16,38751.0,42.22,42.26,42.13,42.16,38751.0
2024-12-03 12:30:00,42.16,42.19,42.02,42.14,59162.0,42.16,42.19,42.02,42.14,59162.0
2024-12-03 12:40:00,42.14,42.15,41.97,41.99,53508.0,42.14,42.15,41.97,41.99,53508.0
2024-12-03 12:50:00,42.02,42.05,42.0,42.01,24938.0,42.02,42.05,42.0,42.01,24938.0
2024-12-03 13:00:00,42.0,42.04,41.95,42.0,18263.0,42.0,42.04,41.95,42.0,18263.0
2024-12-03 13:10:00,41.98,42.03,41.9,41.98,43382.0,41.98,42.03,41.9,41.98,43382.0
2024-12-03 13:20:00,41.97,42.0,41.94,41.99,10418.0,41.97,42.0,41.94,41.99,10418.0
2024-12-03 13:30:00,41.99,42.0,41.92,41.98,42876.0,41.99,42.0,41.92,41.98,42876.0
2024-12-03 13:40:00,41.98,42.09,41.97,41.97,61342.0,41.98,42.09,41.97,41.97,61342.0
2024-12-03 13:50:00,41.96,41.97,41.87,41.9,61634.0,41.96,41.97,41.87,41.9,61634.0
2024-12-03 14:00:00,41.92,41.98,41.9,41.93,30483.0,41.92,41.98,41.9,41.93,30483.0
2024-12-03 14:10:00,41.94,41.96,41.87,41.87,22999.0,41.94,41.96,41.87,41.87,22999.0
2024-12-03 14:20:00,41.87,41.92,41.81,41.85,89306.0,41.87,41.92,41.81,41.85,89306.0
2024-12-03 14:30:00,41.84,41.84,41.82,41.84,20389.0,41.84,41.84,41.82,41.84,20389.0
2024-12-03 14:40:00,41.83,41.86,41.72,41.74,50816.0,41.83,41.86,41.72,41.74,50816.0
2024-12-03 14:50:00,41.73,41.77,41.71,41.77,18163.0,41.73,41.77,41.71,41.77,18163.0
2024-12-03 15:00:00,41.77,41.82,41.76,41.8,18840.0,41.77,41.82,41.76,41.8,18840.0
2024-12-03 15:10:00,41.83,41.93,41.82,41.91,41063.0,41.83,41.93,41.82,41.91,41063.0
2024-12-03 15:20:00,41.92,41.96,41.9,41.94,26543.0,41.92,41.96,41.9,41.94,26543.0
2024-12-03 15:30:00,41.94,42.04,41.9,41.94,74338.0,41.94,42.04,41.9,41.94,74338.0
2024-12-03 15:40:00,41.94,42.05,41.9,41.9,45039.0,41.94,42.05,41.9,41.9,45039.0
2024-12-03 15:50:00,41.91,42.01,41.76,42.01,140665.0,41.91,42.01,41.76,42.01,140665.0
2024-12-04 09:30:00,41.68,41.69,41.3,41.55,172081.0,41.68,41.69,41.3,41.55,172081.0
2024-12-04 09:40:00,41.54,41.55,41.42,41.51,50396.0,41.54,41.55,41.42,41.51,50396.0
2024-12-04 09:50:00,41.51,41.61,41.49,41.59,38916.0,41.51,41.61,41.49,41.59,38916.0
2024-12-04 10:00:00,41.6,41.72,41.55,41.56,70930.0,41.6,41.72,41.55,41.56,70930.0
2024-12-04 10:10:00,41.57,41.73,41.5,41.5,73418.0,41.57,41.73,41.5,41.5,73418.0
2024-12-04 10:20:00,41.5,41.57,41.42,41.46,37541.0,41.5,41.57,41.42,41.46,37541.0
2024-12-04 10:30:00,41.49,41.54,41.33,41.5,89266.0,41.49,41.54,41.33,41.5,89266.0
2024-12-04 10:40:00,41.52,41.69,41.48,41.63,71010.0,41.52,41.69,41.48,41.63,71010.0
2024-12-04 10:50:00,41.64,41.74,41.56,41.56,33604.0,41.64,41.74,41.56,41.56,33604.0
2024-12-04 11:00:00,41.57,41.75,41.56,41.72,54209.0,41.57,41.75,41.56,41.72,54209.0
2024-12-04 11:10:00,41.72,41.96,41.7,41.93,61640.0,41.72,41.96,41.7,41.93,61640.0
2024-12-04 11:20:00,41.92,42.1,41.9,41.93,92413.0,41.92,42.1,41.9,41.93,92413.0
2024-12-04 11:30:00,41.91,41.98,41.91,41.94,51103.0,41.91,41.98,41.91,41.94,51103.0
2024-12-04 11:40:00,41.93,41.95,41.64,41.66,60575.0,41.93,41.95,41.64,41.66,60575.0
2024-12-04 11:50:00,41.67,41.71,41.62,41.66,23744.0,41.67,41.71,41.62,41.66,23744.0
2024-12-04 12:00:00,41.65,41.8,41.65,41.78,52006.0,41.65,41.8,41.65,41.78,52006.0
2024-12-04 12:10:00,41.79,41.8,41.66,41.67,21441.0,41.79,41.8,41.66,41.67,21441.0
2024-12-04 12:20:00,41.67,41.82,41.64,41.72,57476.0,41.67,41.82,41.64,41.72,57476.0
2024-12-04 12:30:00,41.72,41.9,41.72,41.75,82817.0,41.72,41.9,41.72,41.75,82817.0
2024-12-04 12:40:00,41.75,41.88,41.7,41.7,38790.0,41.75,41.88,41.7,41.7,38790.0
2024-12-04 12:50:00,41.7,41.9,41.7,41.87,53250.0,41.7,41.9,41.7,41.87,53250.0
2024-12-04 13:00:00,41.88,42.0,41.85,41.99,40760.0,41.88,42.0,41.85,41.99,40760.0
2024-12-04 13:10:00,41.98,42.0,41.94,41.99,20898.0,41.98,42.0,41.94,41.99,20898.0
2024-12-04 13:20:00,42.0,42.21,41.99,42.15,92059.0,42.0,42.21,41.99,42.15,92059.0
2024-12-04 13:30:00,42.16,42.26,42.06,42.06,50162.0,42.16,42.26,42.06,42.06,50162.0
2024-12-04 13:40:00,42.08,42.1,41.77,41.86,27935.0,42.08,42.1,41.77,41.86,27935.0
2024-12-04 13:50:00,41.85,41.91,41.68,41.91,36278.0,41.85,41.91,41.68,41.91,36278.0
2024-12-04 14:00:00,41.98,42.0,41.66,41.7,27144.0,41.98,42.0,41.66,41.7,27144.0
2024-12-04 14:10:00,41.7,41.96,41.7,41.96,24029.0,41.7,41.96,41.7,41.96,24029.0
2024-12-04 14:20:00,41.98,42.08,41.93,42.07,55208.0,41.98,42.08,41.93,42.07,55208.0
2024-12-04 14:30:00,42.08,42.14,42.02,42.05,82423.0,42.08,42.14,42.02,42.05,82423.0
2024-12-04 14:40:00,42.09,42.14,41.95,41.97,29397.0,42.09,42.14,41.95,41.97,29397.0
2024-12-04 14:50:00,41.98,42.09,41.97,42.0,25211.0,41.98,42.09,41.97,42.0,25211.0
2024-12-04 15:00:00,42.0,42.11,41.96,42.11,27762.0,42.0,42.11,41.96,42.11,27762.0
2024-12-04 15:10:00,42.11,42.22,42.09,42.21,29458.0,42.11,42.22,42.09,42.21,29458.0
2024-12-04 15:20:00,42.21,42.22,42.07,42.09,40680.0,42.21,42.22,42.07,42.09,40680.0
2024-12-04 15:30:00,42.09,42.27,42.07,42.1,76987.0,42.09,42.27,42.07,42.1,76987.0
2024-12-04 15:40:00,42.12,42.23,42.07,42.16,55312.0,42.12,42.23,42.07,42.16,55312.0
2024-12-04 15:50:00,42.15,42.39,42.07,42.33,130950.0,42.15,42.39,42.07,42.33,130950.0
2024-12-05 09:30:00,42.56,42.7,42.5,42.67,100286.0,42.56,42.7,42.5,42.67,100286.0
2024-12-05 09:40:00,42.67,42.69,42.33,42.36,97388.0,42.67,42.69,42.33,42.36,97388.0
2024-12-05 09:50:00,42.38,42.39,42.31,42.32,68104.0,42.38,42.39,42.31,42.32,68104.0
2024-12-05 10:00:00,42.32,42.37,42.15,42.33,104686.0,42.32,42.37,42.15,42.33,104686.0
2024-12-05 10:10:00,42.33,42.44,42.3,42.36,66483.0,42.33,42.44,42.3,42.36,66483.0
2024-12-05 10:20:00,42.37,42.43,42.31,42.4,72745.0,42.37,42.43,42.31,42.4,72745.0
2024-12-05 10:30:00,42.38,42.62,42.32,42.61,69176.0,42.38,42.62,42.32,42.61,69176.0
2024-12-05 10:40:00,42.63,42.66,42.42,42.5,74170.0,42.63,42.66,42.42,42.5,74170.0
2024-12-05 10:50:00,42.51,42.52,42.43,42.45,35174.0,42.51,42.52,42.43,42.45,35174.0
2024-12-05 11:00:00,42.46,42.5,42.31,42.5,34354.0,42.46,42.5,42.31,42.5,34354.0
2024-12-05 11:10:00,42.48,42.54,42.41,42.42,17778.0,42.48,42.54,42.41,42.42,17778.0
2024-12-05 11:20:00,42.42,42.49,42.38,42.47,26029.0,42.42,42.49,42.38,42.47,26029.0
2024-12-05 11:30:00,42.48,42.61,42.47,42.55,23919.0,42.48,42.61,42.47,42.55,23919.0
2024-12-05 11:40:00,42.54,42.6,42.42,42.48,26839.0,42.54,42.6,42.42,42.48,26839.0
2024-12-05 11:50:00,42.47,42.5,42.45,42.45,10007.0,42.47,42.5,42.45,42.45,10007.0
2024-12-05 12:00:00,42.45,42.49,42.3,42.3,23654.0,42.45,42.49,42.3,42.3,23654.0
2024-12-05 12:10:00,42.3,42.36,42.29,42.33,39375.0,42.3,42.36,42.29,42.33,39375.0
2024-12-05 12:20:00,42.33,42.37,42.3,42.32,10254.0,42.33,42.37,42.3,42.32,10254.0
2024-12-05 12:30:00,42.34,42.41,42.31,42.33,22401.0,42.34,42.41,42.31,42.33,22401.0
2024-12-05 12:40:00,42.34,42.43,42.34,42.4,21887.0,42.34,42.43,42.34,42.4,21887.0
2024-12-05 12:50:00,42.39,42.57,42.38,42.55,37768.0,42.39,42.57,42.38,42.55,37768.0
2024-12-05 13:00:00,42.54,42.57,42.4,42.4,25212.0,42.54,42.57,42.4,42.4,25212.0
2024-12-05 13:10:00,42.4,42.55,42.39,42.54,18496.0,42.4,42.55,42.39,42.54,18496.0
2024-12-05 13:20:00,42.53,42.69,42.41,42.45,39465.0,42.53,42.69,42.41,42.45,39465.0
2024-12-05 13:30:00,42.43,42.47,42.31,42.33,38719.0,42.43,42.47,42.31,42.33,38719.0
2024-12-05 13:40:00,42.34,42.36,42.27,42.35,19329.0,42.34,42.36,42.27,42.35,19329.0
2024-12-05 13:50:00,42.34,42.55,42.33,42.45,44784.0,42.34,42.55,42.33,42.45,44784.0
2024-12-05 14:00:00,42.47,42.55,42.29,42.32,44167.0,42.47,42.55,42.29,42.32,44167.0
2024-12-05 14:10:00,42.3,42.38,42.2,42.31,54401.0,42.3,42.38,42.2,42.31,54401.0
2024-12-05 14:20:00,42.3,42.44,42.19,42.38,52726.0,42.3,42.44,42.19,42.38,52726.0
2024-12-05 14:30:00,42.4,42.44,42.25,42.28,33022.0,42.4,42.44,42.25,42.28,33022.0
2024-12-05 14:40:00,42.3,42.42,42.29,42.32,9414.0,42.3,42.42,42.29,42.32,9414.0
2024-12-05 14:50:00,42.31,42.33,42.24,42.28,21882.0,42.31,42.33,42.24,42.28,21882.0
2024-12-05 15:00:00,42.3,42.43,42.24,42.25,15173.0,42.3,42.43,42.24,42.25,15173.0
2024-12-05 15:10:00,42.26,42.41,42.25,42.34,11092.0,42.26,42.41,42.25,42.34,11092.0
2024-12-05 15:20:00,42.35,42.45,42.23,42.41,45139.0,42.35,42.45,42.23,42.41,45139.0
2024-12-05 15:30:00,42.42,42.43,42.16,42.25,109162.0,42.42,42.43,42.16,42.25,109162.0
2024-12-05 15:40:00,42.26,42.28,42.11,42.24,62675.0,42.26,42.28,42.11,42.24,62675.0
2024-12-05 15:50:00,42.22,42.58,42.21,42.42,165641.0,42.22,42.58,42.21,42.42,165641.0
2024-12-06 09:30:00,41.68,41.68,41.47,41.55,144979.0,41.68,41.68,41.47,41.55,144979.0
2024-12-06 09:40:00,41.54,41.8,41.52,41.78,139076.0,41.54,41.8,41.52,41.78,139076.0
2024-12-06 09:50:00,41.79,41.84,41.64,41.82,107727.0,41.79,41.84,41.64,41.82,107727.0
2024-12-06 10:00:00,41.81,41.94,41.76,41.79,114103.0,41.81,41.94,41.76,41.79,114103.0
2024-12-06 10:10:00,41.78,41.9,41.75,41.79,49376.0,41.78,41.9,41.75,41.79,49376.0
2024-12-06 10:20:00,41.81,41.85,41.73,41.82,46155.0,41.81,41.85,41.73,41.82,46155.0
2024-12-06 10:30:00,41.8,41.89,41.74,41.79,39375.0,41.8,41.89,41.74,41.79,39375.0
2024-12-06 10:40:00,41.79,41.83,41.72,41.77,47811.0,41.79,41.83,41.72,41.77,47811.0
2024-12-06 10:50:00,41.77,41.99,41.77,41.87,64491.0,41.77,41.99,41.77,41.87,64491.0
2024-12-06 11:00:00,41.87,42.01,41.75,42.0,84494.0,41.87,42.01,41.75,42.0,84494.0
2024-12-06 11:10:00,42.01,42.12,41.96,42.09,42141.0,42.01,42.12,41.96,42.09,42141.0
2024-12-06 11:20:00,42.11,42.13,41.98,41.98,41367.0,42.11,42.13,41.98,41.98,41367.0
2024-12-06 11:30:00,41.97,42.0,41.83,41.98,54865.0,41.97,42.0,41.83,41.98,54865.0
2024-12-06 11:40:00,41.98,42.02,41.87,42.01,50174.0,41.98,42.02,41.87,42.01,50174.0
2024-12-06 11:50:00,42.03,42.05,41.98,42.05,14706.0,42.03,42.05,41.98,42.05,14706.0
2024-12-06 12:00:00,42.04,42.17,42.02,42.11,44138.0,42.04,42.17,42.02,42.11,44138.0
2024-12-06 12:10:00,42.12,42.15,41.96,42.0,31353.0,42.12,42.15,41.96,42.0,31353.0
2024-12-06 12:20:00,41.97,41.98,41.8,41.84,90521.0,41.97,41.98,41.8,41.84,90521.0
2024-12-06 12:30:00,41.83,41.99,41.8,41.81,73533.0,41.83,41.99,41.8,41.81,73533.0
2024-12-06 12:40:00,41.81,41.84,41.68,41.73,33644.0,41.81,41.84,41.68,41.73,33644.0
2024-12-06 12:50:00,41.71,41.76,41.64,41.73,25527.0,41.71,41.76,41.64,41.73,25527.0
2024-12-06 13:00:00,41.76,41.83,41.63,41.7,34140.0,41.76,41.83,41.63,41.7,34140.0
2024-12-06 13:10:00,41.7,41.7,41.6,41.62,56308.0,41.7,41.7,41.6,41.62,56308.0
2024-12-06 13:20:00,41.61,41.81,41.61,41.79,40763.0,41.61,41.81,41.61,41.79,40763.0
2024-12-06 13:30:00,41.82,41.86,41.76,41.78,12660.0,41.82,41.86,41.76,41.78,12660.0
2024-12-06 13:40:00,41.8,41.84,41.78,41.8,12815.0,41.8,41.84,41.78,41.8,12815.0
2024-12-06 13:50:00,41.8,41.84,41.79,41.82,7205.0,41.8,41.84,41.79,41.82,7205.0
2024-12-06 14:00:00,41.82,41.97,41.81,41.94,27000.0,41.82,41.97,41.81,41.94,27000.0
2024-12-06 14:10:00,42.02,42.18,42.0,42.14,59102.0,42.02,42.18,42.0,42.14,59102.0
2024-12-06 14:20:00,42.14,42.15,41.96,42.13,69381.0,42.14,42.15,41.96,42.13,69381.0
2024-12-06 14:30:00,42.15,42.15,42.0,42.07,24728.0,42.15,42.15,42.0,42.07,24728.0
2024-12-06 14:40:00,42.07,42.15,41.98,42.09,37188.0,42.07,42.15,41.98,42.09,37188.0
2024-12-06 14:50:00,42.07,42.08,41.93,42.0,25897.0,42.07,42.08,41.93,42.0,25897.0
2024-12-06 15:00:00,41.97,42.06,41.94,42.02,24033.0,41.97,42.06,41.94,42.02,24033.0
2024-12-06 15:10:00,42.04,42.11,41.97,42.07,14389.0,42.04,42.11,41.97,42.07,14389.0
2024-12-06 15:20:00,42.04,42.07,41.95,41.95,47897.0,42.04,42.07,41.95,41.95,47897.0
2024-12-06 15:30:00,41.96,41.97,41.74,41.77,58695.0,41.96,41.97,41.74,41.77,58695.0
2024-12-06 15:40:00,41.76,41.82,41.72,41.75,42418.0,41.76,41.82,41.72,41.75,42418.0
2024-12-06 15:50:00,41.77,41.81,41.64,41.69,144519.0,41.77,41.81,41.64,41.69,144519.0
2024-12-09 09:30:00,41.67,41.95,41.67,41.85,97228.0,41.67,41.95,41.67,41.85,97228.0
2024-12-09 09:40:00,41.84,42.0,41.71,41.74,84570.0,41.84,42.0,41.71,41.74,84570.0
2024-12-09 09:50:00,41.72,41.81,41.71,41.72,30943.0,41.72,41.81,41.71,41.72,30943.0
2024-12-09 10:00:00,41.71,41.75,41.59,41.75,100735.0,41.71,41.75,41.59,41.75,100735.0
2024-12-09 10:10:00,41.72,41.92,41.63,41.91,102290.0,41.72,41.92,41.63,41.91,102290.0
2024-12-09 10:20:00,41.92,42.14,41.83,42.05,104777.0,41.92,42.14,41.83,42.05,104777.0
2024-12-09 10:30:00,42.05,42.31,41.89,42.19,107415.0,42.05,42.31,41.89,42.19,107415.0
2024-12-09 10:40:00,42.2,42.37,41.96,42.26,107639.0,42.2,42.37,41.96,42.26,107639.0
2024-12-09 10:50:00,42.28,42.49,42.26,42.43,116156.0,42.28,42.49,42.26,42.43,116156.0
2024-12-09 11:00:00,42.43,42.89,42.32,42.88,162175.0,42.43,42.89,42.32,42.88,162175.0
2024-12-09 11:10:00,42.85,43.07,42.61,42.63,186737.0,42.85,43.07,42.61,42.63,186737.0
2024-12-09 11:20:00,42.63,42.67,42.42,42.51,79376.0,42.63,42.67,42.42,42.51,79376.0
2024-12-09 11:30:00,42.51,42.57,42.31,42.53,64967.0,42.51,42.57,42.31,42.53,64967.0
2024-12-09 11:40:00,42.49,42.51,42.3,42.35,38342.0,42.49,42.51,42.3,42.35,38342.0
2024-12-09 11:50:00,42.35,42.35,42.17,42.25,39100.0,42.35,42.35,42.17,42.25,39100.0
2024-12-09 12:00:00,42.27,42.39,42.24,42.24,19438.0,42.27,42.39,42.24,42.24,19438.0
2024-12-09 12:10:00,42.24,42.25,42.1,42.18,55597.0,42.24,42.25,42.1,42.18,55597.0
2024-12-09 12:20:00,42.19,42.46,42.19,42.23,60979.0,42.19,42.46,42.19,42.23,60979.0
2024-12-09 12:30:00,42.25,42.37,42.16,42.17,32453.0,42.25,42.37,42.16,42.17,32453.0
2024-12-09 12:40:00,42.17,42.17,41.94,41.95,29193.0,42.17,42.17,41.94,41.95,29193.0
2024-12-09 12:50:00,41.96,42.33,41.92,42.33,76666.0,41.96,42.33,41.92,42.33,76666.0
2024-12-09 13:00:00,42.34,42.47,42.25,42.37,27601.0,42.34,42.47,42.25,42.37,27601.0
2024-12-09 13:10:00,42.36,42.36,42.15,42.24,12310.0,42.36,42.36,42.15,42.24,12310.0
2024-12-09 13:20:00,42.21,42.3,42.15,42.22,6542.0,42.21,42.3,42.15,42.22,6542.0
2024-12-09 13:30:00,42.23,42.27,42.1,42.16,12612.0,42.23,42.27,42.1,42.16,12612.0
2024-12-09 13:40:00,42.17,42.2,42.11,42.14,15649.0,42.17,42.2,42.11,42.14,15649.0
2024-12-09 13:50:00,42.14,42.14,42.03,42.11,77246.0,42.14,42.14,42.03,42.11,77246.0
2024-12-09 14:00:00,42.12,42.45,42.12,42.29,34082.0,42.12,42.45,42.12,42.29,34082.0
2024-12-09 14:10:00,42.32,42.43,42.29,42.43,34019.0,42.32,42.43,42.29,42.43,34019.0
2024-12-09 14:20:00,42.43,42.56,42.4,42.5,42724.0,42.43,42.56,42.4,42.5,42724.0
2024-12-09 14:30:00,42.49,42.51,42.37,42.42,34316.0,42.49,42.51,42.37,42.42,34316.0
2024-12-09 14:40:00,42.5,42.69,42.5,42.63,51212.0,42.5,42.69,42.5,42.63,51212.0
2024-12-09 14:50:00,42.62,42.69,42.38,42.4,43942.0,42.62,42.69,42.38,42.4,43942.0
2024-12-09 15:00:00,42.39,42.62,42.39,42.55,31715.0,42.39,42.62,42.39,42.55,31715.0
2024-12-09 15:10:00,42.55,42.76,42.52,42.55,41021.0,42.55,42.76,42.52,42.55,41021.0
2024-12-09 15:20:00,42.55,42.74,42.48,42.67,44166.0,42.55,42.74,42.48,42.67,44166.0
2024-12-09 15:30:00,42.66,42.77,42.59,42.76,31175.0,42.66,42.77,42.59,42.76,31175.0
2024-12-09 15:40:00,42.74,42.96,42.71,42.85,68223.0,42.74,42.96,42.71,42.85,68223.0
2024-12-09 15:50:00,42.84,42.85,42.63,42.67,340015.0,42.84,42.85,42.63,42.67,340015.0
2024-12-10 09:30:00,42.45,42.68,42.3,42.61,123260.0,42.45,42.68,42.3,42.61,123260.0
2024-12-10 09:40:00,42.63,42.69,42.2,42.37,93164.0,42.63,42.69,42.2,42.37,93164.0
2024-12-10 09:50:00,42.37,42.7,42.37,42.43,102523.0,42.37,42.7,42.37,42.43,102523.0
2024-12-10 10:00:00,42.41,42.43,42.24,42.28,83862.0,42.41,42.43,42.24,42.28,83862.0
2024-12-10 10:10:00,42.27,42.37,42.23,42.31,101616.0,42.27,42.37,42.23,42.31,101616.0
2024-12-10 10:20:00,42.32,42.47,42.26,42.44,27912.0,42.32,42.47,42.26,42.44,27912.0
2024-12-10 10:30:00,42.43,42.44,42.17,42.21,42446.0,42.43,42.44,42.17,42.21,42446.0
2024-12-10 10:40:00,42.21,42.25,42.07,42.1,47146.0,42.21,42.25,42.07,42.1,47146.0
2024-12-10 10:50:00,42.09,42.26,42.09,42.18,48927.0,42.09,42.26,42.09,42.18,48927.0
2024-12-10 11:00:00,42.21,42.24,42.02,42.18,42730.0,42.21,42.24,42.02,42.18,42730.0
2024-12-10 11:10:00,42.18,42.18,42.04,42.17,25822.0,42.18,42.18,42.04,42.17,25822.0
2024-12-10 11:20:00,42.16,42.25,42.11,42.23,32359.0,42.16,42.25,42.11,42.23,32359.0
2024-12-10 11:30:00,42.24,42.39,42.24,42.37,63147.0,42.24,42.39,42.24,42.37,63147.0
2024-12-10 11:40:00,42.36,42.56,42.36,42.45,71500.0,42.36,42.56,42.36,42.45,71500.0
2024-12-10 11:50:00,42.46,42.51,42.32,42.32,36186.0,42.46,42.51,42.32,42.32,36186.0
2024-12-10 12:00:00,42.32,42.35,42.26,42.3,26754.0,42.32,42.35,42.26,42.3,26754.0
2024-12-10 12:10:00,42.28,42.47,42.27,42.44,32254.0,42.28,42.47,42.27,42.44,32254.0
2024-12-10 12:20:00,42.44,42.44,42.3,42.36,7156.0,42.44,42.44,42.3,42.36,7156.0
2024-12-10 12:30:00,42.34,42.36,42.17,42.21,28605.0,42.34,42.36,42.17,42.21,28605.0
2024-12-10 12:40:00,42.23,42.3,42.15,42.18,15424.0,42.23,42.3,42.15,42.18,15424.0
2024-12-10 12:50:00,42.18,42.33,42.18,42.29,29247.0,42.18,42.33,42.18,42.29,29247.0
2024-12-10 13:00:00,42.3,42.34,42.26,42.31,6734.0,42.3,42.34,42.26,42.31,6734.0
2024-12-10 13:10:00,42.29,42.32,42.25,42.29,25744.0,42.29,42.32,42.25,42.29,25744.0
2024-12-10 13:20:00,42.31,42.31,42.2,42.21,27142.0,42.31,42.31,42.2,42.21,27142.0
2024-12-10 13:30:00,42.21,42.3,42.16,42.2,63883.0,42.21,42.3,42.16,42.2,63883.0
2024-12-10 13:40:00,42.2,42.29,42.17,42.25,26847.0,42.2,42.29,42.17,42.25,26847.0
2024-12-10 13:50:00,42.25,42.32,42.22,42.27,37889.0,42.25,42.32,42.22,42.27,37889.0
2024-12-10 14:00:00,42.28,42.35,42.25,42.31,29228.0,42.28,42.35,42.25,42.31,29228.0
2024-12-10 14:10:00,42.31,42.41,42.26,42.29,43462.0,42.31,42.41,42.26,42.29,43462.0
2024-12-10 14:20:00,42.29,42.32,42.2,42.21,30372.0,42.29,42.32,42.2,42.21,30372.0
2024-12-10 14:30:00,42.22,42.38,42.21,42.35,24995.0,42.22,42.38,42.21,42.35,24995.0
2024-12-10 14:40:00,42.35,42.37,42.24,42.35,29296.0,42.35,42.37,42.24,42.35,29296.0
2024-12-10 14:50:00,42.36,42.38,42.28,42.3,13248.0,42.36,42.38,42.28,42.3,13248.0
2024-12-10 15:00:00,42.31,42.64,42.31,42.62,77642.0,42.31,42.64,42.31,42.62,77642.0
2024-12-10 15:10:00,42.64,42.76,42.52,42.61,120678.0,42.64,42.76,42.52,42.61,120678.0
2024-12-10 15:20:00,42.61,42.76,42.58,42.72,123785.0,42.61,42.76,42.58,42.72,123785.0
2024-12-10 15:30:00,42.7,42.85,42.61,42.71,97762.0,42.7,42.85,42.61,42.71,97762.0
2024-12-10 15:40:00,42.71,42.81,42.6,42.72,97027.0,42.71,42.81,42.6,42.72,97027.0
2024-12-10 15:50:00,42.71,42.86,42.55,42.58,144044.0,42.71,42.86,42.55,42.58,144044.0
2024-12-11 09:30:00,41.59,41.69,41.38,41.69,189750.0,41.59,41.69,41.38,41.69,189750.0
2024-12-11 09:40:00,41.69,41.79,41.58,41.65,132056.0,41.69,41.79,41.58,41.65,132056.0
2024-12-11 09:50:00,41.65,41.7,41.5,41.68,87036.0,41.65,41.7,41.5,41.68,87036.0
2024-12-11 10:00:00,41.68,41.93,41.67,41.88,121419.0,41.68,41.93,41.67,41.88,121419.0
2024-12-11 10:10:00,41.89,41.9,41.72,41.76,126851.0,41.89,41.9,41.72,41.76,126851.0
2024-12-11 10:20:00,41.77,41.92,41.7,41.89,102424.0,41.77,41.92,41.7,41.89,102424.0
2024-12-11 10:30:00,41.88,41.95,41.77,41.79,62711.0,41.88,41.95,41.77,41.79,62711.0
2024-12-11 10:40:00,41.78,41.92,41.76,41.91,45685.0,41.78,41.92,41.76,41.91,45685.0
2024-12-11 10:50:00,41.9,41.96,41.88,41.91,41989.0,41.9,41.96,41.88,41.91,41989.0
2024-12-11 11:00:00,41.88,41.92,41.84,41.85,33217.0,41.88,41.92,41.84,41.85,33217.0
2024-12-11 11:10:00,41.85,41.92,41.78,41.84,88030.0,41.85,41.92,41.78,41.84,88030.0
2024-12-11 11:20:00,41.82,41.89,41.81,41.87,33328.0,41.82,41.89,41.81,41.87,33328.0
2024-12-11 11:30:00,41.87,41.9,41.78,41.84,65492.0,41.87,41.9,41.78,41.84,65492.0
2024-12-11 11:40:00,41.85,41.89,41.84,41.87,40573.0,41.85,41.89,41.84,41.87,40573.0
2024-12-11 11:50:00,41.88,41.9,41.86,41.89,61197.0,41.88,41.9,41.86,41.89,61197.0
2024-12-11 12:00:00,41.9,41.91,41.87,41.91,73991.0,41.9,41.91,41.87,41.91,73991.0
2024-12-11 12:10:00,41.91,42.0,41.87,41.97,57573.0,41.91,42.0,41.87,41.97,57573.0
2024-12-11 12:20:00,41.97,41.99,41.84,41.85,52178.0,41.97,41.99,41.84,41.85,52178.0
2024-12-11 12:30:00,41.86,41.9,41.79,41.87,39434.0,41.86,41.9,41.79,41.87,39434.0
2024-12-11 12:40:00,41.88,41.99,41.88,41.98,26232.0,41.88,41.99,41.88,41.98,26232.0
2024-12-11 12:50:00,41.97,42.04,41.93,41.97,43774.0,41.97,42.04,41.93,41.97,43774.0
2024-12-11 13:00:00,41.95,42.01,41.94,42.01,23441.0,41.95,42.01,41.94,42.01,23441.0
2024-12-11 13:10:00,42.01,42.08,41.93,41.99,53192.0,42.01,42.08,41.93,41.99,53192.0
2024-12-11 13:20:00,41.97,41.98,41.89,41.93,18537.0,41.97,41.98,41.89,41.93,18537.0
2024-12-11 13:30:00,41.91,41.96,41.9,41.96,7843.0,41.91,41.96,41.9,41.96,7843.0
2024-12-11 13:40:00,41.95,42.09,41.94,42.08,27350.0,41.95,42.09,41.94,42.08,27350.0
2024-12-11 13:50:00,42.07,42.1,42.05,42.09,13099.0,42.07,42.1,42.05,42.09,13099.0
2024-12-11 14:00:00,42.08,42.15,42.07,42.11,33753.0,42.08,42.15,42.07,42.11,33753.0
2024-12-11 14:10:00,42.09,42.1,41.95,42.08,39934.0,42.09,42.1,41.95,42.08,39934.0
2024-12-11 14:20:00,42.09,42.11,42.04,42.1,16587.0,42.09,42.11,42.04,42.1,16587.0
2024-12-11 14:30:00,42.09,42.14,42.07,42.11,26717.0,42.09,42.14,42.07,42.11,26717.0
2024-12-11 14:40:00,42.11,42.23,42.09,42.23,23232.0,42.11,42.23,42.09,42.23,23232.0
2024-12-11 14:50:00,42.22,42.24,42.09,42.1,14013.0,42.22,42.24,42.09,42.1,14013.0
2024-12-11 15:00:00,42.11,42.18,42.09,42.11,16251.0,42.11,42.18,42.09,42.11,16251.0
2024-12-11 15:10:00,42.12,42.2,42.12,42.19,8582.0,42.12,42.2,42.12,42.19,8582.0
2024-12-11 15:20:00,42.18,42.21,42.15,42.21,21105.0,42.18,42.21,42.15,42.21,21105.0
2024-12-11 15:30:00,42.21,42.32,42.2,42.26,88462.0,42.21,42.32,42.2,42.26,88462.0
2024-12-11 15:40:00,42.26,42.26,42.15,42.19,26310.0,42.26,42.26,42.15,42.19,26310.0
2024-12-11 15:50:00,42.22,42.33,42.12,42.18,84402.0,42.22,42.33,42.12,42.18,84402.0
2024-12-12 09:30:00,42.24,42.51,42.24,42.5,91704.0,42.24,42.51,42.24,42.5,91704.0
2024-12-12 09:40:00,42.49,42.61,42.41,42.59,93447.0,42.49,42.61,42.41,42.59,93447.0
2024-12-12 09:50:00,42.59,42.63,42.38,42.42,91797.0,42.59,42.63,42.38,42.42,91797.0
2024-12-12 10:00:00,42.42,42.62,42.36,42.62,113485.0,42.42,42.62,42.36,42.62,113485.0
2024-12-12 10:10:00,42.55,42.66,42.22,42.23,118526.0,42.55,42.66,42.22,42.23,118526.0
2024-12-12 10:20:00,42.24,42.34,42.03,42.03,113451.0,42.24,42.34,42.03,42.03,113451.0
2024-12-12 10:30:00,42.05,42.12,41.91,42.0,116940.0,42.05,42.12,41.91,42.0,116940.0
2024-12-12 10:40:00,42.01,42.16,41.99,42.11,78373.0,42.01,42.16,41.99,42.11,78373.0
2024-12-12 10:50:00,42.12,42.19,42.02,42.06,38167.0,42.12,42.19,42.02,42.06,38167.0
2024-12-12 11:00:00,42.03,42.11,41.94,42.0,42966.0,42.03,42.11,41.94,42.0,42966.0
2024-12-12 11:10:00,42.0,42.04,41.92,41.95,79295.0,42.0,42.04,41.92,41.95,79295.0
2024-12-12 11:20:00,41.92,42.01,41.91,41.97,46795.0,41.92,42.01,41.91,41.97,46795.0
2024-12-12 11:30:00,41.96,41.98,41.83,41.87,45949.0,41.96,41.98,41.83,41.87,45949.0
2024-12-12 11:40:00,41.86,42.31,41.85,42.13,73679.0,41.86,42.31,41.85,42.13,73679.0
2024-12-12 11:50:00,42.16,42.66,42.14,42.65,67553.0,42.16,42.66,42.14,42.65,67553.0
2024-12-12 12:00:00,42.66,42.69,42.23,42.3,146721.0,42.66,42.69,42.23,42.3,146721.0
2024-12-12 12:10:00,42.31,42.33,42.23,42.33,14046.0,42.31,42.33,42.23,42.33,14046.0
2024-12-12 12:20:00,42.33,42.57,42.29,42.41,69918.0,42.33,42.57,42.29,42.41,69918.0
2024-12-12 12:30:00,42.44,42.69,42.37,42.53,57144.0,42.44,42.69,42.37,42.53,57144.0
2024-12-12 12:40:00,42.54,42.64,42.4,42.41,21204.0,42.54,42.64,42.4,42.41,21204.0
2024-12-12 12:50:00,42.41,42.48,42.19,42.24,20674.0,42.41,42.48,42.19,42.24,20674.0
2024-12-12 13:00:00,42.25,42.33,42.22,42.22,12545.0,42.25,42.33,42.22,42.22,12545.0
2024-12-12 13:10:00,42.2,42.28,42.18,42.18,15332.0,42.2,42.28,42.18,42.18,15332.0
2024-12-12 13:20:00,42.17,42.34,42.13,42.33,19868.0,42.17,42.34,42.13,42.33,19868.0
2024-12-12 13:30:00,42.31,42.47,42.27,42.31,64503.0,42.31,42.47,42.27,42.31,64503.0
2024-12-12 13:40:00,42.3,42.34,42.21,42.23,30504.0,42.3,42.34,42.21,42.23,30504.0
2024-12-12 13:50:00,42.21,42.47,42.21,42.47,35253.0,42.21,42.47,42.21,42.47,35253.0
2024-12-12 14:00:00,42.46,42.58,42.33,42.42,36256.0,42.46,42.58,42.33,42.42,36256.0
2024-12-12 14:10:00,42.4,42.69,42.35,42.6,33127.0,42.4,42.69,42.35,42.6,33127.0
2024-12-12 14:20:00,42.62,42.86,42.59,42.86,61271.0,42.62,42.86,42.59,42.86,61271.0
2024-12-12 14:30:00,42.86,42.92,42.58,42.59,54294.0,42.86,42.92,42.58,42.59,54294.0
2024-12-12 14:40:00,42.58,42.81,42.58,42.75,29424.0,42.58,42.81,42.58,42.75,29424.0
2024-12-12 14:50:00,42.72,42.88,42.69,42.8,21538.0,42.72,42.88,42.69,42.8,21538.0
2024-12-12 15:00:00,42.82,42.88,42.7,42.72,40904.0,42.82,42.88,42.7,42.72,40904.0
2024-12-12 15:10:00,42.77,42.83,42.61,42.68,29985.0,42.77,42.83,42.61,42.68,29985.0
2024-12-12 15:20:00,42.71,42.71,42.59,42.65,21836.0,42.71,42.71,42.59,42.65,21836.0
2024-12-12 15:30:00,42.6,42.62,42.38,42.52,56409.0,42.6,42.62,42.38,42.52,56409.0
2024-12-12 15:40:00,42.56,42.58,42.4,42.54,48583.0,42.56,42.58,42.4,42.54,48583.0
2024-12-12 15:50:00,42.53,42.58,42.34,42.46,156379.0,42.53,42.58,42.34,42.46,156379.0
2024-12-13 09:30:00,41.97,42.05,41.83,41.9,95843.0,41.97,42.05,41.83,41.9,95843.0
2024-12-13 09:40:00,41.89,41.91,41.75,41.81,141133.0,41.89,41.91,41.75,41.81,141133.0
2024-12-13 09:50:00,41.81,41.95,41.76,41.88,92610.0,41.81,41.95,41.76,41.88,92610.0
2024-12-13 10:00:00,41.87,42.06,41.83,41.93,70577.0,41.87,42.06,41.83,41.93,70577.0
2024-12-13 10:10:00,41.93,41.95,41.77,41.95,55851.0,41.93,41.95,41.77,41.95,55851.0
2024-12-13 10:20:00,41.92,42.19,41.91,42.13,127440.0,41.92,42.19,41.91,42.13,127440.0
2024-12-13 10:30:00,42.17,42.17,42.02,42.15,50271.0,42.17,42.17,42.02,42.15,50271.0
2024-12-13 10:40:00,42.14,42.7,42.13,42.34,143042.0,42.14,42.7,42.13,42.34,143042.0
2024-12-13 10:50:00,42.34,42.66,42.34,42.63,48259.0,42.34,42.66,42.34,42.63,48259.0
2024-12-13 11:00:00,42.65,42.84,42.58,42.76,247612.0,42.65,42.84,42.58,42.76,247612.0
2024-12-13 11:10:00,42.74,42.84,42.45,42.45,68020.0,42.74,42.84,42.45,42.45,68020.0
2024-12-13 11:20:00,42.49,42.59,42.41,42.59,33651.0,42.49,42.59,42.41,42.59,33651.0
2024-12-13 11:30:00,42.55,42.59,42.24,42.59,75454.0,42.55,42.59,42.24,42.59,75454.0
2024-12-13 11:40:00,42.58,42.61,42.3,42.46,26990.0,42.58,42.61,42.3,42.46,26990.0
2024-12-13 11:50:00,42.45,42.63,42.4,42.46,26555.0,42.45,42.63,42.4,42.46,26555.0
2024-12-13 12:00:00,42.47,42.52,42.41,42.45,18119.0,42.47,42.52,42.41,42.45,18119.0
2024-12-13 12:10:00,42.46,42.63,42.3,42.56,32844.0,42.46,42.63,42.3,42.56,32844.0
2024-12-13 12:20:00,42.61,42.79,42.5,42.71,37383.0,42.61,42.79,42.5,42.71,37383.0
2024-12-13 12:30:00,42.77,42.85,42.74,42.77,54763.0,42.77,42.85,42.74,42.77,54763.0
2024-12-13 12:40:00,42.79,42.89,42.67,42.85,25174.0,42.79,42.89,42.67,42.85,25174.0
2024-12-13 12:50:00,42.87,43.03,42.73,43.02,73914.0,42.87,43.03,42.73,43.02,73914.0
2024-12-13 13:00:00,42.99,43.01,42.8,42.86,28792.0,42.99,43.01,42.8,42.86,28792.0
2024-12-13 13:10:00,42.87,42.92,42.6,42.6,21231.0,42.87,42.92,42.6,42.6,21231.0
2024-12-13 13:20:00,42.61,42.67,42.45,42.47,23511.0,42.61,42.67,42.45,42.47,23511.0
2024-12-13 13:30:00,42.47,42.51,42.43,42.43,31731.0,42.47,42.51,42.43,42.43,31731.0
2024-12-13 13:40:00,42.44,42.5,42.36,42.37,27798.0,42.44,42.5,42.36,42.37,27798.0
2024-12-13 13:50:00,42.41,42.48,42.38,42.44,18910.0,42.41,42.48,42.38,42.44,18910.0
2024-12-13 14:00:00,42.44,42.45,42.31,42.31,21109.0,42.44,42.45,42.31,42.31,21109.0
2024-12-13 14:10:00,42.34,42.35,42.22,42.3,39062.0,42.34,42.35,42.22,42.3,39062.0
2024-12-13 14:20:00,42.31,42.33,42.27,42.3,9475.0,42.31,42.33,42.27,42.3,9475.0
2024-12-13 14:30:00,42.29,42.33,42.15,42.31,38874.0,42.29,42.33,42.15,42.31,38874.0
2024-12-13 14:40:00,42.3,42.44,42.28,42.4,17524.0,42.3,42.44,42.28,42.4,17524.0
2024-12-13 14:50:00,42.42,42.53,42.4,42.41,25453.0,42.42,42.53,42.4,42.41,25453.0
2024-12-13 15:00:00,42.42,42.45,42.31,42.43,21824.0,42.42,42.45,42.31,42.43,21824.0
2024-12-13 15:10:00,42.44,42.56,42.43,42.56,36093.0,42.44,42.56,42.43,42.56,36093.0
2024-12-13 15:20:00,42.54,42.67,42.48,42.49,29627.0,42.54,42.67,42.48,42.49,29627.0
2024-12-13 15:30:00,42.52,42.56,42.3,42.32,32532.0,42.52,42.56,42.3,42.32,32532.0
2024-12-13 15:40:00,42.32,42.41,42.3,42.32,57150.0,42.32,42.41,42.3,42.32,57150.0
2024-12-13 15:50:00,42.35,42.57,42.32,42.47,117145.0,42.35,42.57,42.32,42.47,117145.0
2024-12-16 09:30:00,42.3,42.57,42.3,42.4,95872.0,42.3,42.57,42.3,42.4,95872.0
2024-12-16 09:40:00,42.42,42.7,42.37,42.6,151520.0,42.42,42.7,42.37,42.6,151520.0
2024-12-16 09:50:00,42.59,42.8,42.59,42.63,117092.0,42.59,42.8,42.59,42.63,117092.0
2024-12-16 10:00:00,42.61,42.68,42.5,42.64,51333.0,42.61,42.68,42.5,42.64,51333.0
2024-12-16 10:10:00,42.63,42.69,42.45,42.62,70583.0,42.63,42.69,42.45,42.62,70583.0
2024-12-16 10:20:00,42.6,42.76,42.45,42.47,80292.0,42.6,42.76,42.45,42.47,80292.0
2024-12-16 10:30:00,42.5,42.53,42.4,42.46,62990.0,42.5,42.53,42.4,42.46,62990.0
2024-12-16 10:40:00,42.47,42.61,42.43,42.46,77835.0,42.47,42.61,42.43,42.46,77835.0
2024-12-16 10:50:00,42.45,42.53,42.44,42.51,35984.0,42.45,42.53,42.44,42.51,35984.0
2024-12-16 11:00:00,42.49,42.62,42.48,42.61,43610.0,42.49,42.62,42.48,42.61,43610.0
2024-12-16 11:10:00,42.58,42.66,42.58,42.61,35174.0,42.58,42.66,42.58,42.61,35174.0
2024-12-16 11:20:00,42.62,42.76,42.6,42.71,44986.0,42.62,42.76,42.6,42.71,44986.0
2024-12-16 11:30:00,42.7,42.79,42.66,42.74,52535.0,42.7,42.79,42.66,42.74,52535.0
2024-12-16 11:40:00,42.73,42.8,42.66,42.66,48851.0,42.73,42.8,42.66,42.66,48851.0
2024-12-16 11:50:00,42.64,42.71,42.56,42.64,47183.0,42.64,42.71,42.56,42.64,47183.0
2024-12-16 12:00:00,42.63,42.7,42.62,42.63,19004.0,42.63,42.7,42.62,42.63,19004.0
2024-12-16 12:10:00,42.61,42.66,42.61,42.63,15678.0,42.61,42.66,42.61,42.63,15678.0
2024-12-16 12:20:00,42.63,42.66,42.61,42.64,16648.0,42.63,42.66,42.61,42.64,16648.0
2024-12-16 12:30:00,42.64,42.66,42.6,42.61,22164.0,42.64,42.66,42.6,42.61,22164.0
2024-12-16 12:40:00,42.63,42.67,42.57,42.64,31685.0,42.63,42.67,42.57,42.64,31685.0
2024-12-16 12:50:00,42.65,42.67,42.61,42.62,26597.0,42.65,42.67,42.61,42.62,26597.0
2024-12-16 13:00:00,42.61,42.63,42.51,42.52,20449.0,42.61,42.63,42.51,42.52,20449.0
2024-12-16 13:10:00,42.52,42.63,42.52,42.61,36284.0,42.52,42.63,42.52,42.61,36284.0
2024-12-16 13:20:00,42.61,42.61,42.51,42.56,37135.0,42.61,42.61,42.51,42.56,37135.0
2024-12-16 13:30:00,42.57,42.65,42.56,42.63,30173.0,42.57,42.65,42.56,42.63,30173.0
2024-12-16 13:40:00,42.62,42.64,42.57,42.63,30808.0,42.62,42.64,42.57,42.63,30808.0
2024-12-16 13:50:00,42.61,42.65,42.6,42.63,13997.0,42.61,42.65,42.6,42.63,13997.0
2024-12-16 14:00:00,42.63,42.68,42.6,42.68,43255.0,42.63,42.68,42.6,42.68,43255.0
2024-12-16 14:10:00,42.69,42.76,42.68,42.73,25998.0,42.69,42.76,42.68,42.73,25998.0
2024-12-16 14:20:00,42.73,42.78,42.72,42.76,26413.0,42.73,42.78,42.72,42.76,26413.0
2024-12-16 14:30:00,42.77,42.77,42.67,42.7,23443.0,42.77,42.77,42.67,42.7,23443.0
2024-12-16 14:40:00,42.71,42.94,42.71,42.94,88872.0,42.71,42.94,42.71,42.94,88872.0
2024-12-16 14:50:00,42.94,42.97,42.85,42.88,65136.0,42.94,42.97,42.85,42.88,65136.0
2024-12-16 15:00:00,42.89,42.94,42.85,42.85,33607.0,42.89,42.94,42.85,42.85,33607.0
2024-12-16 15:10:00,42.86,42.9,42.82,42.87,36174.0,42.86,42.9,42.82,42.87,36174.0
2024-12-16 15:20:00,42.87,42.9,42.84,42.89,34348.0,42.87,42.9,42.84,42.89,34348.0
2024-12-16 15:30:00,42.9,43.0,42.89,43.0,91250.0,42.9,43.0,42.89,43.0,91250.0
2024-12-16 15:40:00,43.0,43.14,42.98,43.11,140983.0,43.0,43.14,42.98,43.11,140983.0
2024-12-16 15:50:00,43.1,43.46,43.1,43.3,256822.0,43.1,43.46,43.1,43.3,256822.0
2024-12-17 09:30:00,43.75,44.29,43.75,44.16,209475.0,43.75,44.29,43.75,44.16,209475.0
2024-12-17 09:40:00,44.18,44.25,43.8,43.82,134270.0,44.18,44.25,43.8,43.82,134270.0
2024-12-17 09:50:00,43.83,43.93,43.7,43.87,106843.0,43.83,43.93,43.7,43.87,106843.0
2024-12-17 10:00:00,43.89,44.18,43.88,44.08,73059.0,43.89,44.18,43.88,44.08,73059.0
2024-12-17 10:10:00,44.06,44.38,44.06,44.35,72500.0,44.06,44.38,44.06,44.35,72500.0
2024-12-17 10:20:00,44.37,44.5,44.34,44.47,104207.0,44.37,44.5,44.34,44.47,104207.0
2024-12-17 10:30:00,44.48,44.48,44.24,44.24,69397.0,44.48,44.48,44.24,44.24,69397.0
2024-12-17 10:40:00,44.24,44.38,44.15,44.18,81184.0,44.24,44.38,44.15,44.18,81184.0
2024-12-17 10:50:00,44.16,44.18,43.87,43.89,123813.0,44.16,44.18,43.87,43.89,123813.0
2024-12-17 11:00:00,43.92,44.12,43.86,43.9,98726.0,43.92,44.12,43.86,43.9,98726.0
2024-12-17 11:10:00,43.87,43.9,43.67,43.83,111708.0,43.87,43.9,43.67,43.83,111708.0
2024-12-17 11:20:00,43.83,43.94,43.66,43.68,35735.0,43.83,43.94,43.66,43.68,35735.0
2024-12-17 11:30:00,43.7,43.71,43.24,43.41,70308.0,43.7,43.71,43.24,43.41,70308.0
2024-12-17 11:40:00,43.41,43.55,43.38,43.38,44443.0,43.41,43.55,43.38,43.38,44443.0
2024-12-17 11:50:00,43.39,43.65,43.26,43.52,61428.0,43.39,43.65,43.26,43.52,61428.0
2024-12-17 12:00:00,43.51,43.69,43.46,43.5,43394.0,43.51,43.69,43.46,43.5,43394.0
2024-12-17 12:10:00,43.49,43.68,43.49,43.67,25638.0,43.49,43.68,43.49,43.67,25638.0
2024-12-17 12:20:00,43.63,43.7,43.51,43.56,19902.0,43.63,43.7,43.51,43.56,19902.0
2024-12-17 12:30:00,43.55,43.65,43.47,43.49,26999.0,43.55,43.65,43.47,43.49,26999.0
2024-12-17 12:40:00,43.49,43.53,43.42,43.51,22209.0,43.49,43.53,43.42,43.51,22209.0
2024-12-17 12:50:00,43.5,43.65,43.47,43.61,21350.0,43.5,43.65,43.47,43.61,21350.0
2024-12-17 13:00:00,43.62,43.68,43.59,43.63,26171.0,43.62,43.68,43.59,43.63,26171.0
2024-12-17 13:10:00,43.62,43.75,43.56,43.72,26447.0,43.62,43.75,43.56,43.72,26447.0
2024-12-17 13:20:00,43.71,43.81,43.54,43.62,33575.0,43.71,43.81,43.54,43.62,33575.0
2024-12-17 13:30:00,43.61,43.72,43.54,43.65,27138.0,43.61,43.72,43.54,43.65,27138.0
2024-12-17 13:40:00,43.63,43.64,43.44,43.57,35492.0,43.63,43.64,43.44,43.57,35492.0
2024-12-17 13:50:00,43.56,43.56,43.41,43.42,18642.0,43.56,43.56,43.41,43.42,18642.0
2024-12-17 14:00:00,43.42,43.66,43.4,43.62,29967.0,43.42,43.66,43.4,43.62,29967.0
2024-12-17 14:10:00,43.65,43.7,43.58,43.68,9976.0,43.65,43.7,43.58,43.68,9976.0
2024-12-17 14:20:00,43.7,44.09,43.7,44.03,50570.0,43.7,44.09,43.7,44.03,50570.0
2024-12-17 14:30:00,44.0,44.25,43.98,44.23,45389.0,44.0,44.25,43.98,44.23,45389.0
2024-12-17 14:40:00,44.23,44.24,43.79,44.03,80424.0,44.23,44.24,43.79,44.03,80424.0
2024-12-17 14:50:00,44.08,44.13,44.0,44.08,35165.0,44.08,44.13,44.0,44.08,35165.0
2024-12-17 15:00:00,44.09,44.34,44.09,44.14,43745.0,44.09,44.34,44.09,44.14,43745.0
2024-12-17 15:10:00,44.19,44.38,44.11,44.34,46958.0,44.19,44.38,44.11,44.34,46958.0
2024-12-17 15:20:00,44.32,44.43,44.24,44.26,83164.0,44.32,44.43,44.24,44.26,83164.0
2024-12-17 15:30:00,44.24,44.38,44.2,44.29,70298.0,44.24,44.38,44.2,44.29,70298.0
2024-12-17 15:40:00,44.25,44.35,44.08,44.25,127033.0,44.25,44.35,44.08,44.25,127033.0
2024-12-17 15:50:00,44.24,44.38,44.06,44.25,303074.0,44.24,44.38,44.06,44.25,303074.0
2024-12-18 09:30:00,44.0,44.14,43.85,44.1,81433.0,44.0,44.14,43.85,44.1,81433.0
2024-12-18 09:40:00,44.09,44.27,44.07,44.14,110209.0,44.09,44.27,44.07,44.14,110209.0
2024-12-18 09:50:00,44.11,44.16,43.96,43.99,72461.0,44.11,44.16,43.96,43.99,72461.0
2024-12-18 10:00:00,43.97,44.07,43.89,44.03,116594.0,43.97,44.07,43.89,44.03,116594.0
2024-12-18 10:10:00,44.04,44.09,43.99,44.01,28314.0,44.04,44.09,43.99,44.01,28314.0
2024-12-18 10:20:00,44.02,44.15,43.99,44.1,55265.0,44.02,44.15,43.99,44.1,55265.0
2024-12-18 10:30:00,44.09,44.14,43.95,43.99,31659.0,44.09,44.14,43.95,43.99,31659.0
2024-12-18 10:40:00,44.0,44.03,43.73,43.76,64980.0,44.0,44.03,43.73,43.76,64980.0
2024-12-18 10:50:00,43.78,43.82,43.6,43.66,89461.0,43.78,43.82,43.6,43.66,89461.0
2024-12-18 11:00:00,43.66,43.71,43.57,43.63,70987.0,43.66,43.71,43.57,43.63,70987.0
2024-12-18 11:10:00,43.62,44.0,43.61,43.9,60504.0,43.62,44.0,43.61,43.9,60504.0
2024-12-18 11:20:00,43.9,43.96,43.52,43.52,19346.0,43.9,43.96,43.52,43.52,19346.0
2024-12-18 11:30:00,43.51,43.65,43.51,43.6,19383.0,43.51,43.65,43.51,43.6,19383.0
2024-12-18 11:40:00,43.6,43.67,43.56,43.6,26109.0,43.6,43.67,43.56,43.6,26109.0
2024-12-18 11:50:00,43.59,43.62,43.49,43.58,41511.0,43.59,43.62,43.49,43.58,41511.0
2024-12-18 12:00:00,43.6,43.65,43.51,43.57,21202.0,43.6,43.65,43.51,43.57,21202.0
2024-12-18 12:10:00,43.55,43.61,43.47,43.47,9856.0,43.55,43.61,43.47,43.47,9856.0
2024-12-18 12:20:00,43.48,43.57,43.46,43.55,22283.0,43.48,43.57,43.46,43.55,22283.0
2024-12-18 12:30:00,43.6,43.84,43.59,43.81,61226.0,43.6,43.84,43.59,43.81,61226.0
2024-12-18 12:40:00,43.78,43.88,43.77,43.77,26056.0,43.78,43.88,43.77,43.77,26056.0
2024-12-18 12:50:00,43.76,43.85,43.73,43.78,17184.0,43.76,43.85,43.73,43.78,17184.0
2024-12-18 13:00:00,43.81,43.81,43.61,43.63,29122.0,43.81,43.81,43.61,43.63,29122.0
2024-12-18 13:10:00,43.63,43.75,43.63,43.65,24770.0,43.63,43.75,43.63,43.65,24770.0
2024-12-18 13:20:00,43.66,43.7,43.61,43.65,23002.0,43.66,43.7,43.61,43.65,23002.0
2024-12-18 13:30:00,43.66,43.66,43.45,43.57,46332.0,43.66,43.66,43.45,43.57,46332.0
2024-12-18 13:40:00,43.57,43.59,43.39,43.43,32272.0,43.57,43.59,43.39,43.43,32272.0
2024-12-18 13:50:00,43.45,43.58,43.38,43.52,61331.0,43.45,43.58,43.38,43.52,61331.0
2024-12-18 14:00:00,43.58,44.65,43.58,44.56,188119.0,43.58,44.65,43.58,44.56,188119.0
2024-12-18 14:10:00,44.58,44.93,44.32,44.7,139010.0,44.58,44.93,44.32,44.7,139010.0
2024-12-18 14:20:00,44.72,44.98,44.31,44.85,283616.0,44.72,44.98,44.31,44.85,283616.0
2024-12-18 14:30:00,44.8,45.61,44.63,45.6,200741.0,44.8,45.61,44.63,45.6,200741.0
2024-12-18 14:40:00,45.6,46.65,45.4,46.08,388964.0,45.6,46.65,45.4,46.08,388964.0
2024-12-18 14:50:00,46.06,46.99,45.92,46.79,325248.0,46.06,46.99,45.92,46.79,325248.0
2024-12-18 15:00:00,46.82,47.43,46.58,47.06,434380.0,46.82,47.43,46.58,47.06,434380.0
2024-12-18 15:10:00,47.08,48.11,46.99,47.96,314412.0,47.08,48.11,46.99,47.96,314412.0
2024-12-18 15:20:00,47.9,47.97,46.92,47.66,330411.0,47.9,47.97,46.92,47.66,330411.0
2024-12-18 15:30:00,47.66,49.3,47.43,49.2,466125.0,47.66,49.3,47.43,49.2,466125.0
2024-12-18 15:40:00,49.24,50.82,49.24,50.01,557267.0,49.24,50.82,49.24,50.01,557267.0
2024-12-18 15:50:00,50.01,51.89,49.16,51.72,1232632.0,50.01,51.89,49.16,51.72,1232632.0
2024-12-19 09:30:00,49.59,49.75,48.89,49.5,631201.0,49.59,49.75,48.89,49.5,631201.0
2024-12-19 09:40:00,49.52,50.46,49.42,50.24,512537.0,49.52,50.46,49.42,50.24,512537.0
2024-12-19 09:50:00,50.22,50.82,50.02,50.4,251678.0,50.22,50.82,50.02,50.4,251678.0
2024-12-19 10:00:00,50.31,51.75,50.27,50.9,348281.0,50.31,51.75,50.27,50.9,348281.0
2024-12-19 10:10:00,50.96,51.29,50.29,51.11,260918.0,50.96,51.29,50.29,51.11,260918.0
2024-12-19 10:20:00,51.2,51.97,50.89,51.97,166674.0,51.2,51.97,50.89,51.97,166674.0
2024-12-19 10:30:00,51.98,52.64,51.59,52.23,261306.0,51.98,52.64,51.59,52.23,261306.0
2024-12-19 10:40:00,52.32,52.74,51.39,51.5,301666.0,52.32,52.74,51.39,51.5,301666.0
2024-12-19 10:50:00,51.52,52.54,51.42,52.04,190293.0,51.52,52.54,51.42,52.04,190293.0
2024-12-19 11:00:00,52.07,53.33,52.07,52.81,280486.0,52.07,53.33,52.07,52.81,280486.0
2024-12-19 11:10:00,52.68,53.25,52.41,52.7,233019.0,52.68,53.25,52.41,52.7,233019.0
2024-12-19 11:20:00,52.7,52.77,51.68,52.22,226067.0,52.7,52.77,51.68,52.22,226067.0
2024-12-19 11:30:00,52.27,52.54,51.63,51.87,201993.0,52.27,52.54,51.63,51.87,201993.0
2024-12-19 11:40:00,51.87,52.46,51.74,51.93,147202.0,51.87,52.46,51.74,51.93,147202.0
2024-12-19 11:50:00,51.82,52.29,51.78,51.99,73205.0,51.82,52.29,51.78,51.99,73205.0
2024-12-19 12:00:00,52.0,52.19,51.54,51.95,138040.0,52.0,52.19,51.54,51.95,138040.0
2024-12-19 12:10:00,51.99,52.78,51.99,52.78,124454.0,51.99,52.78,51.99,52.78,124454.0
2024-12-19 12:20:00,52.77,53.48,52.73,53.29,109564.0,52.77,53.48,52.73,53.29,109564.0
2024-12-19 12:30:00,53.24,53.78,53.01,53.1,166256.0,53.24,53.78,53.01,53.1,166256.0
2024-12-19 12:40:00,53.07,53.99,52.97,53.98,147892.0,53.07,53.99,52.97,53.98,147892.0
2024-12-19 12:50:00,53.97,54.25,53.0,53.33,124290.0,53.97,54.25,53.0,53.33,124290.0
2024-12-19 13:00:00,53.37,53.98,53.37,53.48,107473.0,53.37,53.98,53.37,53.48,107473.0
2024-12-19 13:10:00,53.5,53.74,53.15,53.63,74540.0,53.5,53.74,53.15,53.63,74540.0
2024-12-19 13:20:00,53.65,53.73,53.32,53.37,63197.0,53.65,53.73,53.32,53.37,63197.0
2024-12-19 13:30:00,53.39,53.68,53.26,53.57,102596.0,53.39,53.68,53.26,53.57,102596.0
2024-12-19 13:40:00,53.55,53.58,52.81,52.83,127143.0,53.55,53.58,52.81,52.83,127143.0
2024-12-19 13:50:00,52.93,53.07,52.14,52.17,89692.0,52.93,53.07,52.14,52.17,89692.0
2024-12-19 14:00:00,52.2,52.95,52.14,52.94,80716.0,52.2,52.95,52.14,52.94,80716.0
2024-12-19 14:10:00,52.94,53.43,52.93,53.34,49482.0,52.94,53.43,52.93,53.34,49482.0
2024-12-19 14:20:00,53.39,53.65,53.05,53.57,57831.0,53.39,53.65,53.05,53.57,57831.0
2024-12-19 14:30:00,53.55,54.28,53.52,54.28,146910.0,53.55,54.28,53.52,54.28,146910.0
2024-12-19 14:40:00,54.28,54.73,54.28,54.63,205479.0,54.28,54.73,54.28,54.63,205479.0
2024-12-19 14:50:00,54.61,55.05,54.24,55.04,239826.0,54.61,55.05,54.24,55.04,239826.0
2024-12-19 15:00:00,55.03,55.65,54.99,55.5,148556.0,55.03,55.65,54.99,55.5,148556.0
2024-12-19 15:10:00,55.52,55.82,54.44,54.57,194563.0,55.52,55.82,54.44,54.57,194563.0
2024-12-19 15:20:00,54.6,54.89,53.68,54.4,132209.0,54.6,54.89,53.68,54.4,132209.0
2024-12-19 15:30:00,54.35,55.53,53.96,54.14,199857.0,54.35,55.53,53.96,54.14,199857.0
2024-12-19 15:40:00,54.2,55.09,53.92,55.07,246881.0,54.2,55.09,53.92,55.07,246881.0
2024-12-19 15:50:00,55.1,56.85,55.09,56.6,548321.0,55.1,56.85,55.09,56.6,548321.0
2024-12-20 09:30:00,55.82,55.98,54.3,54.37,558349.0,55.82,55.98,54.3,54.37,558349.0
2024-12-20 09:40:00,54.39,55.75,54.39,55.36,394111.0,54.39,55.75,54.39,55.36,394111.0
2024-12-20 09:50:00,55.35,55.75,53.88,54.42,290588.0,55.35,55.75,53.88,54.42,290588.0
2024-12-20 10:00:00,54.34,54.47,53.1,53.7,338707.0,54.34,54.47,53.1,53.7,338707.0
2024-12-20 10:10:00,53.72,54.0,52.55,52.72,235482.0,53.72,54.0,52.55,52.72,235482.0
2024-12-20 10:20:00,52.77,52.85,52.07,52.33,344520.0,52.77,52.85,52.07,52.33,344520.0
2024-12-20 10:30:00,52.35,52.44,51.46,51.83,355313.0,52.35,52.44,51.46,51.83,355313.0
2024-12-20 10:40:00,51.85,52.19,51.47,51.75,163805.0,51.85,52.19,51.47,51.75,163805.0
2024-12-20 10:50:00,51.75,51.75,51.14,51.63,191008.0,51.75,51.75,51.14,51.63,191008.0
2024-12-20 11:00:00,51.58,51.6,50.23,50.65,205563.0,51.58,51.6,50.23,50.65,205563.0
2024-12-20 11:10:00,50.57,50.63,49.77,50.18,164723.0,50.57,50.63,49.77,50.18,164723.0
2024-12-20 11:20:00,50.18,50.33,49.81,49.95,73495.0,50.18,50.33,49.81,49.95,73495.0
2024-12-20 11:30:00,49.9,49.94,48.84,48.89,211275.0,49.9,49.94,48.84,48.89,211275.0
2024-12-20 11:40:00,48.93,49.23,48.73,49.15,194041.0,48.93,49.23,48.73,49.15,194041.0
2024-12-20 11:50:00,49.07,49.63,48.93,48.96,211920.0,49.07,49.63,48.93,48.96,211920.0
2024-12-20 12:00:00,48.98,49.27,48.52,48.57,133129.0,48.98,49.27,48.52,48.57,133129.0
2024-12-20 12:10:00,48.51,48.54,48.04,48.32,146689.0,48.51,48.54,48.04,48.32,146689.0
2024-12-20 12:20:00,48.3,48.38,47.97,48.0,109194.0,48.3,48.38,47.97,48.0,109194.0
2024-12-20 12:30:00,47.99,48.88,47.99,48.18,139428.0,47.99,48.88,47.99,48.18,139428.0
2024-12-20 12:40:00,48.21,48.62,48.15,48.43,80266.0,48.21,48.62,48.15,48.43,80266.0
2024-12-20 12:50:00,48.44,48.56,48.13,48.48,59713.0,48.44,48.56,48.13,48.48,59713.0
2024-12-20 13:00:00,48.48,48.8,48.23,48.77,94133.0,48.48,48.8,48.23,48.77,94133.0
2024-12-20 13:10:00,48.76,49.33,48.63,49.02,126518.0,48.76,49.33,48.63,49.02,126518.0
2024-12-20 13:20:00,49.06,49.54,49.05,49.52,143415.0,49.06,49.54,49.05,49.52,143415.0
2024-12-20 13:30:00,49.54,49.56,48.81,48.93,105458.0,49.54,49.56,48.81,48.93,105458.0
2024-12-20 13:40:00,48.93,49.35,48.89,49.32,69358.0,48.93,49.35,48.89,49.32,69358.0
2024-12-20 13:50:00,49.35,49.45,48.76,49.38,109391.0,49.35,49.45,48.76,49.38,109391.0
2024-12-20 14:00:00,49.39,49.51,49.09,49.18,66203.0,49.39,49.51,49.09,49.18,66203.0
2024-12-20 14:10:00,49.1,49.35,48.71,48.72,72325.0,49.1,49.35,48.71,48.72,72325.0
2024-12-20 14:20:00,48.73,48.91,48.4,48.43,92170.0,48.73,48.91,48.4,48.43,92170.0
2024-12-20 14:30:00,48.48,48.51,47.95,48.16,98042.0,48.48,48.51,47.95,48.16,98042.0
2024-12-20 14:40:00,48.15,48.41,48.12,48.38,58234.0,48.15,48.41,48.12,48.38,58234.0
2024-12-20 14:50:00,48.35,48.71,48.21,48.5,92240.0,48.35,48.71,48.21,48.5,92240.0
2024-12-20 15:00:00,48.24,48.25,47.72,47.82,87616.0,48.24,48.25,47.72,47.82,87616.0
2024-12-20 15:10:00,47.81,47.93,47.62,47.93,96099.0,47.81,47.93,47.62,47.93,96099.0
2024-12-20 15:20:00,47.98,48.41,47.88,48.21,112102.0,47.98,48.41,47.88,48.21,112102.0
2024-12-20 15:30:00,48.21,48.85,47.95,48.17,177768.0,48.21,48.85,47.95,48.17,177768.0
2024-12-20 15:40:00,48.23,48.52,47.94,48.27,191089.0,48.23,48.52,47.94,48.27,191089.0
2024-12-20 15:50:00,48.28,48.68,47.77,47.87,431712.0,48.28,48.68,47.77,47.87,431712.0
2024-12-23 09:30:00,46.92,47.52,46.78,47.38,188357.0,46.92,47.52,46.78,47.38,188357.0
2024-12-23 09:40:00,47.37,48.24,47.26,48.21,115358.0,47.37,48.24,47.26,48.21,115358.0
2024-12-23 09:50:00,48.23,48.43,47.7,47.96,152546.0,48.23,48.43,47.7,47.96,152546.0
2024-12-23 10:00:00,48.0,48.66,47.86,48.65,149483.0,48.0,48.66,47.86,48.65,149483.0
2024-12-23 10:10:00,48.65,48.82,48.05,48.4,126773.0,48.65,48.82,48.05,48.4,126773.0
2024-12-23 10:20:00,48.37,48.48,47.95,48.19,68724.0,48.37,48.48,47.95,48.19,68724.0
2024-12-23 10:30:00,48.16,48.3,47.51,47.68,73532.0,48.16,48.3,47.51,47.68,73532.0
2024-12-23 10:40:00,47.74,48.45,47.69,48.34,69236.0,47.74,48.45,47.69,48.34,69236.0
2024-12-23 10:50:00,48.36,48.36,47.34,47.71,76041.0,48.36,48.36,47.34,47.71,76041.0
2024-12-23 11:00:00,47.66,47.66,47.28,47.3,55627.0,47.66,47.66,47.28,47.3,55627.0
2024-12-23 11:10:00,47.31,47.72,47.03,47.03,36802.0,47.31,47.72,47.03,47.03,36802.0
2024-12-23 11:20:00,47.06,47.12,46.91,46.99,72085.0,47.06,47.12,46.91,46.99,72085.0
2024-12-23 11:30:00,46.97,47.17,46.7,46.83,108632.0,46.97,47.17,46.7,46.83,108632.0
2024-12-23 11:40:00,46.84,46.87,46.3,46.38,127093.0,46.84,46.87,46.3,46.38,127093.0
2024-12-23 11:50:00,46.39,46.42,46.09,46.1,61388.0,46.39,46.42,46.09,46.1,61388.0
2024-12-23 12:00:00,46.13,46.4,46.09,46.27,29510.0,46.13,46.4,46.09,46.27,29510.0
2024-12-23 12:10:00,46.26,46.6,46.12,46.23,68495.0,46.26,46.6,46.12,46.23,68495.0
2024-12-23 12:20:00,46.24,46.3,46.09,46.3,81962.0,46.24,46.3,46.09,46.3,81962.0
2024-12-23 12:30:00,46.24,46.37,46.1,46.15,20390.0,46.24,46.37,46.1,46.15,20390.0
2024-12-23 12:40:00,46.18,46.32,46.12,46.13,15040.0,46.18,46.32,46.12,46.13,15040.0
2024-12-23 12:50:00,46.16,46.28,46.03,46.26,34343.0,46.16,46.28,46.03,46.26,34343.0
2024-12-23 13:00:00,46.24,46.32,46.04,46.08,21830.0,46.24,46.32,46.04,46.08,21830.0
2024-12-23 13:10:00,46.05,46.16,45.84,45.88,71190.0,46.05,46.16,45.84,45.88,71190.0
2024-12-23 13:20:00,45.87,46.1,45.76,45.76,69749.0,45.87,46.1,45.76,45.76,69749.0
2024-12-23 13:30:00,45.77,45.81,45.63,45.73,47677.0,45.77,45.81,45.63,45.73,47677.0
2024-12-23 13:40:00,45.73,45.79,45.53,45.53,40950.0,45.73,45.79,45.53,45.53,40950.0
2024-12-23 13:50:00,45.54,45.6,45.42,45.42,53050.0,45.54,45.6,45.42,45.42,53050.0
2024-12-23 14:00:00,45.45,45.56,45.41,45.44,52559.0,45.45,45.56,45.41,45.44,52559.0
2024-12-23 14:10:00,45.46,45.46,45.16,45.23,95772.0,45.46,45.46,45.16,45.23,95772.0
2024-12-23 14:20:00,45.25,45.28,45.17,45.24,63195.0,45.25,45.28,45.17,45.24,63195.0
2024-12-23 14:30:00,45.18,45.34,45.05,45.3,69014.0,45.18,45.34,45.05,45.3,69014.0
2024-12-23 14:40:00,45.27,45.29,45.15,45.26,45209.0,45.27,45.29,45.15,45.26,45209.0
2024-12-23 14:50:00,45.27,45.59,45.19,45.59,86697.0,45.27,45.59,45.19,45.59,86697.0
2024-12-23 15:00:00,45.6,45.73,45.46,45.66,66958.0,45.6,45.73,45.46,45.66,66958.0
2024-12-23 15:10:00,45.62,45.77,45.41,45.61,72770.0,45.62,45.77,45.41,45.61,72770.0
2024-12-23 15:20:00,45.61,45.63,45.28,45.32,61502.0,45.61,45.63,45.28,45.32,61502.0
2024-12-23 15:30:00,45.29,45.36,45.12,45.28,85122.0,45.29,45.36,45.12,45.28,85122.0
2024-12-23 15:40:00,45.29,45.29,45.0,45.1,140561.0,45.29,45.29,45.0,45.1,140561.0
2024-12-23 15:50:00,45.1,45.16,44.68,44.79,191557.0,45.1,45.16,44.68,44.79,191557.0
2024-12-24 09:30:00,43.97,44.05,43.4,43.49,267333.0,43.97,44.05,43.4,43.49,267333.0
2024-12-24 09:40:00,43.5,43.85,43.37,43.82,145423.0,43.5,43.85,43.37,43.82,145423.0
2024-12-24 09:50:00,43.83,43.91,43.64,43.65,87087.0,43.83,43.91,43.64,43.65,87087.0
2024-12-24 10:00:00,43.64,43.7,43.37,43.64,91613.0,43.64,43.7,43.37,43.64,91613.0
2024-12-24 10:10:00,43.64,43.68,43.17,43.18,120003.0,43.64,43.68,43.17,43.18,120003.0
2024-12-24 10:20:00,43.19,43.36,43.16,43.36,63811.0,43.19,43.36,43.16,43.36,63811.0
2024-12-24 10:30:00,43.35,43.51,43.2,43.4,95744.0,43.35,43.51,43.2,43.4,95744.0
2024-12-24 10:40:00,43.41,43.45,43.25,43.28,49856.0,43.41,43.45,43.25,43.28,49856.0
2024-12-24 10:50:00,43.28,43.57,43.28,43.38,72959.0,43.28,43.57,43.28,43.38,72959.0
2024-12-24 11:00:00,43.39,43.56,43.36,43.54,46292.0,43.39,43.56,43.36,43.54,46292.0
2024-12-24 11:10:00,43.54,43.79,43.41,43.53,57900.0,43.54,43.79,43.41,43.53,57900.0
2024-12-24 11:20:00,43.53,43.62,43.45,43.51,38171.0,43.53,43.62,43.45,43.51,38171.0
2024-12-24 11:30:00,43.52,43.53,43.33,43.38,68717.0,43.52,43.53,43.33,43.38,68717.0
2024-12-24 11:40:00,43.38,43.46,43.28,43.29,71915.0,43.38,43.46,43.28,43.29,71915.0
2024-12-24 11:50:00,43.3,43.53,43.26,43.39,73507.0,43.3,43.53,43.26,43.39,73507.0
2024-12-24 12:00:00,43.38,43.44,43.19,43.27,73971.0,43.38,43.44,43.19,43.27,73971.0
2024-12-24 12:10:00,43.28,43.37,43.2,43.21,70330.0,43.28,43.37,43.2,43.21,70330.0
2024-12-24 12:20:00,43.19,43.2,42.93,42.97,163280.0,43.19,43.2,42.93,42.97,163280.0
2024-12-24 12:30:00,42.96,43.08,42.9,42.93,166980.0,42.96,43.08,42.9,42.93,166980.0
2024-12-24 12:40:00,42.94,43.0,42.86,42.91,96841.0,42.94,43.0,42.86,42.91,96841.0
2024-12-24 12:50:00,42.9,42.9,42.18,42.31,274795.0,42.9,42.9,42.18,42.31,274795.0
2024-12-26 09:30:00,42.61,43.03,42.61,43.01,161143.0,42.61,43.03,42.61,43.01,161143.0
2024-12-26 09:40:00,42.99,43.05,42.72,43.01,121040.0,42.99,43.05,42.72,43.01,121040.0
2024-12-26 09:50:00,43.04,44.02,43.01,43.34,214152.0,43.04,44.02,43.01,43.34,214152.0
2024-12-26 10:00:00,43.3,43.9,43.26,43.9,256086.0,43.3,43.9,43.26,43.9,256086.0
2024-12-26 10:10:00,43.88,43.88,43.61,43.66,82482.0,43.88,43.88,43.61,43.66,82482.0
2024-12-26 10:20:00,43.67,43.7,43.15,43.15,78886.0,43.67,43.7,43.15,43.15,78886.0
2024-12-26 10:30:00,43.16,43.28,42.97,43.14,45611.0,43.16,43.28,42.97,43.14,45611.0
2024-12-26 10:40:00,43.15,43.32,43.04,43.16,61236.0,43.15,43.32,43.04,43.16,61236.0
2024-12-26 10:50:00,43.17,43.18,42.89,42.9,61224.0,43.17,43.18,42.89,42.9,61224.0
2024-12-26 11:00:00,42.89,42.94,42.82,42.89,55461.0,42.89,42.94,42.82,42.89,55461.0
2024-12-26 11:10:00,42.91,42.96,42.77,42.8,52833.0,42.91,42.96,42.77,42.8,52833.0
2024-12-26 11:20:00,42.8,42.95,42.73,42.78,47855.0,42.8,42.95,42.73,42.78,47855.0
2024-12-26 11:30:00,42.77,42.77,42.54,42.56,44771.0,42.77,42.77,42.54,42.56,44771.0
2024-12-26 11:40:00,42.56,42.65,42.44,42.49,52123.0,42.56,42.65,42.44,42.49,52123.0
2024-12-26 11:50:00,42.5,42.67,42.49,42.59,37218.0,42.5,42.67,42.49,42.59,37218.0
2024-12-26 12:00:00,42.58,42.6,42.49,42.52,65523.0,42.58,42.6,42.49,42.52,65523.0
2024-12-26 12:10:00,42.52,42.56,42.44,42.49,26931.0,42.52,42.56,42.44,42.49,26931.0
2024-12-26 12:20:00,42.5,42.88,42.5,42.86,35713.0,42.5,42.88,42.5,42.86,35713.0
2024-12-26 12:30:00,42.84,42.97,42.75,42.87,81702.0,42.84,42.97,42.75,42.87,81702.0
2024-12-26 12:40:00,42.86,43.17,42.75,43.05,49097.0,42.86,43.17,42.75,43.05,49097.0
2024-12-26 12:50:00,43.07,43.25,42.97,43.12,117660.0,43.07,43.25,42.97,43.12,117660.0
2024-12-26 13:00:00,43.12,43.27,43.06,43.06,61872.0,43.12,43.27,43.06,43.06,61872.0
2024-12-26 13:10:00,43.08,43.42,43.0,43.02,45979.0,43.08,43.42,43.0,43.02,45979.0
2024-12-26 13:20:00,43.02,43.09,42.7,42.77,29187.0,43.02,43.09,42.7,42.77,29187.0
2024-12-26 13:30:00,42.8,42.94,42.61,42.67,44574.0,42.8,42.94,42.61,42.67,44574.0
2024-12-26 13:40:00,42.68,42.85,42.63,42.8,20089.0,42.68,42.85,42.63,42.8,20089.0
2024-12-26 13:50:00,42.82,42.93,42.72,42.81,23896.0,42.82,42.93,42.72,42.81,23896.0
2024-12-26 14:00:00,42.82,43.1,42.79,43.03,28362.0,42.82,43.1,42.79,43.03,28362.0
2024-12-26 14:10:00,43.03,43.07,42.88,43.04,33458.0,43.03,43.07,42.88,43.04,33458.0
2024-12-26 14:20:00,43.04,43.04,42.7,42.84,28202.0,43.04,43.04,42.7,42.84,28202.0
2024-12-26 14:30:00,42.81,42.94,42.69,42.9,50924.0,42.81,42.94,42.69,42.9,50924.0
2024-12-26 14:40:00,42.91,42.92,42.75,42.82,10820.0,42.91,42.92,42.75,42.82,10820.0
2024-12-26 14:50:00,42.81,42.82,42.59,42.61,29147.0,42.81,42.82,42.59,42.61,29147.0
2024-12-26 15:00:00,42.63,42.75,42.58,42.66,45150.0,42.63,42.75,42.58,42.66,45150.0
2024-12-26 15:10:00,42.66,42.83,42.66,42.79,42151.0,42.66,42.83,42.66,42.79,42151.0
2024-12-26 15:20:00,42.79,42.82,42.62,42.73,58301.0,42.79,42.82,42.62,42.73,58301.0
2024-12-26 15:30:00,42.74,42.98,42.74,42.82,85199.0,42.74,42.98,42.74,42.82,85199.0
2024-12-26 15:40:00,42.86,42.87,42.46,42.52,108245.0,42.86,42.87,42.46,42.52,108245.0
2024-12-26 15:50:00,42.55,42.58,42.25,42.5,232422.0,42.55,42.58,42.25,42.5,232422.0
2024-12-27 09:30:00,43.18,43.39,43.08,43.32,220791.0,43.18,43.39,43.08,43.32,220791.0
2024-12-27 09:40:00,43.32,43.61,43.16,43.31,207682.0,43.32,43.61,43.16,43.31,207682.0
2024-12-27 09:50:00,43.32,43.67,43.24,43.6,84615.0,43.32,43.67,43.24,43.6,84615.0
2024-12-27 10:00:00,43.57,45.07,43.52,44.88,329701.0,43.57,45.07,43.52,44.88,329701.0
2024-12-27 10:10:00,44.87,46.5,44.85,46.38,215500.0,44.87,46.5,44.85,46.38,215500.0
2024-12-27 10:20:00,46.44,46.6,45.63,46.37,282197.0,46.44,46.6,45.63,46.37,282197.0
2024-12-27 10:30:00,46.53,46.87,46.26,46.46,230378.0,46.53,46.87,46.26,46.46,230378.0
2024-12-27 10:40:00,46.5,46.57,45.09,45.09,204378.0,46.5,46.57,45.09,45.09,204378.0
2024-12-27 10:50:00,45.11,45.61,44.78,45.52,135166.0,45.11,45.61,44.78,45.52,135166.0
2024-12-27 11:00:00,45.59,46.03,45.43,46.0,126044.0,45.59,46.03,45.43,46.0,126044.0
2024-12-27 11:10:00,46.02,46.17,45.53,45.81,65440.0,46.02,46.17,45.53,45.81,65440.0
2024-12-27 11:20:00,45.81,45.81,44.6,44.64,103788.0,45.81,45.81,44.6,44.64,103788.0
2024-12-27 11:30:00,44.63,44.85,44.48,44.71,128050.0,44.63,44.85,44.48,44.71,128050.0
2024-12-27 11:40:00,44.71,45.14,44.6,45.03,82816.0,44.71,45.14,44.6,45.03,82816.0
2024-12-27 11:50:00,45.0,45.71,45.0,45.3,87077.0,45.0,45.71,45.0,45.3,87077.0
2024-12-27 12:00:00,45.3,46.32,45.11,45.96,112602.0,45.3,46.32,45.11,45.96,112602.0
2024-12-27 12:10:00,45.93,46.43,45.81,46.3,91796.0,45.93,46.43,45.81,46.3,91796.0
2024-12-27 12:20:00,46.34,46.67,45.78,45.93,154237.0,46.34,46.67,45.78,45.93,154237.0
2024-12-27 12:30:00,45.91,46.3,45.45,46.16,115190.0,45.91,46.3,45.45,46.16,115190.0
2024-12-27 12:40:00,46.16,46.28,45.8,46.15,41101.0,46.16,46.28,45.8,46.15,41101.0
2024-12-27 12:50:00,46.12,46.12,45.5,45.57,52563.0,46.12,46.12,45.5,45.57,52563.0
2024-12-27 13:00:00,45.59,45.68,45.05,45.42,92667.0,45.59,45.68,45.05,45.42,92667.0
2024-12-27 13:10:00,45.4,45.45,45.21,45.3,58269.0,45.4,45.45,45.21,45.3,58269.0
2024-12-27 13:20:00,45.28,45.63,45.21,45.59,48355.0,45.28,45.63,45.21,45.59,48355.0
2024-12-27 13:30:00,45.58,45.58,45.11,45.15,76944.0,45.58,45.58,45.11,45.15,76944.0
2024-12-27 13:40:00,45.14,45.14,44.65,44.85,59531.0,45.14,45.14,44.65,44.85,59531.0
2024-12-27 13:50:00,44.83,44.83,44.22,44.34,63995.0,44.83,44.83,44.22,44.34,63995.0
2024-12-27 14:00:00,44.4,44.52,44.12,44.34,58303.0,44.4,44.52,44.12,44.34,58303.0
2024-12-27 14:10:00,44.36,44.47,44.03,44.06,73523.0,44.36,44.47,44.03,44.06,73523.0
2024-12-27 14:20:00,44.04,44.64,44.01,44.59,84452.0,44.04,44.64,44.01,44.59,84452.0
2024-12-27 14:30:00,44.6,44.6,44.1,44.26,43676.0,44.6,44.6,44.1,44.26,43676.0
2024-12-27 14:40:00,44.21,44.24,43.97,44.06,51498.0,44.21,44.24,43.97,44.06,51498.0
2024-12-27 14:50:00,44.03,44.09,43.82,43.95,78041.0,44.03,44.09,43.82,43.95,78041.0
2024-12-27 15:00:00,43.95,44.58,43.92,44.2,63500.0,43.95,44.58,43.92,44.2,63500.0
2024-12-27 15:10:00,44.23,44.65,44.23,44.45,62071.0,44.23,44.65,44.23,44.45,62071.0
2024-12-27 15:20:00,44.45,44.67,44.39,44.51,36784.0,44.45,44.67,44.39,44.51,36784.0
2024-12-27 15:30:00,44.52,44.9,44.52,44.81,59263.0,44.52,44.9,44.52,44.81,59263.0
2024-12-27 15:40:00,44.85,45.22,44.71,44.88,153778.0,44.85,45.22,44.71,44.88,153778.0
2024-12-27 15:50:00,44.86,44.89,44.42,44.52,209155.0,44.86,44.89,44.42,44.52,209155.0
2024-12-30 09:30:00,46.92,47.99,46.88,47.57,351633.0,46.92,47.99,46.88,47.57,351633.0
2024-12-30 09:40:00,47.53,47.99,47.47,47.75,218156.0,47.53,47.99,47.47,47.75,218156.0
2024-12-30 09:50:00,47.78,48.13,47.33,48.13,212159.0,47.78,48.13,47.33,48.13,212159.0
2024-12-30 10:00:00,48.13,48.49,47.79,48.02,259208.0,48.13,48.49,47.79,48.02,259208.0
2024-12-30 10:10:00,48.05,48.13,46.99,47.71,253104.0,48.05,48.13,46.99,47.71,253104.0
2024-12-30 10:20:00,47.7,48.23,47.58,47.92,93116.0,47.7,48.23,47.58,47.92,93116.0
2024-12-30 10:30:00,48.03,48.08,47.21,47.24,89558.0,48.03,48.08,47.21,47.24,89558.0
2024-12-30 10:40:00,47.31,47.43,46.8,47.27,101873.0,47.31,47.43,46.8,47.27,101873.0
2024-12-30 10:50:00,47.24,47.34,46.38,46.42,126016.0,47.24,47.34,46.38,46.42,126016.0
2024-12-30 11:00:00,46.41,46.64,45.69,45.69,84157.0,46.41,46.64,45.69,45.69,84157.0
2024-12-30 11:10:00,45.66,45.85,45.35,45.38,118061.0,45.66,45.85,45.35,45.38,118061.0
2024-12-30 11:20:00,45.38,45.7,45.22,45.22,105889.0,45.38,45.7,45.22,45.22,105889.0
2024-12-30 11:30:00,45.22,45.22,44.73,44.9,121951.0,45.22,45.22,44.73,44.9,121951.0
2024-12-30 11:40:00,44.93,45.04,44.67,45.02,116818.0,44.93,45.04,44.67,45.02,116818.0
2024-12-30 11:50:00,45.0,45.04,44.5,44.67,59057.0,45.0,45.04,44.5,44.67,59057.0
2024-12-30 12:00:00,44.63,44.72,44.2,44.61,95034.0,44.63,44.72,44.2,44.61,95034.0
2024-12-30 12:10:00,44.59,44.59,44.27,44.36,51062.0,44.59,44.59,44.27,44.36,51062.0
2024-12-30 12:20:00,44.36,44.53,44.15,44.46,68192.0,44.36,44.53,44.15,44.46,68192.0
2024-12-30 12:30:00,44.48,44.48,44.14,44.3,66466.0,44.48,44.48,44.14,44.3,66466.0
2024-12-30 12:40:00,44.33,44.56,44.27,44.37,36929.0,44.33,44.56,44.27,44.37,36929.0
2024-12-30 12:50:00,44.37,45.0,44.29,44.44,252108.0,44.37,45.0,44.29,44.44,252108.0
2024-12-30 13:00:00,44.42,44.84,44.42,44.68,47131.0,44.42,44.84,44.42,44.68,47131.0
2024-12-30 13:10:00,44.63,44.81,44.38,44.71,45876.0,44.63,44.81,44.38,44.71,45876.0
2024-12-30 13:20:00,44.7,45.08,44.64,44.81,76810.0,44.7,45.08,44.64,44.81,76810.0
2024-12-30 13:30:00,44.84,44.9,44.53,44.6,35655.0,44.84,44.9,44.53,44.6,35655.0
2024-12-30 13:40:00,44.61,44.78,44.5,44.67,49683.0,44.61,44.78,44.5,44.67,49683.0
2024-12-30 13:50:00,44.65,44.69,44.45,44.55,20132.0,44.65,44.69,44.45,44.55,20132.0
2024-12-30 14:00:00,44.52,44.65,44.33,44.4,44402.0,44.52,44.65,44.33,44.4,44402.0
2024-12-30 14:10:00,44.39,44.7,44.37,44.66,33796.0,44.39,44.7,44.37,44.66,33796.0
2024-12-30 14:20:00,44.67,44.91,44.44,44.5,49628.0,44.67,44.91,44.44,44.5,49628.0
2024-12-30 14:30:00,44.51,44.59,44.35,44.53,34302.0,44.51,44.59,44.35,44.53,34302.0
2024-12-30 14:40:00,44.49,44.52,44.34,44.42,32146.0,44.49,44.52,44.34,44.42,32146.0
2024-12-30 14:50:00,44.44,44.5,44.28,44.45,48140.0,44.44,44.5,44.28,44.45,48140.0
2024-12-30 15:00:00,44.47,44.57,44.35,44.44,27915.0,44.47,44.57,44.35,44.44,27915.0
2024-12-30 15:10:00,44.43,44.56,44.32,44.4,62042.0,44.43,44.56,44.32,44.4,62042.0
2024-12-30 15:20:00,44.43,45.16,44.42,45.16,87221.0,44.43,45.16,44.42,45.16,87221.0
2024-12-30 15:30:00,45.14,45.28,44.99,45.16,103350.0,45.14,45.28,44.99,45.16,103350.0
2024-12-30 15:40:00,45.16,45.22,44.71,44.78,64416.0,45.16,45.22,44.71,44.78,64416.0
2024-12-30 15:50:00,44.82,45.61,44.57,45.53,155521.0,44.82,45.61,44.57,45.53,155521.0
2024-12-31 09:30:00,44.68,45.2,44.68,45.04,119457.0,44.68,45.2,44.68,45.04,119457.0
2024-12-31 09:40:00,45.09,45.29,44.61,44.72,55665.0,45.09,45.29,44.61,44.72,55665.0
2024-12-31 09:50:00,44.8,45.04,44.6,44.7,48340.0,44.8,45.04,44.6,44.7,48340.0
2024-12-31 10:00:00,44.69,45.18,44.54,45.17,106821.0,44.69,45.18,44.54,45.17,106821.0
2024-12-31 10:10:00,45.19,45.26,44.46,44.53,74114.0,45.19,45.26,44.46,44.53,74114.0
2024-12-31 10:20:00,44.55,44.83,44.37,44.64,98069.0,44.55,44.83,44.37,44.64,98069.0
2024-12-31 10:30:00,44.66,45.09,44.59,44.67,61925.0,44.66,45.09,44.59,44.67,61925.0
2024-12-31 10:40:00,44.66,44.97,44.65,44.9,42971.0,44.66,44.97,44.65,44.9,42971.0
2024-12-31 10:50:00,44.88,44.88,44.64,44.73,18378.0,44.88,44.88,44.64,44.73,18378.0
2024-12-31 11:00:00,44.74,45.12,44.72,44.97,83346.0,44.74,45.12,44.72,44.97,83346.0
2024-12-31 11:10:00,44.95,45.2,44.81,45.13,55647.0,44.95,45.2,44.81,45.13,55647.0
2024-12-31 11:20:00,45.07,45.25,44.94,45.23,63422.0,45.07,45.25,44.94,45.23,63422.0
2024-12-31 11:30:00,45.28,45.45,45.26,45.45,100276.0,45.28,45.45,45.26,45.45,100276.0
2024-12-31 11:40:00,45.45,45.49,45.08,45.14,31135.0,45.45,45.49,45.08,45.14,31135.0
2024-12-31 11:50:00,45.14,45.37,45.05,45.31,34715.0,45.14,45.37,45.05,45.31,34715.0
2024-12-31 12:00:00,45.31,45.5,45.12,45.14,91605.0,45.31,45.5,45.12,45.14,91605.0
2024-12-31 12:10:00,45.12,45.43,45.1,45.1,42061.0,45.12,45.43,45.1,45.1,42061.0
2024-12-31 12:20:00,45.07,45.61,45.05,45.56,43349.0,45.07,45.61,45.05,45.56,43349.0
2024-12-31 12:30:00,45.59,45.89,45.48,45.8,105256.0,45.59,45.89,45.48,45.8,105256.0
2024-12-31 12:40:00,45.82,45.87,45.57,45.64,77400.0,45.82,45.87,45.57,45.64,77400.0
2024-12-31 12:50:00,45.68,45.68,44.85,44.88,95441.0,45.68,45.68,44.85,44.88,95441.0
2024-12-31 13:00:00,44.9,45.07,44.82,45.0,37223.0,44.9,45.07,44.82,45.0,37223.0
2024-12-31 13:10:00,45.05,45.28,45.01,45.26,113956.0,45.05,45.28,45.01,45.26,113956.0
2024-12-31 13:20:00,45.25,45.78,45.23,45.69,91107.0,45.25,45.78,45.23,45.69,91107.0
2024-12-31 13:30:00,45.74,45.88,45.53,45.66,63715.0,45.74,45.88,45.53,45.66,63715.0
2024-12-31 13:40:00,45.62,45.66,45.44,45.46,17815.0,45.62,45.66,45.44,45.46,17815.0
2024-12-31 13:50:00,45.48,45.82,45.3,45.8,25848.0,45.48,45.82,45.3,45.8,25848.0
2024-12-31 14:00:00,45.86,46.21,45.75,45.8,32529.0,45.86,46.21,45.75,45.8,32529.0
2024-12-31 14:10:00,45.75,45.9,45.48,45.85,39451.0,45.75,45.9,45.48,45.85,39451.0
2024-12-31 14:20:00,45.92,46.13,45.71,45.98,40789.0,45.92,46.13,45.71,45.98,40789.0
2024-12-31 14:30:00,46.0,46.18,45.92,45.93,60910.0,46.0,46.18,45.92,45.93,60910.0
2024-12-31 14:40:00,45.97,46.26,45.95,46.01,75094.0,45.97,46.26,45.95,46.01,75094.0
2024-12-31 14:50:00,46.0,46.01,45.59,45.7,43821.0,46.0,46.01,45.59,45.7,43821.0
2024-12-31 15:00:00,45.72,45.73,45.48,45.69,21499.0,45.72,45.73,45.48,45.69,21499.0
2024-12-31 15:10:00,45.68,46.13,45.61,45.65,51587.0,45.68,46.13,45.61,45.65,51587.0
2024-12-31 15:20:00,45.63,45.76,45.4,45.44,22339.0,45.63,45.76,45.4,45.44,22339.0
2024-12-31 15:30:00,45.41,45.8,45.41,45.65,38312.0,45.41,45.8,45.41,45.65,38312.0
2024-12-31 15:40:00,45.73,45.89,45.45,45.51,59051.0,45.73,45.89,45.45,45.51,59051.0
2024-12-31 15:50:00,45.53,46.14,45.52,45.73,143403.0,45.53,46.14,45.52,45.73,143403.0
2025-01-02 09:30:00,45.1,46.01,45.02,46.01,135732.0,45.1,46.01,45.02,46.01,135732.0
2025-01-02 09:40:00,46.01,46.27,45.51,45.51,93646.0,46.01,46.27,45.51,45.51,93646.0
2025-01-02 09:50:00,45.52,45.72,45.0,45.18,79916.0,45.52,45.72,45.0,45.18,79916.0
2025-01-02 10:00:00,45.15,45.34,44.9,45.18,70411.0,45.15,45.34,44.9,45.18,70411.0
2025-01-02 10:10:00,45.22,45.28,44.85,45.21,127806.0,45.22,45.28,44.85,45.21,127806.0
2025-01-02 10:20:00,45.15,46.0,45.15,45.78,89186.0,45.15,46.0,45.15,45.78,89186.0
2025-01-02 10:30:00,45.83,46.22,45.58,45.96,90487.0,45.83,46.22,45.58,45.96,90487.0
2025-01-02 10:40:00,45.9,46.13,45.54,45.57,53505.0,45.9,46.13,45.54,45.57,53505.0
2025-01-02 10:50:00,45.57,45.89,45.4,45.76,52413.0,45.57,45.89,45.4,45.76,52413.0
2025-01-02 11:00:00,45.71,46.48,45.71,46.23,88247.0,45.71,46.48,45.71,46.23,88247.0
2025-01-02 11:10:00,46.24,46.42,45.84,45.84,67131.0,46.24,46.42,45.84,45.84,67131.0
2025-01-02 11:20:00,45.82,46.3,45.68,45.86,25728.0,45.82,46.3,45.68,45.86,25728.0
2025-01-02 11:30:00,45.87,45.97,45.47,45.6,53296.0,45.87,45.97,45.47,45.6,53296.0
2025-01-02 11:40:00,45.42,45.59,45.19,45.27,49947.0,45.42,45.59,45.19,45.27,49947.0
2025-01-02 11:50:00,45.28,45.72,45.23,45.45,38749.0,45.28,45.72,45.23,45.45,38749.0
2025-01-02 12:00:00,45.41,45.53,45.22,45.47,31691.0,45.41,45.53,45.22,45.47,31691.0
2025-01-02 12:10:00,45.47,45.47,45.16,45.36,41106.0,45.47,45.47,45.16,45.36,41106.0
2025-01-02 12:20:00,45.49,46.32,45.48,46.2,37876.0,45.49,46.32,45.48,46.2,37876.0
2025-01-02 12:30:00,46.35,47.15,46.3,47.05,145258.0,46.35,47.15,46.3,47.05,145258.0
2025-01-02 12:40:00,47.03,47.68,46.9,47.66,166365.0,47.03,47.68,46.9,47.66,166365.0
2025-01-02 12:50:00,47.7,47.81,46.99,47.14,145903.0,47.7,47.81,46.99,47.14,145903.0
2025-01-02 13:00:00,47.19,47.95,47.18,47.54,98492.0,47.19,47.95,47.18,47.54,98492.0
2025-01-02 13:10:00,47.6,48.19,47.58,47.71,108898.0,47.6,48.19,47.58,47.71,108898.0
2025-01-02 13:20:00,47.71,48.14,47.46,47.67,135615.0,47.71,48.14,47.46,47.67,135615.0
2025-01-02 13:30:00,47.87,48.31,47.86,48.14,126517.0,47.87,48.31,47.86,48.14,126517.0
2025-01-02 13:40:00,48.18,48.77,47.89,48.58,123579.0,48.18,48.77,47.89,48.58,123579.0
2025-01-02 13:50:00,48.54,49.02,48.01,48.09,120240.0,48.54,49.02,48.01,48.09,120240.0
2025-01-02 14:00:00,48.0,48.32,47.44,47.93,92894.0,48.0,48.32,47.44,47.93,92894.0
2025-01-02 14:10:00,47.84,48.07,47.6,47.76,56429.0,47.84,48.07,47.6,47.76,56429.0
2025-01-02 14:20:00,47.74,47.83,47.17,47.37,56725.0,47.74,47.83,47.17,47.37,56725.0
2025-01-02 14:30:00,47.5,47.8,47.3,47.51,53412.0,47.5,47.8,47.3,47.51,53412.0
2025-01-02 14:40:00,47.49,47.5,46.84,46.92,63079.0,47.49,47.5,46.84,46.92,63079.0
2025-01-02 14:50:00,46.96,47.53,46.78,47.52,60500.0,46.96,47.53,46.78,47.52,60500.0
2025-01-02 15:00:00,47.4,47.43,46.66,46.78,63975.0,47.4,47.43,46.66,46.78,63975.0
2025-01-02 15:10:00,46.78,46.79,46.43,46.62,105208.0,46.78,46.79,46.43,46.62,105208.0
2025-01-02 15:20:00,46.6,46.69,46.49,46.61,55875.0,46.6,46.69,46.49,46.61,55875.0
2025-01-02 15:30:00,46.58,47.16,46.48,46.99,64197.0,46.58,47.16,46.48,46.99,64197.0
2025-01-02 15:40:00,46.98,47.08,46.64,46.74,41671.0,46.98,47.08,46.64,46.74,41671.0
2025-01-02 15:50:00,46.71,47.02,46.52,46.72,119401.0,46.71,47.02,46.52,46.72,119401.0
2025-01-03 09:30:00,46.0,46.1,45.51,45.52,101840.0,46.0,46.1,45.51,45.52,101840.0
2025-01-03 09:40:00,45.52,46.12,45.51,45.92,81852.0,45.52,46.12,45.51,45.92,81852.0
2025-01-03 09:50:00,45.91,46.3,45.8,45.88,84254.0,45.91,46.3,45.8,45.88,84254.0
2025-01-03 10:00:00,45.87,46.04,45.32,45.43,162870.0,45.87,46.04,45.32,45.43,162870.0
2025-01-03 10:10:00,45.39,45.88,45.3,45.67,99100.0,45.39,45.88,45.3,45.67,99100.0
2025-01-03 10:20:00,45.66,46.15,45.5,45.54,144827.0,45.66,46.15,45.5,45.54,144827.0
2025-01-03 10:30:00,45.61,45.83,45.44,45.54,89393.0,45.61,45.83,45.44,45.54,89393.0
2025-01-03 10:40:00,45.53,45.53,45.24,45.34,97063.0,45.53,45.53,45.24,45.34,97063.0
2025-01-03 10:50:00,45.32,45.48,45.27,45.3,34846.0,45.32,45.48,45.27,45.3,34846.0
2025-01-03 11:00:00,45.32,45.65,45.16,45.57,53790.0,45.32,45.65,45.16,45.57,53790.0
2025-01-03 11:10:00,45.53,45.86,45.51,45.63,45755.0,45.53,45.86,45.51,45.63,45755.0
2025-01-03 11:20:00,45.64,45.64,45.33,45.38,47016.0,45.64,45.64,45.33,45.38,47016.0
2025-01-03 11:30:00,45.38,45.38,45.02,45.12,84132.0,45.38,45.38,45.02,45.12,84132.0
2025-01-03 11:40:00,45.09,45.11,44.69,44.79,129010.0,45.09,45.11,44.69,44.79,129010.0
2025-01-03 11:50:00,44.79,45.03,44.72,44.99,102011.0,44.79,45.03,44.72,44.99,102011.0
2025-01-03 12:00:00,44.97,45.11,44.9,45.09,63419.0,44.97,45.11,44.9,45.09,63419.0
2025-01-03 12:10:00,45.11,45.25,45.07,45.22,63580.0,45.11,45.25,45.07,45.22,63580.0
2025-01-03 12:20:00,45.2,45.32,45.04,45.32,70695.0,45.2,45.32,45.04,45.32,70695.0
2025-01-03 12:30:00,45.3,45.35,45.17,45.26,45408.0,45.3,45.35,45.17,45.26,45408.0
2025-01-03 12:40:00,45.29,45.31,45.07,45.1,56636.0,45.29,45.31,45.07,45.1,56636.0
2025-01-03 12:50:00,45.11,45.11,44.94,44.96,38274.0,45.11,45.11,44.94,44.96,38274.0
2025-01-03 13:00:00,44.95,45.08,44.92,44.94,51192.0,44.95,45.08,44.92,44.94,51192.0
2025-01-03 13:10:00,44.95,44.96,44.8,44.8,40036.0,44.95,44.96,44.8,44.8,40036.0
2025-01-03 13:20:00,44.8,44.95,44.62,44.67,104293.0,44.8,44.95,44.62,44.67,104293.0
2025-01-03 13:30:00,44.66,44.75,44.53,44.58,87901.0,44.66,44.75,44.53,44.58,87901.0
2025-01-03 13:40:00,44.59,44.69,44.54,44.6,53477.0,44.59,44.69,44.54,44.6,53477.0
2025-01-03 13:50:00,44.59,44.86,44.59,44.79,56379.0,44.59,44.86,44.59,44.79,56379.0
2025-01-03 14:00:00,44.78,44.81,44.57,44.59,45667.0,44.78,44.81,44.57,44.59,45667.0
2025-01-03 14:10:00,44.6,44.64,44.54,44.54,40994.0,44.6,44.64,44.54,44.54,40994.0
2025-01-03 14:20:00,44.54,44.64,44.54,44.58,46356.0,44.54,44.64,44.54,44.58,46356.0
2025-01-03 14:30:00,44.59,44.6,44.38,44.46,145434.0,44.59,44.6,44.38,44.46,145434.0
2025-01-03 14:40:00,44.48,44.57,44.41,44.44,65016.0,44.48,44.57,44.41,44.44,65016.0
2025-01-03 14:50:00,44.44,44.61,44.44,44.55,75172.0,44.44,44.61,44.44,44.55,75172.0
2025-01-03 15:00:00,44.56,44.67,44.47,44.49,93908.0,44.56,44.67,44.47,44.49,93908.0
2025-01-03 15:10:00,44.51,44.55,44.45,44.54,40970.0,44.51,44.55,44.45,44.54,40970.0
2025-01-03 15:20:00,44.55,44.64,44.52,44.55,68068.0,44.55,44.64,44.52,44.55,68068.0
2025-01-03 15:30:00,44.55,44.67,44.51,44.54,67007.0,44.55,44.67,44.51,44.54,67007.0
2025-01-03 15:40:00,44.54,44.74,44.52,44.67,89109.0,44.54,44.74,44.52,44.67,89109.0
2025-01-03 15:50:00,44.68,44.7,44.09,44.21,265011.0,44.68,44.7,44.09,44.21,265011.0
2025-01-06 09:30:00,43.82,43.94,43.55,43.84,156647.0,43.82,43.94,43.55,43.84,156647.0
2025-01-06 09:40:00,43.84,43.98,43.67,43.73,190268.0,43.84,43.98,43.67,43.73,190268.0
2025-01-06 09:50:00,43.71,43.9,43.55,43.64,170891.0,43.71,43.9,43.55,43.64,170891.0
2025-01-06 10:00:00,43.59,43.64,43.47,43.47,223943.0,43.59,43.64,43.47,43.47,223943.0
2025-01-06 10:10:00,43.48,43.66,43.46,43.53,100791.0,43.48,43.66,43.46,43.53,100791.0
2025-01-06 10:20:00,43.54,43.66,43.4,43.43,139464.0,43.54,43.66,43.4,43.43,139464.0
2025-01-06 10:30:00,43.43,43.58,43.39,43.51,87288.0,43.43,43.58,43.39,43.51,87288.0
2025-01-06 10:40:00,43.52,43.53,43.28,43.4,126911.0,43.52,43.53,43.28,43.4,126911.0
2025-01-06 10:50:00,43.39,43.49,43.34,43.44,107423.0,43.39,43.49,43.34,43.44,107423.0
2025-01-06 11:00:00,43.42,43.53,43.41,43.42,71825.0,43.42,43.53,43.41,43.42,71825.0
2025-01-06 11:10:00,43.42,43.47,43.32,43.33,46953.0,43.42,43.47,43.32,43.33,46953.0
2025-01-06 11:20:00,43.33,43.48,43.32,43.47,114271.0,43.33,43.48,43.32,43.47,114271.0
2025-01-06 11:30:00,43.47,43.49,43.31,43.34,67460.0,43.47,43.49,43.31,43.34,67460.0
2025-01-06 11:40:00,43.34,43.45,43.33,43.36,63267.0,43.34,43.45,43.33,43.36,63267.0
2025-01-06 11:50:00,43.39,43.49,43.38,43.47,51746.0,43.39,43.49,43.38,43.47,51746.0
2025-01-06 12:00:00,43.5,43.65,43.46,43.54,81115.0,43.5,43.65,43.46,43.54,81115.0
2025-01-06 12:10:00,43.56,43.7,43.5,43.55,57627.0,43.56,43.7,43.5,43.55,57627.0
2025-01-06 12:20:00,43.51,43.6,43.5,43.52,60880.0,43.51,43.6,43.5,43.52,60880.0
2025-01-06 12:30:00,43.55,43.67,43.5,43.64,49676.0,43.55,43.67,43.5,43.64,49676.0
2025-01-06 12:40:00,43.64,43.79,43.64,43.78,67589.0,43.64,43.79,43.64,43.78,67589.0
2025-01-06 12:50:00,43.77,43.92,43.69,43.87,49094.0,43.77,43.92,43.69,43.87,49094.0
2025-01-06 13:00:00,43.87,44.23,43.86,43.93,121448.0,43.87,44.23,43.86,43.93,121448.0
2025-01-06 13:10:00,43.93,43.96,43.8,43.83,24557.0,43.93,43.96,43.8,43.83,24557.0
2025-01-06 13:20:00,43.82,43.92,43.69,43.8,23099.0,43.82,43.92,43.69,43.8,23099.0
2025-01-06 13:30:00,43.73,44.04,43.73,43.97,51186.0,43.73,44.04,43.73,43.97,51186.0
2025-01-06 13:40:00,43.98,44.52,43.98,44.46,70428.0,43.98,44.52,43.98,44.46,70428.0
2025-01-06 13:50:00,44.43,44.78,44.35,44.76,63317.0,44.43,44.78,44.35,44.76,63317.0
2025-01-06 14:00:00,44.69,44.88,44.47,44.6,122193.0,44.69,44.88,44.47,44.6,122193.0
2025-01-06 14:10:00,44.63,44.79,44.38,44.52,36622.0,44.63,44.79,44.38,44.52,36622.0
2025-01-06 14:20:00,44.54,44.54,44.24,44.33,23271.0,44.54,44.54,44.24,44.33,23271.0
2025-01-06 14:30:00,44.39,44.5,44.27,44.47,31295.0,44.39,44.5,44.27,44.47,31295.0
2025-01-06 14:40:00,44.49,44.68,44.44,44.51,36213.0,44.49,44.68,44.44,44.51,36213.0
2025-01-06 14:50:00,44.51,44.8,44.48,44.8,29961.0,44.51,44.8,44.48,44.8,29961.0
2025-01-06 15:00:00,44.8,44.86,44.54,44.54,37978.0,44.8,44.86,44.54,44.54,37978.0
2025-01-06 15:10:00,44.59,44.8,44.48,44.74,39830.0,44.59,44.8,44.48,44.74,39830.0
2025-01-06 15:20:00,44.77,44.85,44.46,44.52,32561.0,44.77,44.85,44.46,44.52,32561.0
2025-01-06 15:30:00,44.52,44.67,44.39,44.65,35266.0,44.52,44.67,44.39,44.65,35266.0
2025-01-06 15:40:00,44.64,44.8,44.56,44.69,80241.0,44.64,44.8,44.56,44.69,80241.0
2025-01-06 15:50:00,44.71,44.73,43.84,43.94,183675.0,44.71,44.73,43.84,43.94,183675.0
2025-01-07 09:30:00,43.49,43.7,43.4,43.65,114235.0,43.49,43.7,43.4,43.65,114235.0
2025-01-07 09:40:00,43.65,43.72,43.44,43.61,87910.0,43.65,43.72,43.44,43.61,87910.0
2025-01-07 09:50:00,43.59,43.78,43.43,43.78,118022.0,43.59,43.78,43.43,43.78,118022.0
2025-01-07 10:00:00,43.86,45.09,43.86,45.06,450495.0,43.86,45.09,43.86,45.06,450495.0
2025-01-07 10:10:00,45.08,45.34,44.75,45.13,163692.0,45.08,45.34,44.75,45.13,163692.0
2025-01-07 10:20:00,45.13,45.14,44.55,44.88,164485.0,45.13,45.14,44.55,44.88,164485.0
2025-01-07 10:30:00,44.99,45.76,44.92,45.69,169063.0,44.99,45.76,44.92,45.69,169063.0
2025-01-07 10:40:00,45.71,45.77,45.25,45.5,167233.0,45.71,45.77,45.25,45.5,167233.0
2025-01-07 10:50:00,45.43,45.47,44.67,44.76,151614.0,45.43,45.47,44.67,44.76,151614.0
2025-01-07 11:00:00,44.77,45.25,44.67,45.18,133903.0,44.77,45.25,44.67,45.18,133903.0
2025-01-07 11:10:00,45.19,45.66,45.16,45.46,120104.0,45.19,45.66,45.16,45.46,120104.0
2025-01-07 11:20:00,45.42,45.59,44.92,44.99,128408.0,45.42,45.59,44.92,44.99,128408.0
2025-01-07 11:30:00,45.02,45.57,44.98,45.15,82351.0,45.02,45.57,44.98,45.15,82351.0
2025-01-07 11:40:00,45.17,45.37,44.76,45.01,69901.0,45.17,45.37,44.76,45.01,69901.0
2025-01-07 11:50:00,45.05,45.54,45.02,45.51,112442.0,45.05,45.54,45.02,45.51,112442.0
2025-01-07 12:00:00,45.46,45.52,45.25,45.34,90828.0,45.46,45.52,45.25,45.34,90828.0
2025-01-07 12:10:00,45.33,45.47,45.23,45.28,86999.0,45.33,45.47,45.23,45.28,86999.0
2025-01-07 12:20:00,45.36,45.72,45.32,45.49,60654.0,45.36,45.72,45.32,45.49,60654.0
2025-01-07 12:30:00,45.51,45.59,45.26,45.48,123023.0,45.51,45.59,45.26,45.48,123023.0
2025-01-07 12:40:00,45.51,45.86,45.46,45.79,118452.0,45.51,45.86,45.46,45.79,118452.0
2025-01-07 12:50:00,45.81,45.91,45.54,45.6,155762.0,45.81,45.91,45.54,45.6,155762.0
2025-01-07 13:00:00,45.6,45.6,45.04,45.07,107153.0,45.6,45.6,45.04,45.07,107153.0
2025-01-07 13:10:00,45.06,45.24,45.02,45.05,60779.0,45.06,45.24,45.02,45.05,60779.0
2025-01-07 13:20:00,45.06,45.07,44.84,45.0,92966.0,45.06,45.07,44.84,45.0,92966.0
2025-01-07 13:30:00,45.01,45.3,44.99,45.24,77921.0,45.01,45.3,44.99,45.24,77921.0
2025-01-07 13:40:00,45.23,45.44,45.23,45.26,40549.0,45.23,45.44,45.23,45.26,40549.0
2025-01-07 13:50:00,45.28,45.34,45.12,45.19,27969.0,45.28,45.34,45.12,45.19,27969.0
2025-01-07 14:00:00,45.2,45.22,44.95,44.98,22623.0,45.2,45.22,44.95,44.98,22623.0
2025-01-07 14:10:00,44.97,45.05,44.83,45.02,38289.0,44.97,45.05,44.83,45.02,38289.0
2025-01-07 14:20:00,45.02,45.23,45.02,45.02,24859.0,45.02,45.23,45.02,45.02,24859.0
2025-01-07 14:30:00,45.07,45.55,45.04,45.51,108462.0,45.07,45.55,45.04,45.51,108462.0
2025-01-07 14:40:00,45.52,45.75,45.24,45.73,136753.0,45.52,45.75,45.24,45.73,136753.0
2025-01-07 14:50:00,45.67,45.71,45.43,45.59,58429.0,45.67,45.71,45.43,45.59,58429.0
2025-01-07 15:00:00,45.58,46.15,45.58,46.03,147482.0,45.58,46.15,45.58,46.03,147482.0
2025-01-07 15:10:00,46.06,46.41,46.06,46.39,225844.0,46.06,46.41,46.06,46.39,225844.0
2025-01-07 15:20:00,46.4,46.72,46.4,46.69,165366.0,46.4,46.72,46.4,46.69,165366.0
2025-01-07 15:30:00,46.66,47.4,46.59,46.78,198674.0,46.66,47.4,46.59,46.78,198674.0
2025-01-07 15:40:00,46.78,47.05,46.41,46.76,236276.0,46.78,47.05,46.41,46.76,236276.0
2025-01-07 15:50:00,46.76,46.79,46.33,46.59,297754.0,46.76,46.79,46.33,46.59,297754.0
2025-01-08 09:30:00,47.08,47.65,46.96,47.62,205651.0,47.08,47.65,46.96,47.62,205651.0
2025-01-08 09:40:00,47.62,48.02,47.43,47.64,160179.0,47.62,48.02,47.43,47.64,160179.0
2025-01-08 09:50:00,47.67,48.25,47.57,48.15,243017.0,47.67,48.25,47.57,48.15,243017.0
2025-01-08 10:00:00,48.19,48.22,47.65,47.9,195726.0,48.19,48.22,47.65,47.9,195726.0
2025-01-08 10:10:00,47.86,48.61,47.8,48.18,219410.0,47.86,48.61,47.8,48.18,219410.0
2025-01-08 10:20:00,48.2,48.57,47.97,48.38,207039.0,48.2,48.57,47.97,48.38,207039.0
2025-01-08 10:30:00,48.39,48.45,47.5,47.84,123958.0,48.39,48.45,47.5,47.84,123958.0
2025-01-08 10:40:00,47.84,48.06,47.54,47.56,98665.0,47.84,48.06,47.54,47.56,98665.0
2025-01-08 10:50:00,47.55,47.55,46.88,46.97,241689.0,47.55,47.55,46.88,46.97,241689.0
2025-01-08 11:00:00,47.0,47.62,46.89,47.31,95412.0,47.0,47.62,46.89,47.31,95412.0
2025-01-08 11:10:00,47.27,47.35,47.05,47.15,70051.0,47.27,47.35,47.05,47.15,70051.0
2025-01-08 11:20:00,47.12,47.42,46.89,47.3,161520.0,47.12,47.42,46.89,47.3,161520.0
2025-01-08 11:30:00,47.27,47.27,46.58,46.67,137068.0,47.27,47.27,46.58,46.67,137068.0
2025-01-08 11:40:00,46.67,46.78,46.5,46.63,101553.0,46.67,46.78,46.5,46.63,101553.0
2025-01-08 11:50:00,46.63,46.83,46.57,46.65,54407.0,46.63,46.83,46.57,46.65,54407.0
2025-01-08 12:00:00,46.64,47.3,46.57,47.12,90582.0,46.64,47.3,46.57,47.12,90582.0
2025-01-08 12:10:00,47.14,47.67,47.13,47.55,118906.0,47.14,47.67,47.13,47.55,118906.0
2025-01-08 12:20:00,47.54,48.23,47.45,48.09,180799.0,47.54,48.23,47.45,48.09,180799.0
2025-01-08 12:30:00,48.05,48.51,47.86,48.01,118702.0,48.05,48.51,47.86,48.01,118702.0
2025-01-08 12:40:00,48.04,48.06,47.54,47.86,57745.0,48.04,48.06,47.54,47.86,57745.0
2025-01-08 12:50:00,47.86,47.86,47.35,47.48,60321.0,47.86,47.86,47.35,47.48,60321.0
2025-01-08 13:00:00,47.51,47.53,46.58,46.73,140473.0,47.51,47.53,46.58,46.73,140473.0
2025-01-08 13:10:00,46.74,46.79,46.47,46.6,145070.0,46.74,46.79,46.47,46.6,145070.0
2025-01-08 13:20:00,46.58,46.8,46.41,46.62,223627.0,46.58,46.8,46.41,46.62,223627.0
2025-01-08 13:30:00,46.65,46.81,46.54,46.66,196535.0,46.65,46.81,46.54,46.66,196535.0
2025-01-08 13:40:00,46.63,47.03,46.59,47.02,50918.0,46.63,47.03,46.59,47.02,50918.0
2025-01-08 13:50:00,46.94,47.43,46.93,47.01,85573.0,46.94,47.43,46.93,47.01,85573.0
2025-01-08 14:00:00,47.21,47.46,46.37,46.37,117234.0,47.21,47.46,46.37,46.37,117234.0
2025-01-08 14:10:00,46.42,46.95,46.3,46.35,428811.0,46.42,46.95,46.3,46.35,428811.0
2025-01-08 14:20:00,46.34,46.37,45.93,46.01,159350.0,46.34,46.37,45.93,46.01,159350.0
2025-01-08 14:30:00,46.01,46.56,46.01,46.54,136298.0,46.01,46.56,46.01,46.54,136298.0
2025-01-08 14:40:00,46.53,46.73,46.33,46.45,49324.0,46.53,46.73,46.33,46.45,49324.0
2025-01-08 14:50:00,46.3,46.66,46.26,46.48,48917.0,46.3,46.66,46.26,46.48,48917.0
2025-01-08 15:00:00,46.47,46.52,46.25,46.4,53158.0,46.47,46.52,46.25,46.4,53158.0
2025-01-08 15:10:00,46.37,46.61,46.27,46.45,66398.0,46.37,46.61,46.27,46.45,66398.0
2025-01-08 15:20:00,46.44,46.46,46.21,46.36,28808.0,46.44,46.46,46.21,46.36,28808.0
2025-01-08 15:30:00,46.36,46.62,46.32,46.61,62770.0,46.36,46.62,46.32,46.61,62770.0
2025-01-08 15:40:00,46.61,46.61,46.2,46.32,65379.0,46.61,46.61,46.2,46.32,65379.0
2025-01-08 15:50:00,46.31,46.5,46.08,46.37,120767.0,46.31,46.5,46.08,46.37,120767.0
2025-01-10 09:30:00,47.93,48.81,47.93,48.34,213810.0,47.93,48.81,47.93,48.34,213810.0
2025-01-10 09:40:00,48.39,48.73,47.97,48.71,189055.0,48.39,48.73,47.97,48.71,189055.0
2025-01-10 09:50:00,48.73,48.85,48.47,48.7,161070.0,48.73,48.85,48.47,48.7,161070.0
2025-01-10 10:00:00,48.74,50.17,48.74,50.08,424121.0,48.74,50.17,48.74,50.08,424121.0
2025-01-10 10:10:00,50.04,50.47,49.39,49.46,376330.0,50.04,50.47,49.39,49.46,376330.0
2025-01-10 10:20:00,49.58,49.78,48.96,49.02,223855.0,49.58,49.78,48.96,49.02,223855.0
2025-01-10 10:30:00,49.06,49.22,48.73,48.87,200263.0,49.06,49.22,48.73,48.87,200263.0
2025-01-10 10:40:00,48.86,49.38,48.6,48.86,145300.0,48.86,49.38,48.6,48.86,145300.0
2025-01-10 10:50:00,48.91,49.7,48.87,49.65,196937.0,48.91,49.7,48.87,49.65,196937.0
2025-01-10 11:00:00,49.61,50.15,49.58,49.87,126470.0,49.61,50.15,49.58,49.87,126470.0
2025-01-10 11:10:00,49.92,49.96,49.34,49.79,74005.0,49.92,49.96,49.34,49.79,74005.0
2025-01-10 11:20:00,49.74,49.77,49.16,49.62,54195.0,49.74,49.77,49.16,49.62,54195.0
2025-01-10 11:30:00,49.66,50.05,49.57,49.97,77124.0,49.66,50.05,49.57,49.97,77124.0
2025-01-10 11:40:00,49.94,49.94,49.26,49.53,77782.0,49.94,49.94,49.26,49.53,77782.0
2025-01-10 11:50:00,49.48,49.87,49.21,49.83,157324.0,49.48,49.87,49.21,49.83,157324.0
2025-01-10 12:00:00,49.84,50.03,49.7,49.96,99003.0,49.84,50.03,49.7,49.96,99003.0
2025-01-10 12:10:00,49.93,50.06,49.49,49.51,67205.0,49.93,50.06,49.49,49.51,67205.0
2025-01-10 12:20:00,49.53,49.91,49.28,49.35,52882.0,49.53,49.91,49.28,49.35,52882.0
2025-01-10 12:30:00,49.36,49.37,48.97,49.12,67491.0,49.36,49.37,48.97,49.12,67491.0
2025-01-10 12:40:00,49.11,49.12,48.78,48.88,145639.0,49.11,49.12,48.78,48.88,145639.0
2025-01-10 12:50:00,48.92,48.97,48.59,48.7,94456.0,48.92,48.97,48.59,48.7,94456.0
2025-01-10 13:00:00,48.75,49.09,48.59,48.59,96841.0,48.75,49.09,48.59,48.59,96841.0
2025-01-10 13:10:00,48.54,48.72,48.37,48.44,74848.0,48.54,48.72,48.37,48.44,74848.0
2025-01-10 13:20:00,48.43,48.45,47.95,48.21,136816.0,48.43,48.45,47.95,48.21,136816.0
2025-01-10 13:30:00,48.16,48.39,48.0,48.06,110872.0,48.16,48.39,48.0,48.06,110872.0
2025-01-10 13:40:00,48.02,48.16,47.7,47.72,258064.0,48.02,48.16,47.7,47.72,258064.0
2025-01-10 13:50:00,47.75,48.03,47.59,47.65,97954.0,47.75,48.03,47.59,47.65,97954.0
2025-01-10 14:00:00,47.65,48.36,47.62,48.36,129860.0,47.65,48.36,47.62,48.36,129860.0
2025-01-10 14:10:00,48.36,48.42,48.03,48.21,67610.0,48.36,48.42,48.03,48.21,67610.0
2025-01-10 14:20:00,48.28,48.48,48.01,48.12,70883.0,48.28,48.48,48.01,48.12,70883.0
2025-01-10 14:30:00,48.11,48.65,48.11,48.43,39773.0,48.11,48.65,48.11,48.43,39773.0
2025-01-10 14:40:00,48.45,48.79,48.32,48.79,41615.0,48.45,48.79,48.32,48.79,41615.0
2025-01-10 14:50:00,48.8,48.82,48.34,48.52,45556.0,48.8,48.82,48.34,48.52,45556.0
2025-01-10 15:00:00,48.53,48.64,48.26,48.42,40899.0,48.53,48.64,48.26,48.42,40899.0
2025-01-10 15:10:00,48.41,49.12,48.3,49.09,157100.0,48.41,49.12,48.3,49.09,157100.0
2025-01-10 15:20:00,49.09,49.45,48.96,49.25,205660.0,49.09,49.45,48.96,49.25,205660.0
2025-01-10 15:30:00,49.31,49.5,48.73,49.07,113314.0,49.31,49.5,48.73,49.07,113314.0
2025-01-10 15:40:00,49.09,49.55,48.88,49.48,118765.0,49.09,49.55,48.88,49.48,118765.0
2025-01-10 15:50:00,49.5,49.6,49.11,49.41,320649.0,49.5,49.6,49.11,49.41,320649.0
2025-01-13 09:30:00,51.11,51.5,50.96,51.23,400415.0,51.11,51.5,50.96,51.23,400415.0
2025-01-13 09:40:00,51.26,51.38,50.77,51.18,213912.0,51.26,51.38,50.77,51.18,213912.0
2025-01-13 09:50:00,51.17,51.27,50.07,50.28,411760.0,51.17,51.27,50.07,50.28,411760.0
2025-01-13 10:00:00,50.29,50.67,50.16,50.43,169294.0,50.29,50.67,50.16,50.43,169294.0
2025-01-13 10:10:00,50.49,51.02,50.45,50.73,203751.0,50.49,51.02,50.45,50.73,203751.0
2025-01-13 10:20:00,50.75,51.37,50.46,51.32,96395.0,50.75,51.37,50.46,51.32,96395.0
2025-01-13 10:30:00,51.29,51.34,50.18,50.18,121965.0,51.29,51.34,50.18,50.18,121965.0
2025-01-13 10:40:00,50.19,50.52,49.98,49.98,84631.0,50.19,50.52,49.98,49.98,84631.0
2025-01-13 10:50:00,50.0,50.48,49.99,50.4,252235.0,50.0,50.48,49.99,50.4,252235.0
2025-01-13 11:00:00,50.37,50.81,50.29,50.8,232588.0,50.37,50.81,50.29,50.8,232588.0
2025-01-13 11:10:00,50.8,50.93,50.56,50.78,81721.0,50.8,50.93,50.56,50.78,81721.0
2025-01-13 11:20:00,50.75,50.94,50.5,50.7,37786.0,50.75,50.94,50.5,50.7,37786.0
2025-01-13 11:30:00,50.69,50.69,50.23,50.6,43642.0,50.69,50.69,50.23,50.6,43642.0
2025-01-13 11:40:00,50.5,50.51,50.14,50.16,273518.0,50.5,50.51,50.14,50.16,273518.0
2025-01-13 11:50:00,50.16,51.0,50.15,50.86,272968.0,50.16,51.0,50.15,50.86,272968.0
2025-01-13 12:00:00,50.87,51.04,50.29,50.35,100018.0,50.87,51.04,50.29,50.35,100018.0
2025-01-13 12:10:00,50.34,50.36,49.98,49.99,64736.0,50.34,50.36,49.98,49.99,64736.0
2025-01-13 12:20:00,49.98,50.1,49.84,49.95,338574.0,49.98,50.1,49.84,49.95,338574.0
2025-01-13 12:30:00,50.04,50.14,49.75,49.96,66478.0,50.04,50.14,49.75,49.96,66478.0
2025-01-13 12:40:00,49.99,49.99,49.54,49.67,69214.0,49.99,49.99,49.54,49.67,69214.0
2025-01-13 12:50:00,49.67,49.68,48.97,48.99,61811.0,49.67,49.68,48.97,48.99,61811.0
2025-01-13 13:00:00,49.0,49.22,48.86,49.14,141358.0,49.0,49.22,48.86,49.14,141358.0
2025-01-13 13:10:00,49.08,49.29,48.98,49.26,41784.0,49.08,49.29,48.98,49.26,41784.0
2025-01-13 13:20:00,49.26,49.36,49.0,49.04,36248.0,49.26,49.36,49.0,49.04,36248.0
2025-01-13 13:30:00,48.94,49.02,48.72,48.76,86602.0,48.94,49.02,48.72,48.76,86602.0
2025-01-13 13:40:00,48.78,48.97,48.48,48.51,56812.0,48.78,48.97,48.48,48.51,56812.0
2025-01-13 13:50:00,48.49,48.75,48.46,48.56,75963.0,48.49,48.75,48.46,48.56,75963.0
2025-01-13 14:00:00,48.59,48.79,48.53,48.62,43189.0,48.59,48.79,48.53,48.62,43189.0
2025-01-13 14:10:00,48.61,48.88,48.46,48.87,37791.0,48.61,48.88,48.46,48.87,37791.0
2025-01-13 14:20:00,48.88,48.97,48.52,48.57,33646.0,48.88,48.97,48.52,48.57,33646.0
2025-01-13 14:30:00,48.53,48.7,48.41,48.49,55951.0,48.53,48.7,48.41,48.49,55951.0
2025-01-13 14:40:00,48.49,48.79,48.32,48.76,39421.0,48.49,48.79,48.32,48.76,39421.0
2025-01-13 14:50:00,48.74,48.75,48.37,48.55,40851.0,48.74,48.75,48.37,48.55,40851.0
2025-01-13 15:00:00,48.54,48.69,48.38,48.54,75891.0,48.54,48.69,48.38,48.54,75891.0
2025-01-13 15:10:00,48.55,48.59,48.31,48.31,31784.0,48.55,48.59,48.31,48.31,31784.0
2025-01-13 15:20:00,48.35,48.7,48.3,48.66,45573.0,48.35,48.7,48.3,48.66,45573.0
2025-01-13 15:30:00,48.68,48.69,48.24,48.4,47133.0,48.68,48.69,48.24,48.4,47133.0
2025-01-13 15:40:00,48.37,48.53,48.31,48.47,46430.0,48.37,48.53,48.31,48.47,46430.0
2025-01-13 15:50:00,48.45,48.57,48.12,48.5,198254.0,48.45,48.57,48.12,48.5,198254.0
2025-01-14 09:30:00,47.63,47.77,47.18,47.25,131828.0,47.63,47.77,47.18,47.25,131828.0
2025-01-14 09:40:00,47.24,47.49,47.03,47.1,109610.0,47.24,47.49,47.03,47.1,109610.0
2025-01-14 09:50:00,47.1,47.72,47.08,47.65,121391.0,47.1,47.72,47.08,47.65,121391.0
2025-01-14 10:00:00,47.61,47.73,46.89,46.98,225139.0,47.61,47.73,46.89,46.98,225139.0
2025-01-14 10:10:00,46.97,47.03,46.42,46.73,150986.0,46.97,47.03,46.42,46.73,150986.0
2025-01-14 10:20:00,46.79,46.93,46.54,46.79,108005.0,46.79,46.93,46.54,46.79,108005.0
2025-01-14 10:30:00,46.75,47.23,46.73,47.15,159097.0,46.75,47.23,46.73,47.15,159097.0
2025-01-14 10:40:00,47.19,47.19,46.72,47.09,64826.0,47.19,47.19,46.72,47.09,64826.0
2025-01-14 10:50:00,47.2,47.4,47.0,47.4,74014.0,47.2,47.4,47.0,47.4,74014.0
2025-01-14 11:00:00,47.39,47.94,47.39,47.47,154292.0,47.39,47.94,47.39,47.47,154292.0
2025-01-14 11:10:00,47.5,47.9,47.49,47.74,76101.0,47.5,47.9,47.49,47.74,76101.0
2025-01-14 11:20:00,47.69,47.69,47.16,47.54,37390.0,47.69,47.69,47.16,47.54,37390.0
2025-01-14 11:30:00,47.57,47.7,47.32,47.64,33538.0,47.57,47.7,47.32,47.64,33538.0
2025-01-14 11:40:00,47.56,48.35,47.53,48.3,71898.0,47.56,48.35,47.53,48.3,71898.0
2025-01-14 11:50:00,48.28,48.79,48.24,48.78,67450.0,48.28,48.79,48.24,48.78,67450.0
2025-01-14 12:00:00,48.8,48.92,48.44,48.54,96149.0,48.8,48.92,48.44,48.54,96149.0
2025-01-14 12:10:00,48.54,48.62,48.29,48.57,69010.0,48.54,48.62,48.29,48.57,69010.0
2025-01-14 12:20:00,48.56,48.81,48.36,48.44,33680.0,48.56,48.81,48.36,48.44,33680.0
2025-01-14 12:30:00,48.56,49.06,48.56,48.65,44727.0,48.56,49.06,48.56,48.65,44727.0
2025-01-14 12:40:00,48.65,48.75,48.27,48.38,69425.0,48.65,48.75,48.27,48.38,69425.0
2025-01-14 12:50:00,48.3,48.6,48.2,48.39,70571.0,48.3,48.6,48.2,48.39,70571.0
2025-01-14 13:00:00,48.46,48.46,47.88,47.93,49845.0,48.46,48.46,47.88,47.93,49845.0
2025-01-14 13:10:00,47.96,48.09,47.82,47.91,49197.0,47.96,48.09,47.82,47.91,49197.0
2025-01-14 13:20:00,47.95,47.96,47.45,47.47,68377.0,47.95,47.96,47.45,47.47,68377.0
2025-01-14 13:30:00,47.47,47.59,47.1,47.14,74245.0,47.47,47.59,47.1,47.14,74245.0
2025-01-14 13:40:00,47.15,47.15,46.84,46.9,84385.0,47.15,47.15,46.84,46.9,84385.0
2025-01-14 13:50:00,46.9,47.0,46.76,46.96,45287.0,46.9,47.0,46.76,46.96,45287.0
2025-01-14 14:00:00,46.97,47.11,46.8,46.87,77227.0,46.97,47.11,46.8,46.87,77227.0
2025-01-14 14:10:00,46.87,47.01,46.68,46.73,38520.0,46.87,47.01,46.68,46.73,38520.0
2025-01-14 14:20:00,46.73,46.92,46.6,46.92,49297.0,46.73,46.92,46.6,46.92,49297.0
2025-01-14 14:30:00,46.92,47.04,46.8,46.86,20700.0,46.92,47.04,46.8,46.86,20700.0
2025-01-14 14:40:00,46.92,47.22,46.83,47.18,125054.0,46.92,47.22,46.83,47.18,125054.0
2025-01-14 14:50:00,47.21,48.07,47.19,47.98,211871.0,47.21,48.07,47.19,47.98,211871.0
2025-01-14 15:00:00,48.0,48.76,47.92,48.46,242016.0,48.0,48.76,47.92,48.46,242016.0
2025-01-14 15:10:00,48.47,48.63,48.02,48.19,59833.0,48.47,48.63,48.02,48.19,59833.0
2025-01-14 15:20:00,48.16,48.42,47.85,47.85,50283.0,48.16,48.42,47.85,47.85,50283.0
2025-01-14 15:30:00,47.81,48.23,47.77,48.19,77489.0,47.81,48.23,47.77,48.19,77489.0
2025-01-14 15:40:00,48.12,48.21,47.76,47.94,114638.0,48.12,48.21,47.76,47.94,114638.0
2025-01-14 15:50:00,47.91,47.91,47.4,47.5,160046.0,47.91,47.91,47.4,47.5,160046.0
2025-01-15 09:30:00,45.05,45.16,44.55,44.64,476341.0,45.05,45.16,44.55,44.64,476341.0
2025-01-15 09:40:00,44.62,44.72,44.36,44.4,343150.0,44.62,44.72,44.36,44.4,343150.0
2025-01-15 09:50:00,44.4,44.84,44.39,44.69,374836.0,44.4,44.84,44.39,44.69,374836.0
2025-01-15 10:00:00,44.7,44.71,44.36,44.4,286221.0,44.7,44.71,44.36,44.4,286221.0
2025-01-15 10:10:00,44.4,44.46,44.22,44.3,240779.0,44.4,44.46,44.22,44.3,240779.0
2025-01-15 10:20:00,44.29,44.42,44.19,44.29,432428.0,44.29,44.42,44.19,44.29,432428.0
2025-01-15 10:30:00,44.28,44.43,44.22,44.36,258272.0,44.28,44.43,44.22,44.36,258272.0
2025-01-15 10:40:00,44.37,44.69,44.17,44.61,230132.0,44.37,44.69,44.17,44.61,230132.0
2025-01-15 10:50:00,44.65,44.7,44.42,44.6,74004.0,44.65,44.7,44.42,44.6,74004.0
2025-01-15 11:00:00,44.54,44.66,44.39,44.52,122995.0,44.54,44.66,44.39,44.52,122995.0
2025-01-15 11:10:00,44.55,44.59,44.38,44.46,89056.0,44.55,44.59,44.38,44.46,89056.0
2025-01-15 11:20:00,44.44,44.68,44.42,44.52,109838.0,44.44,44.68,44.42,44.52,109838.0
2025-01-15 11:30:00,44.57,44.81,44.51,44.69,136773.0,44.57,44.81,44.51,44.69,136773.0
2025-01-15 11:40:00,44.67,44.87,44.61,44.81,34653.0,44.67,44.87,44.61,44.81,34653.0
2025-01-15 11:50:00,44.82,45.01,44.82,44.95,103925.0,44.82,45.01,44.82,44.95,103925.0
2025-01-15 12:00:00,44.97,45.15,44.68,44.72,176885.0,44.97,45.15,44.68,44.72,176885.0
2025-01-15 12:10:00,44.71,44.84,44.64,44.8,150110.0,44.71,44.84,44.64,44.8,150110.0
2025-01-15 12:20:00,44.8,44.92,44.73,44.8,117136.0,44.8,44.92,44.73,44.8,117136.0
2025-01-15 12:30:00,44.8,44.85,44.67,44.67,94080.0,44.8,44.85,44.67,44.67,94080.0
2025-01-15 12:40:00,44.66,44.71,44.58,44.65,98331.0,44.66,44.71,44.58,44.65,98331.0
2025-01-15 12:50:00,44.64,44.84,44.63,44.82,184207.0,44.64,44.84,44.63,44.82,184207.0
2025-01-15 13:00:00,44.78,44.8,44.58,44.74,59927.0,44.78,44.8,44.58,44.74,59927.0
2025-01-15 13:10:00,44.75,44.75,44.65,44.66,47899.0,44.75,44.75,44.65,44.66,47899.0
2025-01-15 13:20:00,44.67,44.71,44.57,44.59,53299.0,44.67,44.71,44.57,44.59,53299.0
2025-01-15 13:30:00,44.6,44.61,44.45,44.47,127750.0,44.6,44.61,44.45,44.47,127750.0
2025-01-15 13:40:00,44.47,44.55,44.41,44.52,101776.0,44.47,44.55,44.41,44.52,101776.0
2025-01-15 13:50:00,44.5,44.5,44.33,44.35,149608.0,44.5,44.5,44.33,44.35,149608.0
2025-01-15 14:00:00,44.34,44.35,44.21,44.23,90753.0,44.34,44.35,44.21,44.23,90753.0
2025-01-15 14:10:00,44.25,44.3,44.23,44.27,31622.0,44.25,44.3,44.23,44.27,31622.0
2025-01-15 14:20:00,44.25,44.34,44.19,44.22,103708.0,44.25,44.34,44.19,44.22,103708.0
2025-01-15 14:30:00,44.18,44.2,44.02,44.08,199609.0,44.18,44.2,44.02,44.08,199609.0
2025-01-15 14:40:00,44.08,44.16,44.0,44.07,122157.0,44.08,44.16,44.0,44.07,122157.0
2025-01-15 14:50:00,44.06,44.17,44.06,44.06,95283.0,44.06,44.17,44.06,44.06,95283.0
2025-01-15 15:00:00,44.06,44.13,44.03,44.04,76043.0,44.06,44.13,44.03,44.04,76043.0
2025-01-15 15:10:00,44.04,44.09,43.99,44.02,132717.0,44.04,44.09,43.99,44.02,132717.0
2025-01-15 15:20:00,44.01,44.11,43.94,44.03,192613.0,44.01,44.11,43.94,44.03,192613.0
2025-01-15 15:30:00,44.04,44.14,44.0,44.05,239937.0,44.04,44.14,44.0,44.05,239937.0
2025-01-15 15:40:00,44.04,44.05,43.81,43.88,228035.0,44.04,44.05,43.81,43.88,228035.0
2025-01-15 15:50:00,43.89,43.94,43.43,43.54,457886.0,43.89,43.94,43.43,43.54,457886.0
2025-01-16 09:30:00,43.43,43.55,43.24,43.38,188992.0,43.43,43.55,43.24,43.38,188992.0
2025-01-16 09:40:00,43.37,43.91,43.33,43.7,177314.0,43.37,43.91,43.33,43.7,177314.0
2025-01-16 09:50:00,43.71,43.71,43.44,43.56,149123.0,43.71,43.71,43.44,43.56,149123.0
2025-01-16 10:00:00,43.57,43.76,43.27,43.33,181555.0,43.57,43.76,43.27,43.33,181555.0
2025-01-16 10:10:00,43.33,43.53,43.25,43.39,141119.0,43.33,43.53,43.25,43.39,141119.0
2025-01-16 10:20:00,43.37,43.51,43.32,43.41,48669.0,43.37,43.51,43.32,43.41,48669.0
2025-01-16 10:30:00,43.43,43.56,43.31,43.42,61672.0,43.43,43.56,43.31,43.42,61672.0
2025-01-16 10:40:00,43.38,43.58,43.37,43.46,89937.0,43.38,43.58,43.37,43.46,89937.0
2025-01-16 10:50:00,43.45,43.47,43.23,43.24,126462.0,43.45,43.47,43.23,43.24,126462.0
2025-01-16 11:00:00,43.25,43.32,43.17,43.25,147338.0,43.25,43.32,43.17,43.25,147338.0
2025-01-16 11:10:00,43.28,43.47,43.27,43.33,84173.0,43.28,43.47,43.27,43.33,84173.0
2025-01-16 11:20:00,43.41,43.5,43.3,43.33,27676.0,43.41,43.5,43.3,43.33,27676.0
2025-01-16 11:30:00,43.31,43.39,43.21,43.32,52326.0,43.31,43.39,43.21,43.32,52326.0
2025-01-16 11:40:00,43.34,43.47,43.24,43.27,58422.0,43.34,43.47,43.24,43.27,58422.0
2025-01-16 11:50:00,43.26,43.31,43.14,43.17,42989.0,43.26,43.31,43.14,43.17,42989.0
2025-01-16 12:00:00,43.17,43.21,43.12,43.16,45382.0,43.17,43.21,43.12,43.16,45382.0
2025-01-16 12:10:00,43.18,43.26,43.11,43.16,84183.0,43.18,43.26,43.11,43.16,84183.0
2025-01-16 12:20:00,43.2,43.28,43.15,43.19,28719.0,43.2,43.28,43.15,43.19,28719.0
2025-01-16 12:30:00,43.17,43.39,43.16,43.35,75115.0,43.17,43.39,43.16,43.35,75115.0
2025-01-16 12:40:00,43.34,43.36,43.23,43.31,61819.0,43.34,43.36,43.23,43.31,61819.0
2025-01-16 12:50:00,43.31,43.41,43.28,43.37,33959.0,43.31,43.41,43.28,43.37,33959.0
2025-01-16 13:00:00,43.39,43.39,43.29,43.35,50522.0,43.39,43.39,43.29,43.35,50522.0
2025-01-16 13:10:00,43.36,43.36,43.21,43.25,99981.0,43.36,43.36,43.21,43.25,99981.0
2025-01-16 13:20:00,43.22,43.33,43.17,43.32,21807.0,43.22,43.33,43.17,43.32,21807.0
2025-01-16 13:30:00,43.36,43.56,43.31,43.53,161986.0,43.36,43.56,43.31,43.53,161986.0
2025-01-16 13:40:00,43.53,43.82,43.49,43.67,156916.0,43.53,43.82,43.49,43.67,156916.0
2025-01-16 13:50:00,43.65,43.73,43.5,43.65,97212.0,43.65,43.73,43.5,43.65,97212.0
2025-01-16 14:00:00,43.68,43.72,43.33,43.37,64919.0,43.68,43.72,43.33,43.37,64919.0
2025-01-16 14:10:00,43.35,43.39,43.28,43.34,36535.0,43.35,43.39,43.28,43.34,36535.0
2025-01-16 14:20:00,43.36,43.56,43.32,43.45,28628.0,43.36,43.56,43.32,43.45,28628.0
2025-01-16 14:30:00,43.5,43.5,43.25,43.28,45703.0,43.5,43.5,43.25,43.28,45703.0
2025-01-16 14:40:00,43.28,43.41,43.27,43.37,20810.0,43.28,43.41,43.27,43.37,20810.0
2025-01-16 14:50:00,43.4,43.5,43.26,43.33,202298.0,43.4,43.5,43.26,43.33,202298.0
2025-01-16 15:00:00,43.32,43.4,43.31,43.39,51940.0,43.32,43.4,43.31,43.39,51940.0
2025-01-16 15:10:00,43.39,43.81,43.39,43.73,58728.0,43.39,43.81,43.39,43.73,58728.0
2025-01-16 15:20:00,43.75,43.8,43.52,43.6,45428.0,43.75,43.8,43.52,43.6,45428.0
2025-01-16 15:30:00,43.55,43.63,43.51,43.63,49390.0,43.55,43.63,43.51,43.63,49390.0
2025-01-16 15:40:00,43.63,43.63,43.46,43.51,66571.0,43.63,43.63,43.46,43.51,66571.0
2025-01-16 15:50:00,43.52,43.67,43.29,43.6,239973.0,43.52,43.67,43.29,43.6,239973.0
2025-01-17 09:30:00,42.97,43.41,42.77,43.29,198812.0,42.97,43.41,42.77,43.29,198812.0
2025-01-17 09:40:00,43.28,43.32,42.97,43.03,164522.0,43.28,43.32,42.97,43.03,164522.0
2025-01-17 09:50:00,43.02,43.31,42.95,43.24,182452.0,43.02,43.31,42.95,43.24,182452.0
2025-01-17 10:00:00,43.23,43.34,43.07,43.32,122050.0,43.23,43.34,43.07,43.32,122050.0
2025-01-17 10:10:00,43.32,43.34,43.09,43.12,117250.0,43.32,43.34,43.09,43.12,117250.0
2025-01-17 10:20:00,43.13,43.39,43.11,43.19,133412.0,43.13,43.39,43.11,43.19,133412.0
2025-01-17 10:30:00,43.18,43.2,43.04,43.07,70727.0,43.18,43.2,43.04,43.07,70727.0
2025-01-17 10:40:00,43.09,43.26,43.07,43.1,57342.0,43.09,43.26,43.07,43.1,57342.0
2025-01-17 10:50:00,43.09,43.21,43.04,43.13,63606.0,43.09,43.21,43.04,43.13,63606.0
2025-01-17 11:00:00,43.15,43.27,43.15,43.23,60656.0,43.15,43.27,43.15,43.23,60656.0
2025-01-17 11:10:00,43.22,43.29,43.2,43.27,88574.0,43.22,43.29,43.2,43.27,88574.0
2025-01-17 11:20:00,43.27,43.33,43.22,43.28,128902.0,43.27,43.33,43.22,43.28,128902.0
2025-01-17 11:30:00,43.28,43.37,43.23,43.36,111107.0,43.28,43.37,43.23,43.36,111107.0
2025-01-17 11:40:00,43.36,43.49,43.34,43.49,178794.0,43.36,43.49,43.34,43.49,178794.0
2025-01-17 11:50:00,43.48,43.69,43.45,43.54,104199.0,43.48,43.69,43.45,43.54,104199.0
2025-01-17 12:00:00,43.59,43.72,43.51,43.56,57765.0,43.59,43.72,43.51,43.56,57765.0
2025-01-17 12:10:00,43.55,43.58,43.35,43.37,130806.0,43.55,43.58,43.35,43.37,130806.0
2025-01-17 12:20:00,43.38,43.47,43.34,43.41,50910.0,43.38,43.47,43.34,43.41,50910.0
2025-01-17 12:30:00,43.42,43.51,43.39,43.42,59178.0,43.42,43.51,43.39,43.42,59178.0
2025-01-17 12:40:00,43.43,43.45,43.4,43.42,35362.0,43.43,43.45,43.4,43.42,35362.0
2025-01-17 12:50:00,43.41,43.52,43.39,43.42,135073.0,43.41,43.52,43.39,43.42,135073.0
2025-01-17 13:00:00,43.42,43.51,43.4,43.42,97921.0,43.42,43.51,43.4,43.42,97921.0
2025-01-17 13:10:00,43.42,43.51,43.37,43.5,65397.0,43.42,43.51,43.37,43.5,65397.0
2025-01-17 13:20:00,43.51,43.65,43.48,43.65,76944.0,43.51,43.65,43.48,43.65,76944.0
2025-01-17 13:30:00,43.64,43.86,43.63,43.64,141113.0,43.64,43.86,43.63,43.64,141113.0
2025-01-17 13:40:00,43.64,43.71,43.5,43.63,50465.0,43.64,43.71,43.5,43.63,50465.0
2025-01-17 13:50:00,43.64,43.64,43.47,43.5,55598.0,43.64,43.64,43.47,43.5,55598.0
2025-01-17 14:00:00,43.51,43.61,43.49,43.54,54306.0,43.51,43.61,43.49,43.54,54306.0
2025-01-17 14:10:00,43.53,43.59,43.49,43.57,34549.0,43.53,43.59,43.49,43.57,34549.0
2025-01-17 14:20:00,43.56,43.65,43.45,43.64,35380.0,43.56,43.65,43.45,43.64,35380.0
2025-01-17 14:30:00,43.64,43.71,43.6,43.68,33033.0,43.64,43.71,43.6,43.68,33033.0
2025-01-17 14:40:00,43.68,43.71,43.64,43.66,49046.0,43.68,43.71,43.64,43.66,49046.0
2025-01-17 14:50:00,43.66,43.75,43.63,43.64,67577.0,43.66,43.75,43.63,43.64,67577.0
2025-01-17 15:00:00,43.65,43.77,43.62,43.64,106285.0,43.65,43.77,43.62,43.64,106285.0
2025-01-17 15:10:00,43.64,43.71,43.52,43.54,84642.0,43.64,43.71,43.52,43.54,84642.0
2025-01-17 15:20:00,43.56,43.66,43.52,43.66,73670.0,43.56,43.66,43.52,43.66,73670.0
2025-01-17 15:30:00,43.65,43.72,43.59,43.7,64635.0,43.65,43.72,43.59,43.7,64635.0
2025-01-17 15:40:00,43.69,43.73,43.63,43.68,107963.0,43.69,43.73,43.63,43.68,107963.0
2025-01-17 15:50:00,43.68,43.95,43.47,43.86,348805.0,43.68,43.95,43.47,43.86,348805.0
2025-01-21 09:30:00,43.03,43.31,42.97,43.25,378985.0,43.03,43.31,42.97,43.25,378985.0
2025-01-21 09:40:00,43.26,43.4,42.71,42.78,284455.0,43.26,43.4,42.71,42.78,284455.0
2025-01-21 09:50:00,42.8,42.98,42.64,42.68,243538.0,42.8,42.98,42.64,42.68,243538.0
2025-01-21 10:00:00,42.67,42.78,42.55,42.62,372879.0,42.67,42.78,42.55,42.62,372879.0
2025-01-21 10:10:00,42.62,42.82,42.48,42.5,330550.0,42.62,42.82,42.48,42.5,330550.0
2025-01-21 10:20:00,42.52,42.62,42.42,42.47,122515.0,42.52,42.62,42.42,42.47,122515.0
2025-01-21 10:30:00,42.45,42.52,42.44,42.48,103587.0,42.45,42.52,42.44,42.48,103587.0
2025-01-21 10:40:00,42.49,42.6,42.33,42.47,188482.0,42.49,42.6,42.33,42.47,188482.0
2025-01-21 10:50:00,42.49,42.58,42.33,42.43,133092.0,42.49,42.58,42.33,42.43,133092.0
2025-01-21 11:00:00,42.43,42.62,42.35,42.36,111711.0,42.43,42.62,42.35,42.36,111711.0
2025-01-21 11:10:00,42.35,42.42,42.33,42.35,73852.0,42.35,42.42,42.33,42.35,73852.0
2025-01-21 11:20:00,42.36,42.37,42.24,42.32,66872.0,42.36,42.37,42.24,42.32,66872.0
2025-01-21 11:30:00,42.33,42.36,42.23,42.36,87353.0,42.33,42.36,42.23,42.36,87353.0
2025-01-21 11:40:00,42.34,42.39,42.29,42.29,49311.0,42.34,42.39,42.29,42.29,49311.0
2025-01-21 11:50:00,42.31,42.32,42.22,42.23,63737.0,42.31,42.32,42.22,42.23,63737.0
2025-01-21 12:00:00,42.25,42.32,42.22,42.25,69342.0,42.25,42.32,42.22,42.25,69342.0
2025-01-21 12:10:00,42.25,42.27,42.22,42.23,43718.0,42.25,42.27,42.22,42.23,43718.0
2025-01-21 12:20:00,42.22,42.25,42.19,42.24,76641.0,42.22,42.25,42.19,42.24,76641.0
2025-01-21 12:30:00,42.24,42.25,42.14,42.23,86529.0,42.24,42.25,42.14,42.23,86529.0
2025-01-21 12:40:00,42.23,42.25,42.22,42.23,53684.0,42.23,42.25,42.22,42.23,53684.0
2025-01-21 12:50:00,42.22,42.26,42.2,42.26,61924.0,42.22,42.26,42.2,42.26,61924.0
2025-01-21 13:00:00,42.26,42.35,42.24,42.33,95933.0,42.26,42.35,42.24,42.33,95933.0
2025-01-21 13:10:00,42.33,42.34,42.21,42.23,52059.0,42.33,42.34,42.21,42.23,52059.0
2025-01-21 13:20:00,42.23,42.24,42.19,42.21,77782.0,42.23,42.24,42.19,42.21,77782.0
2025-01-21 13:30:00,42.2,42.21,42.07,42.1,72671.0,42.2,42.21,42.07,42.1,72671.0
2025-01-21 13:40:00,42.09,42.15,42.08,42.12,105727.0,42.09,42.15,42.08,42.12,105727.0
2025-01-21 13:50:00,42.12,42.2,42.04,42.11,84010.0,42.12,42.2,42.04,42.11,84010.0
2025-01-21 14:00:00,42.12,42.17,42.09,42.16,36625.0,42.12,42.17,42.09,42.16,36625.0
2025-01-21 14:10:00,42.17,42.27,42.16,42.21,81951.0,42.17,42.27,42.16,42.21,81951.0
2025-01-21 14:20:00,42.22,42.27,42.12,42.16,100520.0,42.22,42.27,42.12,42.16,100520.0
2025-01-21 14:30:00,42.22,42.29,42.21,42.22,42930.0,42.22,42.29,42.21,42.22,42930.0
2025-01-21 14:40:00,42.22,42.24,42.21,42.22,27528.0,42.22,42.24,42.21,42.22,27528.0
2025-01-21 14:50:00,42.22,42.25,42.2,42.24,36663.0,42.22,42.25,42.2,42.24,36663.0
2025-01-21 15:00:00,42.24,42.24,42.09,42.12,73132.0,42.24,42.24,42.09,42.12,73132.0
2025-01-21 15:10:00,42.12,42.14,42.08,42.08,78946.0,42.12,42.14,42.08,42.08,78946.0
2025-01-21 15:20:00,42.08,42.11,41.99,42.02,178945.0,42.08,42.11,41.99,42.02,178945.0
2025-01-21 15:30:00,42.01,42.1,41.98,42.05,176362.0,42.01,42.1,41.98,42.05,176362.0
2025-01-21 15:40:00,42.04,42.1,41.98,42.07,122143.0,42.04,42.1,41.98,42.07,122143.0
2025-01-21 15:50:00,42.08,42.2,42.0,42.11,282620.0,42.08,42.2,42.0,42.11,282620.0
2025-01-22 09:30:00,42.08,42.19,41.99,42.12,183608.0,42.08,42.19,41.99,42.12,183608.0
2025-01-22 09:40:00,42.13,42.23,42.09,42.23,118692.0,42.13,42.23,42.09,42.23,118692.0
2025-01-22 09:50:00,42.23,42.39,42.2,42.23,168922.0,42.23,42.39,42.2,42.23,168922.0
2025-01-22 10:00:00,42.23,42.35,42.08,42.13,260462.0,42.23,42.35,42.08,42.13,260462.0
2025-01-22 10:10:00,42.13,42.15,41.98,42.11,172888.0,42.13,42.15,41.98,42.11,172888.0
2025-01-22 10:20:00,42.11,42.23,42.1,42.17,209950.0,42.11,42.23,42.1,42.17,209950.0
2025-01-22 10:30:00,42.17,42.25,42.13,42.21,163779.0,42.17,42.25,42.13,42.21,163779.0
2025-01-22 10:40:00,42.22,42.25,42.17,42.23,96216.0,42.22,42.25,42.17,42.23,96216.0
2025-01-22 10:50:00,42.25,42.51,42.24,42.51,249617.0,42.25,42.51,42.24,42.51,249617.0
2025-01-22 11:00:00,42.51,42.7,42.39,42.45,324353.0,42.51,42.7,42.39,42.45,324353.0
2025-01-22 11:10:00,42.46,42.6,42.39,42.44,83786.0,42.46,42.6,42.39,42.44,83786.0
2025-01-22 11:20:00,42.46,42.49,42.33,42.34,104859.0,42.46,42.49,42.33,42.34,104859.0
2025-01-22 11:30:00,42.32,42.4,42.32,42.38,65239.0,42.32,42.4,42.32,42.38,65239.0
2025-01-22 11:40:00,42.38,42.48,42.35,42.47,65243.0,42.38,42.48,42.35,42.47,65243.0
2025-01-22 11:50:00,42.47,42.53,42.46,42.52,71313.0,42.47,42.53,42.46,42.52,71313.0
2025-01-22 12:00:00,42.52,42.52,42.44,42.51,48344.0,42.52,42.52,42.44,42.51,48344.0
2025-01-22 12:10:00,42.52,42.54,42.48,42.48,43799.0,42.52,42.54,42.48,42.48,43799.0
2025-01-22 12:20:00,42.48,42.51,42.38,42.48,97850.0,42.48,42.51,42.38,42.48,97850.0
2025-01-22 12:30:00,42.49,42.51,42.44,42.47,92937.0,42.49,42.51,42.44,42.47,92937.0
2025-01-22 12:40:00,42.46,42.53,42.45,42.46,225711.0,42.46,42.53,42.45,42.46,225711.0
2025-01-22 12:50:00,42.48,42.61,42.47,42.54,78370.0,42.48,42.61,42.47,42.54,78370.0
2025-01-22 13:00:00,42.58,42.65,42.56,42.61,43069.0,42.58,42.65,42.56,42.61,43069.0
2025-01-22 13:10:00,42.62,42.71,42.58,42.71,40361.0,42.62,42.71,42.58,42.71,40361.0
2025-01-22 13:20:00,42.72,42.73,42.57,42.59,46427.0,42.72,42.73,42.57,42.59,46427.0
2025-01-22 13:30:00,42.59,42.61,42.52,42.55,70878.0,42.59,42.61,42.52,42.55,70878.0
2025-01-22 13:40:00,42.57,42.59,42.46,42.48,52158.0,42.57,42.59,42.46,42.48,52158.0
2025-01-22 13:50:00,42.48,42.62,42.48,42.59,68024.0,42.48,42.62,42.48,42.59,68024.0
2025-01-22 14:00:00,42.61,42.77,42.59,42.72,89558.0,42.61,42.77,42.59,42.72,89558.0
2025-01-22 14:10:00,42.71,42.75,42.67,42.69,69824.0,42.71,42.75,42.67,42.69,69824.0
2025-01-22 14:20:00,42.7,42.74,42.67,42.74,35818.0,42.7,42.74,42.67,42.74,35818.0
2025-01-22 14:30:00,42.73,42.84,42.7,42.75,99133.0,42.73,42.84,42.7,42.75,99133.0
2025-01-22 14:40:00,42.76,42.77,42.59,42.6,50549.0,42.76,42.77,42.59,42.6,50549.0
2025-01-22 14:50:00,42.61,42.65,42.57,42.59,36384.0,42.61,42.65,42.57,42.59,36384.0
2025-01-22 15:00:00,42.56,42.61,42.46,42.59,77874.0,42.56,42.61,42.46,42.59,77874.0
2025-01-22 15:10:00,42.59,42.73,42.56,42.7,40271.0,42.59,42.73,42.56,42.7,40271.0
2025-01-22 15:20:00,42.71,42.74,42.66,42.71,55739.0,42.71,42.74,42.66,42.71,55739.0
2025-01-22 15:30:00,42.72,42.86,42.71,42.84,71636.0,42.72,42.86,42.71,42.84,71636.0
2025-01-22 15:40:00,42.86,42.86,42.7,42.72,90509.0,42.86,42.86,42.7,42.72,90509.0
2025-01-22 15:50:00,42.72,42.83,42.56,42.66,218668.0,42.72,42.83,42.56,42.66,218668.0
2025-01-23 09:30:00,42.55,42.61,42.06,42.09,466936.0,42.55,42.61,42.06,42.09,466936.0
2025-01-23 09:40:00,42.08,42.1,41.95,42.01,315920.0,42.08,42.1,41.95,42.01,315920.0
2025-01-23 09:50:00,42.0,42.02,41.84,41.96,302887.0,42.0,42.02,41.84,41.96,302887.0
2025-01-23 10:00:00,41.96,42.05,41.83,41.84,175401.0,41.96,42.05,41.83,41.84,175401.0
2025-01-23 10:10:00,41.84,41.86,41.7,41.79,255762.0,41.84,41.86,41.7,41.79,255762.0
2025-01-23 10:20:00,41.8,42.01,41.8,41.98,142167.0,41.8,42.01,41.8,41.98,142167.0
2025-01-23 10:30:00,41.98,42.0,41.84,41.93,165410.0,41.98,42.0,41.84,41.93,165410.0
2025-01-23 10:40:00,41.93,42.03,41.91,41.99,70672.0,41.93,42.03,41.91,41.99,70672.0
2025-01-23 10:50:00,42.01,42.02,41.94,41.96,42255.0,42.01,42.02,41.94,41.96,42255.0
2025-01-23 11:00:00,41.95,41.99,41.93,41.99,93791.0,41.95,41.99,41.93,41.99,93791.0
2025-01-23 11:10:00,41.99,42.11,41.91,41.95,161811.0,41.99,42.11,41.91,41.95,161811.0
2025-01-23 11:20:00,41.94,42.05,41.87,41.92,154338.0,41.94,42.05,41.87,41.92,154338.0
2025-01-23 11:30:00,41.93,42.02,41.93,42.0,37769.0,41.93,42.02,41.93,42.0,37769.0
2025-01-23 11:40:00,42.0,42.0,41.76,41.86,148130.0,42.0,42.0,41.76,41.86,148130.0
2025-01-23 11:50:00,41.85,41.96,41.85,41.95,108239.0,41.85,41.96,41.85,41.95,108239.0
2025-01-23 12:00:00,41.97,42.01,41.92,41.95,71441.0,41.97,42.01,41.92,41.95,71441.0
2025-01-23 12:10:00,41.95,41.97,41.92,41.94,41671.0,41.95,41.97,41.92,41.94,41671.0
2025-01-23 12:20:00,41.94,41.99,41.94,41.96,66334.0,41.94,41.99,41.94,41.96,66334.0
2025-01-23 12:30:00,41.97,42.09,41.97,42.07,67192.0,41.97,42.09,41.97,42.07,67192.0
2025-01-23 12:40:00,42.09,42.11,41.95,41.97,78244.0,42.09,42.11,41.95,41.97,78244.0
2025-01-23 12:50:00,41.96,42.04,41.9,41.92,132598.0,41.96,42.04,41.9,41.92,132598.0
2025-01-23 13:00:00,41.93,41.98,41.92,41.95,31687.0,41.93,41.98,41.92,41.95,31687.0
2025-01-23 13:10:00,41.96,41.98,41.95,41.96,26442.0,41.96,41.98,41.95,41.96,26442.0
2025-01-23 13:20:00,41.96,41.98,41.95,41.96,34939.0,41.96,41.98,41.95,41.96,34939.0
2025-01-23 13:30:00,41.95,41.98,41.93,41.97,27564.0,41.95,41.98,41.93,41.97,27564.0
2025-01-23 13:40:00,41.96,41.98,41.93,41.94,45772.0,41.96,41.98,41.93,41.94,45772.0
2025-01-23 13:50:00,41.95,41.95,41.85,41.9,213760.0,41.95,41.95,41.85,41.9,213760.0
2025-01-23 14:00:00,41.91,42.0,41.9,41.95,49248.0,41.91,42.0,41.9,41.95,49248.0
2025-01-23 14:10:00,41.95,41.98,41.93,41.98,34752.0,41.95,41.98,41.93,41.98,34752.0
2025-01-23 14:20:00,41.98,42.1,41.96,42.09,45140.0,41.98,42.1,41.96,42.09,45140.0
2025-01-23 14:30:00,42.09,42.12,41.96,41.98,77774.0,42.09,42.12,41.96,41.98,77774.0
2025-01-23 14:40:00,41.98,42.24,41.97,42.24,80273.0,41.98,42.24,41.97,42.24,80273.0
2025-01-23 14:50:00,42.23,42.41,42.23,42.26,339906.0,42.23,42.41,42.23,42.26,339906.0
2025-01-23 15:00:00,42.27,42.34,42.2,42.23,113687.0,42.27,42.34,42.2,42.23,113687.0
2025-01-23 15:10:00,42.23,42.24,41.94,42.01,244322.0,42.23,42.24,41.94,42.01,244322.0
2025-01-23 15:20:00,42.01,42.2,41.99,42.16,90867.0,42.01,42.2,41.99,42.16,90867.0
2025-01-23 15:30:00,42.17,42.26,42.15,42.25,96690.0,42.17,42.26,42.15,42.25,96690.0
2025-01-23 15:40:00,42.25,42.26,41.82,41.93,227565.0,42.25,42.26,41.82,41.93,227565.0
2025-01-23 15:50:00,41.94,42.04,41.83,41.95,264396.0,41.94,42.04,41.83,41.95,264396.0
2025-01-24 09:30:00,41.61,41.89,41.61,41.83,153411.0,41.61,41.89,41.61,41.83,153411.0
2025-01-24 09:40:00,41.83,41.88,41.72,41.86,55724.0,41.83,41.88,41.72,41.86,55724.0
2025-01-24 09:50:00,41.85,41.91,41.72,41.76,85789.0,41.85,41.91,41.72,41.76,85789.0
2025-01-24 10:00:00,41.76,41.8,41.67,41.75,111657.0,41.76,41.8,41.67,41.75,111657.0
2025-01-24 10:10:00,41.75,41.89,41.73,41.85,74257.0,41.75,41.89,41.73,41.85,74257.0
2025-01-24 10:20:00,41.86,41.9,41.84,41.89,52615.0,41.86,41.9,41.84,41.89,52615.0
2025-01-24 10:30:00,41.86,41.96,41.73,41.93,121780.0,41.86,41.96,41.73,41.93,121780.0
2025-01-24 10:40:00,41.92,42.01,41.92,41.99,42062.0,41.92,42.01,41.92,41.99,42062.0
2025-01-24 10:50:00,41.98,41.99,41.9,41.97,28513.0,41.98,41.99,41.9,41.97,28513.0
2025-01-24 11:00:00,41.98,41.99,41.88,41.9,60809.0,41.98,41.99,41.88,41.9,60809.0
2025-01-24 11:10:00,41.9,41.95,41.81,41.81,53615.0,41.9,41.95,41.81,41.81,53615.0
2025-01-24 11:20:00,41.81,41.83,41.7,41.71,94776.0,41.81,41.83,41.7,41.71,94776.0
2025-01-24 11:30:00,41.71,41.74,41.62,41.64,101692.0,41.71,41.74,41.62,41.64,101692.0
2025-01-24 11:40:00,41.63,41.65,41.58,41.61,74030.0,41.63,41.65,41.58,41.61,74030.0
2025-01-24 11:50:00,41.61,41.69,41.59,41.67,88839.0,41.61,41.69,41.59,41.67,88839.0
2025-01-24 12:00:00,41.65,41.71,41.56,41.6,83488.0,41.65,41.71,41.56,41.6,83488.0
2025-01-24 12:10:00,41.59,41.61,41.56,41.58,40600.0,41.59,41.61,41.56,41.58,40600.0
2025-01-24 12:20:00,41.59,41.59,41.46,41.53,184683.0,41.59,41.59,41.46,41.53,184683.0
2025-01-24 12:30:00,41.53,41.61,41.52,41.61,122573.0,41.53,41.61,41.52,41.61,122573.0
2025-01-24 12:40:00,41.61,41.63,41.58,41.58,54706.0,41.61,41.63,41.58,41.58,54706.0
2025-01-24 12:50:00,41.59,41.87,41.58,41.83,111869.0,41.59,41.87,41.58,41.83,111869.0
2025-01-24 13:00:00,41.84,41.94,41.83,41.85,50836.0,41.84,41.94,41.83,41.85,50836.0
2025-01-24 13:10:00,41.87,41.96,41.83,41.85,58019.0,41.87,41.96,41.83,41.85,58019.0
2025-01-24 13:20:00,41.83,41.85,41.81,41.83,21505.0,41.83,41.85,41.81,41.83,21505.0
2025-01-24 13:30:00,41.83,41.91,41.8,41.86,54155.0,41.83,41.91,41.8,41.86,54155.0
2025-01-24 13:40:00,41.87,41.97,41.84,41.87,108182.0,41.87,41.97,41.84,41.87,108182.0
2025-01-24 13:50:00,41.88,42.1,41.88,42.0,80359.0,41.88,42.1,41.88,42.0,80359.0
2025-01-24 14:00:00,42.01,42.15,41.94,42.13,88144.0,42.01,42.15,41.94,42.13,88144.0
2025-01-24 14:10:00,42.12,42.15,41.99,42.1,107503.0,42.12,42.15,41.99,42.1,107503.0
2025-01-24 14:20:00,42.1,42.1,41.94,41.97,50283.0,42.1,42.1,41.94,41.97,50283.0
2025-01-24 14:30:00,41.96,41.98,41.92,41.96,32755.0,41.96,41.98,41.92,41.96,32755.0
2025-01-24 14:40:00,41.95,41.96,41.83,41.86,71417.0,41.95,41.96,41.83,41.86,71417.0
2025-01-24 14:50:00,41.85,41.86,41.71,41.84,74417.0,41.85,41.86,41.71,41.84,74417.0
2025-01-24 15:00:00,41.84,41.86,41.72,41.76,75974.0,41.84,41.86,41.72,41.76,75974.0
2025-01-24 15:10:00,41.75,41.79,41.7,41.75,62680.0,41.75,41.79,41.7,41.75,62680.0
2025-01-24 15:20:00,41.76,41.97,41.75,41.82,101301.0,41.76,41.97,41.75,41.82,101301.0
2025-01-24 15:30:00,41.81,41.85,41.73,41.84,158423.0,41.81,41.85,41.73,41.84,158423.0
2025-01-24 15:40:00,41.87,41.88,41.78,41.85,87307.0,41.87,41.88,41.78,41.85,87307.0
2025-01-24 15:50:00,41.83,41.88,41.68,41.72,188576.0,41.83,41.88,41.68,41.72,188576.0
2025-01-27 09:30:00,46.7,46.92,44.39,44.58,1451973.0,46.7,46.92,44.39,44.58,1451973.0
2025-01-27 09:40:00,44.59,45.23,44.41,45.14,796242.0,44.59,45.23,44.41,45.14,796242.0
2025-01-27 09:50:00,45.14,45.41,44.77,44.8,455077.0,45.14,45.41,44.77,44.8,455077.0
2025-01-27 10:00:00,44.82,45.88,44.71,45.52,598721.0,44.82,45.88,44.71,45.52,598721.0
2025-01-27 10:10:00,45.57,46.07,44.96,45.99,492416.0,45.57,46.07,44.96,45.99,492416.0
2025-01-27 10:20:00,45.93,45.95,44.78,44.93,436828.0,45.93,45.95,44.78,44.93,436828.0
2025-01-27 10:30:00,44.94,45.14,44.44,44.51,269968.0,44.94,45.14,44.44,44.51,269968.0
2025-01-27 10:40:00,44.52,44.61,43.94,44.46,369092.0,44.52,44.61,43.94,44.46,369092.0
2025-01-27 10:50:00,44.43,45.01,44.17,45.0,269432.0,44.43,45.01,44.17,45.0,269432.0
2025-01-27 11:00:00,45.02,45.43,44.81,45.38,224771.0,45.02,45.43,44.81,45.38,224771.0
2025-01-27 11:10:00,45.34,45.35,44.83,45.07,228295.0,45.34,45.35,44.83,45.07,228295.0
2025-01-27 11:20:00,45.08,45.55,45.03,45.42,139956.0,45.08,45.55,45.03,45.42,139956.0
2025-01-27 11:30:00,45.44,45.56,45.01,45.49,211813.0,45.44,45.56,45.01,45.49,211813.0
2025-01-27 11:40:00,45.5,45.64,44.69,44.92,252810.0,45.5,45.64,44.69,44.92,252810.0
2025-01-27 11:50:00,44.95,45.46,44.82,45.16,143082.0,44.95,45.46,44.82,45.16,143082.0
2025-01-27 12:00:00,45.15,45.15,44.5,45.05,211297.0,45.15,45.15,44.5,45.05,211297.0
2025-01-27 12:10:00,45.06,45.2,44.79,45.17,101649.0,45.06,45.2,44.79,45.17,101649.0
2025-01-27 12:20:00,45.18,45.44,44.87,45.1,186474.0,45.18,45.44,44.87,45.1,186474.0
2025-01-27 12:30:00,45.13,45.31,44.95,45.06,187839.0,45.13,45.31,44.95,45.06,187839.0
2025-01-27 12:40:00,45.0,45.59,44.99,45.59,206959.0,45.0,45.59,44.99,45.59,206959.0
2025-01-27 12:50:00,45.6,46.0,45.49,45.94,320205.0,45.6,46.0,45.49,45.94,320205.0
2025-01-27 13:00:00,45.94,46.01,45.69,45.78,312520.0,45.94,46.01,45.69,45.78,312520.0
2025-01-27 13:10:00,45.77,46.03,45.51,45.78,161698.0,45.77,46.03,45.51,45.78,161698.0
2025-01-27 13:20:00,45.69,45.93,45.34,45.88,131928.0,45.69,45.93,45.34,45.88,131928.0
2025-01-27 13:30:00,45.88,45.88,44.99,45.46,313395.0,45.88,45.88,44.99,45.46,313395.0
2025-01-27 13:40:00,45.44,45.45,45.01,45.28,163616.0,45.44,45.45,45.01,45.28,163616.0
2025-01-27 13:50:00,45.26,45.41,45.09,45.36,89551.0,45.26,45.41,45.09,45.36,89551.0
2025-01-27 14:00:00,45.3,45.3,44.9,45.08,110553.0,45.3,45.3,44.9,45.08,110553.0
2025-01-27 14:10:00,45.13,45.15,44.54,44.56,284836.0,45.13,45.15,44.54,44.56,284836.0
2025-01-27 14:20:00,44.55,44.65,43.97,44.14,286178.0,44.55,44.65,43.97,44.14,286178.0
2025-01-27 14:30:00,44.11,44.68,44.1,44.33,130601.0,44.11,44.68,44.1,44.33,130601.0
2025-01-27 14:40:00,44.4,45.28,44.26,45.24,155562.0,44.4,45.28,44.26,45.24,155562.0
2025-01-27 14:50:00,45.23,45.46,45.07,45.39,266736.0,45.23,45.46,45.07,45.39,266736.0
2025-01-27 15:00:00,45.43,45.72,45.12,45.18,198035.0,45.43,45.72,45.12,45.18,198035.0
2025-01-27 15:10:00,45.2,45.58,45.06,45.2,116429.0,45.2,45.58,45.06,45.2,116429.0
2025-01-27 15:20:00,45.29,45.31,44.84,45.11,198600.0,45.29,45.31,44.84,45.11,198600.0
2025-01-27 15:30:00,45.04,45.23,44.78,44.88,101825.0,45.04,45.23,44.78,44.88,101825.0
2025-01-27 15:40:00,44.84,45.39,44.73,45.29,186173.0,44.84,45.39,44.73,45.29,186173.0
2025-01-27 15:50:00,45.32,45.57,44.45,44.59,460588.0,45.32,45.57,44.45,44.59,460588.0
2025-01-28 09:30:00,44.0,44.6,44.0,44.49,179583.0,44.0,44.6,44.0,44.49,179583.0
2025-01-28 09:40:00,44.48,45.21,44.38,44.96,237913.0,44.48,45.21,44.38,44.96,237913.0
2025-01-28 09:50:00,44.91,45.01,44.32,44.35,255558.0,44.91,45.01,44.32,44.35,255558.0
2025-01-28 10:00:00,44.32,44.35,43.55,43.86,309677.0,44.32,44.35,43.55,43.86,309677.0
2025-01-28 10:10:00,43.88,43.88,43.43,43.47,188959.0,43.88,43.88,43.43,43.47,188959.0
2025-01-28 10:20:00,43.49,43.6,43.19,43.59,276162.0,43.49,43.6,43.19,43.59,276162.0
2025-01-28 10:30:00,43.62,43.66,43.33,43.35,87042.0,43.62,43.66,43.33,43.35,87042.0
2025-01-28 10:40:00,43.36,43.6,43.3,43.34,79245.0,43.36,43.6,43.3,43.34,79245.0
2025-01-28 10:50:00,43.34,43.44,43.28,43.35,100724.0,43.34,43.44,43.28,43.35,100724.0
2025-01-28 11:00:00,43.33,43.53,43.29,43.36,81261.0,43.33,43.53,43.29,43.36,81261.0
2025-01-28 11:10:00,43.36,43.45,43.25,43.44,96620.0,43.36,43.45,43.25,43.44,96620.0
2025-01-28 11:20:00,43.44,43.77,43.37,43.69,111582.0,43.44,43.77,43.37,43.69,111582.0
2025-01-28 11:30:00,43.62,43.69,43.44,43.45,49419.0,43.62,43.69,43.44,43.45,49419.0
2025-01-28 11:40:00,43.46,43.77,43.43,43.47,85824.0,43.46,43.77,43.43,43.47,85824.0
2025-01-28 11:50:00,43.46,43.73,43.39,43.42,48522.0,43.46,43.73,43.39,43.42,48522.0
2025-01-28 12:00:00,43.39,43.46,43.24,43.29,105411.0,43.39,43.46,43.24,43.29,105411.0
2025-01-28 12:10:00,43.27,43.27,43.01,43.04,188885.0,43.27,43.27,43.01,43.04,188885.0
2025-01-28 12:20:00,43.04,43.1,42.95,43.09,103237.0,43.04,43.1,42.95,43.09,103237.0
2025-01-28 12:30:00,43.06,43.11,43.0,43.04,33160.0,43.06,43.11,43.0,43.04,33160.0
2025-01-28 12:40:00,43.06,43.16,42.99,43.05,47353.0,43.06,43.16,42.99,43.05,47353.0
2025-01-28 12:50:00,43.02,43.02,42.83,42.92,111249.0,43.02,43.02,42.83,42.92,111249.0
2025-01-28 13:00:00,42.92,42.95,42.76,42.94,49296.0,42.92,42.95,42.76,42.94,49296.0
2025-01-28 13:10:00,42.97,42.97,42.79,42.84,99220.0,42.97,42.97,42.79,42.84,99220.0
2025-01-28 13:20:00,42.84,42.87,42.73,42.86,72556.0,42.84,42.87,42.73,42.86,72556.0
2025-01-28 13:30:00,42.84,43.03,42.81,42.98,34159.0,42.84,43.03,42.81,42.98,34159.0
2025-01-28 13:40:00,42.97,43.18,42.97,42.98,77185.0,42.97,43.18,42.97,42.98,77185.0
2025-01-28 13:50:00,42.97,43.14,42.9,43.07,68042.0,42.97,43.14,42.9,43.07,68042.0
2025-01-28 14:00:00,43.08,43.38,43.05,43.36,60856.0,43.08,43.38,43.05,43.36,60856.0
2025-01-28 14:10:00,43.37,43.45,43.2,43.2,43091.0,43.37,43.45,43.2,43.2,43091.0
2025-01-28 14:20:00,43.17,43.2,43.06,43.08,45644.0,43.17,43.2,43.06,43.08,45644.0
2025-01-28 14:30:00,43.09,43.1,42.96,43.01,68507.0,43.09,43.1,42.96,43.01,68507.0
2025-01-28 14:40:00,43.01,43.04,42.94,42.98,96737.0,43.01,43.04,42.94,42.98,96737.0
2025-01-28 14:50:00,43.0,43.08,42.95,42.98,93618.0,43.0,43.08,42.95,42.98,93618.0
2025-01-28 15:00:00,42.99,43.17,42.97,43.12,114894.0,42.99,43.17,42.97,43.12,114894.0
2025-01-28 15:10:00,43.14,43.15,42.85,42.89,110201.0,43.14,43.15,42.85,42.89,110201.0
2025-01-28 15:20:00,42.89,43.01,42.88,42.89,70442.0,42.89,43.01,42.88,42.89,70442.0
2025-01-28 15:30:00,42.92,43.01,42.87,43.0,168036.0,42.92,43.01,42.87,43.0,168036.0
2025-01-28 15:40:00,42.99,42.99,42.78,42.86,203563.0,42.99,42.99,42.78,42.86,203563.0
2025-01-28 15:50:00,42.86,43.07,42.74,43.01,441405.0,42.86,43.07,42.74,43.01,441405.0
2025-01-29 09:30:00,42.9,43.28,42.8,43.14,87838.0,42.9,43.28,42.8,43.14,87838.0
2025-01-29 09:40:00,43.13,43.37,43.1,43.23,70883.0,43.13,43.37,43.1,43.23,70883.0
2025-01-29 09:50:00,43.21,43.32,43.13,43.15,86325.0,43.21,43.32,43.13,43.15,86325.0
2025-01-29 10:00:00,43.1,43.12,42.76,42.87,83460.0,43.1,43.12,42.76,42.87,83460.0
2025-01-29 10:10:00,42.87,43.09,42.84,42.91,68004.0,42.87,43.09,42.84,42.91,68004.0
2025-01-29 10:20:00,42.93,43.1,42.77,43.07,41430.0,42.93,43.1,42.77,43.07,41430.0
2025-01-29 10:30:00,43.06,43.12,42.99,43.1,32583.0,43.06,43.12,42.99,43.1,32583.0
2025-01-29 10:40:00,43.08,43.43,43.03,43.31,67581.0,43.08,43.43,43.03,43.31,67581.0
2025-01-29 10:50:00,43.27,43.36,43.13,43.33,87287.0,43.27,43.36,43.13,43.33,87287.0
2025-01-29 11:00:00,43.3,43.66,43.3,43.5,97556.0,43.3,43.66,43.3,43.5,97556.0
2025-01-29 11:10:00,43.46,43.73,43.46,43.64,104899.0,43.46,43.73,43.46,43.64,104899.0
2025-01-29 11:20:00,43.64,43.73,43.56,43.64,73933.0,43.64,43.73,43.56,43.64,73933.0
2025-01-29 11:30:00,43.67,43.7,43.39,43.61,64763.0,43.67,43.7,43.39,43.61,64763.0
2025-01-29 11:40:00,43.61,43.68,43.43,43.49,20055.0,43.61,43.68,43.43,43.49,20055.0
2025-01-29 11:50:00,43.45,43.66,43.44,43.66,30665.0,43.45,43.66,43.44,43.66,30665.0
2025-01-29 12:00:00,43.57,43.58,43.39,43.44,43831.0,43.57,43.58,43.39,43.44,43831.0
2025-01-29 12:10:00,43.44,43.54,43.4,43.41,42376.0,43.44,43.54,43.4,43.41,42376.0
2025-01-29 12:20:00,43.41,43.46,43.28,43.45,53463.0,43.41,43.46,43.28,43.45,53463.0
2025-01-29 12:30:00,43.44,43.54,43.41,43.53,25027.0,43.44,43.54,43.41,43.53,25027.0
2025-01-29 12:40:00,43.54,43.66,43.51,43.62,40436.0,43.54,43.66,43.51,43.62,40436.0
2025-01-29 12:50:00,43.63,43.74,43.53,43.66,113542.0,43.63,43.74,43.53,43.66,113542.0
2025-01-29 13:00:00,43.66,44.56,43.57,43.65,230348.0,43.66,44.56,43.57,43.65,230348.0
2025-01-29 13:10:00,43.66,43.97,43.53,43.77,67828.0,43.66,43.97,43.53,43.77,67828.0
2025-01-29 13:20:00,43.84,43.92,43.45,43.49,56669.0,43.84,43.92,43.45,43.49,56669.0
2025-01-29 13:30:00,43.47,43.73,43.3,43.71,117208.0,43.47,43.73,43.3,43.71,117208.0
2025-01-29 13:40:00,43.69,43.69,43.34,43.37,41242.0,43.69,43.69,43.34,43.37,41242.0
2025-01-29 13:50:00,43.36,43.68,43.33,43.63,68655.0,43.36,43.68,43.33,43.63,68655.0
2025-01-29 14:00:00,43.69,43.96,43.53,43.75,84559.0,43.69,43.96,43.53,43.75,84559.0
2025-01-29 14:10:00,43.75,44.05,43.72,43.84,107151.0,43.75,44.05,43.72,43.84,107151.0
2025-01-29 14:20:00,43.83,44.04,43.71,44.03,78838.0,43.83,44.04,43.71,44.03,78838.0
2025-01-29 14:30:00,44.07,44.07,43.38,43.39,212408.0,44.07,44.07,43.38,43.39,212408.0
2025-01-29 14:40:00,43.41,43.41,42.91,43.16,244646.0,43.41,43.41,42.91,43.16,244646.0
2025-01-29 14:50:00,43.16,43.23,42.87,43.06,149976.0,43.16,43.23,42.87,43.06,149976.0
2025-01-29 15:00:00,43.06,43.39,42.96,43.17,75345.0,43.06,43.39,42.96,43.17,75345.0
2025-01-29 15:10:00,43.07,43.29,42.91,42.94,93798.0,43.07,43.29,42.91,42.94,93798.0
2025-01-29 15:20:00,42.93,42.97,42.66,42.79,180184.0,42.93,42.97,42.66,42.79,180184.0
2025-01-29 15:30:00,42.78,43.08,42.69,43.07,148490.0,42.78,43.08,42.69,43.07,148490.0
2025-01-29 15:40:00,43.05,43.24,43.02,43.04,77610.0,43.05,43.24,43.02,43.04,77610.0
2025-01-29 15:50:00,43.07,43.18,42.73,42.81,168195.0,43.07,43.18,42.73,42.81,168195.0
2025-01-30 09:30:00,42.3,42.51,42.18,42.34,176092.0,42.3,42.51,42.18,42.34,176092.0
2025-01-30 09:40:00,42.33,42.43,42.16,42.21,130603.0,42.33,42.43,42.16,42.21,130603.0
2025-01-30 09:50:00,42.21,42.35,42.16,42.3,90617.0,42.21,42.35,42.16,42.3,90617.0
2025-01-30 10:00:00,42.3,42.72,42.29,42.5,131944.0,42.3,42.72,42.29,42.5,131944.0
2025-01-30 10:10:00,42.46,42.53,42.32,42.51,71294.0,42.46,42.53,42.32,42.51,71294.0
2025-01-30 10:20:00,42.5,42.75,42.36,42.71,74996.0,42.5,42.75,42.36,42.71,74996.0
2025-01-30 10:30:00,42.72,42.8,42.45,42.5,74114.0,42.72,42.8,42.45,42.5,74114.0
2025-01-30 10:40:00,42.5,42.62,42.48,42.57,81743.0,42.5,42.62,42.48,42.57,81743.0
2025-01-30 10:50:00,42.59,43.07,42.56,43.0,83911.0,42.59,43.07,42.56,43.0,83911.0
2025-01-30 11:00:00,43.05,43.12,42.8,42.92,53605.0,43.05,43.12,42.8,42.92,53605.0
2025-01-30 11:10:00,42.9,43.07,42.8,42.9,48877.0,42.9,43.07,42.8,42.9,48877.0
2025-01-30 11:20:00,42.86,42.87,42.39,42.39,45923.0,42.86,42.87,42.39,42.39,45923.0
2025-01-30 11:30:00,42.41,42.5,42.33,42.37,27266.0,42.41,42.5,42.33,42.37,27266.0
2025-01-30 11:40:00,42.37,42.4,42.31,42.38,40482.0,42.37,42.4,42.31,42.38,40482.0
2025-01-30 11:50:00,42.35,42.45,42.21,42.43,104399.0,42.35,42.45,42.21,42.43,104399.0
2025-01-30 12:00:00,42.44,42.58,42.44,42.52,21958.0,42.44,42.58,42.44,42.52,21958.0
2025-01-30 12:10:00,42.52,42.66,42.46,42.57,31007.0,42.52,42.66,42.46,42.57,31007.0
2025-01-30 12:20:00,42.53,42.65,42.43,42.58,14449.0,42.53,42.65,42.43,42.58,14449.0
2025-01-30 12:30:00,42.54,42.63,42.52,42.54,32606.0,42.54,42.63,42.52,42.54,32606.0
2025-01-30 12:40:00,42.54,42.58,42.43,42.53,17064.0,42.54,42.58,42.43,42.53,17064.0
2025-01-30 12:50:00,42.52,42.52,42.37,42.44,21771.0,42.52,42.52,42.37,42.44,21771.0
2025-01-30 13:00:00,42.41,42.53,42.4,42.45,29139.0,42.41,42.53,42.4,42.45,29139.0
2025-01-30 13:10:00,42.45,42.55,42.45,42.54,25222.0,42.45,42.55,42.45,42.54,25222.0
2025-01-30 13:20:00,42.53,42.55,42.4,42.53,28501.0,42.53,42.55,42.4,42.53,28501.0
2025-01-30 13:30:00,42.52,42.52,42.37,42.43,13418.0,42.52,42.52,42.37,42.43,13418.0
2025-01-30 13:40:00,42.45,42.5,42.41,42.43,34055.0,42.45,42.5,42.41,42.43,34055.0
2025-01-30 13:50:00,42.42,42.54,42.42,42.53,73247.0,42.42,42.54,42.42,42.53,73247.0
2025-01-30 14:00:00,42.51,42.57,42.45,42.47,46762.0,42.51,42.57,42.45,42.47,46762.0
2025-01-30 14:10:00,42.45,42.56,42.42,42.55,63940.0,42.45,42.56,42.42,42.55,63940.0
2025-01-30 14:20:00,42.56,42.56,42.35,42.38,61705.0,42.56,42.56,42.35,42.38,61705.0
2025-01-30 14:30:00,42.39,42.49,42.38,42.45,44141.0,42.39,42.49,42.38,42.45,44141.0
2025-01-30 14:40:00,42.45,42.54,42.43,42.5,40847.0,42.45,42.54,42.43,42.5,40847.0
2025-01-30 14:50:00,42.5,42.51,42.28,42.29,90306.0,42.5,42.51,42.28,42.29,90306.0
2025-01-30 15:00:00,42.3,42.4,42.27,42.37,80967.0,42.3,42.4,42.27,42.37,80967.0
2025-01-30 15:10:00,42.37,42.46,42.36,42.38,81817.0,42.37,42.46,42.36,42.38,81817.0
2025-01-30 15:20:00,42.38,42.44,42.35,42.36,84683.0,42.38,42.44,42.35,42.36,84683.0
2025-01-30 15:30:00,42.37,42.86,42.27,42.81,197694.0,42.37,42.86,42.27,42.81,197694.0
2025-01-30 15:40:00,42.84,43.24,42.54,42.59,251442.0,42.84,43.24,42.54,42.59,251442.0
2025-01-30 15:50:00,42.59,42.84,42.43,42.68,282213.0,42.59,42.84,42.43,42.68,282213.0
2025-01-31 09:30:00,42.14,42.52,42.13,42.42,111184.0,42.14,42.52,42.13,42.42,111184.0
2025-01-31 09:40:00,42.41,42.44,42.28,42.43,64140.0,42.41,42.44,42.28,42.43,64140.0
2025-01-31 09:50:00,42.44,42.51,42.36,42.48,47487.0,42.44,42.51,42.36,42.48,47487.0
2025-01-31 10:00:00,42.48,42.52,42.37,42.48,121495.0,42.48,42.52,42.37,42.48,121495.0
2025-01-31 10:10:00,42.48,42.52,42.35,42.36,83433.0,42.48,42.52,42.35,42.36,83433.0
2025-01-31 10:20:00,42.36,42.4,42.26,42.36,88893.0,42.36,42.4,42.26,42.36,88893.0
2025-01-31 10:30:00,42.35,42.47,42.33,42.47,68989.0,42.35,42.47,42.33,42.47,68989.0
2025-01-31 10:40:00,42.47,42.51,42.35,42.37,54066.0,42.47,42.51,42.35,42.37,54066.0
2025-01-31 10:50:00,42.38,42.41,42.29,42.3,99733.0,42.38,42.41,42.29,42.3,99733.0
2025-01-31 11:00:00,42.3,42.3,42.17,42.18,141785.0,42.3,42.3,42.17,42.18,141785.0
2025-01-31 11:10:00,42.18,42.2,42.1,42.12,116668.0,42.18,42.2,42.1,42.12,116668.0
2025-01-31 11:20:00,42.13,42.2,42.11,42.17,76827.0,42.13,42.2,42.11,42.17,76827.0
2025-01-31 11:30:00,42.18,42.2,42.14,42.18,51365.0,42.18,42.2,42.14,42.18,51365.0
2025-01-31 11:40:00,42.19,42.44,42.19,42.37,128454.0,42.19,42.44,42.19,42.37,128454.0
2025-01-31 11:50:00,42.37,42.48,42.35,42.37,50160.0,42.37,42.48,42.35,42.37,50160.0
2025-01-31 12:00:00,42.37,42.41,42.25,42.27,109255.0,42.37,42.41,42.25,42.27,109255.0
2025-01-31 12:10:00,42.27,42.33,42.07,42.12,151855.0,42.27,42.33,42.07,42.12,151855.0
2025-01-31 12:20:00,42.12,42.13,41.97,41.98,231442.0,42.12,42.13,41.97,41.98,231442.0
2025-01-31 12:30:00,41.98,42.04,41.96,41.99,105974.0,41.98,42.04,41.96,41.99,105974.0
2025-01-31 12:40:00,42.0,42.01,41.92,41.98,158337.0,42.0,42.01,41.92,41.98,158337.0
2025-01-31 12:50:00,41.97,42.07,41.93,42.02,89858.0,41.97,42.07,41.93,42.02,89858.0
2025-01-31 13:00:00,42.02,42.07,41.93,41.99,71401.0,42.02,42.07,41.93,41.99,71401.0
2025-01-31 13:10:00,42.0,42.51,41.96,42.48,113883.0,42.0,42.51,41.96,42.48,113883.0
2025-01-31 13:20:00,42.5,42.63,42.16,42.5,199812.0,42.5,42.63,42.16,42.5,199812.0
2025-01-31 13:30:00,42.54,43.11,42.54,42.8,364472.0,42.54,43.11,42.54,42.8,364472.0
2025-01-31 13:40:00,42.77,42.93,42.56,42.81,213132.0,42.77,42.93,42.56,42.81,213132.0
2025-01-31 13:50:00,42.79,43.09,42.66,42.8,199860.0,42.79,43.09,42.66,42.8,199860.0
2025-01-31 14:00:00,42.79,43.66,42.69,43.48,378065.0,42.79,43.66,42.69,43.48,378065.0
2025-01-31 14:10:00,43.46,43.51,42.95,43.38,204291.0,43.46,43.51,42.95,43.38,204291.0
2025-01-31 14:20:00,43.34,43.66,43.32,43.32,141887.0,43.34,43.66,43.32,43.32,141887.0
2025-01-31 14:30:00,43.32,43.43,42.95,43.41,126409.0,43.32,43.43,42.95,43.41,126409.0
2025-01-31 14:40:00,43.42,43.95,43.36,43.64,204791.0,43.42,43.95,43.36,43.64,204791.0
2025-01-31 14:50:00,43.65,43.69,43.26,43.57,155150.0,43.65,43.69,43.26,43.57,155150.0
2025-01-31 15:00:00,43.58,44.6,43.56,44.49,285945.0,43.58,44.6,43.56,44.49,285945.0
2025-01-31 15:10:00,44.48,44.5,44.2,44.27,191150.0,44.48,44.5,44.2,44.27,191150.0
2025-01-31 15:20:00,44.26,44.51,44.11,44.41,174495.0,44.26,44.51,44.11,44.41,174495.0
2025-01-31 15:30:00,44.38,44.72,44.31,44.64,238224.0,44.38,44.72,44.31,44.64,238224.0
2025-01-31 15:40:00,44.63,44.68,44.02,44.02,237015.0,44.63,44.68,44.02,44.02,237015.0
2025-01-31 15:50:00,44.01,44.31,43.66,44.12,377530.0,44.01,44.31,43.66,44.12,377530.0
2025-02-03 09:30:00,47.13,47.51,45.97,45.97,753396.0,47.13,47.51,45.97,45.97,753396.0
2025-02-03 09:40:00,45.99,47.25,45.99,46.95,437718.0,45.99,47.25,45.99,46.95,437718.0
2025-02-03 09:50:00,46.94,47.37,46.71,47.18,564921.0,46.94,47.37,46.71,47.18,564921.0
2025-02-03 10:00:00,47.25,47.6,47.04,47.16,463380.0,47.25,47.6,47.04,47.16,463380.0
2025-02-03 10:10:00,47.18,48.12,47.18,48.1,614482.0,47.18,48.12,47.18,48.1,614482.0
2025-02-03 10:20:00,48.1,48.2,45.4,45.48,703586.0,48.1,48.2,45.4,45.48,703586.0
2025-02-03 10:30:00,45.48,45.61,44.36,44.68,572873.0,45.48,45.61,44.36,44.68,572873.0
2025-02-03 10:40:00,44.75,44.98,43.48,44.07,405656.0,44.75,44.98,43.48,44.07,405656.0
2025-02-03 10:50:00,44.04,44.33,43.76,44.01,266592.0,44.04,44.33,43.76,44.01,266592.0
2025-02-03 11:00:00,44.06,44.93,43.8,44.18,317148.0,44.06,44.93,43.8,44.18,317148.0
2025-02-03 11:10:00,44.15,44.19,43.73,43.87,176800.0,44.15,44.19,43.73,43.87,176800.0
2025-02-03 11:20:00,43.82,44.69,43.82,44.57,171087.0,43.82,44.69,43.82,44.57,171087.0
2025-02-03 11:30:00,44.54,44.88,44.33,44.36,134098.0,44.54,44.88,44.33,44.36,134098.0
2025-02-03 11:40:00,44.35,44.67,44.16,44.66,102574.0,44.35,44.67,44.16,44.66,102574.0
2025-02-03 11:50:00,44.67,45.35,44.42,45.19,166245.0,44.67,45.35,44.42,45.19,166245.0
2025-02-03 12:00:00,45.18,45.53,45.16,45.28,201993.0,45.18,45.53,45.16,45.28,201993.0
2025-02-03 12:10:00,45.29,45.62,45.27,45.44,113791.0,45.29,45.62,45.27,45.44,113791.0
2025-02-03 12:20:00,45.34,45.46,44.77,45.46,174169.0,45.34,45.46,44.77,45.46,174169.0
2025-02-03 12:30:00,45.5,45.87,45.33,45.72,179288.0,45.5,45.87,45.33,45.72,179288.0
2025-02-03 12:40:00,45.72,45.89,45.48,45.58,163648.0,45.72,45.89,45.48,45.58,163648.0
2025-02-03 12:50:00,45.6,45.65,44.98,45.15,246721.0,45.6,45.65,44.98,45.15,246721.0
2025-02-03 13:00:00,45.19,45.71,45.01,45.37,94926.0,45.19,45.71,45.01,45.37,94926.0
2025-02-03 13:10:00,45.43,45.46,44.83,45.13,91148.0,45.43,45.46,44.83,45.13,91148.0
2025-02-03 13:20:00,45.15,45.17,44.7,44.86,72151.0,45.15,45.17,44.7,44.86,72151.0
2025-02-03 13:30:00,44.85,44.91,44.58,44.84,116427.0,44.85,44.91,44.58,44.84,116427.0
2025-02-03 13:40:00,44.86,45.08,44.53,44.56,64058.0,44.86,45.08,44.53,44.56,64058.0
2025-02-03 13:50:00,44.51,44.52,44.24,44.28,151861.0,44.51,44.52,44.24,44.28,151861.0
2025-02-03 14:00:00,44.28,44.46,44.1,44.21,131764.0,44.28,44.46,44.1,44.21,131764.0
2025-02-03 14:10:00,44.17,44.17,43.81,43.94,141527.0,44.17,44.17,43.81,43.94,141527.0
2025-02-03 14:20:00,43.92,44.32,43.85,44.3,128684.0,43.92,44.32,43.85,44.3,128684.0
2025-02-03 14:30:00,44.3,44.57,44.14,44.45,155974.0,44.3,44.57,44.14,44.45,155974.0
2025-02-03 14:40:00,44.43,44.54,44.28,44.38,109617.0,44.43,44.54,44.28,44.38,109617.0
2025-02-03 14:50:00,44.35,44.73,44.3,44.68,162625.0,44.35,44.73,44.3,44.68,162625.0
2025-02-03 15:00:00,44.61,44.79,44.44,44.71,106719.0,44.61,44.79,44.44,44.71,106719.0
2025-02-03 15:10:00,44.71,45.06,44.68,44.8,154191.0,44.71,45.06,44.68,44.8,154191.0
2025-02-03 15:20:00,44.81,45.1,44.69,45.06,123624.0,44.81,45.1,44.69,45.06,123624.0
2025-02-03 15:30:00,45.05,45.26,44.67,44.87,143862.0,45.05,45.26,44.67,44.87,143862.0
2025-02-03 15:40:00,44.83,45.08,44.71,44.97,175415.0,44.83,45.08,44.71,44.97,175415.0
2025-02-03 15:50:00,44.96,45.23,44.89,45.07,349243.0,44.96,45.23,44.89,45.07,349243.0
2025-02-04 09:30:00,44.52,44.87,44.49,44.76,225669.0,44.52,44.87,44.49,44.76,225669.0
2025-02-04 09:40:00,44.75,45.07,44.73,44.82,108714.0,44.75,45.07,44.73,44.82,108714.0
2025-02-04 09:50:00,44.8,44.87,44.43,44.61,148012.0,44.8,44.87,44.43,44.61,148012.0
2025-02-04 10:00:00,44.6,44.7,44.31,44.58,205689.0,44.6,44.7,44.31,44.58,205689.0
2025-02-04 10:10:00,44.58,44.74,44.35,44.39,177028.0,44.58,44.74,44.35,44.39,177028.0
2025-02-04 10:20:00,44.41,44.55,44.29,44.4,116367.0,44.41,44.55,44.29,44.4,116367.0
2025-02-04 10:30:00,44.41,44.48,43.97,44.0,156642.0,44.41,44.48,43.97,44.0,156642.0
2025-02-04 10:40:00,43.99,44.16,43.87,43.9,118955.0,43.99,44.16,43.87,43.9,118955.0
2025-02-04 10:50:00,43.92,44.14,43.92,44.14,116346.0,43.92,44.14,43.92,44.14,116346.0
2025-02-04 11:00:00,44.13,44.13,43.82,43.89,85310.0,44.13,44.13,43.82,43.89,85310.0
2025-02-04 11:10:00,43.88,43.91,43.77,43.84,78749.0,43.88,43.91,43.77,43.84,78749.0
2025-02-04 11:20:00,43.84,43.89,43.56,43.6,101418.0,43.84,43.89,43.56,43.6,101418.0
2025-02-04 11:30:00,43.59,43.69,43.51,43.52,60795.0,43.59,43.69,43.51,43.52,60795.0
2025-02-04 11:40:00,43.52,43.9,43.52,43.86,94739.0,43.52,43.9,43.52,43.86,94739.0
2025-02-04 11:50:00,43.84,43.94,43.61,43.63,126054.0,43.84,43.94,43.61,43.63,126054.0
2025-02-04 12:00:00,43.61,43.69,43.52,43.67,88949.0,43.61,43.69,43.52,43.67,88949.0
2025-02-04 12:10:00,43.67,43.98,43.56,43.86,193350.0,43.67,43.98,43.56,43.86,193350.0
2025-02-04 12:20:00,43.84,44.23,43.8,44.15,71863.0,43.84,44.23,43.8,44.15,71863.0
2025-02-04 12:30:00,44.11,44.19,43.92,44.09,62481.0,44.11,44.19,43.92,44.09,62481.0
2025-02-04 12:40:00,44.05,44.1,43.85,43.9,63165.0,44.05,44.1,43.85,43.9,63165.0
2025-02-04 12:50:00,43.89,43.92,43.64,43.65,40815.0,43.89,43.92,43.64,43.65,40815.0
2025-02-04 13:00:00,43.67,43.99,43.65,43.94,51179.0,43.67,43.99,43.65,43.94,51179.0
2025-02-04 13:10:00,43.94,43.96,43.7,43.84,59097.0,43.94,43.96,43.7,43.84,59097.0
2025-02-04 13:20:00,43.84,43.85,43.66,43.72,61573.0,43.84,43.85,43.66,43.72,61573.0
2025-02-04 13:30:00,43.71,43.72,43.58,43.7,60863.0,43.71,43.72,43.58,43.7,60863.0
2025-02-04 13:40:00,43.67,43.72,43.66,43.69,31096.0,43.67,43.72,43.66,43.69,31096.0
2025-02-04 13:50:00,43.69,43.77,43.69,43.76,47049.0,43.69,43.77,43.69,43.76,47049.0
2025-02-04 14:00:00,43.78,43.81,43.58,43.61,79807.0,43.78,43.81,43.58,43.61,79807.0
2025-02-04 14:10:00,43.61,43.69,43.59,43.6,48866.0,43.61,43.69,43.59,43.6,48866.0
2025-02-04 14:20:00,43.59,43.73,43.57,43.7,48970.0,43.59,43.73,43.57,43.7,48970.0
2025-02-04 14:30:00,43.71,43.71,43.58,43.66,114275.0,43.71,43.71,43.58,43.66,114275.0
2025-02-04 14:40:00,43.65,43.69,43.61,43.66,17582.0,43.65,43.69,43.61,43.66,17582.0
2025-02-04 14:50:00,43.65,43.89,43.6,43.74,108862.0,43.65,43.89,43.6,43.74,108862.0
2025-02-04 15:00:00,43.74,43.81,43.59,43.61,57636.0,43.74,43.81,43.59,43.61,57636.0
2025-02-04 15:10:00,43.6,43.61,43.51,43.6,79025.0,43.6,43.61,43.51,43.6,79025.0
2025-02-04 15:20:00,43.6,43.75,43.6,43.73,115476.0,43.6,43.75,43.6,43.73,115476.0
2025-02-04 15:30:00,43.75,43.75,43.51,43.53,70798.0,43.75,43.75,43.51,43.53,70798.0
2025-02-04 15:40:00,43.51,43.53,43.42,43.48,186533.0,43.51,43.53,43.42,43.48,186533.0
2025-02-04 15:50:00,43.49,43.78,43.49,43.71,344146.0,43.49,43.78,43.49,43.71,344146.0
2025-02-05 09:30:00,43.74,44.01,43.55,43.61,88508.0,43.74,44.01,43.55,43.61,88508.0
2025-02-05 09:40:00,43.62,43.97,43.61,43.87,54641.0,43.62,43.97,43.61,43.87,54641.0
2025-02-05 09:50:00,43.87,44.21,43.85,44.01,74424.0,43.87,44.21,43.85,44.01,74424.0
2025-02-05 10:00:00,43.95,44.28,43.62,44.07,121650.0,43.95,44.28,43.62,44.07,121650.0
2025-02-05 10:10:00,44.01,44.24,43.76,44.09,86858.0,44.01,44.24,43.76,44.09,86858.0
2025-02-05 10:20:00,44.1,44.3,43.7,43.71,97794.0,44.1,44.3,43.7,43.71,97794.0
2025-02-05 10:30:00,43.74,43.93,43.71,43.81,38575.0,43.74,43.93,43.71,43.81,38575.0
2025-02-05 10:40:00,43.84,43.87,43.68,43.83,41165.0,43.84,43.87,43.68,43.83,41165.0
2025-02-05 10:50:00,43.82,43.91,43.71,43.75,27636.0,43.82,43.91,43.71,43.75,27636.0
2025-02-05 11:00:00,43.76,43.8,43.47,43.5,91727.0,43.76,43.8,43.47,43.5,91727.0
2025-02-05 11:10:00,43.49,43.75,43.44,43.61,83223.0,43.49,43.75,43.44,43.61,83223.0
2025-02-05 11:20:00,43.63,43.73,43.45,43.46,39119.0,43.63,43.73,43.45,43.46,39119.0
2025-02-05 11:30:00,43.45,43.47,43.22,43.24,109650.0,43.45,43.47,43.22,43.24,109650.0
2025-02-05 11:40:00,43.25,43.3,43.06,43.08,133437.0,43.25,43.3,43.06,43.08,133437.0
2025-02-05 11:50:00,43.06,43.07,42.88,42.97,161707.0,43.06,43.07,42.88,42.97,161707.0
2025-02-05 12:00:00,42.96,43.08,42.83,43.0,101273.0,42.96,43.08,42.83,43.0,101273.0
2025-02-05 12:10:00,42.98,43.17,42.92,43.1,91158.0,42.98,43.17,42.92,43.1,91158.0
2025-02-05 12:20:00,43.11,43.2,43.05,43.17,59853.0,43.11,43.2,43.05,43.17,59853.0
2025-02-05 12:30:00,43.17,43.18,43.05,43.08,22374.0,43.17,43.18,43.05,43.08,22374.0
2025-02-05 12:40:00,43.07,43.1,43.01,43.03,46412.0,43.07,43.1,43.01,43.03,46412.0
2025-02-05 12:50:00,43.03,43.19,43.0,43.04,47657.0,43.03,43.19,43.0,43.04,47657.0
2025-02-05 13:00:00,43.04,43.2,43.0,43.19,57664.0,43.04,43.2,43.0,43.19,57664.0
2025-02-05 13:10:00,43.2,43.34,43.15,43.22,65965.0,43.2,43.34,43.15,43.22,65965.0
2025-02-05 13:20:00,43.22,43.36,43.19,43.21,26697.0,43.22,43.36,43.19,43.21,26697.0
2025-02-05 13:30:00,43.27,43.27,43.05,43.08,55664.0,43.27,43.27,43.05,43.08,55664.0
2025-02-05 13:40:00,43.07,43.17,43.06,43.14,29689.0,43.07,43.17,43.06,43.14,29689.0
2025-02-05 13:50:00,43.13,43.18,43.09,43.12,23586.0,43.13,43.18,43.09,43.12,23586.0
2025-02-05 14:00:00,43.11,43.11,42.91,42.92,83796.0,43.11,43.11,42.91,42.92,83796.0
2025-02-05 14:10:00,42.92,43.0,42.9,42.95,58961.0,42.92,43.0,42.9,42.95,58961.0
2025-02-05 14:20:00,42.94,42.98,42.93,42.97,20184.0,42.94,42.98,42.93,42.97,20184.0
2025-02-05 14:30:00,42.98,43.0,42.94,42.96,25873.0,42.98,43.0,42.94,42.96,25873.0
2025-02-05 14:40:00,42.96,43.0,42.94,42.97,33553.0,42.96,43.0,42.94,42.97,33553.0
2025-02-05 14:50:00,42.97,43.01,42.89,42.91,84253.0,42.97,43.01,42.89,42.91,84253.0
2025-02-05 15:00:00,42.91,42.97,42.88,42.9,30459.0,42.91,42.97,42.88,42.9,30459.0
2025-02-05 15:10:00,42.91,42.91,42.83,42.85,58381.0,42.91,42.91,42.83,42.85,58381.0
2025-02-05 15:20:00,42.85,42.97,42.79,42.91,110810.0,42.85,42.97,42.79,42.91,110810.0
2025-02-05 15:30:00,42.91,43.08,42.9,43.07,83940.0,42.91,43.08,42.9,43.07,83940.0
2025-02-05 15:40:00,43.07,43.14,43.01,43.07,148015.0,43.07,43.14,43.01,43.07,148015.0
2025-02-05 15:50:00,43.07,43.11,42.7,42.8,329844.0,43.07,43.11,42.7,42.8,329844.0
2025-02-06 09:30:00,42.39,42.64,42.38,42.57,211239.0,42.39,42.64,42.38,42.57,211239.0
2025-02-06 09:40:00,42.58,42.61,42.34,42.47,154428.0,42.58,42.61,42.34,42.47,154428.0
2025-02-06 09:50:00,42.46,42.62,42.43,42.5,111545.0,42.46,42.62,42.43,42.5,111545.0
2025-02-06 10:00:00,42.51,42.67,42.48,42.49,77584.0,42.51,42.67,42.48,42.49,77584.0
2025-02-06 10:10:00,42.5,42.59,42.41,42.43,74804.0,42.5,42.59,42.41,42.43,74804.0
2025-02-06 10:20:00,42.43,42.67,42.41,42.61,77642.0,42.43,42.67,42.41,42.61,77642.0
2025-02-06 10:30:00,42.6,42.7,42.36,42.7,91711.0,42.6,42.7,42.36,42.7,91711.0
2025-02-06 10:40:00,42.69,42.7,42.42,42.59,79045.0,42.69,42.7,42.42,42.59,79045.0
2025-02-06 10:50:00,42.59,42.73,42.48,42.69,48562.0,42.59,42.73,42.48,42.69,48562.0
2025-02-06 11:00:00,42.7,42.74,42.48,42.53,38786.0,42.7,42.74,42.48,42.53,38786.0
2025-02-06 11:10:00,42.54,42.57,42.44,42.47,54108.0,42.54,42.57,42.44,42.47,54108.0
2025-02-06 11:20:00,42.47,42.54,42.45,42.48,30667.0,42.47,42.54,42.45,42.48,30667.0
2025-02-06 11:30:00,42.48,42.6,42.48,42.59,43636.0,42.48,42.6,42.48,42.59,43636.0
2025-02-06 11:40:00,42.61,42.78,42.61,42.69,51087.0,42.61,42.78,42.61,42.69,51087.0
2025-02-06 11:50:00,42.7,42.71,42.57,42.67,33045.0,42.7,42.71,42.57,42.67,33045.0
2025-02-06 12:00:00,42.69,42.77,42.65,42.7,28839.0,42.69,42.77,42.65,42.7,28839.0
2025-02-06 12:10:00,42.71,42.88,42.63,42.65,66142.0,42.71,42.88,42.63,42.65,66142.0
2025-02-06 12:20:00,42.63,42.69,42.54,42.68,47597.0,42.63,42.69,42.54,42.68,47597.0
2025-02-06 12:30:00,42.69,42.77,42.6,42.62,18253.0,42.69,42.77,42.6,42.62,18253.0
2025-02-06 12:40:00,42.63,42.69,42.62,42.65,19600.0,42.63,42.69,42.62,42.65,19600.0
2025-02-06 12:50:00,42.62,42.64,42.48,42.51,56150.0,42.62,42.64,42.48,42.51,56150.0
2025-02-06 13:00:00,42.52,42.61,42.43,42.61,65139.0,42.52,42.61,42.43,42.61,65139.0
2025-02-06 13:10:00,42.6,42.65,42.48,42.51,70132.0,42.6,42.65,42.48,42.51,70132.0
2025-02-06 13:20:00,42.5,42.61,42.49,42.59,30173.0,42.5,42.61,42.49,42.59,30173.0
2025-02-06 13:30:00,42.59,42.6,42.5,42.59,30338.0,42.59,42.6,42.5,42.59,30338.0
2025-02-06 13:40:00,42.61,42.61,42.51,42.56,41526.0,42.61,42.61,42.51,42.56,41526.0
2025-02-06 13:50:00,42.55,42.65,42.53,42.64,21082.0,42.55,42.65,42.53,42.64,21082.0
2025-02-06 14:00:00,42.64,42.67,42.56,42.6,23669.0,42.64,42.67,42.56,42.6,23669.0
2025-02-06 14:10:00,42.6,42.67,42.53,42.65,51260.0,42.6,42.67,42.53,42.65,51260.0
2025-02-06 14:20:00,42.65,42.82,42.64,42.76,68785.0,42.65,42.82,42.64,42.76,68785.0
2025-02-06 14:30:00,42.76,43.24,42.76,43.03,158803.0,42.76,43.24,42.76,43.03,158803.0
2025-02-06 14:40:00,43.07,43.27,43.02,43.08,81592.0,43.07,43.27,43.02,43.08,81592.0
2025-02-06 14:50:00,43.06,43.24,43.0,43.19,65228.0,43.06,43.24,43.0,43.19,65228.0
2025-02-06 15:00:00,43.2,43.33,43.18,43.21,101697.0,43.2,43.33,43.18,43.21,101697.0
2025-02-06 15:10:00,43.21,43.21,42.87,43.0,77710.0,43.21,43.21,42.87,43.0,77710.0
2025-02-06 15:20:00,43.0,43.05,42.89,42.99,39110.0,43.0,43.05,42.89,42.99,39110.0
2025-02-06 15:30:00,42.96,43.0,42.86,42.91,57076.0,42.96,43.0,42.86,42.91,57076.0
2025-02-06 15:40:00,42.91,42.95,42.78,42.8,63056.0,42.91,42.95,42.78,42.8,63056.0
2025-02-06 15:50:00,42.8,42.8,42.45,42.53,300700.0,42.8,42.8,42.45,42.53,300700.0
2025-02-07 09:30:00,42.19,42.47,42.13,42.4,123275.0,42.19,42.47,42.13,42.4,123275.0
2025-02-07 09:40:00,42.38,42.4,42.2,42.27,73187.0,42.38,42.4,42.2,42.27,73187.0
2025-02-07 09:50:00,42.27,42.31,42.2,42.26,58429.0,42.27,42.31,42.2,42.26,58429.0
2025-02-07 10:00:00,42.31,43.09,42.31,42.7,173112.0,42.31,43.09,42.31,42.7,173112.0
2025-02-07 10:10:00,42.69,43.16,42.65,42.87,178464.0,42.69,43.16,42.65,42.87,178464.0
2025-02-07 10:20:00,42.88,43.1,42.62,42.85,163765.0,42.88,43.1,42.62,42.85,163765.0
2025-02-07 10:30:00,42.93,43.01,42.65,42.84,88493.0,42.93,43.01,42.65,42.84,88493.0
2025-02-07 10:40:00,42.81,42.91,42.66,42.69,44325.0,42.81,42.91,42.66,42.69,44325.0
2025-02-07 10:50:00,42.68,43.74,42.42,43.27,318976.0,42.68,43.74,42.42,43.27,318976.0
2025-02-07 11:00:00,43.25,43.87,43.18,43.24,212719.0,43.25,43.87,43.18,43.24,212719.0
2025-02-07 11:10:00,43.28,43.56,42.86,43.11,106036.0,43.28,43.56,42.86,43.11,106036.0
2025-02-07 11:20:00,43.1,43.75,42.88,43.71,104121.0,43.1,43.75,42.88,43.71,104121.0
2025-02-07 11:30:00,43.66,43.72,43.36,43.59,52124.0,43.66,43.72,43.36,43.59,52124.0
2025-02-07 11:40:00,43.59,43.8,43.42,43.71,153449.0,43.59,43.8,43.42,43.71,153449.0
2025-02-07 11:50:00,43.72,43.85,43.42,43.71,135307.0,43.72,43.85,43.42,43.71,135307.0
2025-02-07 12:00:00,43.76,43.95,43.38,43.46,95822.0,43.76,43.95,43.38,43.46,95822.0
2025-02-07 12:10:00,43.45,43.77,43.12,43.54,188068.0,43.45,43.77,43.12,43.54,188068.0
2025-02-07 12:20:00,43.52,43.52,43.15,43.18,103842.0,43.52,43.52,43.15,43.18,103842.0
2025-02-07 12:30:00,43.26,43.42,43.09,43.14,41659.0,43.26,43.42,43.09,43.14,41659.0
2025-02-07 12:40:00,43.11,43.27,43.03,43.08,34978.0,43.11,43.27,43.03,43.08,34978.0
2025-02-07 12:50:00,43.07,43.34,43.02,43.27,41706.0,43.07,43.34,43.02,43.27,41706.0
2025-02-07 13:00:00,43.27,43.27,42.91,42.97,78547.0,43.27,43.27,42.91,42.97,78547.0
2025-02-07 13:10:00,42.97,43.06,42.95,42.97,35341.0,42.97,43.06,42.95,42.97,35341.0
2025-02-07 13:20:00,42.99,43.23,42.99,43.16,26023.0,42.99,43.23,42.99,43.16,26023.0
2025-02-07 13:30:00,43.14,43.14,43.0,43.07,30546.0,43.14,43.14,43.0,43.07,30546.0
2025-02-07 13:40:00,43.08,43.65,43.08,43.56,62603.0,43.08,43.65,43.08,43.56,62603.0
2025-02-07 13:50:00,43.53,43.76,43.48,43.71,42952.0,43.53,43.76,43.48,43.71,42952.0
2025-02-07 14:00:00,43.7,43.84,43.57,43.71,56058.0,43.7,43.84,43.57,43.71,56058.0
2025-02-07 14:10:00,43.71,43.89,43.64,43.75,90513.0,43.71,43.89,43.64,43.75,90513.0
2025-02-07 14:20:00,43.73,43.91,43.61,43.76,110080.0,43.73,43.91,43.61,43.76,110080.0
2025-02-07 14:30:00,43.75,43.79,43.55,43.57,61552.0,43.75,43.79,43.55,43.57,61552.0
2025-02-07 14:40:00,43.56,43.64,43.37,43.41,48732.0,43.56,43.64,43.37,43.41,48732.0
2025-02-07 14:50:00,43.42,43.59,43.4,43.52,56471.0,43.42,43.59,43.4,43.52,56471.0
2025-02-07 15:00:00,43.56,43.79,43.56,43.66,61638.0,43.56,43.79,43.56,43.66,61638.0
2025-02-07 15:10:00,43.69,43.89,43.64,43.8,49935.0,43.69,43.89,43.64,43.8,49935.0
2025-02-07 15:20:00,43.81,43.84,43.7,43.74,30527.0,43.81,43.84,43.7,43.74,30527.0
2025-02-07 15:30:00,43.72,43.79,43.6,43.77,85572.0,43.72,43.79,43.6,43.77,85572.0
2025-02-07 15:40:00,43.76,43.97,43.75,43.85,116401.0,43.76,43.97,43.75,43.85,116401.0
2025-02-07 15:50:00,43.84,44.12,43.66,44.04,236187.0,43.84,44.12,43.66,44.04,236187.0
2025-02-10 09:30:00,43.17,43.54,43.05,43.42,264223.0,43.17,43.54,43.05,43.42,264223.0
2025-02-10 09:40:00,43.43,43.59,43.32,43.45,72530.0,43.43,43.59,43.32,43.45,72530.0
2025-02-10 09:50:00,43.42,43.43,43.16,43.31,45801.0,43.42,43.43,43.16,43.31,45801.0
2025-02-10 10:00:00,43.34,43.34,43.0,43.0,207787.0,43.34,43.34,43.0,43.0,207787.0
2025-02-10 10:10:00,43.01,43.16,43.0,43.09,99037.0,43.01,43.16,43.0,43.09,99037.0
2025-02-10 10:20:00,43.08,43.16,43.02,43.07,88698.0,43.08,43.16,43.02,43.07,88698.0
2025-02-10 10:30:00,43.07,43.14,42.98,43.12,163736.0,43.07,43.14,42.98,43.12,163736.0
2025-02-10 10:40:00,43.12,43.17,43.02,43.07,95926.0,43.12,43.17,43.02,43.07,95926.0
2025-02-10 10:50:00,43.06,43.25,43.04,43.24,93398.0,43.06,43.25,43.04,43.24,93398.0
2025-02-10 11:00:00,43.23,43.37,43.14,43.35,70116.0,43.23,43.37,43.14,43.35,70116.0
2025-02-10 11:10:00,43.32,43.47,43.22,43.41,110178.0,43.32,43.47,43.22,43.41,110178.0
2025-02-10 11:20:00,43.4,43.49,43.24,43.36,121113.0,43.4,43.49,43.24,43.36,121113.0
2025-02-10 11:30:00,43.36,43.4,43.32,43.34,38490.0,43.36,43.4,43.32,43.34,38490.0
2025-02-10 11:40:00,43.33,43.41,43.32,43.36,46016.0,43.33,43.41,43.32,43.36,46016.0
2025-02-10 11:50:00,43.35,43.35,43.21,43.23,58166.0,43.35,43.35,43.21,43.23,58166.0
2025-02-10 12:00:00,43.24,43.44,43.2,43.33,60119.0,43.24,43.44,43.2,43.33,60119.0
2025-02-10 12:10:00,43.33,43.48,43.32,43.36,40817.0,43.33,43.48,43.32,43.36,40817.0
2025-02-10 12:20:00,43.38,43.42,43.2,43.29,40360.0,43.38,43.42,43.2,43.29,40360.0
2025-02-10 12:30:00,43.27,43.29,43.1,43.13,69397.0,43.27,43.29,43.1,43.13,69397.0
2025-02-10 12:40:00,43.13,43.17,43.05,43.14,76289.0,43.13,43.17,43.05,43.14,76289.0
2025-02-10 12:50:00,43.12,43.13,43.04,43.08,40083.0,43.12,43.13,43.04,43.08,40083.0
2025-02-10 13:00:00,43.1,43.11,42.98,43.0,93619.0,43.1,43.11,42.98,43.0,93619.0
2025-02-10 13:10:00,43.0,43.06,42.99,43.03,45082.0,43.0,43.06,42.99,43.03,45082.0
2025-02-10 13:20:00,43.04,43.07,43.0,43.07,37259.0,43.04,43.07,43.0,43.07,37259.0
2025-02-10 13:30:00,43.07,43.07,42.96,42.98,47208.0,43.07,43.07,42.96,42.98,47208.0
2025-02-10 13:40:00,42.98,43.03,42.98,43.0,34391.0,42.98,43.03,42.98,43.0,34391.0
2025-02-10 13:50:00,43.0,43.0,42.9,42.97,89727.0,43.0,43.0,42.9,42.97,89727.0
2025-02-10 14:00:00,42.99,43.08,42.98,42.98,29505.0,42.99,43.08,42.98,42.98,29505.0
2025-02-10 14:10:00,42.98,43.01,42.89,43.01,88355.0,42.98,43.01,42.89,43.01,88355.0
2025-02-10 14:20:00,43.01,43.08,42.96,42.99,78228.0,43.01,43.08,42.96,42.99,78228.0
2025-02-10 14:30:00,42.99,43.01,42.91,43.01,53563.0,42.99,43.01,42.91,43.01,53563.0
2025-02-10 14:40:00,43.02,43.05,42.98,42.99,59666.0,43.02,43.05,42.98,42.99,59666.0
2025-02-10 14:50:00,42.99,43.02,42.86,42.99,98816.0,42.99,43.02,42.86,42.99,98816.0
2025-02-10 15:00:00,42.99,43.02,42.95,42.99,73941.0,42.99,43.02,42.95,42.99,73941.0
2025-02-10 15:10:00,43.0,43.0,42.88,42.95,68378.0,43.0,43.0,42.88,42.95,68378.0
2025-02-10 15:20:00,42.95,43.04,42.94,43.04,35374.0,42.95,43.04,42.94,43.04,35374.0
2025-02-10 15:30:00,43.03,43.11,42.99,43.07,127529.0,43.03,43.11,42.99,43.07,127529.0
2025-02-10 15:40:00,43.06,43.06,42.96,43.0,88971.0,43.06,43.06,42.96,43.0,88971.0
2025-02-10 15:50:00,43.02,43.05,42.83,42.88,274200.0,43.02,43.05,42.83,42.88,274200.0
2025-02-11 09:30:00,43.21,43.26,43.02,43.08,145018.0,43.21,43.26,43.02,43.08,145018.0
2025-02-11 09:40:00,43.1,43.26,43.07,43.26,56642.0,43.1,43.26,43.07,43.26,56642.0
2025-02-11 09:50:00,43.22,43.33,43.1,43.11,83191.0,43.22,43.33,43.1,43.11,83191.0
2025-02-11 10:00:00,43.12,43.28,43.03,43.13,90883.0,43.12,43.28,43.03,43.13,90883.0
2025-02-11 10:10:00,43.15,43.2,43.02,43.1,62156.0,43.15,43.2,43.02,43.1,62156.0
2025-02-11 10:20:00,43.11,43.15,42.88,42.92,86069.0,43.11,43.15,42.88,42.92,86069.0
2025-02-11 10:30:00,42.9,42.93,42.77,42.77,70233.0,42.9,42.93,42.77,42.77,70233.0
2025-02-11 10:40:00,42.77,42.79,42.58,42.61,125223.0,42.77,42.79,42.58,42.61,125223.0
2025-02-11 10:50:00,42.6,42.75,42.57,42.74,141053.0,42.6,42.75,42.57,42.74,141053.0
2025-02-11 11:00:00,42.69,42.78,42.64,42.77,111112.0,42.69,42.78,42.64,42.77,111112.0
2025-02-11 11:10:00,42.77,42.79,42.72,42.76,41717.0,42.77,42.79,42.72,42.76,41717.0
2025-02-11 11:20:00,42.74,42.75,42.56,42.66,76860.0,42.74,42.75,42.56,42.66,76860.0
2025-02-11 11:30:00,42.64,42.76,42.58,42.65,109663.0,42.64,42.76,42.58,42.65,109663.0
2025-02-11 11:40:00,42.64,42.68,42.6,42.66,77027.0,42.64,42.68,42.6,42.66,77027.0
2025-02-11 11:50:00,42.65,42.9,42.64,42.88,105212.0,42.65,42.9,42.64,42.88,105212.0
2025-02-11 12:00:00,42.88,43.15,42.84,42.99,160923.0,42.88,43.15,42.84,42.99,160923.0
2025-02-11 12:10:00,42.99,43.06,42.85,42.87,90450.0,42.99,43.06,42.85,42.87,90450.0
2025-02-11 12:20:00,42.87,42.91,42.78,42.86,74451.0,42.87,42.91,42.78,42.86,74451.0
2025-02-11 12:30:00,42.86,43.02,42.83,42.99,52912.0,42.86,43.02,42.83,42.99,52912.0
2025-02-11 12:40:00,42.98,43.06,42.94,42.99,61032.0,42.98,43.06,42.94,42.99,61032.0
2025-02-11 12:50:00,42.98,43.09,42.98,43.08,85446.0,42.98,43.09,42.98,43.08,85446.0
2025-02-11 13:00:00,43.08,43.19,42.96,42.98,198263.0,43.08,43.19,42.96,42.98,198263.0
2025-02-11 13:10:00,42.97,43.01,42.81,42.81,41044.0,42.97,43.01,42.81,42.81,41044.0
2025-02-11 13:20:00,42.81,42.95,42.78,42.92,34169.0,42.81,42.95,42.78,42.92,34169.0
2025-02-11 13:30:00,42.93,42.93,42.66,42.74,148940.0,42.93,42.93,42.66,42.74,148940.0
2025-02-11 13:40:00,42.75,42.81,42.69,42.77,59359.0,42.75,42.81,42.69,42.77,59359.0
2025-02-11 13:50:00,42.79,42.88,42.75,42.77,74121.0,42.79,42.88,42.75,42.77,74121.0
2025-02-11 14:00:00,42.79,42.79,42.67,42.76,44530.0,42.79,42.79,42.67,42.76,44530.0
2025-02-11 14:10:00,42.76,42.9,42.74,42.83,49810.0,42.76,42.9,42.74,42.83,49810.0
2025-02-11 14:20:00,42.85,42.85,42.75,42.79,29471.0,42.85,42.85,42.75,42.79,29471.0
2025-02-11 14:30:00,42.78,42.83,42.67,42.72,81188.0,42.78,42.83,42.67,42.72,81188.0
2025-02-11 14:40:00,42.72,42.78,42.67,42.78,56599.0,42.72,42.78,42.67,42.78,56599.0
2025-02-11 14:50:00,42.77,42.81,42.74,42.78,17137.0,42.77,42.81,42.74,42.78,17137.0
2025-02-11 15:00:00,42.78,42.81,42.75,42.8,23345.0,42.78,42.81,42.75,42.8,23345.0
2025-02-11 15:10:00,42.8,42.86,42.77,42.81,66597.0,42.8,42.86,42.77,42.81,66597.0
2025-02-11 15:20:00,42.8,42.84,42.78,42.8,37393.0,42.8,42.84,42.78,42.8,37393.0
2025-02-11 15:30:00,42.8,42.98,42.77,42.97,70898.0,42.8,42.98,42.77,42.97,70898.0
2025-02-11 15:40:00,42.98,43.07,42.9,43.02,118622.0,42.98,43.07,42.9,43.02,118622.0
2025-02-11 15:50:00,42.99,43.15,42.94,43.01,246108.0,42.99,43.15,42.94,43.01,246108.0
2025-02-12 09:30:00,43.97,44.26,43.51,43.62,416791.0,43.97,44.26,43.51,43.62,416791.0
2025-02-12 09:40:00,43.62,43.7,43.17,43.19,220938.0,43.62,43.7,43.17,43.19,220938.0
2025-02-12 09:50:00,43.19,43.47,43.18,43.4,80717.0,43.19,43.47,43.18,43.4,80717.0
2025-02-12 10:00:00,43.38,43.79,43.36,43.59,99130.0,43.38,43.79,43.36,43.59,99130.0
2025-02-12 10:10:00,43.59,43.88,43.37,43.37,162482.0,43.59,43.88,43.37,43.37,162482.0
2025-02-12 10:20:00,43.36,43.47,43.1,43.41,122782.0,43.36,43.47,43.1,43.41,122782.0
2025-02-12 10:30:00,43.4,43.45,43.08,43.11,155724.0,43.4,43.45,43.08,43.11,155724.0
2025-02-12 10:40:00,43.14,43.36,43.08,43.33,72733.0,43.14,43.36,43.08,43.33,72733.0
2025-02-12 10:50:00,43.26,43.42,43.18,43.18,72260.0,43.26,43.42,43.18,43.18,72260.0
2025-02-12 11:00:00,43.22,43.53,43.22,43.48,51081.0,43.22,43.53,43.22,43.48,51081.0
2025-02-12 11:10:00,43.44,43.8,43.4,43.74,105900.0,43.44,43.8,43.4,43.74,105900.0
2025-02-12 11:20:00,43.75,43.91,43.64,43.64,119814.0,43.75,43.91,43.64,43.64,119814.0
2025-02-12 11:30:00,43.63,43.66,43.4,43.49,79390.0,43.63,43.66,43.4,43.49,79390.0
2025-02-12 11:40:00,43.48,43.48,43.2,43.26,102688.0,43.48,43.48,43.2,43.26,102688.0
2025-02-12 11:50:00,43.25,43.25,42.9,42.97,257299.0,43.25,43.25,42.9,42.97,257299.0
2025-02-12 12:00:00,42.97,43.12,42.91,43.0,143164.0,42.97,43.12,42.91,43.0,143164.0
2025-02-12 12:10:00,42.99,43.03,42.78,42.94,118022.0,42.99,43.03,42.78,42.94,118022.0
2025-02-12 12:20:00,42.93,42.96,42.84,42.94,45675.0,42.93,42.96,42.84,42.94,45675.0
2025-02-12 12:30:00,42.94,42.98,42.79,42.9,80123.0,42.94,42.98,42.79,42.9,80123.0
2025-02-12 12:40:00,42.9,42.97,42.73,42.79,78258.0,42.9,42.97,42.73,42.79,78258.0
2025-02-12 12:50:00,42.79,42.82,42.64,42.66,95967.0,42.79,42.82,42.64,42.66,95967.0
2025-02-12 13:00:00,42.66,42.82,42.64,42.77,57562.0,42.66,42.82,42.64,42.77,57562.0
2025-02-12 13:10:00,42.79,42.8,42.67,42.76,48819.0,42.79,42.8,42.67,42.76,48819.0
2025-02-12 13:20:00,42.77,42.93,42.75,42.8,82993.0,42.77,42.93,42.75,42.8,82993.0
2025-02-12 13:30:00,42.8,42.81,42.65,42.67,46952.0,42.8,42.81,42.65,42.67,46952.0
2025-02-12 13:40:00,42.68,42.82,42.68,42.72,65864.0,42.68,42.82,42.68,42.72,65864.0
2025-02-12 13:50:00,42.71,42.72,42.65,42.7,34819.0,42.71,42.72,42.65,42.7,34819.0
2025-02-12 14:00:00,42.69,42.89,42.69,42.82,84868.0,42.69,42.89,42.69,42.82,84868.0
2025-02-12 14:10:00,42.82,42.97,42.82,42.96,34638.0,42.82,42.97,42.82,42.96,34638.0
2025-02-12 14:20:00,42.96,42.99,42.86,42.91,75773.0,42.96,42.99,42.86,42.91,75773.0
2025-02-12 14:30:00,42.93,42.98,42.78,42.81,72315.0,42.93,42.98,42.78,42.81,72315.0
2025-02-12 14:40:00,42.79,42.83,42.73,42.77,41910.0,42.79,42.83,42.73,42.77,41910.0
2025-02-12 14:50:00,42.8,42.86,42.74,42.81,52721.0,42.8,42.86,42.74,42.81,52721.0
2025-02-12 15:00:00,42.81,42.82,42.73,42.8,42229.0,42.81,42.82,42.73,42.8,42229.0
2025-02-12 15:10:00,42.83,42.91,42.81,42.84,40058.0,42.83,42.91,42.81,42.84,40058.0
2025-02-12 15:20:00,42.84,42.93,42.82,42.92,84703.0,42.84,42.93,42.82,42.92,84703.0
2025-02-12 15:30:00,42.92,42.99,42.83,42.98,124656.0,42.92,42.99,42.83,42.98,124656.0
2025-02-12 15:40:00,42.96,43.09,42.91,42.97,143319.0,42.96,43.09,42.91,42.97,143319.0
2025-02-12 15:50:00,42.95,43.04,42.75,42.86,286607.0,42.95,43.04,42.75,42.86,286607.0
2025-02-13 09:30:00,42.81,43.04,42.65,42.88,139737.0,42.81,43.04,42.65,42.88,139737.0
2025-02-13 09:40:00,42.89,42.97,42.69,42.92,100376.0,42.89,42.97,42.69,42.92,100376.0
2025-02-13 09:50:00,42.92,42.98,42.73,42.79,74848.0,42.92,42.98,42.73,42.79,74848.0
2025-02-13 10:00:00,42.77,42.93,42.61,42.71,103355.0,42.77,42.93,42.61,42.71,103355.0
2025-02-13 10:10:00,42.72,42.8,42.53,42.61,105192.0,42.72,42.8,42.53,42.61,105192.0
2025-02-13 10:20:00,42.62,42.62,42.43,42.51,210191.0,42.62,42.62,42.43,42.51,210191.0
2025-02-13 10:30:00,42.5,42.53,42.41,42.53,189672.0,42.5,42.53,42.41,42.53,189672.0
2025-02-13 10:40:00,42.53,42.57,42.47,42.52,194309.0,42.53,42.57,42.47,42.52,194309.0
2025-02-13 10:50:00,42.52,42.66,42.52,42.58,150997.0,42.52,42.66,42.52,42.58,150997.0
2025-02-13 11:00:00,42.57,42.65,42.55,42.6,79420.0,42.57,42.65,42.55,42.6,79420.0
2025-02-13 11:10:00,42.6,42.64,42.54,42.6,112478.0,42.6,42.64,42.54,42.6,112478.0
2025-02-13 11:20:00,42.62,42.67,42.6,42.63,89722.0,42.62,42.67,42.6,42.63,89722.0
2025-02-13 11:30:00,42.64,42.68,42.58,42.68,95326.0,42.64,42.68,42.58,42.68,95326.0
2025-02-13 11:40:00,42.67,42.77,42.65,42.74,78940.0,42.67,42.77,42.65,42.74,78940.0
2025-02-13 11:50:00,42.74,42.88,42.71,42.85,84685.0,42.74,42.88,42.71,42.85,84685.0
2025-02-13 12:00:00,42.87,42.93,42.82,42.9,70088.0,42.87,42.93,42.82,42.9,70088.0
2025-02-13 12:10:00,42.9,43.17,42.89,43.12,151116.0,42.9,43.17,42.89,43.12,151116.0
2025-02-13 12:20:00,43.13,43.14,42.88,42.89,96175.0,43.13,43.14,42.88,42.89,96175.0
2025-02-13 12:30:00,42.9,43.0,42.9,42.98,54965.0,42.9,43.0,42.9,42.98,54965.0
2025-02-13 12:40:00,42.98,43.02,42.89,43.01,63794.0,42.98,43.02,42.89,43.01,63794.0
2025-02-13 12:50:00,42.99,43.15,42.98,43.01,91233.0,42.99,43.15,42.98,43.01,91233.0
2025-02-13 13:00:00,43.06,43.11,43.0,43.02,68899.0,43.06,43.11,43.0,43.02,68899.0
2025-02-13 13:10:00,43.03,43.3,42.95,43.24,135035.0,43.03,43.3,42.95,43.24,135035.0
2025-02-13 13:20:00,43.28,43.29,42.93,42.97,67513.0,43.28,43.29,42.93,42.97,67513.0
2025-02-13 13:30:00,42.99,43.03,42.83,42.85,55381.0,42.99,43.03,42.83,42.85,55381.0
2025-02-13 13:40:00,42.83,43.1,42.71,42.73,122567.0,42.83,43.1,42.71,42.73,122567.0
2025-02-13 13:50:00,42.77,42.9,42.59,42.6,103233.0,42.77,42.9,42.59,42.6,103233.0
2025-02-13 14:00:00,42.62,42.63,42.27,42.35,272375.0,42.62,42.63,42.27,42.35,272375.0
2025-02-13 14:10:00,42.34,42.4,42.22,42.22,125100.0,42.34,42.4,42.22,42.22,125100.0
2025-02-13 14:20:00,42.22,42.39,42.22,42.35,65302.0,42.22,42.39,42.22,42.35,65302.0
2025-02-13 14:30:00,42.36,42.51,42.36,42.38,114222.0,42.36,42.51,42.36,42.38,114222.0
2025-02-13 14:40:00,42.38,42.42,42.34,42.41,46283.0,42.38,42.42,42.34,42.41,46283.0
2025-02-13 14:50:00,42.41,42.43,42.38,42.41,54690.0,42.41,42.43,42.38,42.41,54690.0
2025-02-13 15:00:00,42.4,42.47,42.37,42.37,73622.0,42.4,42.47,42.37,42.37,73622.0
2025-02-13 15:10:00,42.39,42.39,42.22,42.22,100724.0,42.39,42.39,42.22,42.22,100724.0
2025-02-13 15:20:00,42.24,42.34,42.21,42.27,126311.0,42.24,42.34,42.21,42.27,126311.0
2025-02-13 15:30:00,42.26,42.29,42.23,42.29,76979.0,42.26,42.29,42.23,42.29,76979.0
2025-02-13 15:40:00,42.28,42.35,42.23,42.27,103987.0,42.28,42.35,42.23,42.27,103987.0
2025-02-13 15:50:00,42.27,42.28,42.07,42.1,350953.0,42.27,42.28,42.07,42.1,350953.0
2025-02-14 09:30:00,42.08,42.19,42.0,42.12,233637.0,42.08,42.19,42.0,42.12,233637.0
2025-02-14 09:40:00,42.09,42.2,42.08,42.13,106375.0,42.09,42.2,42.08,42.13,106375.0
2025-02-14 09:50:00,42.15,42.19,42.08,42.18,112512.0,42.15,42.19,42.08,42.18,112512.0
2025-02-14 10:00:00,42.18,42.2,42.05,42.06,117514.0,42.18,42.2,42.05,42.06,117514.0
2025-02-14 10:10:00,42.06,42.19,42.01,42.14,117242.0,42.06,42.19,42.01,42.14,117242.0
2025-02-14 10:20:00,42.14,42.19,42.11,42.19,54221.0,42.14,42.19,42.11,42.19,54221.0
2025-02-14 10:30:00,42.2,42.38,42.17,42.33,139719.0,42.2,42.38,42.17,42.33,139719.0
2025-02-14 10:40:00,42.33,42.43,42.3,42.31,109012.0,42.33,42.43,42.3,42.31,109012.0
2025-02-14 10:50:00,42.35,42.4,42.28,42.29,61864.0,42.35,42.4,42.28,42.29,61864.0
2025-02-14 11:00:00,42.29,42.33,42.27,42.27,47313.0,42.29,42.33,42.27,42.27,47313.0
2025-02-14 11:10:00,42.27,42.4,42.26,42.39,80981.0,42.27,42.4,42.26,42.39,80981.0
2025-02-14 11:20:00,42.39,42.47,42.28,42.29,93895.0,42.39,42.47,42.28,42.29,93895.0
2025-02-14 11:30:00,42.29,42.42,42.28,42.32,73894.0,42.29,42.42,42.28,42.32,73894.0
2025-02-14 11:40:00,42.32,42.43,42.28,42.43,63224.0,42.32,42.43,42.28,42.43,63224.0
2025-02-14 11:50:00,42.42,42.45,42.25,42.26,61251.0,42.42,42.45,42.25,42.26,61251.0
2025-02-14 12:00:00,42.27,42.27,42.16,42.22,105670.0,42.27,42.27,42.16,42.22,105670.0
2025-02-14 12:10:00,42.23,42.28,42.14,42.15,72350.0,42.23,42.28,42.14,42.15,72350.0
2025-02-14 12:20:00,42.14,42.27,42.06,42.26,78806.0,42.14,42.27,42.06,42.26,78806.0
2025-02-14 12:30:00,42.27,42.38,42.27,42.31,102467.0,42.27,42.38,42.27,42.31,102467.0
2025-02-14 12:40:00,42.32,42.37,42.16,42.16,94614.0,42.32,42.37,42.16,42.16,94614.0
2025-02-14 12:50:00,42.16,42.18,42.13,42.16,66348.0,42.16,42.18,42.13,42.16,66348.0
2025-02-14 13:00:00,42.15,42.22,42.12,42.16,39918.0,42.15,42.22,42.12,42.16,39918.0
2025-02-14 13:10:00,42.15,42.18,42.12,42.14,36245.0,42.15,42.18,42.12,42.14,36245.0
2025-02-14 13:20:00,42.15,42.2,42.14,42.16,48072.0,42.15,42.2,42.14,42.16,48072.0
2025-02-14 13:30:00,42.14,42.18,42.06,42.14,51467.0,42.14,42.18,42.06,42.14,51467.0
2025-02-14 13:40:00,42.13,42.13,42.05,42.1,79410.0,42.13,42.13,42.05,42.1,79410.0
2025-02-14 13:50:00,42.11,42.18,42.1,42.16,28076.0,42.11,42.18,42.1,42.16,28076.0
2025-02-14 14:00:00,42.16,42.18,42.14,42.18,25206.0,42.16,42.18,42.14,42.18,25206.0
2025-02-14 14:10:00,42.16,42.21,42.16,42.19,14342.0,42.16,42.21,42.16,42.19,14342.0
2025-02-14 14:20:00,42.19,42.22,42.12,42.12,56261.0,42.19,42.22,42.12,42.12,56261.0
2025-02-14 14:30:00,42.12,42.26,42.11,42.2,82638.0,42.12,42.26,42.11,42.2,82638.0
2025-02-14 14:40:00,42.21,42.21,42.16,42.2,26164.0,42.21,42.21,42.16,42.2,26164.0
2025-02-14 14:50:00,42.2,42.25,42.07,42.11,81167.0,42.2,42.25,42.07,42.11,81167.0
2025-02-14 15:00:00,42.11,42.18,42.11,42.15,55776.0,42.11,42.18,42.11,42.15,55776.0
2025-02-14 15:10:00,42.16,42.19,42.12,42.16,40096.0,42.16,42.19,42.12,42.16,40096.0
2025-02-14 15:20:00,42.15,42.19,42.14,42.18,30902.0,42.15,42.19,42.14,42.18,30902.0
2025-02-14 15:30:00,42.17,42.18,41.99,42.02,195775.0,42.17,42.18,41.99,42.02,195775.0
2025-02-14 15:40:00,42.02,42.08,41.92,41.97,204255.0,42.02,42.08,41.92,41.97,204255.0
2025-02-14 15:50:00,41.96,42.0,41.82,41.96,374495.0,41.96,42.0,41.82,41.96,374495.0
2025-02-18 09:30:00,41.75,41.85,41.62,41.72,269821.0,41.75,41.85,41.62,41.72,269821.0
2025-02-18 09:40:00,41.7,41.99,41.69,41.83,153568.0,41.7,41.99,41.69,41.83,153568.0
2025-02-18 09:50:00,41.83,42.03,41.73,41.99,176209.0,41.83,42.03,41.73,41.99,176209.0
2025-02-18 10:00:00,42.01,42.17,41.95,41.96,144924.0,42.01,42.17,41.95,41.96,144924.0
2025-02-18 10:10:00,41.96,42.05,41.89,41.99,97330.0,41.96,42.05,41.89,41.99,97330.0
2025-02-18 10:20:00,42.0,42.07,41.85,42.03,129351.0,42.0,42.07,41.85,42.03,129351.0
2025-02-18 10:30:00,42.03,42.04,41.79,41.82,72773.0,42.03,42.04,41.79,41.82,72773.0
2025-02-18 10:40:00,41.81,41.91,41.78,41.81,86357.0,41.81,41.91,41.78,41.81,86357.0
2025-02-18 10:50:00,41.82,41.83,41.65,41.72,157640.0,41.82,41.83,41.65,41.72,157640.0
2025-02-18 11:00:00,41.72,41.72,41.62,41.65,127565.0,41.72,41.72,41.62,41.65,127565.0
2025-02-18 11:10:00,41.66,41.69,41.64,41.67,38885.0,41.66,41.69,41.64,41.67,38885.0
2025-02-18 11:20:00,41.66,41.78,41.64,41.66,94215.0,41.66,41.78,41.64,41.66,94215.0
2025-02-18 11:30:00,41.67,41.71,41.58,41.59,66396.0,41.67,41.71,41.58,41.59,66396.0
2025-02-18 11:40:00,41.59,41.65,41.54,41.54,78412.0,41.59,41.65,41.54,41.54,78412.0
2025-02-18 11:50:00,41.55,41.58,41.53,41.56,62896.0,41.55,41.58,41.53,41.56,62896.0
2025-02-18 12:00:00,41.56,41.57,41.51,41.55,58968.0,41.56,41.57,41.51,41.55,58968.0
2025-02-18 12:10:00,41.55,41.67,41.55,41.62,48459.0,41.55,41.67,41.55,41.62,48459.0
2025-02-18 12:20:00,41.62,41.66,41.61,41.63,33756.0,41.62,41.66,41.61,41.63,33756.0
2025-02-18 12:30:00,41.63,41.64,41.53,41.54,53474.0,41.63,41.64,41.53,41.54,53474.0
2025-02-18 12:40:00,41.53,41.57,41.47,41.55,169893.0,41.53,41.57,41.47,41.55,169893.0
2025-02-18 12:50:00,41.54,41.56,41.47,41.55,48160.0,41.54,41.56,41.47,41.55,48160.0
2025-02-18 13:00:00,41.55,41.57,41.44,41.56,111465.0,41.55,41.57,41.44,41.56,111465.0
2025-02-18 13:10:00,41.57,41.58,41.5,41.57,50922.0,41.57,41.58,41.5,41.57,50922.0
2025-02-18 13:20:00,41.58,41.6,41.5,41.57,60673.0,41.58,41.6,41.5,41.57,60673.0
2025-02-18 13:30:00,41.57,41.71,41.55,41.69,118474.0,41.57,41.71,41.55,41.69,118474.0
2025-02-18 13:40:00,41.69,41.72,41.67,41.68,55014.0,41.69,41.72,41.67,41.68,55014.0
2025-02-18 13:50:00,41.69,41.77,41.68,41.74,121727.0,41.69,41.77,41.68,41.74,121727.0
2025-02-18 14:00:00,41.74,42.03,41.72,41.97,106258.0,41.74,42.03,41.72,41.97,106258.0
2025-02-18 14:10:00,41.97,42.01,41.89,41.96,143669.0,41.97,42.01,41.89,41.96,143669.0
2025-02-18 14:20:00,41.95,42.03,41.81,41.93,128756.0,41.95,42.03,41.81,41.93,128756.0
2025-02-18 14:30:00,41.94,42.04,41.9,42.02,89118.0,41.94,42.04,41.9,42.02,89118.0
2025-02-18 14:40:00,42.02,42.03,41.84,41.84,110047.0,42.02,42.03,41.84,41.84,110047.0
2025-02-18 14:50:00,41.81,41.88,41.78,41.83,54059.0,41.81,41.88,41.78,41.83,54059.0
2025-02-18 15:00:00,41.81,41.93,41.79,41.93,65531.0,41.81,41.93,41.79,41.93,65531.0
2025-02-18 15:10:00,41.92,42.01,41.89,41.95,93357.0,41.92,42.01,41.89,41.95,93357.0
2025-02-18 15:20:00,41.94,41.98,41.88,41.94,92446.0,41.94,41.98,41.88,41.94,92446.0
2025-02-18 15:30:00,41.94,41.94,41.82,41.91,134303.0,41.94,41.94,41.82,41.91,134303.0
2025-02-18 15:40:00,41.92,42.01,41.8,41.88,172883.0,41.92,42.01,41.8,41.88,172883.0
2025-02-18 15:50:00,41.86,41.88,41.65,41.77,308913.0,41.86,41.88,41.65,41.77,308913.0
2025-02-19 09:30:00,42.2,42.2,41.94,42.07,218512.0,42.2,42.2,41.94,42.07,218512.0
2025-02-19 09:40:00,42.09,42.16,41.94,42.14,129941.0,42.09,42.16,41.94,42.14,129941.0
2025-02-19 09:50:00,42.15,42.16,41.96,42.03,86300.0,42.15,42.16,41.96,42.03,86300.0
2025-02-19 10:00:00,42.03,42.18,41.98,42.12,92818.0,42.03,42.18,41.98,42.12,92818.0
2025-02-19 10:10:00,42.14,42.17,41.95,42.03,114859.0,42.14,42.17,41.95,42.03,114859.0
2025-02-19 10:20:00,42.02,42.12,42.0,42.04,63982.0,42.02,42.12,42.0,42.04,63982.0
2025-02-19 10:30:00,42.04,42.12,41.9,41.98,179359.0,42.04,42.12,41.9,41.98,179359.0
2025-02-19 10:40:00,41.96,41.98,41.82,41.88,88403.0,41.96,41.98,41.82,41.88,88403.0
2025-02-19 10:50:00,41.9,41.91,41.8,41.88,104664.0,41.9,41.91,41.8,41.88,104664.0
2025-02-19 11:00:00,41.88,41.89,41.7,41.73,111237.0,41.88,41.89,41.7,41.73,111237.0
2025-02-19 11:10:00,41.74,41.76,41.62,41.64,79713.0,41.74,41.76,41.62,41.64,79713.0
2025-02-19 11:20:00,41.64,41.68,41.63,41.66,45122.0,41.64,41.68,41.63,41.66,45122.0
2025-02-19 11:30:00,41.67,41.68,41.61,41.63,36407.0,41.67,41.68,41.61,41.63,36407.0
2025-02-19 11:40:00,41.64,41.68,41.61,41.68,35902.0,41.64,41.68,41.61,41.68,35902.0
2025-02-19 11:50:00,41.67,41.67,41.59,41.65,42068.0,41.67,41.67,41.59,41.65,42068.0
2025-02-19 12:00:00,41.65,41.68,41.63,41.66,61622.0,41.65,41.68,41.63,41.66,61622.0
2025-02-19 12:10:00,41.66,41.7,41.64,41.69,38186.0,41.66,41.7,41.64,41.69,38186.0
2025-02-19 12:20:00,41.68,41.68,41.65,41.67,36752.0,41.68,41.68,41.65,41.67,36752.0
2025-02-19 12:30:00,41.67,41.69,41.63,41.66,44488.0,41.67,41.69,41.63,41.66,44488.0
2025-02-19 12:40:00,41.65,41.67,41.61,41.64,25848.0,41.65,41.67,41.61,41.64,25848.0
2025-02-19 12:50:00,41.63,41.7,41.59,41.69,52808.0,41.63,41.7,41.59,41.69,52808.0
2025-02-19 13:00:00,41.68,41.69,41.65,41.69,30629.0,41.68,41.69,41.65,41.69,30629.0
2025-02-19 13:10:00,41.69,41.81,41.69,41.71,113812.0,41.69,41.81,41.69,41.71,113812.0
2025-02-19 13:20:00,41.7,41.74,41.6,41.62,59968.0,41.7,41.74,41.6,41.62,59968.0
2025-02-19 13:30:00,41.6,41.65,41.59,41.65,13090.0,41.6,41.65,41.59,41.65,13090.0
2025-02-19 13:40:00,41.65,41.77,41.64,41.77,68947.0,41.65,41.77,41.64,41.77,68947.0
2025-02-19 13:50:00,41.77,41.82,41.76,41.78,32610.0,41.77,41.82,41.76,41.78,32610.0
2025-02-19 14:00:00,41.78,41.79,41.58,41.67,194231.0,41.78,41.79,41.58,41.67,194231.0
2025-02-19 14:10:00,41.67,41.68,41.58,41.64,109458.0,41.67,41.68,41.58,41.64,109458.0
2025-02-19 14:20:00,41.65,41.77,41.62,41.68,78524.0,41.65,41.77,41.62,41.68,78524.0
2025-02-19 14:30:00,41.68,41.69,41.56,41.59,140507.0,41.68,41.69,41.56,41.59,140507.0
2025-02-19 14:40:00,41.59,41.65,41.56,41.57,100928.0,41.59,41.65,41.56,41.57,100928.0
2025-02-19 14:50:00,41.56,41.61,41.52,41.54,72219.0,41.56,41.61,41.52,41.54,72219.0
2025-02-19 15:00:00,41.56,41.65,41.52,41.63,98034.0,41.56,41.65,41.52,41.63,98034.0
2025-02-19 15:10:00,41.64,41.65,41.5,41.55,123362.0,41.64,41.65,41.5,41.55,123362.0
2025-02-19 15:20:00,41.55,41.59,41.44,41.52,117401.0,41.55,41.59,41.44,41.52,117401.0
2025-02-19 15:30:00,41.52,41.54,41.3,41.4,206408.0,41.52,41.54,41.3,41.4,206408.0
2025-02-19 15:40:00,41.41,41.46,41.39,41.4,82879.0,41.41,41.46,41.39,41.4,82879.0
2025-02-19 15:50:00,41.39,41.43,41.28,41.32,268779.0,41.39,41.43,41.28,41.32,268779.0
2025-02-20 09:30:00,41.31,41.41,41.04,41.14,198141.0,41.31,41.41,41.04,41.14,198141.0
2025-02-20 09:40:00,41.13,41.41,41.11,41.3,113456.0,41.13,41.41,41.11,41.3,113456.0
2025-02-20 09:50:00,41.28,41.9,41.27,41.86,265472.0,41.28,41.9,41.27,41.86,265472.0
2025-02-20 10:00:00,41.87,42.3,41.62,42.02,293399.0,41.87,42.3,41.62,42.02,293399.0
2025-02-20 10:10:00,42.05,42.12,41.55,41.68,193980.0,42.05,42.12,41.55,41.68,193980.0
2025-02-20 10:20:00,41.68,41.83,41.52,41.65,145608.0,41.68,41.83,41.52,41.65,145608.0
2025-02-20 10:30:00,41.65,41.92,41.51,41.86,98755.0,41.65,41.92,41.51,41.86,98755.0
2025-02-20 10:40:00,41.86,42.13,41.86,42.08,145520.0,41.86,42.13,41.86,42.08,145520.0
2025-02-20 10:50:00,42.08,42.21,42.02,42.15,212071.0,42.08,42.21,42.02,42.15,212071.0
2025-02-20 11:00:00,42.14,42.2,41.83,41.85,344718.0,42.14,42.2,41.83,41.85,344718.0
2025-02-20 11:10:00,41.85,42.06,41.73,42.02,161815.0,41.85,42.06,41.73,42.02,161815.0
2025-02-20 11:20:00,42.02,42.02,41.79,41.8,101800.0,42.02,42.02,41.79,41.8,101800.0
2025-02-20 11:30:00,41.77,42.11,41.75,41.98,100610.0,41.77,42.11,41.75,41.98,100610.0
2025-02-20 11:40:00,41.98,42.0,41.8,41.93,79268.0,41.98,42.0,41.8,41.93,79268.0
2025-02-20 11:50:00,41.94,42.0,41.87,42.0,60205.0,41.94,42.0,41.87,42.0,60205.0
2025-02-20 12:00:00,42.01,42.06,41.73,41.74,89578.0,42.01,42.06,41.73,41.74,89578.0
2025-02-20 12:10:00,41.73,41.76,41.63,41.66,93513.0,41.73,41.76,41.63,41.66,93513.0
2025-02-20 12:20:00,41.67,41.77,41.64,41.74,56309.0,41.67,41.77,41.64,41.74,56309.0
2025-02-20 12:30:00,41.74,41.91,41.73,41.89,37603.0,41.74,41.91,41.73,41.89,37603.0
2025-02-20 12:40:00,41.92,41.92,41.72,41.87,53097.0,41.92,41.92,41.72,41.87,53097.0
2025-02-20 12:50:00,41.87,42.01,41.83,41.99,37594.0,41.87,42.01,41.83,41.99,37594.0
2025-02-20 13:00:00,42.02,42.09,41.75,41.77,89526.0,42.02,42.09,41.75,41.77,89526.0
2025-02-20 13:10:00,41.79,41.9,41.73,41.9,32053.0,41.79,41.9,41.73,41.9,32053.0
2025-02-20 13:20:00,41.91,42.03,41.88,41.94,50193.0,41.91,42.03,41.88,41.94,50193.0
2025-02-20 13:30:00,41.97,41.99,41.85,41.89,41993.0,41.97,41.99,41.85,41.89,41993.0
2025-02-20 13:40:00,41.88,41.93,41.78,41.8,64125.0,41.88,41.93,41.78,41.8,64125.0
2025-02-20 13:50:00,41.82,41.87,41.74,41.78,36888.0,41.82,41.87,41.74,41.78,36888.0
2025-02-20 14:00:00,41.79,41.79,41.63,41.67,52410.0,41.79,41.79,41.63,41.67,52410.0
2025-02-20 14:10:00,41.67,41.67,41.51,41.52,99732.0,41.67,41.67,41.51,41.52,99732.0
2025-02-20 14:20:00,41.52,41.67,41.51,41.63,125576.0,41.52,41.67,41.51,41.63,125576.0
2025-02-20 14:30:00,41.64,41.76,41.63,41.75,71725.0,41.64,41.76,41.63,41.75,71725.0
2025-02-20 14:40:00,41.75,41.76,41.54,41.54,65458.0,41.75,41.76,41.54,41.54,65458.0
2025-02-20 14:50:00,41.54,41.61,41.52,41.59,87857.0,41.54,41.61,41.52,41.59,87857.0
2025-02-20 15:00:00,41.59,41.63,41.52,41.55,55479.0,41.59,41.63,41.52,41.55,55479.0
2025-02-20 15:10:00,41.56,41.7,41.53,41.63,42175.0,41.56,41.7,41.53,41.63,42175.0
2025-02-20 15:20:00,41.62,41.68,41.61,41.63,32201.0,41.62,41.68,41.61,41.63,32201.0
2025-02-20 15:30:00,41.61,41.62,41.38,41.41,94993.0,41.61,41.62,41.38,41.41,94993.0
2025-02-20 15:40:00,41.41,41.49,41.34,41.36,151927.0,41.41,41.49,41.34,41.36,151927.0
2025-02-20 15:50:00,41.36,41.57,41.35,41.52,252935.0,41.36,41.57,41.35,41.52,252935.0
2025-02-21 09:30:00,41.51,41.88,41.49,41.83,161267.0,41.51,41.88,41.49,41.83,161267.0
2025-02-21 09:40:00,41.84,41.91,41.67,41.87,77212.0,41.84,41.91,41.67,41.87,77212.0
2025-02-21 09:50:00,41.86,41.94,41.77,41.89,84663.0,41.86,41.94,41.77,41.89,84663.0
2025-02-21 10:00:00,41.9,42.2,41.84,41.97,172372.0,41.9,42.2,41.84,41.97,172372.0
2025-02-21 10:10:00,41.98,42.21,41.88,42.17,117661.0,41.98,42.21,41.88,42.17,117661.0
2025-02-21 10:20:00,42.17,42.48,42.12,42.31,155199.0,42.17,42.48,42.12,42.31,155199.0
2025-02-21 10:30:00,42.32,42.56,42.2,42.43,174450.0,42.32,42.56,42.2,42.43,174450.0
2025-02-21 10:40:00,42.43,42.61,42.31,42.43,161273.0,42.43,42.61,42.31,42.43,161273.0
2025-02-21 10:50:00,42.46,42.55,42.29,42.34,92989.0,42.46,42.55,42.29,42.34,92989.0
2025-02-21 11:00:00,42.33,42.46,42.19,42.34,109911.0,42.33,42.46,42.19,42.34,109911.0
2025-02-21 11:10:00,42.37,42.47,42.12,42.15,83856.0,42.37,42.47,42.12,42.15,83856.0
2025-02-21 11:20:00,42.15,42.26,42.08,42.21,53414.0,42.15,42.26,42.08,42.21,53414.0
2025-02-21 11:30:00,42.22,42.26,42.09,42.11,64421.0,42.22,42.26,42.09,42.11,64421.0
2025-02-21 11:40:00,42.1,42.3,42.08,42.23,90425.0,42.1,42.3,42.08,42.23,90425.0
2025-02-21 11:50:00,42.24,42.36,42.21,42.28,52984.0,42.24,42.36,42.21,42.28,52984.0
2025-02-21 12:00:00,42.27,42.28,42.13,42.24,64568.0,42.27,42.28,42.13,42.24,64568.0
2025-02-21 12:10:00,42.24,42.52,42.22,42.49,95697.0,42.24,42.52,42.22,42.49,95697.0
2025-02-21 12:20:00,42.49,42.61,42.38,42.44,149142.0,42.49,42.61,42.38,42.44,149142.0
2025-02-21 12:30:00,42.42,42.76,42.38,42.73,174017.0,42.42,42.76,42.38,42.73,174017.0
2025-02-21 12:40:00,42.72,42.9,42.58,42.89,216773.0,42.72,42.9,42.58,42.89,216773.0
2025-02-21 12:50:00,42.88,43.19,42.83,43.13,351640.0,42.88,43.19,42.83,43.13,351640.0
2025-02-21 13:00:00,43.15,43.65,43.14,43.58,449790.0,43.15,43.65,43.14,43.58,449790.0
2025-02-21 13:10:00,43.59,43.94,43.28,43.57,432795.0,43.59,43.94,43.28,43.57,432795.0
2025-02-21 13:20:00,43.56,43.74,43.42,43.7,358786.0,43.56,43.74,43.42,43.7,358786.0
2025-02-21 13:30:00,43.72,43.94,43.29,43.55,276575.0,43.72,43.94,43.29,43.55,276575.0
2025-02-21 13:40:00,43.53,43.86,43.47,43.73,135169.0,43.53,43.86,43.47,43.73,135169.0
2025-02-21 13:50:00,43.74,43.85,43.56,43.77,137094.0,43.74,43.85,43.56,43.77,137094.0
2025-02-21 14:00:00,43.77,43.96,43.7,43.71,169785.0,43.77,43.96,43.7,43.71,169785.0
2025-02-21 14:10:00,43.71,43.84,43.44,43.84,183862.0,43.71,43.84,43.44,43.84,183862.0
2025-02-21 14:20:00,43.85,44.32,43.85,44.21,329372.0,43.85,44.32,43.85,44.21,329372.0
2025-02-21 14:30:00,44.23,44.3,43.91,44.29,216201.0,44.23,44.3,43.91,44.29,216201.0
2025-02-21 14:40:00,44.29,44.48,44.12,44.26,658819.0,44.29,44.48,44.12,44.26,658819.0
2025-02-21 14:50:00,44.27,44.34,43.98,44.33,518233.0,44.27,44.34,43.98,44.33,518233.0
2025-02-21 15:00:00,44.34,44.68,44.17,44.61,1212525.0,44.34,44.68,44.17,44.61,1212525.0
2025-02-21 15:10:00,44.61,44.75,44.38,44.6,723203.0,44.61,44.75,44.38,44.6,723203.0
2025-02-21 15:20:00,44.61,44.69,44.37,44.39,837315.0,44.61,44.69,44.37,44.39,837315.0
2025-02-21 15:30:00,44.39,44.55,44.31,44.42,299299.0,44.39,44.55,44.31,44.42,299299.0
2025-02-21 15:40:00,44.43,44.72,44.39,44.64,435154.0,44.43,44.72,44.39,44.64,435154.0
2025-02-21 15:50:00,44.63,44.87,44.49,44.51,1963515.0,44.63,44.87,44.49,44.51,1963515.0
2025-02-24 09:30:00,43.85,43.9,43.31,43.84,463479.0,43.85,43.9,43.31,43.84,463479.0
2025-02-24 09:40:00,43.81,44.25,43.73,44.2,252808.0,43.81,44.25,43.73,44.2,252808.0
2025-02-24 09:50:00,44.22,44.9,44.2,44.86,279316.0,44.22,44.9,44.2,44.86,279316.0
2025-02-24 10:00:00,44.86,45.76,44.69,45.16,480978.0,44.86,45.76,44.69,45.16,480978.0
2025-02-24 10:10:00,45.16,45.18,44.07,44.73,457533.0,45.16,45.18,44.07,44.73,457533.0
2025-02-24 10:20:00,44.74,44.74,44.11,44.67,142907.0,44.74,44.74,44.11,44.67,142907.0
2025-02-24 10:30:00,44.7,44.97,44.47,44.75,109777.0,44.7,44.97,44.47,44.75,109777.0
2025-02-24 10:40:00,44.77,44.99,44.64,44.64,100422.0,44.77,44.99,44.64,44.64,100422.0
2025-02-24 10:50:00,44.65,45.26,44.57,44.88,163712.0,44.65,45.26,44.57,44.88,163712.0
2025-02-24 11:00:00,44.89,44.93,44.28,44.54,205120.0,44.89,44.93,44.28,44.54,205120.0
2025-02-24 11:10:00,44.55,44.6,44.02,44.02,190431.0,44.55,44.6,44.02,44.02,190431.0
2025-02-24 11:20:00,44.03,44.06,43.48,43.51,348809.0,44.03,44.06,43.48,43.51,348809.0
2025-02-24 11:30:00,43.51,43.79,43.38,43.79,292608.0,43.51,43.79,43.38,43.79,292608.0
2025-02-24 11:40:00,43.78,43.81,43.32,43.47,196037.0,43.78,43.81,43.32,43.47,196037.0
2025-02-24 11:50:00,43.47,43.64,43.41,43.57,98012.0,43.47,43.64,43.41,43.57,98012.0
2025-02-24 12:00:00,43.58,43.62,43.31,43.47,86354.0,43.58,43.62,43.31,43.47,86354.0
2025-02-24 12:10:00,43.48,43.63,43.31,43.32,105802.0,43.48,43.63,43.31,43.32,105802.0
2025-02-24 12:20:00,43.31,43.47,43.29,43.42,103091.0,43.31,43.47,43.29,43.42,103091.0
2025-02-24 12:30:00,43.43,43.55,43.31,43.35,94266.0,43.43,43.55,43.31,43.35,94266.0
2025-02-24 12:40:00,43.34,43.36,43.13,43.18,129126.0,43.34,43.36,43.13,43.18,129126.0
2025-02-24 12:50:00,43.19,43.42,43.19,43.41,65576.0,43.19,43.42,43.19,43.41,65576.0
2025-02-24 13:00:00,43.41,43.48,43.31,43.31,74899.0,43.41,43.48,43.31,43.31,74899.0
2025-02-24 13:10:00,43.3,43.44,43.16,43.21,131222.0,43.3,43.44,43.16,43.21,131222.0
2025-02-24 13:20:00,43.21,43.31,43.13,43.23,80729.0,43.21,43.31,43.13,43.23,80729.0
2025-02-24 13:30:00,43.24,43.3,43.12,43.13,104591.0,43.24,43.3,43.12,43.13,104591.0
2025-02-24 13:40:00,43.13,43.34,43.08,43.32,109543.0,43.13,43.34,43.08,43.32,109543.0
2025-02-24 13:50:00,43.33,43.52,43.31,43.44,135279.0,43.33,43.52,43.31,43.44,135279.0
2025-02-24 14:00:00,43.45,43.45,43.22,43.37,41899.0,43.45,43.45,43.22,43.37,41899.0
2025-02-24 14:10:00,43.33,43.64,43.32,43.61,62113.0,43.33,43.64,43.32,43.61,62113.0
2025-02-24 14:20:00,43.62,43.64,43.44,43.47,83948.0,43.62,43.64,43.44,43.47,83948.0
2025-02-24 14:30:00,43.48,43.5,43.24,43.34,79723.0,43.48,43.5,43.24,43.34,79723.0
2025-02-24 14:40:00,43.37,43.54,43.35,43.43,38616.0,43.37,43.54,43.35,43.43,38616.0
2025-02-24 14:50:00,43.44,43.66,43.33,43.5,61131.0,43.44,43.66,43.33,43.5,61131.0
2025-02-24 15:00:00,43.47,43.69,43.39,43.41,62078.0,43.47,43.69,43.39,43.41,62078.0
2025-02-24 15:10:00,43.48,43.73,43.41,43.73,83361.0,43.48,43.73,43.41,43.73,83361.0
2025-02-24 15:20:00,43.71,43.92,43.56,43.89,132676.0,43.71,43.92,43.56,43.89,132676.0
2025-02-24 15:30:00,43.86,43.9,43.66,43.74,204798.0,43.86,43.9,43.66,43.74,204798.0
2025-02-24 15:40:00,43.75,44.1,43.74,44.07,193700.0,43.75,44.1,43.74,44.07,193700.0
2025-02-24 15:50:00,44.06,44.91,44.06,44.72,437155.0,44.06,44.91,44.06,44.72,437155.0
2025-02-25 09:30:00,45.0,45.39,44.65,45.01,257667.0,45.0,45.39,44.65,45.01,257667.0
2025-02-25 09:40:00,45.02,45.49,45.02,45.42,172016.0,45.02,45.49,45.02,45.42,172016.0
2025-02-25 09:50:00,45.39,45.82,45.27,45.48,220214.0,45.39,45.82,45.27,45.48,220214.0
2025-02-25 10:00:00,45.5,46.3,45.5,45.9,304583.0,45.5,46.3,45.5,45.9,304583.0
2025-02-25 10:10:00,45.89,46.77,45.68,46.77,325614.0,45.89,46.77,45.68,46.77,325614.0
2025-02-25 10:20:00,46.76,47.01,46.41,46.95,365366.0,46.76,47.01,46.41,46.95,365366.0
2025-02-25 10:30:00,46.94,47.03,46.03,46.05,206543.0,46.94,47.03,46.03,46.05,206543.0
2025-02-25 10:40:00,46.01,46.3,45.55,45.86,280591.0,46.01,46.3,45.55,45.86,280591.0
2025-02-25 10:50:00,45.84,46.0,45.44,45.94,251511.0,45.84,46.0,45.44,45.94,251511.0
2025-02-25 11:00:00,45.96,46.39,45.88,45.99,432383.0,45.96,46.39,45.88,45.99,432383.0
2025-02-25 11:10:00,45.99,46.09,45.68,45.99,429956.0,45.99,46.09,45.68,45.99,429956.0
2025-02-25 11:20:00,45.99,46.4,45.84,46.39,529077.0,45.99,46.4,45.84,46.39,529077.0
2025-02-25 11:30:00,46.38,46.69,45.99,46.03,371003.0,46.38,46.69,45.99,46.03,371003.0
2025-02-25 11:40:00,46.03,46.25,45.46,45.49,431566.0,46.03,46.25,45.46,45.49,431566.0
2025-02-25 11:50:00,45.47,45.56,44.99,45.15,1013140.0,45.47,45.56,44.99,45.15,1013140.0
2025-02-25 12:00:00,45.18,45.3,44.96,45.24,647674.0,45.18,45.3,44.96,45.24,647674.0
2025-02-25 12:10:00,45.2,45.22,44.99,45.07,704068.0,45.2,45.22,44.99,45.07,704068.0
2025-02-25 12:20:00,45.09,45.34,44.81,44.82,1019805.0,45.09,45.34,44.81,44.82,1019805.0
2025-02-25 12:30:00,44.83,45.0,44.56,44.65,487944.0,44.83,45.0,44.56,44.65,487944.0
2025-02-25 12:40:00,44.63,44.82,44.5,44.7,513936.0,44.63,44.82,44.5,44.7,513936.0
2025-02-25 12:50:00,44.69,44.75,44.53,44.65,119029.0,44.69,44.75,44.53,44.65,119029.0
2025-02-25 13:00:00,44.65,44.65,44.18,44.28,198783.0,44.65,44.65,44.18,44.28,198783.0
2025-02-25 13:10:00,44.28,44.74,44.18,44.74,109980.0,44.28,44.74,44.18,44.74,109980.0
2025-02-25 13:20:00,44.73,45.0,44.49,44.93,112950.0,44.73,45.0,44.49,44.93,112950.0
2025-02-25 13:30:00,44.92,44.93,44.37,44.37,105769.0,44.92,44.93,44.37,44.37,105769.0
2025-02-25 13:40:00,44.38,44.47,44.31,44.44,89342.0,44.38,44.47,44.31,44.44,89342.0
2025-02-25 13:50:00,44.44,44.69,44.39,44.64,55243.0,44.44,44.69,44.39,44.64,55243.0
2025-02-25 14:00:00,44.67,44.83,44.58,44.73,62602.0,44.67,44.83,44.58,44.73,62602.0
2025-02-25 14:10:00,44.73,45.2,44.73,44.9,323767.0,44.73,45.2,44.73,44.9,323767.0
2025-02-25 14:20:00,44.9,45.26,44.9,45.23,112101.0,44.9,45.26,44.9,45.23,112101.0
2025-02-25 14:30:00,45.23,45.23,44.61,44.61,115279.0,45.23,45.23,44.61,44.61,115279.0
2025-02-25 14:40:00,44.61,44.85,44.46,44.57,88526.0,44.61,44.85,44.46,44.57,88526.0
2025-02-25 14:50:00,44.58,44.65,44.43,44.46,74805.0,44.58,44.65,44.43,44.46,74805.0
2025-02-25 15:00:00,44.44,44.6,44.34,44.46,80028.0,44.44,44.6,44.34,44.46,80028.0
2025-02-25 15:10:00,44.47,44.61,44.29,44.32,67214.0,44.47,44.61,44.29,44.32,67214.0
2025-02-25 15:20:00,44.33,44.34,44.02,44.18,157564.0,44.33,44.34,44.02,44.18,157564.0
2025-02-25 15:30:00,44.15,44.72,44.12,44.64,129359.0,44.15,44.72,44.12,44.64,129359.0
2025-02-25 15:40:00,44.64,44.76,44.52,44.55,150787.0,44.64,44.76,44.52,44.55,150787.0
2025-02-25 15:50:00,44.58,45.06,44.57,44.95,462280.0,44.58,45.06,44.57,44.95,462280.0
2025-02-26 09:30:00,44.57,45.01,44.42,44.53,199194.0,44.57,45.01,44.42,44.53,199194.0
2025-02-26 09:40:00,44.54,44.82,44.14,44.14,181754.0,44.54,44.82,44.14,44.14,181754.0
2025-02-26 09:50:00,44.14,44.2,43.85,43.92,236638.0,44.14,44.2,43.85,43.92,236638.0
2025-02-26 10:00:00,43.9,44.14,43.84,43.89,189299.0,43.9,44.14,43.84,43.89,189299.0
2025-02-26 10:10:00,43.9,43.9,43.48,43.51,196238.0,43.9,43.9,43.48,43.51,196238.0
2025-02-26 10:20:00,43.51,43.98,43.48,43.97,152456.0,43.51,43.98,43.48,43.97,152456.0
2025-02-26 10:30:00,43.92,43.92,43.53,43.73,124209.0,43.92,43.92,43.53,43.73,124209.0
2025-02-26 10:40:00,43.7,43.73,43.39,43.45,92793.0,43.7,43.73,43.39,43.45,92793.0
2025-02-26 10:50:00,43.46,43.52,43.27,43.28,197970.0,43.46,43.52,43.27,43.28,197970.0
2025-02-26 11:00:00,43.28,43.28,43.04,43.12,288867.0,43.28,43.28,43.04,43.12,288867.0
2025-02-26 11:10:00,43.11,43.24,43.04,43.21,139733.0,43.11,43.24,43.04,43.21,139733.0
2025-02-26 11:20:00,43.21,43.37,43.19,43.29,139270.0,43.21,43.37,43.19,43.29,139270.0
2025-02-26 11:30:00,43.28,43.39,43.12,43.19,204035.0,43.28,43.39,43.12,43.19,204035.0
2025-02-26 11:40:00,43.19,43.38,43.12,43.16,106818.0,43.19,43.38,43.12,43.16,106818.0
2025-02-26 11:50:00,43.15,43.48,43.08,43.41,146027.0,43.15,43.48,43.08,43.41,146027.0
2025-02-26 12:00:00,43.4,43.53,43.24,43.48,67701.0,43.4,43.53,43.24,43.48,67701.0
2025-02-26 12:10:00,43.47,43.5,43.13,43.34,63193.0,43.47,43.5,43.13,43.34,63193.0
2025-02-26 12:20:00,43.32,43.56,43.27,43.35,111657.0,43.32,43.56,43.27,43.35,111657.0
2025-02-26 12:30:00,43.33,43.87,43.25,43.8,175826.0,43.33,43.87,43.25,43.8,175826.0
2025-02-26 12:40:00,43.81,44.05,43.75,44.03,131001.0,43.81,44.05,43.75,44.03,131001.0
2025-02-26 12:50:00,44.03,44.41,44.02,44.21,128239.0,44.03,44.41,44.02,44.21,128239.0
2025-02-26 13:00:00,44.24,44.64,44.13,44.33,140235.0,44.24,44.64,44.13,44.33,140235.0
2025-02-26 13:10:00,44.33,44.68,44.27,44.56,78659.0,44.33,44.68,44.27,44.56,78659.0
2025-02-26 13:20:00,44.53,44.93,44.26,44.92,149318.0,44.53,44.93,44.26,44.92,149318.0
2025-02-26 13:30:00,44.94,44.99,44.61,44.84,138039.0,44.94,44.99,44.61,44.84,138039.0
2025-02-26 13:40:00,44.83,44.98,44.65,44.95,124125.0,44.83,44.98,44.65,44.95,124125.0
2025-02-26 13:50:00,44.91,45.34,44.84,45.06,222003.0,44.91,45.34,44.84,45.06,222003.0
2025-02-26 14:00:00,45.17,45.44,44.87,45.39,113149.0,45.17,45.44,44.87,45.39,113149.0
2025-02-26 14:10:00,45.38,45.4,44.97,44.97,93976.0,45.38,45.4,44.97,44.97,93976.0
2025-02-26 14:20:00,44.99,45.0,44.59,44.83,110028.0,44.99,45.0,44.59,44.83,110028.0
2025-02-26 14:30:00,44.88,44.88,44.33,44.35,94608.0,44.88,44.88,44.33,44.35,94608.0
2025-02-26 14:40:00,44.37,44.48,44.28,44.48,59845.0,44.37,44.48,44.28,44.48,59845.0
2025-02-26 14:50:00,44.52,45.05,44.46,45.04,78621.0,44.52,45.05,44.46,45.04,78621.0
2025-02-26 15:00:00,45.04,45.13,44.74,44.77,70056.0,45.04,45.13,44.74,44.77,70056.0
2025-02-26 15:10:00,44.7,44.89,44.65,44.73,51234.0,44.7,44.89,44.65,44.73,51234.0
2025-02-26 15:20:00,44.74,44.85,44.67,44.8,73738.0,44.74,44.85,44.67,44.8,73738.0
2025-02-26 15:30:00,44.84,44.97,44.68,44.71,81031.0,44.84,44.97,44.68,44.71,81031.0
2025-02-26 15:40:00,44.71,44.75,44.14,44.17,146424.0,44.71,44.75,44.14,44.17,146424.0
2025-02-26 15:50:00,44.15,44.29,43.97,44.08,248309.0,44.15,44.29,43.97,44.08,248309.0
2025-02-27 09:30:00,43.48,43.65,43.25,43.55,242352.0,43.48,43.65,43.25,43.55,242352.0
2025-02-27 09:40:00,43.54,44.25,43.53,44.05,238481.0,43.54,44.25,43.53,44.05,238481.0
2025-02-27 09:50:00,44.01,45.22,43.98,45.0,357398.0,44.01,45.22,43.98,45.0,357398.0
2025-02-27 10:00:00,45.03,45.61,44.93,44.97,263593.0,45.03,45.61,44.93,44.97,263593.0
2025-02-27 10:10:00,45.0,45.02,44.23,44.49,227365.0,45.0,45.02,44.23,44.49,227365.0
2025-02-27 10:20:00,44.52,44.56,43.89,44.25,139179.0,44.52,44.56,43.89,44.25,139179.0
2025-02-27 10:30:00,44.2,44.85,44.06,44.21,116723.0,44.2,44.85,44.06,44.21,116723.0
2025-02-27 10:40:00,44.22,44.4,44.06,44.19,78462.0,44.22,44.4,44.06,44.19,78462.0
2025-02-27 10:50:00,44.22,44.56,44.15,44.53,66643.0,44.22,44.56,44.15,44.53,66643.0
2025-02-27 11:00:00,44.51,44.56,44.2,44.23,47705.0,44.51,44.56,44.2,44.23,47705.0
2025-02-27 11:10:00,44.21,44.21,43.72,43.81,113684.0,44.21,44.21,43.72,43.81,113684.0
2025-02-27 11:20:00,43.81,44.35,43.71,44.2,122694.0,43.81,44.35,43.71,44.2,122694.0
2025-02-27 11:30:00,44.21,44.32,43.98,44.24,75004.0,44.21,44.32,43.98,44.24,75004.0
2025-02-27 11:40:00,44.27,44.49,44.16,44.27,115319.0,44.27,44.49,44.16,44.27,115319.0
2025-02-27 11:50:00,44.28,44.8,44.27,44.8,71310.0,44.28,44.8,44.27,44.8,71310.0
2025-02-27 12:00:00,44.75,44.85,44.48,44.7,48030.0,44.75,44.85,44.48,44.7,48030.0
2025-02-27 12:10:00,44.8,44.97,44.61,44.96,59906.0,44.8,44.97,44.61,44.96,59906.0
2025-02-27 12:20:00,44.96,45.02,44.24,44.29,126281.0,44.96,45.02,44.24,44.29,126281.0
2025-02-27 12:30:00,44.24,44.42,44.16,44.3,84019.0,44.24,44.42,44.16,44.3,84019.0
2025-02-27 12:40:00,44.31,44.72,44.31,44.57,63776.0,44.31,44.72,44.31,44.57,63776.0
2025-02-27 12:50:00,44.61,44.72,44.29,44.29,44976.0,44.61,44.72,44.29,44.29,44976.0
2025-02-27 13:00:00,44.26,44.35,44.1,44.16,116730.0,44.26,44.35,44.1,44.16,116730.0
2025-02-27 13:10:00,44.21,44.23,43.86,43.96,76123.0,44.21,44.23,43.86,43.96,76123.0
2025-02-27 13:20:00,43.98,44.03,43.73,43.84,43895.0,43.98,44.03,43.73,43.84,43895.0
2025-02-27 13:30:00,43.92,43.97,43.8,43.83,46159.0,43.92,43.97,43.8,43.83,46159.0
2025-02-27 13:40:00,43.84,44.05,43.81,43.84,36037.0,43.84,44.05,43.81,43.84,36037.0
2025-02-27 13:50:00,43.88,44.07,43.78,44.05,77674.0,43.88,44.07,43.78,44.05,77674.0
2025-02-27 14:00:00,44.06,44.21,44.04,44.17,55700.0,44.06,44.21,44.04,44.17,55700.0
2025-02-27 14:10:00,44.15,44.53,44.11,44.38,79047.0,44.15,44.53,44.11,44.38,79047.0
2025-02-27 14:20:00,44.37,44.92,44.35,44.88,94662.0,44.37,44.92,44.35,44.88,94662.0
2025-02-27 14:30:00,44.9,45.56,44.9,45.41,272471.0,44.9,45.56,44.9,45.41,272471.0
2025-02-27 14:40:00,45.41,45.7,45.25,45.54,197595.0,45.41,45.7,45.25,45.54,197595.0
2025-02-27 14:50:00,45.5,45.62,45.11,45.26,138020.0,45.5,45.62,45.11,45.26,138020.0
2025-02-27 15:00:00,45.27,45.98,45.22,45.88,247188.0,45.27,45.98,45.22,45.88,247188.0
2025-02-27 15:10:00,45.86,46.3,45.78,46.24,206033.0,45.86,46.3,45.78,46.24,206033.0
2025-02-27 15:20:00,46.26,46.52,45.78,46.51,295378.0,46.26,46.52,45.78,46.51,295378.0
2025-02-27 15:30:00,46.51,46.52,46.08,46.34,306394.0,46.51,46.52,46.08,46.34,306394.0
2025-02-27 15:40:00,46.36,46.79,46.25,46.51,370949.0,46.36,46.79,46.25,46.51,370949.0
2025-02-27 15:50:00,46.52,46.74,46.08,46.58,611672.0,46.52,46.74,46.08,46.58,611672.0
2025-02-28 09:30:00,47.13,48.11,46.99,47.18,501584.0,47.13,48.11,46.99,47.18,501584.0
2025-02-28 09:40:00,47.25,47.54,46.9,47.32,336655.0,47.25,47.54,46.9,47.32,336655.0
2025-02-28 09:50:00,47.33,47.39,46.86,46.91,342111.0,47.33,47.39,46.86,46.91,342111.0
2025-02-28 10:00:00,46.93,47.02,46.44,46.56,259620.0,46.93,47.02,46.44,46.56,259620.0
2025-02-28 10:10:00,46.55,46.81,46.3,46.6,315308.0,46.55,46.81,46.3,46.6,315308.0
2025-02-28 10:20:00,46.73,46.81,46.08,46.09,110695.0,46.73,46.81,46.08,46.09,110695.0
2025-02-28 10:30:00,46.1,46.38,45.86,46.27,142360.0,46.1,46.38,45.86,46.27,142360.0
2025-02-28 10:40:00,46.29,46.45,46.01,46.19,67229.0,46.29,46.45,46.01,46.19,67229.0
2025-02-28 10:50:00,46.19,46.19,45.8,45.81,72099.0,46.19,46.19,45.8,45.81,72099.0
2025-02-28 11:00:00,45.8,46.0,45.71,45.91,87621.0,45.8,46.0,45.71,45.91,87621.0
2025-02-28 11:10:00,45.95,46.66,45.9,46.33,55742.0,45.95,46.66,45.9,46.33,55742.0
2025-02-28 11:20:00,46.27,46.89,46.06,46.88,50274.0,46.27,46.89,46.06,46.88,50274.0
2025-02-28 11:30:00,46.92,47.07,46.35,46.49,65873.0,46.92,47.07,46.35,46.49,65873.0
2025-02-28 11:40:00,46.48,46.48,46.1,46.27,84635.0,46.48,46.48,46.1,46.27,84635.0
2025-02-28 11:50:00,46.24,46.49,46.16,46.35,56494.0,46.24,46.49,46.16,46.35,56494.0
2025-02-28 12:00:00,46.34,46.71,46.29,46.57,75081.0,46.34,46.71,46.29,46.57,75081.0
2025-02-28 12:10:00,46.57,46.57,46.21,46.22,70586.0,46.57,46.57,46.21,46.22,70586.0
2025-02-28 12:20:00,46.24,46.78,46.2,46.58,95723.0,46.24,46.78,46.2,46.58,95723.0
2025-02-28 12:30:00,46.55,46.76,46.41,46.49,50594.0,46.55,46.76,46.41,46.49,50594.0
2025-02-28 12:40:00,46.48,47.38,46.47,47.37,189814.0,46.48,47.38,46.47,47.37,189814.0
2025-02-28 12:50:00,47.37,47.64,46.94,47.62,110453.0,47.37,47.64,46.94,47.62,110453.0
2025-02-28 13:00:00,47.6,47.71,47.21,47.63,80980.0,47.6,47.71,47.21,47.63,80980.0
2025-02-28 13:10:00,47.63,48.13,47.31,48.08,289835.0,47.63,48.13,47.31,48.08,289835.0
2025-02-28 13:20:00,48.07,48.13,47.46,47.53,187720.0,48.07,48.13,47.46,47.53,187720.0
2025-02-28 13:30:00,47.56,47.75,47.16,47.26,164603.0,47.56,47.75,47.16,47.26,164603.0
2025-02-28 13:40:00,47.29,47.49,47.08,47.38,71884.0,47.29,47.49,47.08,47.38,71884.0
2025-02-28 13:50:00,47.43,48.15,47.27,48.12,78935.0,47.43,48.15,47.27,48.12,78935.0
2025-02-28 14:00:00,48.12,48.13,47.66,47.99,89165.0,48.12,48.13,47.66,47.99,89165.0
2025-02-28 14:10:00,48.0,48.12,47.5,47.54,120512.0,48.0,48.12,47.5,47.54,120512.0
2025-02-28 14:20:00,47.53,47.94,47.47,47.63,108193.0,47.53,47.94,47.47,47.63,108193.0
2025-02-28 14:30:00,47.62,47.64,47.01,47.15,101147.0,47.62,47.64,47.01,47.15,101147.0
2025-02-28 14:40:00,47.13,47.26,46.92,47.03,58670.0,47.13,47.26,46.92,47.03,58670.0
2025-02-28 14:50:00,47.07,47.26,46.82,46.82,70067.0,47.07,47.26,46.82,46.82,70067.0
2025-02-28 15:00:00,46.9,46.96,46.22,46.27,140427.0,46.9,46.96,46.22,46.27,140427.0
2025-02-28 15:10:00,46.25,46.5,46.25,46.45,173932.0,46.25,46.5,46.25,46.45,173932.0
2025-02-28 15:20:00,46.42,46.6,46.01,46.03,83835.0,46.42,46.6,46.01,46.03,83835.0
2025-02-28 15:30:00,46.02,46.48,46.01,46.29,106658.0,46.02,46.48,46.01,46.29,106658.0
2025-02-28 15:40:00,46.23,46.4,46.09,46.25,113311.0,46.23,46.4,46.09,46.25,113311.0
2025-02-28 15:50:00,46.25,46.28,45.39,45.6,432546.0,46.25,46.28,45.39,45.6,432546.0
2025-03-03 09:30:00,44.51,45.33,44.51,45.16,227011.0,44.51,45.33,44.51,45.16,227011.0
2025-03-03 09:40:00,45.19,45.64,45.07,45.53,161898.0,45.19,45.64,45.07,45.53,161898.0
2025-03-03 09:50:00,45.55,46.12,45.38,45.98,183648.0,45.55,46.12,45.38,45.98,183648.0
2025-03-03 10:00:00,46.0,46.66,45.81,46.31,210729.0,46.0,46.66,45.81,46.31,210729.0
2025-03-03 10:10:00,46.32,46.51,46.02,46.23,136799.0,46.32,46.51,46.02,46.23,136799.0
2025-03-03 10:20:00,46.23,46.23,45.43,45.43,163341.0,46.23,46.23,45.43,45.43,163341.0
2025-03-03 10:30:00,45.49,45.93,45.31,45.63,150093.0,45.49,45.93,45.31,45.63,150093.0
2025-03-03 10:40:00,45.64,45.76,45.21,45.68,90756.0,45.64,45.76,45.21,45.68,90756.0
2025-03-03 10:50:00,45.65,45.93,45.19,45.85,114851.0,45.65,45.93,45.19,45.85,114851.0
2025-03-03 11:00:00,45.83,45.84,45.47,45.78,56374.0,45.83,45.84,45.47,45.78,56374.0
2025-03-03 11:10:00,45.69,46.02,45.55,45.55,84369.0,45.69,46.02,45.55,45.55,84369.0
2025-03-03 11:20:00,45.5,45.93,45.37,45.92,72590.0,45.5,45.93,45.37,45.92,72590.0
2025-03-03 11:30:00,45.9,46.22,45.82,46.14,94377.0,45.9,46.22,45.82,46.14,94377.0
2025-03-03 11:40:00,46.11,46.31,45.88,45.9,112737.0,46.11,46.31,45.88,45.9,112737.0
2025-03-03 11:50:00,45.92,45.94,45.74,45.86,47754.0,45.92,45.94,45.74,45.86,47754.0
2025-03-03 12:00:00,45.9,46.02,45.65,45.88,37374.0,45.9,46.02,45.65,45.88,37374.0
2025-03-03 12:10:00,45.78,45.9,45.66,45.7,55376.0,45.78,45.9,45.66,45.7,55376.0
2025-03-03 12:20:00,45.68,45.77,45.52,45.63,54230.0,45.68,45.77,45.52,45.63,54230.0
2025-03-03 12:30:00,45.62,45.79,45.55,45.62,39363.0,45.62,45.79,45.55,45.62,39363.0
2025-03-03 12:40:00,45.6,45.91,45.4,45.74,31009.0,45.6,45.91,45.4,45.74,31009.0
2025-03-03 12:50:00,45.73,46.39,45.73,46.15,87434.0,45.73,46.39,45.73,46.15,87434.0
2025-03-03 13:00:00,46.19,46.78,46.05,46.69,190910.0,46.19,46.78,46.05,46.69,190910.0
2025-03-03 13:10:00,46.72,46.92,46.61,46.76,151759.0,46.72,46.92,46.61,46.76,151759.0
2025-03-03 13:20:00,46.73,47.25,46.56,47.22,150220.0,46.73,47.25,46.56,47.22,150220.0
2025-03-03 13:30:00,47.23,47.5,46.97,47.43,175072.0,47.23,47.5,46.97,47.43,175072.0
2025-03-03 13:40:00,47.43,47.46,46.7,47.09,214080.0,47.43,47.46,46.7,47.09,214080.0
2025-03-03 13:50:00,47.14,47.22,46.84,46.89,183940.0,47.14,47.22,46.84,46.89,183940.0
2025-03-03 14:00:00,46.91,46.98,46.5,46.79,110185.0,46.91,46.98,46.5,46.79,110185.0
2025-03-03 14:10:00,46.78,47.3,46.73,47.2,78197.0,46.78,47.3,46.73,47.2,78197.0
2025-03-03 14:20:00,47.18,47.28,46.98,47.18,49466.0,47.18,47.28,46.98,47.18,49466.0
2025-03-03 14:30:00,47.2,47.2,46.75,46.79,78682.0,47.2,47.2,46.75,46.79,78682.0
2025-03-03 14:40:00,46.74,47.01,46.38,47.01,83741.0,46.74,47.01,46.38,47.01,83741.0
2025-03-03 14:50:00,47.0,47.93,46.83,47.91,324731.0,47.0,47.93,46.83,47.91,324731.0
2025-03-03 15:00:00,47.93,48.82,47.93,48.72,355304.0,47.93,48.82,47.93,48.72,355304.0
2025-03-03 15:10:00,48.67,49.17,48.57,49.15,310734.0,48.67,49.17,48.57,49.15,310734.0
2025-03-03 15:20:00,49.15,49.75,48.96,49.68,282638.0,49.15,49.75,48.96,49.68,282638.0
2025-03-03 15:30:00,49.7,50.56,49.13,50.49,497929.0,49.7,50.56,49.13,50.49,497929.0
2025-03-03 15:40:00,50.49,50.78,49.52,49.73,425033.0,50.49,50.78,49.52,49.73,425033.0
2025-03-03 15:50:00,49.78,50.02,49.27,49.58,648070.0,49.78,50.02,49.27,49.58,648070.0
2025-03-04 09:30:00,51.57,52.66,51.57,51.99,669564.0,51.57,52.66,51.57,51.99,669564.0
2025-03-04 09:40:00,52.1,52.83,51.37,52.18,343246.0,52.1,52.83,51.37,52.18,343246.0
2025-03-04 09:50:00,52.25,52.88,51.99,52.8,279271.0,52.25,52.88,51.99,52.8,279271.0
2025-03-04 10:00:00,52.86,53.32,52.54,53.25,324083.0,52.86,53.32,52.54,53.25,324083.0
2025-03-04 10:10:00,53.27,54.45,52.88,54.29,419076.0,53.27,54.45,52.88,54.29,419076.0
2025-03-04 10:20:00,54.26,54.51,53.0,53.33,466348.0,54.26,54.51,53.0,53.33,466348.0
2025-03-04 10:30:00,53.5,53.6,52.65,53.14,352459.0,53.5,53.6,52.65,53.14,352459.0
2025-03-04 10:40:00,53.19,53.4,52.45,52.72,308863.0,53.19,53.4,52.45,52.72,308863.0
2025-03-04 10:50:00,52.75,53.57,52.67,53.14,174953.0,52.75,53.57,52.67,53.14,174953.0
2025-03-04 11:00:00,53.2,53.69,52.9,53.55,173757.0,53.2,53.69,52.9,53.55,173757.0
2025-03-04 11:10:00,53.55,53.65,52.29,52.97,299426.0,53.55,53.65,52.29,52.97,299426.0
2025-03-04 11:20:00,52.99,53.28,52.38,52.97,323211.0,52.99,53.28,52.38,52.97,323211.0
2025-03-04 11:30:00,52.99,53.02,52.48,52.69,416506.0,52.99,53.02,52.48,52.69,416506.0
2025-03-04 11:40:00,52.68,52.74,51.52,51.68,671255.0,52.68,52.74,51.52,51.68,671255.0
2025-03-04 11:50:00,51.68,51.96,51.28,51.47,464638.0,51.68,51.96,51.28,51.47,464638.0
2025-03-04 12:00:00,51.45,51.85,51.19,51.56,194379.0,51.45,51.85,51.19,51.56,194379.0
2025-03-04 12:10:00,51.59,51.59,51.05,51.16,181840.0,51.59,51.59,51.05,51.16,181840.0
2025-03-04 12:20:00,51.19,51.23,50.43,50.71,266750.0,51.19,51.23,50.43,50.71,266750.0
2025-03-04 12:30:00,50.71,51.21,50.34,50.57,206559.0,50.71,51.21,50.34,50.57,206559.0
2025-03-04 12:40:00,50.57,51.23,50.31,50.88,122002.0,50.57,51.23,50.31,50.88,122002.0
2025-03-04 12:50:00,50.94,51.55,50.89,51.25,159560.0,50.94,51.55,50.89,51.25,159560.0
2025-03-04 13:00:00,51.23,51.56,50.38,50.54,125393.0,51.23,51.56,50.38,50.54,125393.0
2025-03-04 13:10:00,50.53,50.79,50.16,50.52,154953.0,50.53,50.79,50.16,50.52,154953.0
2025-03-04 13:20:00,50.5,51.03,50.35,50.91,74417.0,50.5,51.03,50.35,50.91,74417.0
2025-03-04 13:30:00,50.93,51.14,50.42,50.45,106650.0,50.93,51.14,50.42,50.45,106650.0
2025-03-04 13:40:00,50.4,50.46,50.13,50.43,86386.0,50.4,50.46,50.13,50.43,86386.0
2025-03-04 13:50:00,50.45,50.49,49.77,50.09,229554.0,50.45,50.49,49.77,50.09,229554.0
2025-03-04 14:00:00,50.09,50.11,49.52,49.69,228468.0,50.09,50.11,49.52,49.69,228468.0
2025-03-04 14:10:00,49.66,49.82,49.4,49.46,149080.0,49.66,49.82,49.4,49.46,149080.0
2025-03-04 14:20:00,49.43,49.56,49.1,49.54,273310.0,49.43,49.56,49.1,49.54,273310.0
2025-03-04 14:30:00,49.52,49.8,49.26,49.27,122128.0,49.52,49.8,49.26,49.27,122128.0
2025-03-04 14:40:00,49.3,49.45,49.16,49.23,104903.0,49.3,49.45,49.16,49.23,104903.0
2025-03-04 14:50:00,49.19,49.22,48.74,48.85,167917.0,49.19,49.22,48.74,48.85,167917.0
2025-03-04 15:00:00,48.83,49.04,48.61,48.82,190588.0,48.83,49.04,48.61,48.82,190588.0
2025-03-04 15:10:00,48.81,48.85,48.56,48.63,343524.0,48.81,48.85,48.56,48.63,343524.0
2025-03-04 15:20:00,48.6,48.72,48.33,48.69,317720.0,48.6,48.72,48.33,48.69,317720.0
2025-03-04 15:30:00,48.71,49.91,48.65,49.91,474202.0,48.71,49.91,48.65,49.91,474202.0
2025-03-04 15:40:00,49.91,50.28,49.43,49.97,246715.0,49.91,50.28,49.43,49.97,246715.0
2025-03-04 15:50:00,49.98,51.83,49.97,50.77,918784.0,49.98,51.83,49.97,50.77,918784.0
2025-03-05 09:30:00,50.23,51.03,50.23,50.72,404670.0,50.23,51.03,50.23,50.72,404670.0
2025-03-05 09:40:00,50.69,50.91,50.0,50.9,467519.0,50.69,50.91,50.0,50.9,467519.0
2025-03-05 09:50:00,50.9,51.37,50.55,50.95,307065.0,50.9,51.37,50.55,50.95,307065.0
2025-03-05 10:00:00,50.98,50.98,49.55,49.84,444423.0,50.98,50.98,49.55,49.84,444423.0
2025-03-05 10:10:00,49.83,50.45,49.69,50.31,305855.0,49.83,50.45,49.69,50.31,305855.0
2025-03-05 10:20:00,50.33,50.75,50.08,50.51,249996.0,50.33,50.75,50.08,50.51,249996.0
2025-03-05 10:30:00,50.51,50.71,49.45,49.63,128533.0,50.51,50.71,49.45,49.63,128533.0
2025-03-05 10:40:00,49.59,50.19,49.54,50.13,254618.0,49.59,50.19,49.54,50.13,254618.0
2025-03-05 10:50:00,50.08,50.59,49.77,50.08,353606.0,50.08,50.59,49.77,50.08,353606.0
2025-03-05 11:00:00,50.11,50.7,50.11,50.6,122996.0,50.11,50.7,50.11,50.6,122996.0
2025-03-05 11:10:00,50.57,51.23,50.56,51.07,286103.0,50.57,51.23,50.56,51.07,286103.0
2025-03-05 11:20:00,51.08,51.41,50.85,51.05,263497.0,51.08,51.41,50.85,51.05,263497.0
2025-03-05 11:30:00,51.09,51.47,50.97,51.08,90781.0,51.09,51.47,50.97,51.08,90781.0
2025-03-05 11:40:00,51.18,51.75,51.18,51.36,242496.0,51.18,51.75,51.18,51.36,242496.0
2025-03-05 11:50:00,51.4,51.59,50.1,50.42,306142.0,51.4,51.59,50.1,50.42,306142.0
2025-03-05 12:00:00,50.5,50.54,49.89,50.14,157357.0,50.5,50.54,49.89,50.14,157357.0
2025-03-05 12:10:00,50.13,50.57,50.08,50.33,177670.0,50.13,50.57,50.08,50.33,177670.0
2025-03-05 12:20:00,50.32,50.44,49.89,49.91,158007.0,50.32,50.44,49.89,49.91,158007.0
2025-03-05 12:30:00,49.9,50.1,49.66,49.76,176735.0,49.9,50.1,49.66,49.76,176735.0
2025-03-05 12:40:00,49.72,50.25,49.72,49.81,75591.0,49.72,50.25,49.72,49.81,75591.0
2025-03-05 12:50:00,49.84,49.86,49.35,49.39,133146.0,49.84,49.86,49.35,49.39,133146.0
2025-03-05 13:00:00,49.39,50.16,49.25,50.0,239197.0,49.39,50.16,49.25,50.0,239197.0
2025-03-05 13:10:00,50.0,50.01,49.46,49.53,116227.0,50.0,50.01,49.46,49.53,116227.0
2025-03-05 13:20:00,49.49,49.77,49.44,49.55,62929.0,49.49,49.77,49.44,49.55,62929.0
2025-03-05 13:30:00,49.55,50.09,49.54,49.78,137931.0,49.55,50.09,49.54,49.78,137931.0
2025-03-05 13:40:00,49.82,50.18,49.55,49.57,139351.0,49.82,50.18,49.55,49.57,139351.0
2025-03-05 13:50:00,49.55,49.62,49.12,49.16,117596.0,49.55,49.62,49.12,49.16,117596.0
2025-03-05 14:00:00,49.17,49.33,48.55,48.56,342638.0,49.17,49.33,48.55,48.56,342638.0
2025-03-05 14:10:00,48.57,48.71,48.27,48.67,278511.0,48.57,48.71,48.27,48.67,278511.0
2025-03-05 14:20:00,48.64,48.8,48.33,48.8,179870.0,48.64,48.8,48.33,48.8,179870.0
2025-03-05 14:30:00,48.76,49.1,48.59,48.78,158624.0,48.76,49.1,48.59,48.78,158624.0
2025-03-05 14:40:00,48.74,48.98,48.56,48.56,95778.0,48.74,48.98,48.56,48.56,95778.0
2025-03-05 14:50:00,48.53,48.8,48.39,48.77,82377.0,48.53,48.8,48.39,48.77,82377.0
2025-03-05 15:00:00,48.79,48.79,48.41,48.66,146263.0,48.79,48.79,48.41,48.66,146263.0
2025-03-05 15:10:00,48.65,49.05,48.49,48.9,270986.0,48.65,49.05,48.49,48.9,270986.0
2025-03-05 15:20:00,48.88,49.06,48.57,48.64,145315.0,48.88,49.06,48.57,48.64,145315.0
2025-03-05 15:30:00,48.64,49.08,48.62,48.8,122904.0,48.64,49.08,48.62,48.8,122904.0
2025-03-05 15:40:00,48.8,48.94,48.61,48.91,218329.0,48.8,48.94,48.61,48.91,218329.0
2025-03-05 15:50:00,48.91,49.16,48.31,48.45,574507.0,48.91,49.16,48.31,48.45,574507.0
2025-03-06 09:30:00,51.47,52.32,51.26,51.99,436384.0,51.47,52.32,51.26,51.99,436384.0
2025-03-06 09:40:00,52.03,52.28,51.71,51.85,391110.0,52.03,52.28,51.71,51.85,391110.0
2025-03-06 09:50:00,51.85,52.27,51.32,52.06,232333.0,51.85,52.27,51.32,52.06,232333.0
2025-03-06 10:00:00,52.09,52.31,50.89,51.3,443571.0,52.09,52.31,50.89,51.3,443571.0
2025-03-06 10:10:00,51.32,51.45,50.86,50.97,228154.0,51.32,51.45,50.86,50.97,228154.0
2025-03-06 10:20:00,50.97,51.3,50.56,50.89,302986.0,50.97,51.3,50.56,50.89,302986.0
2025-03-06 10:30:00,50.9,51.15,50.5,50.55,247845.0,50.9,51.15,50.5,50.55,247845.0
2025-03-06 10:40:00,50.56,50.8,50.32,50.8,257965.0,50.56,50.8,50.32,50.8,257965.0
2025-03-06 10:50:00,50.77,51.21,50.68,50.72,135383.0,50.77,51.21,50.68,50.72,135383.0
2025-03-06 11:00:00,50.68,50.68,50.25,50.26,241093.0,50.68,50.68,50.25,50.26,241093.0
2025-03-06 11:10:00,50.28,50.57,50.16,50.52,153261.0,50.28,50.57,50.16,50.52,153261.0
2025-03-06 11:20:00,50.51,51.11,50.46,50.8,275915.0,50.51,51.11,50.46,50.8,275915.0
2025-03-06 11:30:00,50.79,50.85,50.22,50.77,253375.0,50.79,50.85,50.22,50.77,253375.0
2025-03-06 11:40:00,50.79,51.19,50.72,51.11,222753.0,50.79,51.19,50.72,51.11,222753.0
2025-03-06 11:50:00,51.12,51.71,51.12,51.64,207842.0,51.12,51.71,51.12,51.64,207842.0
2025-03-06 12:00:00,51.68,52.35,51.38,52.03,408075.0,51.68,52.35,51.38,52.03,408075.0
2025-03-06 12:10:00,52.02,52.53,52.02,52.16,241657.0,52.02,52.53,52.02,52.16,241657.0
2025-03-06 12:20:00,52.13,52.46,51.69,52.32,215797.0,52.13,52.46,51.69,52.32,215797.0
2025-03-06 12:30:00,52.37,52.9,52.01,52.88,482271.0,52.37,52.9,52.01,52.88,482271.0
2025-03-06 12:40:00,52.89,53.02,52.4,52.94,224014.0,52.89,53.02,52.4,52.94,224014.0
2025-03-06 12:50:00,52.93,52.96,52.13,52.41,227921.0,52.93,52.96,52.13,52.41,227921.0
2025-03-06 13:00:00,52.42,52.76,52.32,52.65,111353.0,52.42,52.76,52.32,52.65,111353.0
2025-03-06 13:10:00,52.61,52.8,52.17,52.21,172033.0,52.61,52.8,52.17,52.21,172033.0
2025-03-06 13:20:00,52.21,52.73,51.95,52.65,198425.0,52.21,52.73,51.95,52.65,198425.0
2025-03-06 13:30:00,52.66,53.06,52.35,53.03,122813.0,52.66,53.06,52.35,53.03,122813.0
2025-03-06 13:40:00,53.08,53.26,52.76,52.95,220813.0,53.08,53.26,52.76,52.95,220813.0
2025-03-06 13:50:00,52.95,53.11,52.55,52.96,168680.0,52.95,53.11,52.55,52.96,168680.0
2025-03-06 14:00:00,52.94,53.54,52.9,53.32,162130.0,52.94,53.54,52.9,53.32,162130.0
2025-03-06 14:10:00,53.28,53.66,52.96,53.57,181351.0,53.28,53.66,52.96,53.57,181351.0
2025-03-06 14:20:00,53.54,53.9,53.43,53.75,171316.0,53.54,53.9,53.43,53.75,171316.0
2025-03-06 14:30:00,53.77,53.91,53.49,53.72,266597.0,53.77,53.91,53.49,53.72,266597.0
2025-03-06 14:40:00,53.73,53.78,52.15,52.4,384963.0,53.73,53.78,52.15,52.4,384963.0
2025-03-06 14:50:00,52.36,53.39,51.76,53.28,340093.0,52.36,53.39,51.76,53.28,340093.0
2025-03-06 15:00:00,53.32,53.52,52.8,53.19,128165.0,53.32,53.52,52.8,53.19,128165.0
2025-03-06 15:10:00,53.16,53.28,52.56,52.73,137076.0,53.16,53.28,52.56,52.73,137076.0
2025-03-06 15:20:00,52.8,53.37,52.5,52.88,310329.0,52.8,53.37,52.5,52.88,310329.0
2025-03-06 15:30:00,52.89,53.12,52.31,53.11,255040.0,52.89,53.12,52.31,53.11,255040.0
2025-03-06 15:40:00,53.11,53.76,52.96,53.35,194978.0,53.11,53.76,52.96,53.35,194978.0
2025-03-06 15:50:00,53.34,53.8,53.21,53.8,531845.0,53.34,53.8,53.21,53.8,531845.0
2025-03-07 09:30:00,53.39,53.95,53.13,53.68,226276.0,53.39,53.95,53.13,53.68,226276.0
2025-03-07 09:40:00,53.66,53.71,52.44,52.55,378041.0,53.66,53.71,52.44,52.55,378041.0
2025-03-07 09:50:00,52.5,52.71,52.08,52.59,206314.0,52.5,52.71,52.08,52.59,206314.0
2025-03-07 10:00:00,52.67,52.97,52.1,52.29,302190.0,52.67,52.97,52.1,52.29,302190.0
2025-03-07 10:10:00,52.29,53.16,52.08,52.98,135928.0,52.29,53.16,52.08,52.98,135928.0
2025-03-07 10:20:00,52.92,53.22,52.57,53.08,111503.0,52.92,53.22,52.57,53.08,111503.0
2025-03-07 10:30:00,53.08,54.5,53.01,54.27,231334.0,53.08,54.5,53.01,54.27,231334.0
2025-03-07 10:40:00,54.23,54.59,52.82,53.16,307903.0,54.23,54.59,52.82,53.16,307903.0
2025-03-07 10:50:00,53.1,53.83,53.01,53.47,89435.0,53.1,53.83,53.01,53.47,89435.0
2025-03-07 11:00:00,53.42,54.08,53.38,53.68,157310.0,53.42,54.08,53.38,53.68,157310.0
2025-03-07 11:10:00,53.67,54.29,53.54,54.22,89793.0,53.67,54.29,53.54,54.22,89793.0
2025-03-07 11:20:00,54.2,54.61,53.96,54.47,167984.0,54.2,54.61,53.96,54.47,167984.0
2025-03-07 11:30:00,54.44,54.69,54.14,54.56,121398.0,54.44,54.69,54.14,54.56,121398.0
2025-03-07 11:40:00,54.61,55.01,54.36,54.92,191186.0,54.61,55.01,54.36,54.92,191186.0
2025-03-07 11:50:00,54.89,55.34,54.51,54.54,278917.0,54.89,55.34,54.51,54.54,278917.0
2025-03-07 12:00:00,54.52,55.16,53.96,55.01,179491.0,54.52,55.16,53.96,55.01,179491.0
2025-03-07 12:10:00,55.0,55.23,54.7,54.94,175797.0,55.0,55.23,54.7,54.94,175797.0
2025-03-07 12:20:00,54.92,55.09,54.04,54.11,115113.0,54.92,55.09,54.04,54.11,115113.0
2025-03-07 12:30:00,54.15,54.42,53.38,53.74,171910.0,54.15,54.42,53.38,53.74,171910.0
2025-03-07 12:40:00,53.75,53.8,52.77,53.1,200892.0,53.75,53.8,52.77,53.1,200892.0
2025-03-07 12:50:00,53.11,53.78,52.53,53.67,186612.0,53.11,53.78,52.53,53.67,186612.0
2025-03-07 13:00:00,53.6,53.65,52.62,53.0,243090.0,53.6,53.65,52.62,53.0,243090.0
2025-03-07 13:10:00,53.07,53.27,52.55,52.55,102897.0,53.07,53.27,52.55,52.55,102897.0
2025-03-07 13:20:00,52.63,53.24,52.46,53.21,64985.0,52.63,53.24,52.46,53.21,64985.0
2025-03-07 13:30:00,53.11,53.33,52.65,52.65,46738.0,53.11,53.33,52.65,52.65,46738.0
2025-03-07 13:40:00,52.69,53.0,52.46,52.81,126550.0,52.69,53.0,52.46,52.81,126550.0
2025-03-07 13:50:00,52.72,52.85,52.48,52.51,52521.0,52.72,52.85,52.48,52.51,52521.0
2025-03-07 14:00:00,52.53,52.96,52.34,52.88,135141.0,52.53,52.96,52.34,52.88,135141.0
2025-03-07 14:10:00,52.84,52.84,52.02,52.05,156724.0,52.84,52.84,52.02,52.05,156724.0
2025-03-07 14:20:00,52.03,52.05,51.6,51.82,146623.0,52.03,52.05,51.6,51.82,146623.0
2025-03-07 14:30:00,51.88,52.22,51.7,51.9,112989.0,51.88,52.22,51.7,51.9,112989.0
2025-03-07 14:40:00,51.89,52.46,51.8,52.41,128038.0,51.89,52.46,51.8,52.41,128038.0
2025-03-07 14:50:00,52.43,52.48,51.89,52.07,84506.0,52.43,52.48,51.89,52.07,84506.0
2025-03-07 15:00:00,52.14,52.28,51.36,51.36,125267.0,52.14,52.28,51.36,51.36,125267.0
2025-03-07 15:10:00,51.37,51.78,51.26,51.32,171354.0,51.37,51.78,51.26,51.32,171354.0
2025-03-07 15:20:00,51.33,51.63,51.32,51.49,103013.0,51.33,51.63,51.32,51.49,103013.0
2025-03-07 15:30:00,51.49,52.0,51.24,51.88,178983.0,51.49,52.0,51.24,51.88,178983.0
2025-03-07 15:40:00,51.91,52.25,51.58,51.67,131854.0,51.91,52.25,51.58,51.67,131854.0
2025-03-07 15:50:00,51.64,51.89,51.02,51.23,401089.0,51.64,51.89,51.02,51.23,401089.0
2025-03-10 09:30:00,53.94,54.48,53.85,54.03,279192.0,53.94,54.48,53.85,54.03,279192.0
2025-03-10 09:40:00,54.13,54.13,53.52,53.87,209451.0,54.13,54.13,53.52,53.87,209451.0
2025-03-10 09:50:00,53.9,54.27,53.59,53.97,269977.0,53.9,54.27,53.59,53.97,269977.0
2025-03-10 10:00:00,54.01,54.73,54.01,54.73,247894.0,54.01,54.73,54.01,54.73,247894.0
2025-03-10 10:10:00,54.71,54.86,54.31,54.82,198603.0,54.71,54.86,54.31,54.82,198603.0
2025-03-10 10:20:00,54.75,55.03,54.51,54.74,242340.0,54.75,55.03,54.51,54.74,242340.0
2025-03-10 10:30:00,54.76,55.3,54.63,54.99,278280.0,54.76,55.3,54.63,54.99,278280.0
2025-03-10 10:40:00,55.0,55.23,54.62,54.8,225198.0,55.0,55.23,54.62,54.8,225198.0
2025-03-10 10:50:00,54.76,55.32,54.76,54.89,239457.0,54.76,55.32,54.76,54.89,239457.0
2025-03-10 11:00:00,54.87,54.87,54.43,54.49,266546.0,54.87,54.87,54.43,54.49,266546.0
2025-03-10 11:10:00,54.52,54.65,54.23,54.45,181581.0,54.52,54.65,54.23,54.45,181581.0
2025-03-10 11:20:00,54.48,54.53,54.06,54.25,171991.0,54.48,54.53,54.06,54.25,171991.0
2025-03-10 11:30:00,54.27,54.33,53.7,54.04,225673.0,54.27,54.33,53.7,54.04,225673.0
2025-03-10 11:40:00,54.07,54.74,53.95,54.28,212743.0,54.07,54.74,53.95,54.28,212743.0
2025-03-10 11:50:00,54.3,54.86,54.26,54.81,118977.0,54.3,54.86,54.26,54.81,118977.0
2025-03-10 12:00:00,54.81,54.98,54.53,54.87,121488.0,54.81,54.98,54.53,54.87,121488.0
2025-03-10 12:10:00,54.89,55.08,54.37,55.03,140675.0,54.89,55.08,54.37,55.03,140675.0
2025-03-10 12:20:00,55.0,55.27,54.49,54.51,171274.0,55.0,55.27,54.49,54.51,171274.0
2025-03-10 12:30:00,54.48,54.98,54.13,54.97,140170.0,54.48,54.98,54.13,54.97,140170.0
2025-03-10 12:40:00,54.97,54.97,54.66,54.69,104779.0,54.97,54.97,54.66,54.69,104779.0
2025-03-10 12:50:00,54.68,54.74,54.26,54.66,102208.0,54.68,54.74,54.26,54.66,102208.0
2025-03-10 13:00:00,54.68,55.18,54.56,55.16,129749.0,54.68,55.18,54.56,55.16,129749.0
2025-03-10 13:10:00,55.17,55.35,54.8,54.86,222684.0,55.17,55.35,54.8,54.86,222684.0
2025-03-10 13:20:00,54.86,55.14,54.52,54.96,185398.0,54.86,55.14,54.52,54.96,185398.0
2025-03-10 13:30:00,54.96,55.73,54.96,55.58,288882.0,54.96,55.73,54.96,55.58,288882.0
2025-03-10 13:40:00,55.6,55.86,55.48,55.77,161654.0,55.6,55.86,55.48,55.77,161654.0
2025-03-10 13:50:00,55.72,55.94,55.44,55.82,242704.0,55.72,55.94,55.44,55.82,242704.0
2025-03-10 14:00:00,55.84,56.41,55.75,56.14,303682.0,55.84,56.41,55.75,56.14,303682.0
2025-03-10 14:10:00,56.13,56.2,55.55,56.14,333424.0,56.13,56.2,55.55,56.14,333424.0
2025-03-10 14:20:00,56.15,56.17,55.84,56.06,398321.0,56.15,56.17,55.84,56.06,398321.0
2025-03-10 14:30:00,56.04,56.29,55.72,56.23,167281.0,56.04,56.29,55.72,56.23,167281.0
2025-03-10 14:40:00,56.25,56.5,56.18,56.27,160534.0,56.25,56.5,56.18,56.27,160534.0
2025-03-10 14:50:00,56.26,56.88,56.19,56.79,194284.0,56.26,56.88,56.19,56.79,194284.0
2025-03-10 15:00:00,56.8,57.63,56.7,57.63,343886.0,56.8,57.63,56.7,57.63,343886.0
2025-03-10 15:10:00,57.61,57.87,56.66,56.72,619181.0,57.61,57.87,56.66,56.72,619181.0
2025-03-10 15:20:00,56.71,56.85,55.91,56.33,322493.0,56.71,56.85,55.91,56.33,322493.0
2025-03-10 15:30:00,56.33,56.37,55.64,56.15,303140.0,56.33,56.37,55.64,56.15,303140.0
2025-03-10 15:40:00,56.17,56.77,56.11,56.54,260522.0,56.17,56.77,56.11,56.54,260522.0
2025-03-10 15:50:00,56.4,57.16,56.08,56.95,630225.0,56.4,57.16,56.08,56.95,630225.0
2025-03-11 09:30:00,57.32,58.15,56.84,56.92,646109.0,57.32,58.15,56.84,56.92,646109.0
2025-03-11 09:40:00,56.94,57.51,56.06,56.08,232803.0,56.94,57.51,56.06,56.08,232803.0
2025-03-11 09:50:00,56.08,57.15,55.99,56.86,222036.0,56.08,57.15,55.99,56.86,222036.0
2025-03-11 10:00:00,56.9,58.8,56.12,57.42,985493.0,56.9,58.8,56.12,57.42,985493.0
2025-03-11 10:10:00,57.42,58.89,57.42,58.44,320197.0,57.42,58.89,57.42,58.44,320197.0
2025-03-11 10:20:00,58.44,59.38,58.17,59.18,214496.0,58.44,59.38,58.17,59.18,214496.0
2025-03-11 10:30:00,59.19,59.87,58.59,59.73,313775.0,59.19,59.87,58.59,59.73,313775.0
2025-03-11 10:40:00,59.71,60.28,59.17,59.55,334749.0,59.71,60.28,59.17,59.55,334749.0
2025-03-11 10:50:00,59.56,59.89,58.42,59.58,260996.0,59.56,59.89,58.42,59.58,260996.0
2025-03-11 11:00:00,59.67,59.92,58.25,58.34,197973.0,59.67,59.92,58.25,58.34,197973.0
2025-03-11 11:10:00,58.34,58.58,57.85,58.05,153701.0,58.34,58.58,57.85,58.05,153701.0
2025-03-11 11:20:00,57.94,58.67,57.76,58.66,172480.0,57.94,58.67,57.76,58.66,172480.0
2025-03-11 11:30:00,58.59,58.74,57.87,58.1,253455.0,58.59,58.74,57.87,58.1,253455.0
2025-03-11 11:40:00,58.07,58.1,57.27,57.44,211583.0,58.07,58.1,57.27,57.44,211583.0
2025-03-11 11:50:00,57.38,58.21,57.1,58.14,143072.0,57.38,58.21,57.1,58.14,143072.0
2025-03-11 12:00:00,58.21,58.65,57.92,58.47,151401.0,58.21,58.65,57.92,58.47,151401.0
2025-03-11 12:10:00,58.51,58.9,58.43,58.46,80084.0,58.51,58.9,58.43,58.46,80084.0
2025-03-11 12:20:00,58.46,58.65,58.0,58.51,130464.0,58.46,58.65,58.0,58.51,130464.0
2025-03-11 12:30:00,58.45,58.48,57.8,58.42,110274.0,58.45,58.48,57.8,58.42,110274.0
2025-03-11 12:40:00,58.36,59.05,57.97,58.75,151824.0,58.36,59.05,57.97,58.75,151824.0
2025-03-11 12:50:00,58.84,59.59,58.65,59.48,122656.0,58.84,59.59,58.65,59.48,122656.0
2025-03-11 13:00:00,59.54,59.87,59.37,59.5,150855.0,59.54,59.87,59.37,59.5,150855.0
2025-03-11 13:10:00,59.5,59.72,59.0,59.32,59626.0,59.5,59.72,59.0,59.32,59626.0
2025-03-11 13:20:00,59.43,60.0,59.24,59.83,109570.0,59.43,60.0,59.24,59.83,109570.0
2025-03-11 13:30:00,59.82,59.89,59.38,59.48,102050.0,59.82,59.89,59.38,59.48,102050.0
2025-03-11 13:40:00,59.45,59.56,58.64,58.9,141851.0,59.45,59.56,58.64,58.9,141851.0
2025-03-11 13:50:00,58.9,59.46,58.6,59.09,78397.0,58.9,59.46,58.6,59.09,78397.0
2025-03-11 14:00:00,59.12,59.12,57.9,58.22,169023.0,59.12,59.12,57.9,58.22,169023.0
2025-03-11 14:10:00,58.23,58.23,57.65,57.82,188920.0,58.23,58.23,57.65,57.82,188920.0
2025-03-11 14:20:00,57.87,57.95,57.11,57.74,201877.0,57.87,57.95,57.11,57.74,201877.0
2025-03-11 14:30:00,57.72,58.12,57.51,57.6,171003.0,57.72,58.12,57.51,57.6,171003.0
2025-03-11 14:40:00,57.59,57.59,56.35,56.42,250821.0,57.59,57.59,56.35,56.42,250821.0
2025-03-11 14:50:00,56.42,56.67,56.08,56.39,188447.0,56.42,56.67,56.08,56.39,188447.0
2025-03-11 15:00:00,56.38,57.16,55.94,56.26,206390.0,56.38,57.16,55.94,56.26,206390.0
2025-03-11 15:10:00,56.25,57.04,56.16,56.91,116537.0,56.25,57.04,56.16,56.91,116537.0
2025-03-11 15:20:00,56.69,57.22,56.44,56.96,87527.0,56.69,57.22,56.44,56.96,87527.0
2025-03-11 15:30:00,56.87,57.05,56.64,56.95,71363.0,56.87,57.05,56.64,56.95,71363.0
2025-03-11 15:40:00,56.94,57.12,56.1,56.14,110344.0,56.94,57.12,56.1,56.14,110344.0
2025-03-11 15:50:00,56.17,57.37,56.16,56.87,261780.0,56.17,57.37,56.16,56.87,261780.0
2025-03-12 09:30:00,54.71,55.05,54.39,54.95,266619.0,54.71,55.05,54.39,54.95,266619.0
2025-03-12 09:40:00,54.95,55.88,54.94,55.6,211810.0,54.95,55.88,54.94,55.6,211810.0
2025-03-12 09:50:00,55.6,56.28,55.08,55.63,173730.0,55.6,56.28,55.08,55.63,173730.0
2025-03-12 10:00:00,55.62,56.2,55.49,55.64,146467.0,55.62,56.2,55.49,55.64,146467.0
2025-03-12 10:10:00,55.6,56.36,55.49,56.0,103997.0,55.6,56.36,55.49,56.0,103997.0
2025-03-12 10:20:00,55.97,56.31,55.8,56.01,65674.0,55.97,56.31,55.8,56.01,65674.0
2025-03-12 10:30:00,56.0,56.64,55.87,56.48,110673.0,56.0,56.64,55.87,56.48,110673.0
2025-03-12 10:40:00,56.42,56.61,56.26,56.53,77652.0,56.42,56.61,56.26,56.53,77652.0
2025-03-12 10:50:00,56.59,56.98,56.14,56.94,163417.0,56.59,56.98,56.14,56.94,163417.0
2025-03-12 11:00:00,56.92,57.39,56.79,57.21,193114.0,56.92,57.39,56.79,57.21,193114.0
2025-03-12 11:10:00,57.2,57.3,56.67,56.79,125035.0,57.2,57.3,56.67,56.79,125035.0
2025-03-12 11:20:00,56.77,56.98,56.07,56.16,172998.0,56.77,56.98,56.07,56.16,172998.0
2025-03-12 11:30:00,56.1,56.29,55.8,55.88,168609.0,56.1,56.29,55.8,55.88,168609.0
2025-03-12 11:40:00,55.92,56.01,55.67,55.68,156569.0,55.92,56.01,55.67,55.68,156569.0
2025-03-12 11:50:00,55.69,56.14,55.49,55.7,174034.0,55.69,56.14,55.49,55.7,174034.0
2025-03-12 12:00:00,55.68,55.82,55.24,55.31,137129.0,55.68,55.82,55.24,55.31,137129.0
2025-03-12 12:10:00,55.29,55.43,54.93,55.01,243992.0,55.29,55.43,54.93,55.01,243992.0
2025-03-12 12:20:00,55.01,55.14,54.83,54.93,197414.0,55.01,55.14,54.83,54.93,197414.0
2025-03-12 12:30:00,54.87,54.92,54.62,54.9,92698.0,54.87,54.92,54.62,54.9,92698.0
2025-03-12 12:40:00,54.93,55.58,54.91,54.91,92959.0,54.93,55.58,54.91,54.91,92959.0
2025-03-12 12:50:00,54.91,55.4,54.8,55.4,89345.0,54.91,55.4,54.8,55.4,89345.0
2025-03-12 13:00:00,55.34,55.51,55.13,55.14,98034.0,55.34,55.51,55.13,55.14,98034.0
2025-03-12 13:10:00,55.13,55.21,54.91,54.98,63718.0,55.13,55.21,54.91,54.98,63718.0
2025-03-12 13:20:00,54.93,54.93,54.55,54.56,88457.0,54.93,54.93,54.55,54.56,88457.0
2025-03-12 13:30:00,54.57,54.76,54.42,54.58,183698.0,54.57,54.76,54.42,54.58,183698.0
2025-03-12 13:40:00,54.59,54.68,54.41,54.55,71757.0,54.59,54.68,54.41,54.55,71757.0
2025-03-12 13:50:00,54.53,55.52,54.51,55.51,154462.0,54.53,55.52,54.51,55.51,154462.0
2025-03-12 14:00:00,55.42,55.47,54.89,55.18,99774.0,55.42,55.47,54.89,55.18,99774.0
2025-03-12 14:10:00,55.13,55.13,54.74,54.94,78000.0,55.13,55.13,54.74,54.94,78000.0
2025-03-12 14:20:00,54.89,55.09,54.58,54.6,58098.0,54.89,55.09,54.58,54.6,58098.0
2025-03-12 14:30:00,54.58,54.83,54.41,54.42,76265.0,54.58,54.83,54.41,54.42,76265.0
2025-03-12 14:40:00,54.43,54.48,54.25,54.26,107370.0,54.43,54.48,54.25,54.26,107370.0
2025-03-12 14:50:00,54.27,54.45,54.14,54.25,129578.0,54.27,54.45,54.14,54.25,129578.0
2025-03-12 15:00:00,54.26,54.53,54.2,54.25,130437.0,54.26,54.53,54.2,54.25,130437.0
2025-03-12 15:10:00,54.26,54.35,53.96,54.02,129817.0,54.26,54.35,53.96,54.02,129817.0
2025-03-12 15:20:00,54.01,54.47,53.99,54.25,156638.0,54.01,54.47,53.99,54.25,156638.0
2025-03-12 15:30:00,54.23,54.4,53.93,54.2,142246.0,54.23,54.4,53.93,54.2,142246.0
2025-03-12 15:40:00,54.19,54.31,53.65,53.71,253185.0,54.19,54.31,53.65,53.71,253185.0
2025-03-12 15:50:00,53.71,54.16,53.53,53.98,381914.0,53.71,54.16,53.53,53.98,381914.0
2025-03-13 09:30:00,54.16,54.53,53.87,54.02,281872.0,54.16,54.53,53.87,54.02,281872.0
2025-03-13 09:40:00,53.99,54.47,53.91,54.29,152583.0,53.99,54.47,53.91,54.29,152583.0
2025-03-13 09:50:00,54.31,55.21,54.19,54.94,219596.0,54.31,55.21,54.19,54.94,219596.0
2025-03-13 10:00:00,55.0,55.11,54.19,54.21,198368.0,55.0,55.11,54.19,54.21,198368.0
2025-03-13 10:10:00,54.21,54.37,53.35,53.37,366375.0,54.21,54.37,53.35,53.37,366375.0
2025-03-13 10:20:00,53.37,53.79,53.22,53.78,271394.0,53.37,53.79,53.22,53.78,271394.0
2025-03-13 10:30:00,53.74,53.91,53.31,53.76,216117.0,53.74,53.91,53.31,53.76,216117.0
2025-03-13 10:40:00,53.75,54.17,53.59,53.96,210161.0,53.75,54.17,53.59,53.96,210161.0
2025-03-13 10:50:00,54.0,54.16,53.57,54.01,203321.0,54.0,54.16,53.57,54.01,203321.0
2025-03-13 11:00:00,53.97,54.26,53.65,54.19,132971.0,53.97,54.26,53.65,54.19,132971.0
2025-03-13 11:10:00,54.17,54.31,53.9,53.91,186391.0,54.17,54.31,53.9,53.91,186391.0
2025-03-13 11:20:00,53.98,54.36,53.93,54.21,141814.0,53.98,54.36,53.93,54.21,141814.0
2025-03-13 11:30:00,54.26,55.07,54.1,55.01,321983.0,54.26,55.07,54.1,55.01,321983.0
2025-03-13 11:40:00,54.99,55.33,54.45,54.6,432631.0,54.99,55.33,54.45,54.6,432631.0
2025-03-13 11:50:00,54.68,55.36,54.68,55.29,228258.0,54.68,55.36,54.68,55.29,228258.0
2025-03-13 12:00:00,55.25,55.49,54.76,54.84,190237.0,55.25,55.49,54.76,54.84,190237.0
2025-03-13 12:10:00,54.84,55.27,54.81,55.06,69474.0,54.84,55.27,54.81,55.06,69474.0
2025-03-13 12:20:00,55.07,55.49,54.98,55.49,111059.0,55.07,55.49,54.98,55.49,111059.0
2025-03-13 12:30:00,55.5,55.59,54.75,54.77,162311.0,55.5,55.59,54.75,54.77,162311.0
2025-03-13 12:40:00,54.76,55.95,54.71,55.74,164996.0,54.76,55.95,54.71,55.74,164996.0
2025-03-13 12:50:00,55.76,55.97,55.53,55.8,134861.0,55.76,55.97,55.53,55.8,134861.0
2025-03-13 13:00:00,55.82,56.05,55.6,55.93,162297.0,55.82,56.05,55.6,55.93,162297.0
2025-03-13 13:10:00,55.93,56.84,55.87,56.76,253214.0,55.93,56.84,55.87,56.76,253214.0
2025-03-13 13:20:00,56.76,56.87,56.56,56.73,156991.0,56.76,56.87,56.56,56.73,156991.0
2025-03-13 13:30:00,56.75,57.26,56.69,57.25,154646.0,56.75,57.26,56.69,57.25,154646.0
2025-03-13 13:40:00,57.22,57.52,57.05,57.45,177251.0,57.22,57.52,57.05,57.45,177251.0
2025-03-13 13:50:00,57.41,57.54,57.08,57.49,140803.0,57.41,57.54,57.08,57.49,140803.0
2025-03-13 14:00:00,57.5,57.57,56.67,56.81,261044.0,57.5,57.57,56.67,56.81,261044.0
2025-03-13 14:10:00,56.83,56.88,56.12,56.73,220545.0,56.83,56.88,56.12,56.73,220545.0
2025-03-13 14:20:00,56.78,56.86,56.28,56.28,163068.0,56.78,56.86,56.28,56.28,163068.0
2025-03-13 14:30:00,56.28,56.43,55.79,55.92,168665.0,56.28,56.43,55.79,55.92,168665.0
2025-03-13 14:40:00,55.93,56.08,55.62,55.66,137178.0,55.93,56.08,55.62,55.66,137178.0
2025-03-13 14:50:00,55.64,56.25,55.61,55.8,154517.0,55.64,56.25,55.61,55.8,154517.0
2025-03-13 15:00:00,55.83,56.33,55.53,56.21,145363.0,55.83,56.33,55.53,56.21,145363.0
2025-03-13 15:10:00,56.25,56.31,55.67,55.68,64454.0,56.25,56.31,55.67,55.68,64454.0
2025-03-13 15:20:00,55.69,56.59,55.68,56.4,116048.0,55.69,56.59,55.68,56.4,116048.0
2025-03-13 15:30:00,56.35,56.7,56.21,56.68,170857.0,56.35,56.7,56.21,56.68,170857.0
2025-03-13 15:40:00,56.67,56.72,56.3,56.56,148252.0,56.67,56.72,56.3,56.56,148252.0
2025-03-13 15:50:00,56.58,56.91,56.28,56.47,312236.0,56.58,56.91,56.28,56.47,312236.0
2025-03-14 09:30:00,54.53,54.53,53.94,54.09,206866.0,54.53,54.53,53.94,54.09,206866.0
2025-03-14 09:40:00,54.04,54.25,53.86,53.91,104750.0,54.04,54.25,53.86,53.91,104750.0
2025-03-14 09:50:00,53.89,54.29,53.82,54.25,130060.0,53.89,54.29,53.82,54.25,130060.0
2025-03-14 10:00:00,54.29,54.83,53.94,54.36,256171.0,54.29,54.83,53.94,54.36,256171.0
2025-03-14 10:10:00,54.31,54.48,54.09,54.16,105184.0,54.31,54.48,54.09,54.16,105184.0
2025-03-14 10:20:00,54.16,54.39,53.81,53.91,122649.0,54.16,54.39,53.81,53.91,122649.0
2025-03-14 10:30:00,53.89,53.96,53.57,53.61,110105.0,53.89,53.96,53.57,53.61,110105.0
2025-03-14 10:40:00,53.62,53.73,53.45,53.5,103140.0,53.62,53.73,53.45,53.5,103140.0
2025-03-14 10:50:00,53.43,53.71,53.38,53.39,106758.0,53.43,53.71,53.38,53.39,106758.0
2025-03-14 11:00:00,53.4,53.59,53.27,53.59,79295.0,53.4,53.59,53.27,53.59,79295.0
2025-03-14 11:10:00,53.48,53.56,53.19,53.19,104354.0,53.48,53.56,53.19,53.19,104354.0
2025-03-14 11:20:00,53.17,53.18,52.86,52.93,121509.0,53.17,53.18,52.86,52.93,121509.0
2025-03-14 11:30:00,52.91,52.95,52.66,52.77,154389.0,52.91,52.95,52.66,52.77,154389.0
2025-03-14 11:40:00,52.77,52.97,52.62,52.81,143726.0,52.77,52.97,52.62,52.81,143726.0
2025-03-14 11:50:00,52.82,53.03,52.81,52.88,80465.0,52.82,53.03,52.81,52.88,80465.0
2025-03-14 12:00:00,52.88,53.33,52.88,53.31,122693.0,52.88,53.33,52.88,53.31,122693.0
2025-03-14 12:10:00,53.28,53.6,53.25,53.55,114097.0,53.28,53.6,53.25,53.55,114097.0
2025-03-14 12:20:00,53.53,53.59,53.24,53.57,73827.0,53.53,53.59,53.24,53.57,73827.0
2025-03-14 12:30:00,53.57,53.6,53.08,53.28,114282.0,53.57,53.6,53.08,53.28,114282.0
2025-03-14 12:40:00,53.26,53.27,52.96,52.97,41039.0,53.26,53.27,52.96,52.97,41039.0
2025-03-14 12:50:00,52.95,52.97,52.8,52.89,47252.0,52.95,52.97,52.8,52.89,47252.0
2025-03-14 13:00:00,52.92,53.02,52.77,52.78,37051.0,52.92,53.02,52.77,52.78,37051.0
2025-03-14 13:10:00,52.83,53.17,52.83,53.12,60588.0,52.83,53.17,52.83,53.12,60588.0
2025-03-14 13:20:00,53.15,53.21,53.01,53.09,34691.0,53.15,53.21,53.01,53.09,34691.0
2025-03-14 13:30:00,53.07,53.24,53.02,53.11,39582.0,53.07,53.24,53.02,53.11,39582.0
2025-03-14 13:40:00,53.11,53.39,53.11,53.32,32369.0,53.11,53.39,53.11,53.32,32369.0
2025-03-14 13:50:00,53.32,53.32,53.05,53.2,39581.0,53.32,53.32,53.05,53.2,39581.0
2025-03-14 14:00:00,53.16,53.16,52.82,52.91,49489.0,53.16,53.16,52.82,52.91,49489.0
2025-03-14 14:10:00,52.91,52.93,52.82,52.92,89131.0,52.91,52.93,52.82,52.92,89131.0
2025-03-14 14:20:00,52.95,52.98,52.69,52.71,76045.0,52.95,52.98,52.69,52.71,76045.0
2025-03-14 14:30:00,52.69,52.71,52.38,52.4,135901.0,52.69,52.71,52.38,52.4,135901.0
2025-03-14 14:40:00,52.39,52.42,52.22,52.27,105049.0,52.39,52.42,52.22,52.27,105049.0
2025-03-14 14:50:00,52.28,52.49,52.25,52.27,109773.0,52.28,52.49,52.25,52.27,109773.0
2025-03-14 15:00:00,52.28,52.3,51.97,52.01,136542.0,52.28,52.3,51.97,52.01,136542.0
2025-03-14 15:10:00,52.0,52.17,51.97,52.1,136701.0,52.0,52.17,51.97,52.1,136701.0
2025-03-14 15:20:00,52.08,52.28,52.04,52.16,154725.0,52.08,52.28,52.04,52.16,154725.0
2025-03-14 15:30:00,52.16,52.22,52.04,52.17,120594.0,52.16,52.22,52.04,52.17,120594.0
2025-03-14 15:40:00,52.18,52.29,52.01,52.02,172889.0,52.18,52.29,52.01,52.02,172889.0
2025-03-14 15:50:00,52.03,52.15,51.27,51.44,591913.0,52.03,52.15,51.27,51.44,591913.0
2025-03-17 09:30:00,50.94,50.95,50.11,50.14,342610.0,50.94,50.95,50.11,50.14,342610.0
2025-03-17 09:40:00,50.13,50.28,49.77,50.26,401419.0,50.13,50.28,49.77,50.26,401419.0
2025-03-17 09:50:00,50.26,50.35,49.8,49.99,217891.0,50.26,50.35,49.8,49.99,217891.0
2025-03-17 10:00:00,49.99,50.16,49.85,49.98,210405.0,49.99,50.16,49.85,49.98,210405.0
2025-03-17 10:10:00,50.0,50.04,49.71,49.86,265844.0,50.0,50.04,49.71,49.86,265844.0
2025-03-17 10:20:00,49.86,50.13,49.73,50.04,344147.0,49.86,50.13,49.73,50.04,344147.0
2025-03-17 10:30:00,50.03,50.17,49.77,49.8,258648.0,50.03,50.17,49.77,49.8,258648.0
2025-03-17 10:40:00,49.79,49.92,49.74,49.81,132754.0,49.79,49.92,49.74,49.81,132754.0
2025-03-17 10:50:00,49.83,50.26,49.82,50.23,143164.0,49.83,50.26,49.82,50.23,143164.0
2025-03-17 11:00:00,50.22,50.46,50.11,50.3,177519.0,50.22,50.46,50.11,50.3,177519.0
2025-03-17 11:10:00,50.28,50.38,50.08,50.1,124592.0,50.28,50.38,50.08,50.1,124592.0
2025-03-17 11:20:00,50.1,50.25,50.06,50.25,118779.0,50.1,50.25,50.06,50.25,118779.0
2025-03-17 11:30:00,50.25,50.55,50.18,50.51,125540.0,50.25,50.55,50.18,50.51,125540.0
2025-03-17 11:40:00,50.51,50.59,50.33,50.34,133047.0,50.51,50.59,50.33,50.34,133047.0
2025-03-17 11:50:00,50.37,50.4,50.08,50.28,75524.0,50.37,50.4,50.08,50.28,75524.0
2025-03-17 12:00:00,50.26,50.39,49.98,50.0,67533.0,50.26,50.39,49.98,50.0,67533.0
2025-03-17 12:10:00,50.0,50.11,49.94,49.98,88738.0,50.0,50.11,49.94,49.98,88738.0
2025-03-17 12:20:00,49.97,50.23,49.96,50.22,76330.0,49.97,50.23,49.96,50.22,76330.0
2025-03-17 12:30:00,50.21,50.25,49.97,50.0,105761.0,50.21,50.25,49.97,50.0,105761.0
2025-03-17 12:40:00,50.0,50.27,50.0,50.1,50672.0,50.0,50.27,50.0,50.1,50672.0
2025-03-17 12:50:00,50.1,50.13,49.94,50.01,46315.0,50.1,50.13,49.94,50.01,46315.0
2025-03-17 13:00:00,50.0,50.15,49.94,50.03,88544.0,50.0,50.15,49.94,50.03,88544.0
2025-03-17 13:10:00,50.05,50.11,49.9,49.98,62723.0,50.05,50.11,49.9,49.98,62723.0
2025-03-17 13:20:00,49.97,49.98,49.79,49.84,90909.0,49.97,49.98,49.79,49.84,90909.0
2025-03-17 13:30:00,49.82,49.95,49.5,49.6,137653.0,49.82,49.95,49.5,49.6,137653.0
2025-03-17 13:40:00,49.61,49.62,49.41,49.41,135108.0,49.61,49.62,49.41,49.41,135108.0
2025-03-17 13:50:00,49.41,49.49,49.4,49.45,70832.0,49.41,49.49,49.4,49.45,70832.0
2025-03-17 14:00:00,49.45,49.74,49.32,49.58,140843.0,49.45,49.74,49.32,49.58,140843.0
2025-03-17 14:10:00,49.58,49.6,49.45,49.48,76234.0,49.58,49.6,49.45,49.48,76234.0
2025-03-17 14:20:00,49.47,49.58,49.35,49.36,105013.0,49.47,49.58,49.35,49.36,105013.0
2025-03-17 14:30:00,49.37,49.41,49.22,49.34,167309.0,49.37,49.41,49.22,49.34,167309.0
2025-03-17 14:40:00,49.34,49.39,49.28,49.29,144046.0,49.34,49.39,49.28,49.29,144046.0
2025-03-17 14:50:00,49.28,49.38,49.25,49.36,139895.0,49.28,49.38,49.25,49.36,139895.0
2025-03-17 15:00:00,49.36,49.46,49.32,49.4,156704.0,49.36,49.46,49.32,49.4,156704.0
2025-03-17 15:10:00,49.4,49.55,49.4,49.48,141801.0,49.4,49.55,49.4,49.48,141801.0
2025-03-17 15:20:00,49.47,49.5,49.33,49.35,94817.0,49.47,49.5,49.33,49.35,94817.0
2025-03-17 15:30:00,49.37,49.56,49.34,49.54,152725.0,49.37,49.56,49.34,49.54,152725.0
2025-03-17 15:40:00,49.54,49.58,49.33,49.37,124539.0,49.54,49.58,49.33,49.37,124539.0
2025-03-17 15:50:00,49.38,49.58,49.35,49.55,298204.0,49.38,49.58,49.35,49.55,298204.0
2025-03-18 09:30:00,49.3,50.4,49.03,50.37,308828.0,49.3,50.4,49.03,50.37,308828.0
2025-03-18 09:40:00,50.4,50.73,50.04,50.61,198451.0,50.4,50.73,50.04,50.61,198451.0
2025-03-18 09:50:00,50.64,51.02,50.5,50.95,223831.0,50.64,51.02,50.5,50.95,223831.0
2025-03-18 10:00:00,50.96,51.08,50.5,50.69,195337.0,50.96,51.08,50.5,50.69,195337.0
2025-03-18 10:10:00,50.66,51.42,50.61,51.29,410793.0,50.66,51.42,50.61,51.29,410793.0
2025-03-18 10:20:00,51.31,51.31,50.68,50.7,179979.0,51.31,51.31,50.68,50.7,179979.0
2025-03-18 10:30:00,50.64,50.87,50.54,50.61,128815.0,50.64,50.87,50.54,50.61,128815.0
2025-03-18 10:40:00,50.61,51.08,50.45,51.07,157113.0,50.61,51.08,50.45,51.07,157113.0
2025-03-18 10:50:00,51.06,51.13,50.76,51.11,125790.0,51.06,51.13,50.76,51.11,125790.0
2025-03-18 11:00:00,51.11,51.64,51.04,51.32,142828.0,51.11,51.64,51.04,51.32,142828.0
2025-03-18 11:10:00,51.36,51.51,51.03,51.12,90722.0,51.36,51.51,51.03,51.12,90722.0
2025-03-18 11:20:00,51.14,51.41,51.02,51.26,54073.0,51.14,51.41,51.02,51.26,54073.0
2025-03-18 11:30:00,51.33,51.44,51.03,51.04,52968.0,51.33,51.44,51.03,51.04,52968.0
2025-03-18 11:40:00,51.03,51.31,50.98,51.25,42489.0,51.03,51.31,50.98,51.25,42489.0
2025-03-18 11:50:00,51.27,51.52,51.25,51.31,68503.0,51.27,51.52,51.25,51.31,68503.0
2025-03-18 12:00:00,51.34,51.41,50.95,50.98,78551.0,51.34,51.41,50.95,50.98,78551.0
2025-03-18 12:10:00,50.98,51.01,50.61,50.97,76314.0,50.98,51.01,50.61,50.97,76314.0
2025-03-18 12:20:00,50.99,51.05,50.49,50.5,59504.0,50.99,51.05,50.49,50.5,59504.0
2025-03-18 12:30:00,50.52,50.61,50.36,50.47,103348.0,50.52,50.61,50.36,50.47,103348.0
2025-03-18 12:40:00,50.44,51.1,50.39,51.04,80082.0,50.44,51.1,50.39,51.04,80082.0
2025-03-18 12:50:00,51.03,51.27,50.64,50.69,72386.0,51.03,51.27,50.64,50.69,72386.0
2025-03-18 13:00:00,50.73,51.09,50.63,51.01,72033.0,50.73,51.09,50.63,51.01,72033.0
2025-03-18 13:10:00,51.03,51.08,50.49,50.87,108689.0,51.03,51.08,50.49,50.87,108689.0
2025-03-18 13:20:00,50.84,50.87,50.48,50.66,46408.0,50.84,50.87,50.48,50.66,46408.0
2025-03-18 13:30:00,50.65,50.85,50.23,50.25,61225.0,50.65,50.85,50.23,50.25,61225.0
2025-03-18 13:40:00,50.26,50.56,50.25,50.39,49892.0,50.26,50.56,50.25,50.39,49892.0
2025-03-18 13:50:00,50.39,50.69,50.27,50.5,59334.0,50.39,50.69,50.27,50.5,59334.0
2025-03-18 14:00:00,50.56,50.88,50.51,50.64,56816.0,50.56,50.88,50.51,50.64,56816.0
2025-03-18 14:10:00,50.74,51.0,50.71,50.78,57681.0,50.74,51.0,50.71,50.78,57681.0
2025-03-18 14:20:00,50.75,50.85,50.45,50.81,49728.0,50.75,50.85,50.45,50.81,49728.0
2025-03-18 14:30:00,50.75,50.9,50.57,50.63,36921.0,50.75,50.9,50.57,50.63,36921.0
2025-03-18 14:40:00,50.71,50.89,50.46,50.53,59222.0,50.71,50.89,50.46,50.53,59222.0
2025-03-18 14:50:00,50.52,50.6,50.22,50.51,90856.0,50.52,50.6,50.22,50.51,90856.0
2025-03-18 15:00:00,50.58,50.68,50.41,50.5,29097.0,50.58,50.68,50.41,50.5,29097.0
2025-03-18 15:10:00,50.51,50.63,50.31,50.33,79167.0,50.51,50.63,50.31,50.33,79167.0
2025-03-18 15:20:00,50.34,50.66,50.3,50.51,124724.0,50.34,50.66,50.3,50.51,124724.0
2025-03-18 15:30:00,50.47,50.99,50.42,50.95,154215.0,50.47,50.99,50.42,50.95,154215.0
2025-03-18 15:40:00,50.94,51.33,50.85,51.24,214139.0,50.94,51.33,50.85,51.24,214139.0
2025-03-18 15:50:00,51.23,51.28,50.86,50.91,304940.0,51.23,51.28,50.86,50.91,304940.0
2025-03-19 09:30:00,50.41,50.7,50.11,50.45,111558.0,50.41,50.7,50.11,50.45,111558.0
2025-03-19 09:40:00,50.43,50.81,50.32,50.43,95410.0,50.43,50.81,50.32,50.43,95410.0
2025-03-19 09:50:00,50.38,50.39,49.93,50.06,140528.0,50.38,50.39,49.93,50.06,140528.0
2025-03-19 10:00:00,50.02,50.02,49.46,49.47,211300.0,50.02,50.02,49.46,49.47,211300.0
2025-03-19 10:10:00,49.48,49.67,49.38,49.4,160530.0,49.48,49.67,49.38,49.4,160530.0
2025-03-19 10:20:00,49.41,49.5,49.26,49.47,121279.0,49.41,49.5,49.26,49.47,121279.0
2025-03-19 10:30:00,49.48,49.55,49.3,49.55,142867.0,49.48,49.55,49.3,49.55,142867.0
2025-03-19 10:40:00,49.51,49.87,49.46,49.74,141394.0,49.51,49.87,49.46,49.74,141394.0
2025-03-19 10:50:00,49.76,49.91,49.72,49.88,122556.0,49.76,49.91,49.72,49.88,122556.0
2025-03-19 11:00:00,49.91,49.91,49.51,49.51,68733.0,49.91,49.91,49.51,49.51,68733.0
2025-03-19 11:10:00,49.5,49.77,49.44,49.77,52003.0,49.5,49.77,49.44,49.77,52003.0
2025-03-19 11:20:00,49.79,49.82,49.46,49.52,41258.0,49.79,49.82,49.46,49.52,41258.0
2025-03-19 11:30:00,49.49,49.52,49.36,49.43,35830.0,49.49,49.52,49.36,49.43,35830.0
2025-03-19 11:40:00,49.43,49.44,49.32,49.42,56079.0,49.43,49.44,49.32,49.42,56079.0
2025-03-19 11:50:00,49.41,49.52,49.29,49.47,84608.0,49.41,49.52,49.29,49.47,84608.0
2025-03-19 12:00:00,49.47,49.57,49.43,49.54,48811.0,49.47,49.57,49.43,49.54,48811.0
2025-03-19 12:10:00,49.54,49.68,49.53,49.64,63563.0,49.54,49.68,49.53,49.64,63563.0
2025-03-19 12:20:00,49.66,49.69,49.53,49.54,27804.0,49.66,49.69,49.53,49.54,27804.0
2025-03-19 12:30:00,49.55,49.71,49.54,49.66,54671.0,49.55,49.71,49.54,49.66,54671.0
2025-03-19 12:40:00,49.68,49.69,49.55,49.63,31026.0,49.68,49.69,49.55,49.63,31026.0
2025-03-19 12:50:00,49.62,49.67,49.52,49.55,40332.0,49.62,49.67,49.52,49.55,40332.0
2025-03-19 13:00:00,49.55,49.65,49.48,49.59,81943.0,49.55,49.65,49.48,49.59,81943.0
2025-03-19 13:10:00,49.6,49.81,49.57,49.61,67161.0,49.6,49.81,49.57,49.61,67161.0
2025-03-19 13:20:00,49.63,49.8,49.56,49.79,56262.0,49.63,49.8,49.56,49.79,56262.0
2025-03-19 13:30:00,49.8,49.89,49.51,49.53,97135.0,49.8,49.89,49.51,49.53,97135.0
2025-03-19 13:40:00,49.54,49.94,49.43,49.84,150681.0,49.54,49.94,49.43,49.84,150681.0
2025-03-19 13:50:00,49.84,49.84,49.63,49.74,116234.0,49.84,49.84,49.63,49.74,116234.0
2025-03-19 14:00:00,49.74,49.81,49.04,49.09,124133.0,49.74,49.81,49.04,49.09,124133.0
2025-03-19 14:10:00,49.06,49.07,48.67,48.83,173683.0,49.06,49.07,48.67,48.83,173683.0
2025-03-19 14:20:00,48.83,49.08,48.8,49.07,82118.0,48.83,49.08,48.8,49.07,82118.0
2025-03-19 14:30:00,48.97,48.97,48.68,48.85,80338.0,48.97,48.97,48.68,48.85,80338.0
2025-03-19 14:40:00,48.89,49.02,48.55,48.7,117960.0,48.89,49.02,48.55,48.7,117960.0
2025-03-19 14:50:00,48.69,48.78,48.31,48.31,166181.0,48.69,48.78,48.31,48.31,166181.0
2025-03-19 15:00:00,48.33,48.45,48.08,48.11,229584.0,48.33,48.45,48.08,48.11,229584.0
2025-03-19 15:10:00,48.12,48.5,48.0,48.49,289572.0,48.12,48.5,48.0,48.49,289572.0
2025-03-19 15:20:00,48.47,49.33,48.47,49.26,195609.0,48.47,49.33,48.47,49.26,195609.0
2025-03-19 15:30:00,49.29,49.32,48.77,48.87,172786.0,49.29,49.32,48.77,48.87,172786.0
2025-03-19 15:40:00,48.87,48.94,48.65,48.81,111076.0,48.87,48.94,48.65,48.81,111076.0
2025-03-19 15:50:00,48.82,49.4,48.82,49.15,340303.0,48.82,49.4,48.82,49.15,340303.0
2025-03-20 09:30:00,50.01,50.31,49.64,49.67,148548.0,50.01,50.31,49.64,49.67,148548.0
2025-03-20 09:40:00,49.7,49.77,49.1,49.26,138473.0,49.7,49.77,49.1,49.26,138473.0
2025-03-20 09:50:00,49.29,49.29,48.75,48.84,107496.0,49.29,49.29,48.75,48.84,107496.0
2025-03-20 10:00:00,48.88,48.9,48.35,48.43,143894.0,48.88,48.9,48.35,48.43,143894.0
2025-03-20 10:10:00,48.41,48.61,48.22,48.25,96535.0,48.41,48.61,48.22,48.25,96535.0
2025-03-20 10:20:00,48.28,48.36,47.89,48.08,188645.0,48.28,48.36,47.89,48.08,188645.0
2025-03-20 10:30:00,48.06,48.22,47.93,48.18,118815.0,48.06,48.22,47.93,48.18,118815.0
2025-03-20 10:40:00,48.2,48.21,47.98,48.17,108728.0,48.2,48.21,47.98,48.17,108728.0
2025-03-20 10:50:00,48.19,48.49,48.19,48.41,106303.0,48.19,48.49,48.19,48.41,106303.0
2025-03-20 11:00:00,48.4,48.6,48.37,48.38,107907.0,48.4,48.6,48.37,48.38,107907.0
2025-03-20 11:10:00,48.38,48.7,48.33,48.69,71597.0,48.38,48.7,48.33,48.69,71597.0
2025-03-20 11:20:00,48.69,48.8,48.49,48.6,69252.0,48.69,48.8,48.49,48.6,69252.0
2025-03-20 11:30:00,48.59,48.96,48.53,48.71,87832.0,48.59,48.96,48.53,48.71,87832.0
2025-03-20 11:40:00,48.67,48.74,48.46,48.5,62821.0,48.67,48.74,48.46,48.5,62821.0
2025-03-20 11:50:00,48.5,48.8,48.47,48.77,71680.0,48.5,48.8,48.47,48.77,71680.0
2025-03-20 12:00:00,48.78,48.89,48.49,48.79,76878.0,48.78,48.89,48.49,48.79,76878.0
2025-03-20 12:10:00,48.75,48.95,48.63,48.73,96651.0,48.75,48.95,48.63,48.73,96651.0
2025-03-20 12:20:00,48.74,49.28,48.69,49.21,85176.0,48.74,49.28,48.69,49.21,85176.0
2025-03-20 12:30:00,49.18,49.34,48.98,49.06,102869.0,49.18,49.34,48.98,49.06,102869.0
2025-03-20 12:40:00,49.08,49.6,49.08,49.58,131779.0,49.08,49.6,49.08,49.58,131779.0
2025-03-20 12:50:00,49.59,49.68,49.23,49.65,92624.0,49.59,49.68,49.23,49.65,92624.0
2025-03-20 13:00:00,49.63,49.67,49.05,49.12,123100.0,49.63,49.67,49.05,49.12,123100.0
2025-03-20 13:10:00,49.09,49.32,49.06,49.27,58671.0,49.09,49.32,49.06,49.27,58671.0
2025-03-20 13:20:00,49.22,49.77,49.18,49.7,99491.0,49.22,49.77,49.18,49.7,99491.0
2025-03-20 13:30:00,49.69,49.69,49.19,49.22,54511.0,49.69,49.69,49.19,49.22,54511.0
2025-03-20 13:40:00,49.23,49.43,48.96,49.21,65697.0,49.23,49.43,48.96,49.21,65697.0
2025-03-20 13:50:00,49.2,49.42,49.18,49.31,56029.0,49.2,49.42,49.18,49.31,56029.0
2025-03-20 14:00:00,49.34,49.35,49.0,49.1,44670.0,49.34,49.35,49.0,49.1,44670.0
2025-03-20 14:10:00,49.09,49.09,48.73,48.89,73210.0,49.09,49.09,48.73,48.89,73210.0
2025-03-20 14:20:00,48.96,49.41,48.96,49.4,56811.0,48.96,49.41,48.96,49.4,56811.0
2025-03-20 14:30:00,49.44,49.56,49.15,49.21,57364.0,49.44,49.56,49.15,49.21,57364.0
2025-03-20 14:40:00,49.22,49.54,49.2,49.21,50283.0,49.22,49.54,49.2,49.21,50283.0
2025-03-20 14:50:00,49.19,49.21,48.81,49.08,47020.0,49.19,49.21,48.81,49.08,47020.0
2025-03-20 15:00:00,49.11,49.11,48.8,48.99,48764.0,49.11,49.11,48.8,48.99,48764.0
2025-03-20 15:10:00,48.98,48.98,48.6,48.61,73593.0,48.98,48.98,48.6,48.61,73593.0
2025-03-20 15:20:00,48.6,48.71,48.38,48.63,194240.0,48.6,48.71,48.38,48.63,194240.0
2025-03-20 15:30:00,48.62,48.66,48.36,48.6,79917.0,48.62,48.66,48.36,48.6,79917.0
2025-03-20 15:40:00,48.57,48.57,48.2,48.22,174860.0,48.57,48.57,48.2,48.22,174860.0
2025-03-20 15:50:00,48.24,48.44,48.2,48.3,189800.0,48.24,48.44,48.2,48.3,189800.0
2025-03-21 09:30:00,49.24,49.77,49.2,49.55,160680.0,49.24,49.77,49.2,49.55,160680.0
2025-03-21 09:40:00,49.55,49.55,49.01,49.3,133817.0,49.55,49.55,49.01,49.3,133817.0
2025-03-21 09:50:00,49.34,49.45,48.97,49.25,78339.0,49.34,49.45,48.97,49.25,78339.0
2025-03-21 10:00:00,49.21,49.65,49.19,49.6,104466.0,49.21,49.65,49.19,49.6,104466.0
2025-03-21 10:10:00,49.62,49.95,49.53,49.54,141251.0,49.62,49.95,49.53,49.54,141251.0
2025-03-21 10:20:00,49.55,49.7,49.14,49.26,98571.0,49.55,49.7,49.14,49.26,98571.0
2025-03-21 10:30:00,49.32,49.79,49.3,49.76,120993.0,49.32,49.79,49.3,49.76,120993.0
2025-03-21 10:40:00,49.79,49.95,49.43,49.58,111101.0,49.79,49.95,49.43,49.58,111101.0
2025-03-21 10:50:00,49.58,49.7,49.08,49.08,61493.0,49.58,49.7,49.08,49.08,61493.0
2025-03-21 11:00:00,49.08,49.13,48.92,48.97,76154.0,49.08,49.13,48.92,48.97,76154.0
2025-03-21 11:10:00,48.98,49.55,48.95,49.54,70560.0,48.98,49.55,48.95,49.54,70560.0
2025-03-21 11:20:00,49.55,49.77,49.46,49.67,62857.0,49.55,49.77,49.46,49.67,62857.0
2025-03-21 11:30:00,49.69,49.77,49.43,49.72,49516.0,49.69,49.77,49.43,49.72,49516.0
2025-03-21 11:40:00,49.72,49.98,49.58,49.64,73609.0,49.72,49.98,49.58,49.64,73609.0
2025-03-21 11:50:00,49.61,49.9,49.36,49.66,60827.0,49.61,49.9,49.36,49.66,60827.0
2025-03-21 12:00:00,49.72,49.84,49.39,49.53,57377.0,49.72,49.84,49.39,49.53,57377.0
2025-03-21 12:10:00,49.5,49.5,48.97,49.07,61167.0,49.5,49.5,48.97,49.07,61167.0
2025-03-21 12:20:00,49.1,49.1,48.76,48.88,76004.0,49.1,49.1,48.76,48.88,76004.0
2025-03-21 12:30:00,48.9,49.19,48.71,49.09,86131.0,48.9,49.19,48.71,49.09,86131.0
2025-03-21 12:40:00,49.07,49.19,48.84,48.94,39495.0,49.07,49.19,48.84,48.94,39495.0
2025-03-21 12:50:00,48.93,49.07,48.73,48.74,32045.0,48.93,49.07,48.73,48.74,32045.0
2025-03-21 13:00:00,48.75,48.86,48.63,48.63,48672.0,48.75,48.86,48.63,48.63,48672.0
2025-03-21 13:10:00,48.63,48.93,48.6,48.93,42513.0,48.63,48.93,48.6,48.93,42513.0
2025-03-21 13:20:00,48.93,48.99,48.74,48.94,29395.0,48.93,48.99,48.74,48.94,29395.0
2025-03-21 13:30:00,49.0,49.09,48.6,48.6,71319.0,49.0,49.09,48.6,48.6,71319.0
2025-03-21 13:40:00,48.6,48.7,48.29,48.36,75200.0,48.6,48.7,48.29,48.36,75200.0
2025-03-21 13:50:00,48.34,48.49,48.18,48.45,86313.0,48.34,48.49,48.18,48.45,86313.0
2025-03-21 14:00:00,48.46,48.75,48.36,48.62,145921.0,48.46,48.75,48.36,48.62,145921.0
2025-03-21 14:10:00,48.63,48.74,48.55,48.58,36092.0,48.63,48.74,48.55,48.58,36092.0
2025-03-21 14:20:00,48.59,48.83,48.57,48.82,36718.0,48.59,48.83,48.57,48.82,36718.0
2025-03-21 14:30:00,48.81,48.81,48.54,48.59,23589.0,48.81,48.81,48.54,48.59,23589.0
2025-03-21 14:40:00,48.61,48.75,48.59,48.69,42605.0,48.61,48.75,48.59,48.69,42605.0
2025-03-21 14:50:00,48.67,48.79,48.61,48.67,27869.0,48.67,48.79,48.61,48.67,27869.0
2025-03-21 15:00:00,48.65,48.87,48.65,48.81,54650.0,48.65,48.87,48.65,48.81,54650.0
2025-03-21 15:10:00,48.82,48.85,48.66,48.84,56172.0,48.82,48.85,48.66,48.84,56172.0
2025-03-21 15:20:00,48.85,48.98,48.79,48.8,90954.0,48.85,48.98,48.79,48.8,90954.0
2025-03-21 15:30:00,48.83,48.85,48.61,48.66,77707.0,48.83,48.85,48.61,48.66,77707.0
2025-03-21 15:40:00,48.63,48.75,48.51,48.63,83949.0,48.63,48.75,48.51,48.63,83949.0
2025-03-21 15:50:00,48.6,48.64,48.11,48.32,336679.0,48.6,48.64,48.11,48.32,336679.0
2025-03-24 09:30:00,46.71,46.72,46.52,46.59,205607.0,46.71,46.72,46.52,46.59,205607.0
2025-03-24 09:40:00,46.6,46.74,46.47,46.47,234554.0,46.6,46.74,46.47,46.47,234554.0
2025-03-24 09:50:00,46.46,46.56,46.41,46.47,104350.0,46.46,46.56,46.41,46.47,104350.0
2025-03-24 10:00:00,46.46,46.61,46.4,46.59,168464.0,46.46,46.61,46.4,46.59,168464.0
2025-03-24 10:10:00,46.59,46.61,46.29,46.32,132224.0,46.59,46.61,46.29,46.32,132224.0
2025-03-24 10:20:00,46.33,46.33,45.89,45.97,378327.0,46.33,46.33,45.89,45.97,378327.0
2025-03-24 10:30:00,45.97,46.12,45.96,46.07,139380.0,45.97,46.12,45.96,46.07,139380.0
2025-03-24 10:40:00,46.05,46.08,45.96,46.0,143590.0,46.05,46.08,45.96,46.0,143590.0
2025-03-24 10:50:00,46.0,46.06,45.98,45.98,103563.0,46.0,46.06,45.98,45.98,103563.0
2025-03-24 11:00:00,45.98,46.09,45.96,46.01,119401.0,45.98,46.09,45.96,46.01,119401.0
2025-03-24 11:10:00,46.01,46.12,45.98,46.01,72997.0,46.01,46.12,45.98,46.01,72997.0
2025-03-24 11:20:00,46.02,46.14,45.99,46.12,118990.0,46.02,46.14,45.99,46.12,118990.0
2025-03-24 11:30:00,46.12,46.22,46.07,46.22,145572.0,46.12,46.22,46.07,46.22,145572.0
2025-03-24 11:40:00,46.21,46.26,46.13,46.21,101019.0,46.21,46.26,46.13,46.21,101019.0
2025-03-24 11:50:00,46.2,46.24,46.03,46.04,112444.0,46.2,46.24,46.03,46.04,112444.0
2025-03-24 12:00:00,46.05,46.13,46.0,46.02,82310.0,46.05,46.13,46.0,46.02,82310.0
2025-03-24 12:10:00,46.03,46.15,46.01,46.02,113275.0,46.03,46.15,46.01,46.02,113275.0
2025-03-24 12:20:00,46.03,46.17,45.99,46.17,82774.0,46.03,46.17,45.99,46.17,82774.0
2025-03-24 12:30:00,46.14,46.2,46.1,46.16,83182.0,46.14,46.2,46.1,46.16,83182.0
2025-03-24 12:40:00,46.14,46.28,46.14,46.26,81923.0,46.14,46.28,46.14,46.26,81923.0
2025-03-24 12:50:00,46.23,46.26,46.15,46.15,85720.0,46.23,46.26,46.15,46.15,85720.0
2025-03-24 13:00:00,46.17,46.25,46.13,46.23,72017.0,46.17,46.25,46.13,46.23,72017.0
2025-03-24 13:10:00,46.23,46.29,46.16,46.26,30613.0,46.23,46.29,46.16,46.26,30613.0
2025-03-24 13:20:00,46.28,46.29,46.08,46.1,67057.0,46.28,46.29,46.08,46.1,67057.0
2025-03-24 13:30:00,46.09,46.13,45.93,45.93,143435.0,46.09,46.13,45.93,45.93,143435.0
2025-03-24 13:40:00,45.93,45.99,45.87,45.88,63382.0,45.93,45.99,45.87,45.88,63382.0
2025-03-24 13:50:00,45.88,45.97,45.87,45.88,55592.0,45.88,45.97,45.87,45.88,55592.0
2025-03-24 14:00:00,45.89,46.13,45.88,46.01,86494.0,45.89,46.13,45.88,46.01,86494.0
2025-03-24 14:10:00,46.04,46.06,45.89,45.9,64314.0,46.04,46.06,45.89,45.9,64314.0
2025-03-24 14:20:00,45.92,45.95,45.85,45.87,67739.0,45.92,45.95,45.85,45.87,67739.0
2025-03-24 14:30:00,45.87,45.93,45.7,45.77,131797.0,45.87,45.93,45.7,45.77,131797.0
2025-03-24 14:40:00,45.76,45.77,45.63,45.66,196290.0,45.76,45.77,45.63,45.66,196290.0
2025-03-24 14:50:00,45.66,45.77,45.66,45.76,77981.0,45.66,45.77,45.66,45.76,77981.0
2025-03-24 15:00:00,45.76,45.78,45.64,45.69,96256.0,45.76,45.78,45.64,45.69,96256.0
2025-03-24 15:10:00,45.69,45.7,45.65,45.67,39933.0,45.69,45.7,45.65,45.67,39933.0
2025-03-24 15:20:00,45.68,45.7,45.64,45.66,97513.0,45.68,45.7,45.64,45.66,97513.0
2025-03-24 15:30:00,45.66,45.67,45.51,45.53,188960.0,45.66,45.67,45.51,45.53,188960.0
2025-03-24 15:40:00,45.52,45.56,45.41,45.45,151553.0,45.52,45.56,45.41,45.45,151553.0
2025-03-24 15:50:00,45.45,45.61,45.16,45.24,400465.0,45.45,45.61,45.16,45.24,400465.0
2025-03-25 09:30:00,44.94,45.22,44.85,45.13,156461.0,44.94,45.22,44.85,45.13,156461.0
2025-03-25 09:40:00,45.14,45.28,45.05,45.26,292782.0,45.14,45.28,45.05,45.26,292782.0
2025-03-25 09:50:00,45.25,45.38,45.15,45.29,115000.0,45.25,45.38,45.15,45.29,115000.0
2025-03-25 10:00:00,45.3,45.53,45.22,45.31,120881.0,45.3,45.53,45.22,45.31,120881.0
2025-03-25 10:10:00,45.3,45.36,45.17,45.36,137225.0,45.3,45.36,45.17,45.36,137225.0
2025-03-25 10:20:00,45.35,45.51,45.23,45.34,161624.0,45.35,45.51,45.23,45.34,161624.0
2025-03-25 10:30:00,45.34,45.54,45.33,45.42,49831.0,45.34,45.54,45.33,45.42,49831.0
2025-03-25 10:40:00,45.43,45.55,45.42,45.55,79680.0,45.43,45.55,45.42,45.55,79680.0
2025-03-25 10:50:00,45.54,45.64,45.43,45.57,110668.0,45.54,45.64,45.43,45.57,110668.0
2025-03-25 11:00:00,45.57,45.59,45.51,45.57,24165.0,45.57,45.59,45.51,45.57,24165.0
2025-03-25 11:10:00,45.57,45.69,45.55,45.57,69534.0,45.57,45.69,45.55,45.57,69534.0
2025-03-25 11:20:00,45.56,45.62,45.55,45.6,26289.0,45.56,45.62,45.55,45.6,26289.0
2025-03-25 11:30:00,45.59,45.62,45.55,45.59,30729.0,45.59,45.62,45.55,45.59,30729.0
2025-03-25 11:40:00,45.57,45.61,45.54,45.57,166328.0,45.57,45.61,45.54,45.57,166328.0
2025-03-25 11:50:00,45.56,45.73,45.48,45.65,139282.0,45.56,45.73,45.48,45.65,139282.0
2025-03-25 12:00:00,45.66,45.73,45.62,45.63,38887.0,45.66,45.73,45.62,45.63,38887.0
2025-03-25 12:10:00,45.64,45.71,45.63,45.68,35552.0,45.64,45.71,45.63,45.68,35552.0
2025-03-25 12:20:00,45.68,45.71,45.63,45.69,41561.0,45.68,45.71,45.63,45.69,41561.0
2025-03-25 12:30:00,45.67,45.79,45.66,45.69,79831.0,45.67,45.79,45.66,45.69,79831.0
2025-03-25 12:40:00,45.69,45.7,45.43,45.48,82272.0,45.69,45.7,45.43,45.48,82272.0
2025-03-25 12:50:00,45.49,45.51,45.36,45.43,59926.0,45.49,45.51,45.36,45.43,59926.0
2025-03-25 13:00:00,45.4,45.41,45.04,45.05,248212.0,45.4,45.41,45.04,45.05,248212.0
2025-03-25 13:10:00,45.06,45.24,45.06,45.21,88709.0,45.06,45.24,45.06,45.21,88709.0
2025-03-25 13:20:00,45.22,45.48,45.21,45.44,53043.0,45.22,45.48,45.21,45.44,53043.0
2025-03-25 13:30:00,45.42,45.44,45.2,45.31,30691.0,45.42,45.44,45.2,45.31,30691.0
2025-03-25 13:40:00,45.29,45.32,45.22,45.3,49096.0,45.29,45.32,45.22,45.3,49096.0
2025-03-25 13:50:00,45.3,45.34,45.19,45.32,29493.0,45.3,45.34,45.19,45.32,29493.0
2025-03-25 14:00:00,45.33,45.44,45.29,45.33,53117.0,45.33,45.44,45.29,45.33,53117.0
2025-03-25 14:10:00,45.32,45.32,45.18,45.18,29919.0,45.32,45.32,45.18,45.18,29919.0
2025-03-25 14:20:00,45.18,45.21,45.1,45.17,52667.0,45.18,45.21,45.1,45.17,52667.0
2025-03-25 14:30:00,45.15,45.22,45.09,45.21,51660.0,45.15,45.22,45.09,45.21,51660.0
2025-03-25 14:40:00,45.21,45.43,45.19,45.43,35951.0,45.21,45.43,45.19,45.43,35951.0
2025-03-25 14:50:00,45.44,45.52,45.37,45.47,44756.0,45.44,45.52,45.37,45.47,44756.0
2025-03-25 15:00:00,45.47,45.47,45.29,45.37,31977.0,45.47,45.47,45.29,45.37,31977.0
2025-03-25 15:10:00,45.36,45.54,45.32,45.41,46524.0,45.36,45.54,45.32,45.41,46524.0
2025-03-25 15:20:00,45.43,45.55,45.4,45.55,26008.0,45.43,45.55,45.4,45.55,26008.0
2025-03-25 15:30:00,45.55,45.71,45.52,45.67,68021.0,45.55,45.71,45.52,45.67,68021.0
2025-03-25 15:40:00,45.65,45.67,45.51,45.56,99315.0,45.65,45.67,45.51,45.56,99315.0
2025-03-25 15:50:00,45.57,45.69,45.46,45.58,202375.0,45.57,45.69,45.46,45.58,202375.0
2025-03-26 09:30:00,45.0,45.28,45.0,45.25,202192.0,45.0,45.28,45.0,45.25,202192.0
2025-03-26 09:40:00,45.25,45.86,45.2,45.85,162180.0,45.25,45.86,45.2,45.85,162180.0
2025-03-26 09:50:00,45.86,46.43,45.84,46.29,182266.0,45.86,46.43,45.84,46.29,182266.0
2025-03-26 10:00:00,46.31,46.5,46.03,46.42,237561.0,46.31,46.5,46.03,46.42,237561.0
2025-03-26 10:10:00,46.42,46.54,46.11,46.45,183944.0,46.42,46.54,46.11,46.45,183944.0
2025-03-26 10:20:00,46.47,46.79,46.28,46.29,204296.0,46.47,46.79,46.28,46.29,204296.0
2025-03-26 10:30:00,46.3,46.38,46.18,46.3,105918.0,46.3,46.38,46.18,46.3,105918.0
2025-03-26 10:40:00,46.29,46.48,46.2,46.46,69566.0,46.29,46.48,46.2,46.46,69566.0
2025-03-26 10:50:00,46.45,46.45,46.05,46.1,61307.0,46.45,46.45,46.05,46.1,61307.0
2025-03-26 11:00:00,46.1,46.15,46.01,46.09,43947.0,46.1,46.15,46.01,46.09,43947.0
2025-03-26 11:10:00,46.08,46.27,46.02,46.23,49534.0,46.08,46.27,46.02,46.23,49534.0
2025-03-26 11:20:00,46.23,46.63,46.19,46.45,168820.0,46.23,46.63,46.19,46.45,168820.0
2025-03-26 11:30:00,46.45,46.45,46.27,46.34,49412.0,46.45,46.45,46.27,46.34,49412.0
2025-03-26 11:40:00,46.34,46.72,46.23,46.63,56709.0,46.34,46.72,46.23,46.63,56709.0
2025-03-26 11:50:00,46.67,47.21,46.65,47.04,256534.0,46.67,47.21,46.65,47.04,256534.0
2025-03-26 12:00:00,47.07,47.34,47.05,47.13,149991.0,47.07,47.34,47.05,47.13,149991.0
2025-03-26 12:10:00,47.13,47.27,47.0,47.24,133107.0,47.13,47.27,47.0,47.24,133107.0
2025-03-26 12:20:00,47.22,47.31,46.95,46.96,116437.0,47.22,47.31,46.95,46.96,116437.0
2025-03-26 12:30:00,46.95,47.2,46.91,47.18,77511.0,46.95,47.2,46.91,47.18,77511.0
2025-03-26 12:40:00,47.18,47.3,47.11,47.14,55860.0,47.18,47.3,47.11,47.14,55860.0
2025-03-26 12:50:00,47.15,47.67,47.12,47.55,127154.0,47.15,47.67,47.12,47.55,127154.0
2025-03-26 13:00:00,47.56,47.57,47.24,47.29,97665.0,47.56,47.57,47.24,47.29,97665.0
2025-03-26 13:10:00,47.31,47.55,47.08,47.52,73152.0,47.31,47.55,47.08,47.52,73152.0
2025-03-26 13:20:00,47.54,47.61,47.39,47.48,89218.0,47.54,47.61,47.39,47.48,89218.0
2025-03-26 13:30:00,47.5,47.82,47.48,47.66,108069.0,47.5,47.82,47.48,47.66,108069.0
2025-03-26 13:40:00,47.65,47.66,47.39,47.43,101205.0,47.65,47.66,47.39,47.43,101205.0
2025-03-26 13:50:00,47.43,47.58,47.36,47.57,72409.0,47.43,47.58,47.36,47.57,72409.0
2025-03-26 14:00:00,47.55,47.56,47.34,47.34,65343.0,47.55,47.56,47.34,47.34,65343.0
2025-03-26 14:10:00,47.34,47.38,47.08,47.2,138365.0,47.34,47.38,47.08,47.2,138365.0
2025-03-26 14:20:00,47.2,47.22,47.06,47.11,87222.0,47.2,47.22,47.06,47.11,87222.0
2025-03-26 14:30:00,47.13,47.34,47.06,47.31,61728.0,47.13,47.34,47.06,47.31,61728.0
2025-03-26 14:40:00,47.31,47.71,47.21,47.67,116981.0,47.31,47.71,47.21,47.67,116981.0
2025-03-26 14:50:00,47.68,47.78,47.6,47.71,103888.0,47.68,47.78,47.6,47.71,103888.0
2025-03-26 15:00:00,47.72,47.98,47.57,47.95,176273.0,47.72,47.98,47.57,47.95,176273.0
2025-03-26 15:10:00,47.94,47.95,47.55,47.56,58604.0,47.94,47.95,47.55,47.56,58604.0
2025-03-26 15:20:00,47.54,47.73,47.33,47.71,133326.0,47.54,47.73,47.33,47.71,133326.0
2025-03-26 15:30:00,47.7,47.72,47.51,47.6,115064.0,47.7,47.72,47.51,47.6,115064.0
2025-03-26 15:40:00,47.59,47.61,47.19,47.19,120701.0,47.59,47.61,47.19,47.19,120701.0
2025-03-26 15:50:00,47.19,47.24,46.92,47.03,278949.0,47.19,47.24,46.92,47.03,278949.0
2025-03-27 09:30:00,47.68,48.09,47.35,48.07,141834.0,47.68,48.09,47.35,48.07,141834.0
2025-03-27 09:40:00,48.09,48.46,47.66,47.73,156670.0,48.09,48.46,47.66,47.73,156670.0
2025-03-27 09:50:00,47.73,47.78,47.25,47.39,115660.0,47.73,47.78,47.25,47.39,115660.0
2025-03-27 10:00:00,47.41,47.64,47.24,47.49,88739.0,47.41,47.64,47.24,47.49,88739.0
2025-03-27 10:10:00,47.54,47.66,47.27,47.29,68162.0,47.54,47.66,47.27,47.29,68162.0
2025-03-27 10:20:00,47.34,47.58,47.16,47.17,92086.0,47.34,47.58,47.16,47.17,92086.0
2025-03-27 10:30:00,47.16,47.21,46.92,46.98,141497.0,47.16,47.21,46.92,46.98,141497.0
2025-03-27 10:40:00,46.96,47.04,46.82,46.89,67487.0,46.96,47.04,46.82,46.89,67487.0
2025-03-27 10:50:00,46.88,46.95,46.69,46.73,83807.0,46.88,46.95,46.69,46.73,83807.0
2025-03-27 11:00:00,46.73,46.94,46.7,46.93,62932.0,46.73,46.94,46.7,46.93,62932.0
2025-03-27 11:10:00,46.93,46.94,46.58,46.61,116950.0,46.93,46.94,46.58,46.61,116950.0
2025-03-27 11:20:00,46.61,46.9,46.61,46.87,87064.0,46.61,46.9,46.61,46.87,87064.0
2025-03-27 11:30:00,46.89,47.36,46.89,47.32,122295.0,46.89,47.36,46.89,47.32,122295.0
2025-03-27 11:40:00,47.32,47.55,47.3,47.54,85019.0,47.32,47.55,47.3,47.54,85019.0
2025-03-27 11:50:00,47.53,47.57,47.29,47.56,53607.0,47.53,47.57,47.29,47.56,53607.0
2025-03-27 12:00:00,47.56,47.69,47.39,47.4,166531.0,47.56,47.69,47.39,47.4,166531.0
2025-03-27 12:10:00,47.41,47.68,47.27,47.29,66413.0,47.41,47.68,47.27,47.29,66413.0
2025-03-27 12:20:00,47.27,47.71,47.24,47.67,34892.0,47.27,47.71,47.24,47.67,34892.0
2025-03-27 12:30:00,47.68,47.75,47.48,47.66,51158.0,47.68,47.75,47.48,47.66,51158.0
2025-03-27 12:40:00,47.67,47.92,47.53,47.92,117040.0,47.67,47.92,47.53,47.92,117040.0
2025-03-27 12:50:00,47.92,48.14,47.89,48.1,67947.0,47.92,48.14,47.89,48.1,67947.0
2025-03-27 13:00:00,48.08,48.11,47.62,47.72,102135.0,48.08,48.11,47.62,47.72,102135.0
2025-03-27 13:10:00,47.76,47.82,47.61,47.73,40293.0,47.76,47.82,47.61,47.73,40293.0
2025-03-27 13:20:00,47.73,47.88,47.65,47.88,34788.0,47.73,47.88,47.65,47.88,34788.0
2025-03-27 13:30:00,47.87,47.99,47.69,47.83,44158.0,47.87,47.99,47.69,47.83,44158.0
2025-03-27 13:40:00,47.85,47.95,47.56,47.56,43934.0,47.85,47.95,47.56,47.56,43934.0
2025-03-27 13:50:00,47.56,47.91,47.46,47.77,52301.0,47.56,47.91,47.46,47.77,52301.0
2025-03-27 14:00:00,47.78,47.82,47.24,47.3,38241.0,47.78,47.82,47.24,47.3,38241.0
2025-03-27 14:10:00,47.3,47.34,47.1,47.31,41235.0,47.3,47.34,47.1,47.31,41235.0
2025-03-27 14:20:00,47.31,47.41,47.15,47.31,50199.0,47.31,47.41,47.15,47.31,50199.0
2025-03-27 14:30:00,47.32,47.48,47.1,47.13,48336.0,47.32,47.48,47.1,47.13,48336.0
2025-03-27 14:40:00,47.14,47.17,46.98,47.01,28479.0,47.14,47.17,46.98,47.01,28479.0
2025-03-27 14:50:00,47.01,47.32,46.92,47.31,81819.0,47.01,47.32,46.92,47.31,81819.0
2025-03-27 15:00:00,47.33,47.34,47.05,47.07,26071.0,47.33,47.34,47.05,47.07,26071.0
2025-03-27 15:10:00,47.07,47.07,46.79,46.81,55194.0,47.07,47.07,46.79,46.81,55194.0
2025-03-27 15:20:00,46.81,46.83,46.64,46.72,86915.0,46.81,46.83,46.64,46.72,86915.0
2025-03-27 15:30:00,46.74,46.96,46.74,46.88,47300.0,46.74,46.96,46.74,46.88,47300.0
2025-03-27 15:40:00,46.89,47.08,46.84,46.91,73350.0,46.89,47.08,46.84,46.91,73350.0
2025-03-27 15:50:00,46.93,47.33,46.93,47.3,285895.0,46.93,47.33,46.93,47.3,285895.0
2025-03-28 09:30:00,48.06,48.24,47.47,47.58,172493.0,48.06,48.24,47.47,47.58,172493.0
2025-03-28 09:40:00,47.64,47.92,47.5,47.75,87515.0,47.64,47.92,47.5,47.75,87515.0
2025-03-28 09:50:00,47.76,48.23,47.61,48.15,90187.0,47.76,48.23,47.61,48.15,90187.0
2025-03-28 10:00:00,48.17,48.79,48.0,48.74,225342.0,48.17,48.79,48.0,48.74,225342.0
2025-03-28 10:10:00,48.75,49.29,48.64,49.27,274678.0,48.75,49.29,48.64,49.27,274678.0
2025-03-28 10:20:00,49.25,49.83,49.15,49.83,256170.0,49.25,49.83,49.15,49.83,256170.0
2025-03-28 10:30:00,49.79,50.2,49.48,49.58,400309.0,49.79,50.2,49.48,49.58,400309.0
2025-03-28 10:40:00,49.62,49.89,49.45,49.8,126137.0,49.62,49.89,49.45,49.8,126137.0
2025-03-28 10:50:00,49.83,49.91,49.57,49.57,139773.0,49.83,49.91,49.57,49.57,139773.0
2025-03-28 11:00:00,49.59,50.12,49.59,50.0,160838.0,49.59,50.12,49.59,50.0,160838.0
2025-03-28 11:10:00,49.97,50.01,49.53,49.82,121407.0,49.97,50.01,49.53,49.82,121407.0
2025-03-28 11:20:00,49.87,49.98,49.66,49.68,72645.0,49.87,49.98,49.66,49.68,72645.0
2025-03-28 11:30:00,49.69,49.77,49.24,49.25,95951.0,49.69,49.77,49.24,49.25,95951.0
2025-03-28 11:40:00,49.27,49.66,49.17,49.44,78785.0,49.27,49.66,49.17,49.44,78785.0
2025-03-28 11:50:00,49.46,49.98,49.43,49.98,39252.0,49.46,49.98,49.43,49.98,39252.0
2025-03-28 12:00:00,49.99,49.99,49.61,49.82,56460.0,49.99,49.99,49.61,49.82,56460.0
2025-03-28 12:10:00,49.84,50.31,49.71,50.3,107330.0,49.84,50.31,49.71,50.3,107330.0
2025-03-28 12:20:00,50.3,50.45,50.22,50.36,142484.0,50.3,50.45,50.22,50.36,142484.0
2025-03-28 12:30:00,50.38,50.45,50.21,50.45,127721.0,50.38,50.45,50.21,50.45,127721.0
2025-03-28 12:40:00,50.46,50.59,50.34,50.51,59620.0,50.46,50.59,50.34,50.51,59620.0
2025-03-28 12:50:00,50.51,50.9,50.42,50.8,97460.0,50.51,50.9,50.42,50.8,97460.0
2025-03-28 13:00:00,50.8,51.2,50.8,51.2,133650.0,50.8,51.2,50.8,51.2,133650.0
2025-03-28 13:10:00,51.2,51.28,50.87,51.08,181028.0,51.2,51.28,50.87,51.08,181028.0
2025-03-28 13:20:00,51.07,51.64,51.02,51.51,130176.0,51.07,51.64,51.02,51.51,130176.0
2025-03-28 13:30:00,51.52,51.59,51.14,51.17,175819.0,51.52,51.59,51.14,51.17,175819.0
2025-03-28 13:40:00,51.16,51.24,50.94,51.18,168717.0,51.16,51.24,50.94,51.18,168717.0
2025-03-28 13:50:00,51.19,51.3,50.74,50.74,107883.0,51.19,51.3,50.74,50.74,107883.0
2025-03-28 14:00:00,50.76,51.02,50.61,50.63,101079.0,50.76,51.02,50.61,50.63,101079.0
2025-03-28 14:10:00,50.65,51.18,50.49,50.96,162309.0,50.65,51.18,50.49,50.96,162309.0
2025-03-28 14:20:00,50.93,51.35,50.88,51.23,83823.0,50.93,51.35,50.88,51.23,83823.0
2025-03-28 14:30:00,51.24,51.32,51.04,51.18,123218.0,51.24,51.32,51.04,51.18,123218.0
2025-03-28 14:40:00,51.17,51.18,50.87,51.05,105791.0,51.17,51.18,50.87,51.05,105791.0
2025-03-28 14:50:00,51.03,51.08,50.89,50.92,68582.0,51.03,51.08,50.89,50.92,68582.0
2025-03-28 15:00:00,50.93,50.98,50.56,50.62,81538.0,50.93,50.98,50.56,50.62,81538.0
2025-03-28 15:10:00,50.58,50.94,50.52,50.66,110705.0,50.58,50.94,50.52,50.66,110705.0
2025-03-28 15:20:00,50.67,51.1,50.62,51.06,79722.0,50.67,51.1,50.62,51.06,79722.0
2025-03-28 15:30:00,51.06,51.42,51.03,51.27,148984.0,51.06,51.42,51.03,51.27,148984.0
2025-03-28 15:40:00,51.27,51.7,51.24,51.38,182719.0,51.27,51.7,51.24,51.38,182719.0
2025-03-28 15:50:00,51.36,51.66,51.26,51.53,344829.0,51.36,51.66,51.26,51.53,344829.0
2025-03-31 09:30:00,54.35,55.07,54.33,54.82,467564.0,54.35,55.07,54.33,54.82,467564.0
2025-03-31 09:40:00,54.79,55.31,54.79,55.01,341562.0,54.79,55.31,54.79,55.01,341562.0
2025-03-31 09:50:00,55.06,55.12,53.69,54.1,389489.0,55.06,55.12,53.69,54.1,389489.0
2025-03-31 10:00:00,54.04,54.06,53.35,53.45,450579.0,54.04,54.06,53.35,53.45,450579.0
2025-03-31 10:10:00,53.47,54.16,53.38,54.16,108343.0,53.47,54.16,53.38,54.16,108343.0
2025-03-31 10:20:00,54.13,54.38,54.03,54.36,154948.0,54.13,54.38,54.03,54.36,154948.0
2025-03-31 10:30:00,54.31,54.31,53.37,53.54,159377.0,54.31,54.31,53.37,53.54,159377.0
2025-03-31 10:40:00,53.54,53.83,53.27,53.27,92752.0,53.54,53.83,53.27,53.27,92752.0
2025-03-31 10:50:00,53.26,53.51,53.12,53.12,102008.0,53.26,53.51,53.12,53.12,102008.0
2025-03-31 11:00:00,53.12,53.13,52.77,53.01,241790.0,53.12,53.13,52.77,53.01,241790.0
2025-03-31 11:10:00,53.05,53.28,52.76,52.8,80099.0,53.05,53.28,52.76,52.8,80099.0
2025-03-31 11:20:00,52.81,52.81,52.33,52.67,87972.0,52.81,52.81,52.33,52.67,87972.0
2025-03-31 11:30:00,52.67,52.92,52.26,52.31,80599.0,52.67,52.92,52.26,52.31,80599.0
2025-03-31 11:40:00,52.3,52.44,52.17,52.19,94789.0,52.3,52.44,52.17,52.19,94789.0
2025-03-31 11:50:00,52.19,52.45,52.03,52.4,124338.0,52.19,52.45,52.03,52.4,124338.0
2025-03-31 12:00:00,52.36,52.58,52.14,52.54,85398.0,52.36,52.58,52.14,52.54,85398.0
2025-03-31 12:10:00,52.53,52.8,52.22,52.24,61389.0,52.53,52.8,52.22,52.24,61389.0
2025-03-31 12:20:00,52.24,52.42,51.97,51.97,54141.0,52.24,52.42,51.97,51.97,54141.0
2025-03-31 12:30:00,51.96,52.17,51.73,51.74,103509.0,51.96,52.17,51.73,51.74,103509.0
2025-03-31 12:40:00,51.75,51.97,51.68,51.86,109005.0,51.75,51.97,51.68,51.86,109005.0
2025-03-31 12:50:00,51.84,52.29,51.83,52.21,34224.0,51.84,52.29,51.83,52.21,34224.0
2025-03-31 13:00:00,52.21,52.29,51.73,51.74,46175.0,52.21,52.29,51.73,51.74,46175.0
2025-03-31 13:10:00,51.74,52.1,51.66,52.08,55880.0,51.74,52.1,51.66,52.08,55880.0
2025-03-31 13:20:00,52.07,52.33,52.06,52.1,56517.0,52.07,52.33,52.06,52.1,56517.0
2025-03-31 13:30:00,52.08,52.24,51.99,52.05,71867.0,52.08,52.24,51.99,52.05,71867.0
2025-03-31 13:40:00,52.12,52.43,52.11,52.28,62915.0,52.12,52.43,52.11,52.28,62915.0
2025-03-31 13:50:00,52.26,52.33,51.89,52.1,51098.0,52.26,52.33,51.89,52.1,51098.0
2025-03-31 14:00:00,52.11,52.16,51.44,51.47,109133.0,52.11,52.16,51.44,51.47,109133.0
2025-03-31 14:10:00,51.48,51.55,51.15,51.15,141995.0,51.48,51.55,51.15,51.15,141995.0
2025-03-31 14:20:00,51.14,51.4,51.13,51.16,76809.0,51.14,51.4,51.13,51.16,76809.0
2025-03-31 14:30:00,51.19,51.23,51.01,51.18,147950.0,51.19,51.23,51.01,51.18,147950.0
2025-03-31 14:40:00,51.17,51.45,51.03,51.2,138873.0,51.17,51.45,51.03,51.2,138873.0
2025-03-31 14:50:00,51.24,51.44,51.05,51.41,68444.0,51.24,51.44,51.05,51.41,68444.0
2025-03-31 15:00:00,51.42,51.42,51.14,51.21,103583.0,51.42,51.42,51.14,51.21,103583.0
2025-03-31 15:10:00,51.21,51.27,50.95,51.18,125792.0,51.21,51.27,50.95,51.18,125792.0
2025-03-31 15:20:00,51.17,51.36,51.01,51.27,77779.0,51.17,51.36,51.01,51.27,77779.0
2025-03-31 15:30:00,51.33,51.37,50.96,51.08,91791.0,51.33,51.37,50.96,51.08,91791.0
2025-03-31 15:40:00,51.05,51.28,50.84,51.23,144967.0,51.05,51.28,50.84,51.23,144967.0
2025-03-31 15:50:00,51.23,51.54,51.0,51.37,394593.0,51.23,51.54,51.0,51.37,394593.0
2025-04-01 09:30:00,52.17,52.86,52.09,52.6,162526.0,52.17,52.86,52.09,52.6,162526.0
2025-04-01 09:40:00,52.52,52.94,52.12,52.19,72918.0,52.52,52.94,52.12,52.19,72918.0
2025-04-01 09:50:00,52.14,52.75,52.14,52.54,106320.0,52.14,52.75,52.14,52.54,106320.0
2025-04-01 10:00:00,52.49,53.35,52.47,53.26,141361.0,52.49,53.35,52.47,53.26,141361.0
2025-04-01 10:10:00,53.25,53.82,53.2,53.77,194620.0,53.25,53.82,53.2,53.77,194620.0
2025-04-01 10:20:00,53.78,54.0,53.06,53.31,202921.0,53.78,54.0,53.06,53.31,202921.0
2025-04-01 10:30:00,53.34,53.35,52.47,52.65,130922.0,53.34,53.35,52.47,52.65,130922.0
2025-04-01 10:40:00,52.7,52.74,52.01,52.04,146955.0,52.7,52.74,52.01,52.04,146955.0
2025-04-01 10:50:00,52.05,52.05,51.48,51.51,168177.0,52.05,52.05,51.48,51.51,168177.0
2025-04-01 11:00:00,51.52,51.58,50.99,51.0,193943.0,51.52,51.58,50.99,51.0,193943.0
2025-04-01 11:10:00,51.04,51.19,50.69,50.95,180517.0,51.04,51.19,50.69,50.95,180517.0
2025-04-01 11:20:00,50.97,51.3,50.82,51.3,95895.0,50.97,51.3,50.82,51.3,95895.0
2025-04-01 11:30:00,51.28,51.47,51.11,51.11,84527.0,51.28,51.47,51.11,51.11,84527.0
2025-04-01 11:40:00,51.14,51.41,51.06,51.15,46435.0,51.14,51.41,51.06,51.15,46435.0
2025-04-01 11:50:00,51.14,51.41,51.06,51.07,34926.0,51.14,51.41,51.06,51.07,34926.0
2025-04-01 12:00:00,51.06,51.2,50.91,51.0,95264.0,51.06,51.2,50.91,51.0,95264.0
2025-04-01 12:10:00,51.0,51.14,50.88,50.97,72382.0,51.0,51.14,50.88,50.97,72382.0
2025-04-01 12:20:00,51.0,51.59,50.9,51.54,87217.0,51.0,51.59,50.9,51.54,87217.0
2025-04-01 12:30:00,51.52,51.9,51.38,51.81,97008.0,51.52,51.9,51.38,51.81,97008.0
2025-04-01 12:40:00,51.81,52.1,51.75,51.76,63756.0,51.81,52.1,51.75,51.76,63756.0
2025-04-01 12:50:00,51.78,51.79,51.35,51.52,85827.0,51.78,51.79,51.35,51.52,85827.0
2025-04-01 13:00:00,51.54,51.72,51.32,51.68,71368.0,51.54,51.72,51.32,51.68,71368.0
2025-04-01 13:10:00,51.7,51.81,51.5,51.8,24763.0,51.7,51.81,51.5,51.8,24763.0
2025-04-01 13:20:00,51.77,51.96,51.67,51.92,31753.0,51.77,51.96,51.67,51.92,31753.0
2025-04-01 13:30:00,51.9,52.09,51.76,51.8,36549.0,51.9,52.09,51.76,51.8,36549.0
2025-04-01 13:40:00,51.69,51.83,51.52,51.55,34370.0,51.69,51.83,51.52,51.55,34370.0
2025-04-01 13:50:00,51.53,51.78,51.41,51.78,41570.0,51.53,51.78,51.41,51.78,41570.0
2025-04-01 14:00:00,51.73,52.41,51.71,52.34,50584.0,51.73,52.41,51.71,52.34,50584.0
2025-04-01 14:10:00,52.37,52.43,52.15,52.28,56668.0,52.37,52.43,52.15,52.28,56668.0
2025-04-01 14:20:00,52.27,52.5,52.23,52.42,61262.0,52.27,52.5,52.23,52.42,61262.0
2025-04-01 14:30:00,52.42,52.47,52.19,52.47,44562.0,52.42,52.47,52.19,52.47,44562.0
2025-04-01 14:40:00,52.42,52.51,52.13,52.5,30617.0,52.42,52.51,52.13,52.5,30617.0
2025-04-01 14:50:00,52.48,52.63,52.06,52.08,43625.0,52.48,52.63,52.06,52.08,43625.0
2025-04-01 15:00:00,52.1,52.15,51.82,52.07,68976.0,52.1,52.15,51.82,52.07,68976.0
2025-04-01 15:10:00,52.08,52.14,51.81,52.09,69905.0,52.08,52.14,51.81,52.09,69905.0
2025-04-01 15:20:00,52.09,52.1,51.67,51.88,45504.0,52.09,52.1,51.67,51.88,45504.0
2025-04-01 15:30:00,51.91,51.99,51.39,51.51,71482.0,51.91,51.99,51.39,51.51,71482.0
2025-04-01 15:40:00,51.51,51.53,51.35,51.47,78713.0,51.51,51.53,51.35,51.47,78713.0
2025-04-01 15:50:00,51.45,51.57,51.08,51.42,280562.0,51.45,51.57,51.08,51.42,280562.0
2025-04-02 09:30:00,53.65,53.65,52.15,52.35,212927.0,53.65,53.65,52.15,52.35,212927.0
2025-04-02 09:40:00,52.31,52.57,52.07,52.11,100324.0,52.31,52.57,52.07,52.11,100324.0
2025-04-02 09:50:00,52.11,52.27,51.81,51.99,102547.0,52.11,52.27,51.81,51.99,102547.0
2025-04-02 10:00:00,52.09,52.1,51.38,51.97,157162.0,52.09,52.1,51.38,51.97,157162.0
2025-04-02 10:10:00,51.96,52.2,51.7,51.78,123449.0,51.96,52.2,51.7,51.78,123449.0
2025-04-02 10:20:00,51.79,52.0,51.62,51.65,103802.0,51.79,52.0,51.62,51.65,103802.0
2025-04-02 10:30:00,51.66,51.81,51.36,51.59,77258.0,51.66,51.81,51.36,51.59,77258.0
2025-04-02 10:40:00,51.6,51.71,51.35,51.37,74720.0,51.6,51.71,51.35,51.37,74720.0
2025-04-02 10:50:00,51.39,51.49,51.11,51.15,66622.0,51.39,51.49,51.11,51.15,66622.0
2025-04-02 11:00:00,51.16,51.36,51.09,51.19,89158.0,51.16,51.36,51.09,51.19,89158.0
2025-04-02 11:10:00,51.23,51.44,51.14,51.14,100061.0,51.23,51.44,51.14,51.14,100061.0
2025-04-02 11:20:00,51.15,51.17,50.73,50.78,177721.0,51.15,51.17,50.73,50.78,177721.0
2025-04-02 11:30:00,50.78,50.84,50.66,50.74,91785.0,50.78,50.84,50.66,50.74,91785.0
2025-04-02 11:40:00,50.7,51.11,50.57,51.03,174519.0,50.7,51.11,50.57,51.03,174519.0
2025-04-02 11:50:00,51.02,51.16,50.7,50.78,86704.0,51.02,51.16,50.7,50.78,86704.0
2025-04-02 12:00:00,50.75,50.84,50.58,50.58,99899.0,50.75,50.84,50.58,50.58,99899.0
2025-04-02 12:10:00,50.61,50.66,50.28,50.34,130431.0,50.61,50.66,50.28,50.34,130431.0
2025-04-02 12:20:00,50.34,50.4,50.17,50.18,84776.0,50.34,50.4,50.17,50.18,84776.0
2025-04-02 12:30:00,50.16,50.33,49.99,50.23,102972.0,50.16,50.33,49.99,50.23,102972.0
2025-04-02 12:40:00,50.22,50.34,49.84,49.86,114974.0,50.22,50.34,49.84,49.86,114974.0
2025-04-02 12:50:00,49.87,49.93,49.6,49.63,165034.0,49.87,49.93,49.6,49.63,165034.0
2025-04-02 13:00:00,49.61,49.62,49.25,49.35,198318.0,49.61,49.62,49.25,49.35,198318.0
2025-04-02 13:10:00,49.34,49.41,49.18,49.22,117936.0,49.34,49.41,49.18,49.22,117936.0
2025-04-02 13:20:00,49.23,49.61,49.22,49.61,165826.0,49.23,49.61,49.22,49.61,165826.0
2025-04-02 13:30:00,49.6,49.89,49.56,49.71,116742.0,49.6,49.89,49.56,49.71,116742.0
2025-04-02 13:40:00,49.71,50.24,49.66,50.11,118141.0,49.71,50.24,49.66,50.11,118141.0
2025-04-02 13:50:00,50.09,50.28,50.0,50.06,84134.0,50.09,50.28,50.0,50.06,84134.0
2025-04-02 14:00:00,50.07,50.55,50.0,50.51,86998.0,50.07,50.55,50.0,50.51,86998.0
2025-04-02 14:10:00,50.49,50.8,50.39,50.73,78053.0,50.49,50.8,50.39,50.73,78053.0
2025-04-02 14:20:00,50.72,51.1,50.6,51.09,93535.0,50.72,51.1,50.6,51.09,93535.0
2025-04-02 14:30:00,51.12,51.16,50.41,50.45,108798.0,51.12,51.16,50.41,50.45,108798.0
2025-04-02 14:40:00,50.44,50.52,50.27,50.46,55150.0,50.44,50.52,50.27,50.46,55150.0
2025-04-02 14:50:00,50.41,51.02,50.4,51.02,68040.0,50.41,51.02,50.4,51.02,68040.0
2025-04-02 15:00:00,50.98,50.99,50.41,50.51,56604.0,50.98,50.99,50.41,50.51,56604.0
2025-04-02 15:10:00,50.58,50.84,50.47,50.73,46933.0,50.58,50.84,50.47,50.73,46933.0
2025-04-02 15:20:00,50.74,50.74,50.3,50.35,36513.0,50.74,50.74,50.3,50.35,36513.0
2025-04-02 15:30:00,50.39,50.46,50.1,50.29,78414.0,50.39,50.46,50.1,50.29,78414.0
2025-04-02 15:40:00,50.34,50.37,49.74,49.8,126877.0,50.34,50.37,49.74,49.8,126877.0
2025-04-02 15:50:00,49.78,50.11,49.75,50.05,240508.0,49.78,50.11,49.75,50.05,240508.0
2025-04-03 09:30:00,57.51,57.69,55.93,56.06,766518.0,57.51,57.69,55.93,56.06,766518.0
2025-04-03 09:40:00,56.13,57.43,56.12,57.38,629722.0,56.13,57.43,56.12,57.38,629722.0
2025-04-03 09:50:00,57.38,57.86,56.46,57.65,631342.0,57.38,57.86,56.46,57.65,631342.0
2025-04-03 10:00:00,57.69,58.95,57.65,58.88,889841.0,57.69,58.95,57.65,58.88,889841.0
2025-04-03 10:10:00,58.89,59.42,58.31,59.38,618360.0,58.89,59.42,58.31,59.38,618360.0
2025-04-03 10:20:00,59.39,59.85,58.63,58.69,410436.0,59.39,59.85,58.63,58.69,410436.0
2025-04-03 10:30:00,58.71,59.0,58.04,58.92,402830.0,58.71,59.0,58.04,58.92,402830.0
2025-04-03 10:40:00,58.87,59.57,58.71,59.52,249453.0,58.87,59.57,58.71,59.52,249453.0
2025-04-03 10:50:00,59.51,60.05,59.3,60.05,390257.0,59.51,60.05,59.3,60.05,390257.0
2025-04-03 11:00:00,60.04,60.32,59.72,60.1,252521.0,60.04,60.32,59.72,60.1,252521.0
2025-04-03 11:10:00,60.14,60.18,58.55,58.73,367175.0,60.14,60.18,58.55,58.73,367175.0
2025-04-03 11:20:00,58.72,59.29,58.02,58.46,315336.0,58.72,59.29,58.02,58.46,315336.0
2025-04-03 11:30:00,58.5,58.58,57.71,57.72,332980.0,58.5,58.58,57.71,57.72,332980.0
2025-04-03 11:40:00,57.75,58.38,57.42,58.33,436274.0,57.75,58.38,57.42,58.33,436274.0
2025-04-03 11:50:00,58.33,58.96,57.67,58.12,283153.0,58.33,58.96,57.67,58.12,283153.0
2025-04-03 12:00:00,58.17,58.18,57.54,58.06,139983.0,58.17,58.18,57.54,58.06,139983.0
2025-04-03 12:10:00,58.04,58.11,56.92,57.0,154610.0,58.04,58.11,56.92,57.0,154610.0
2025-04-03 12:20:00,57.05,57.67,57.0,57.0,116989.0,57.05,57.67,57.0,57.0,116989.0
2025-04-03 12:30:00,56.96,57.98,56.83,57.68,105914.0,56.96,57.98,56.83,57.68,105914.0
2025-04-03 12:40:00,57.61,57.8,56.95,57.43,146410.0,57.61,57.8,56.95,57.43,146410.0
2025-04-03 12:50:00,57.43,58.53,57.4,58.34,145624.0,57.43,58.53,57.4,58.34,145624.0
2025-04-03 13:00:00,58.28,58.63,57.92,58.41,70253.0,58.28,58.63,57.92,58.41,70253.0
2025-04-03 13:10:00,58.54,58.94,58.39,58.84,45118.0,58.54,58.94,58.39,58.84,45118.0
2025-04-03 13:20:00,58.73,59.4,58.66,59.21,87333.0,58.73,59.4,58.66,59.21,87333.0
2025-04-03 13:30:00,59.3,59.53,58.65,58.86,139462.0,59.3,59.53,58.65,58.86,139462.0
2025-04-03 13:40:00,58.83,59.0,58.45,58.97,71967.0,58.83,59.0,58.45,58.97,71967.0
2025-04-03 13:50:00,58.96,59.73,58.96,59.66,89503.0,58.96,59.73,58.96,59.66,89503.0
2025-04-03 14:00:00,59.59,60.15,59.39,60.06,388030.0,59.59,60.15,59.39,60.06,388030.0
2025-04-03 14:10:00,60.06,60.4,59.88,60.18,327268.0,60.06,60.4,59.88,60.18,327268.0
2025-04-03 14:20:00,60.14,60.45,59.67,60.2,194903.0,60.14,60.45,59.67,60.2,194903.0
2025-04-03 14:30:00,60.11,60.5,59.83,60.02,325535.0,60.11,60.5,59.83,60.02,325535.0
2025-04-03 14:40:00,60.01,60.08,59.19,59.35,174796.0,60.01,60.08,59.19,59.35,174796.0
2025-04-03 14:50:00,59.4,59.9,59.22,59.51,89193.0,59.4,59.9,59.22,59.51,89193.0
2025-04-03 15:00:00,59.52,60.05,59.52,60.0,74544.0,59.52,60.05,59.52,60.0,74544.0
2025-04-03 15:10:00,60.04,61.1,59.84,60.65,313829.0,60.04,61.1,59.84,60.65,313829.0
2025-04-03 15:20:00,60.56,61.17,60.32,61.08,203219.0,60.56,61.17,60.32,61.08,203219.0
2025-04-03 15:30:00,61.1,61.64,60.92,60.97,249455.0,61.1,61.64,60.92,60.97,249455.0
2025-04-03 15:40:00,61.01,62.33,60.64,61.99,378649.0,61.01,62.33,60.64,61.99,378649.0
2025-04-03 15:50:00,62.01,62.61,61.42,62.41,721793.0,62.01,62.61,61.42,62.41,721793.0
2025-04-04 09:30:00,69.93,70.92,68.31,69.83,1131554.0,69.93,70.92,68.31,69.83,1131554.0
2025-04-04 09:40:00,69.92,71.09,68.17,69.15,1050948.0,69.92,71.09,68.17,69.15,1050948.0
2025-04-04 09:50:00,69.11,69.23,66.72,67.51,812548.0,69.11,69.23,66.72,67.51,812548.0
2025-04-04 10:00:00,67.58,70.0,67.57,69.99,476454.0,67.58,70.0,67.57,69.99,476454.0
2025-04-04 10:10:00,69.96,71.71,69.93,70.59,642545.0,69.96,71.71,69.93,70.59,642545.0
2025-04-04 10:20:00,70.7,72.49,69.92,72.43,793372.0,70.7,72.49,69.92,72.43,793372.0
2025-04-04 10:30:00,72.46,73.23,70.92,72.17,677050.0,72.46,73.23,70.92,72.17,677050.0
2025-04-04 10:40:00,72.2,74.03,72.1,74.0,602526.0,72.2,74.03,72.1,74.0,602526.0
2025-04-04 10:50:00,74.06,74.5,70.0,71.25,1063642.0,74.06,74.5,70.0,71.25,1063642.0
2025-04-04 11:00:00,71.3,71.52,67.25,69.45,744448.0,71.3,71.52,67.25,69.45,744448.0
2025-04-04 11:10:00,69.39,69.7,66.89,68.26,706050.0,69.39,69.7,66.89,68.26,706050.0
2025-04-04 11:20:00,68.3,70.58,67.68,70.48,371447.0,68.3,70.58,67.68,70.48,371447.0
2025-04-04 11:30:00,70.59,71.52,69.72,70.8,355368.0,70.59,71.52,69.72,70.8,355368.0
2025-04-04 11:40:00,70.82,71.31,69.45,69.64,219200.0,70.82,71.31,69.45,69.64,219200.0
2025-04-04 11:50:00,69.72,70.88,69.23,70.62,247291.0,69.72,70.88,69.23,70.62,247291.0
2025-04-04 12:00:00,70.53,70.54,68.92,70.0,217866.0,70.53,70.54,68.92,70.0,217866.0
2025-04-04 12:10:00,70.06,71.54,69.09,71.32,365099.0,70.06,71.54,69.09,71.32,365099.0
2025-04-04 12:20:00,71.38,71.89,71.3,71.47,263379.0,71.38,71.89,71.3,71.47,263379.0
2025-04-04 12:30:00,71.52,71.96,70.55,71.01,265343.0,71.52,71.96,70.55,71.01,265343.0
2025-04-04 12:40:00,70.93,72.51,70.71,71.92,271475.0,70.93,72.51,70.71,71.92,271475.0
2025-04-04 12:50:00,71.86,72.0,70.97,71.28,120878.0,71.86,72.0,70.97,71.28,120878.0
2025-04-04 13:00:00,71.32,72.09,70.71,71.69,236415.0,71.32,72.09,70.71,71.69,236415.0
2025-04-04 13:10:00,71.66,73.76,71.58,73.13,331460.0,71.66,73.76,71.58,73.13,331460.0
2025-04-04 13:20:00,73.2,73.21,72.2,73.03,231459.0,73.2,73.21,72.2,73.03,231459.0
2025-04-04 13:30:00,73.08,73.63,71.28,71.89,476375.0,73.08,73.63,71.28,71.89,476375.0
2025-04-04 13:40:00,71.96,72.01,71.0,71.17,356997.0,71.96,72.01,71.0,71.17,356997.0
2025-04-04 13:50:00,71.1,73.29,71.1,71.72,642017.0,71.1,73.29,71.1,71.72,642017.0
2025-04-04 14:00:00,71.7,72.5,70.8,72.2,370851.0,71.7,72.5,70.8,72.2,370851.0
2025-04-04 14:10:00,72.28,73.52,72.12,73.46,567399.0,72.28,73.52,72.12,73.46,567399.0
2025-04-04 14:20:00,73.42,73.99,73.26,73.94,211170.0,73.42,73.99,73.26,73.94,211170.0
2025-04-04 14:30:00,73.9,74.99,73.8,74.83,397634.0,73.9,74.99,73.8,74.83,397634.0
2025-04-04 14:40:00,74.86,75.89,74.03,74.46,675765.0,74.86,75.89,74.03,74.46,675765.0
2025-04-04 14:50:00,74.53,74.96,73.39,74.31,397342.0,74.53,74.96,73.39,74.31,397342.0
2025-04-04 15:00:00,74.32,74.93,73.81,74.51,384449.0,74.32,74.93,73.81,74.51,384449.0
2025-04-04 15:10:00,74.46,74.7,73.3,74.45,295426.0,74.46,74.7,73.3,74.45,295426.0
2025-04-04 15:20:00,74.45,74.46,72.12,72.72,355551.0,74.45,74.46,72.12,72.72,355551.0
2025-04-04 15:30:00,72.78,73.19,71.65,72.83,608077.0,72.78,73.19,71.65,72.83,608077.0
2025-04-04 15:40:00,72.85,74.95,72.67,74.79,487953.0,72.85,74.95,72.67,74.79,487953.0
2025-04-04 15:50:00,74.79,76.46,74.54,74.83,935585.0,74.79,76.46,74.54,74.83,935585.0
2025-04-07 09:30:00,81.74,84.24,81.11,82.9,1072335.0,81.74,84.24,81.11,82.9,1072335.0
2025-04-07 09:40:00,82.98,84.82,81.3,81.92,1175702.0,82.98,84.82,81.3,81.92,1175702.0
2025-04-07 09:50:00,81.96,82.07,79.13,79.61,1281707.0,81.96,82.07,79.13,79.61,1281707.0
2025-04-07 10:00:00,79.6,80.95,78.63,79.68,754244.0,79.6,80.95,78.63,79.68,754244.0
2025-04-07 10:10:00,79.73,79.73,68.23,72.0,1099763.0,79.73,79.73,68.23,72.0,1099763.0
2025-04-07 10:20:00,72.29,79.34,72.23,78.64,546537.0,72.29,79.34,72.23,78.64,546537.0
2025-04-07 10:30:00,78.51,79.63,74.05,78.83,974473.0,78.51,79.63,74.05,78.83,974473.0
2025-04-07 10:40:00,78.95,79.36,73.65,74.74,595017.0,78.95,79.36,73.65,74.74,595017.0
2025-04-07 10:50:00,74.68,74.85,70.37,71.68,671877.0,74.68,74.85,70.37,71.68,671877.0
2025-04-07 11:00:00,71.71,73.13,69.2,72.87,861845.0,71.71,73.13,69.2,72.87,861845.0
2025-04-07 11:10:00,73.0,77.41,70.89,73.92,1134405.0,73.0,77.41,70.89,73.92,1134405.0
2025-04-07 11:20:00,74.1,76.83,73.12,76.51,503008.0,74.1,76.83,73.12,76.51,503008.0
2025-04-07 11:30:00,76.39,76.45,73.28,75.15,353737.0,76.39,76.45,73.28,75.15,353737.0
2025-04-07 11:40:00,75.23,75.3,72.24,73.32,276364.0,75.23,75.3,72.24,73.32,276364.0
2025-04-07 11:50:00,73.17,75.25,72.68,75.16,167385.0,73.17,75.25,72.68,75.16,167385.0
2025-04-07 12:00:00,75.29,77.18,74.94,76.93,199508.0,75.29,77.18,74.94,76.93,199508.0
2025-04-07 12:10:00,76.93,77.31,75.26,76.01,182315.0,76.93,77.31,75.26,76.01,182315.0
2025-04-07 12:20:00,76.23,77.05,75.13,76.05,158665.0,76.23,77.05,75.13,76.05,158665.0
2025-04-07 12:30:00,76.3,76.92,75.2,76.92,113042.0,76.3,76.92,75.2,76.92,113042.0
2025-04-07 12:40:00,76.93,77.88,76.32,77.42,136646.0,76.93,77.88,76.32,77.42,136646.0
2025-04-07 12:50:00,77.34,78.07,76.47,77.74,148562.0,77.34,78.07,76.47,77.74,148562.0
2025-04-07 13:00:00,77.79,78.2,74.48,76.98,225298.0,77.79,78.2,74.48,76.98,225298.0
2025-04-07 13:10:00,76.9,77.76,75.03,75.41,172928.0,76.9,77.76,75.03,75.41,172928.0
2025-04-07 13:20:00,75.33,75.9,74.02,74.19,110333.0,75.33,75.9,74.02,74.19,110333.0
2025-04-07 13:30:00,74.1,75.57,74.0,74.13,128655.0,74.1,75.57,74.0,74.13,128655.0
2025-04-07 13:40:00,74.2,74.91,72.94,73.56,267328.0,74.2,74.91,72.94,73.56,267328.0
2025-04-07 13:50:00,73.59,74.22,72.98,73.22,120046.0,73.59,74.22,72.98,73.22,120046.0
2025-04-07 14:00:00,73.1,74.42,72.77,73.47,109976.0,73.1,74.42,72.77,73.47,109976.0
2025-04-07 14:10:00,73.49,74.28,72.53,72.81,144852.0,73.49,74.28,72.53,72.81,144852.0
2025-04-07 14:20:00,72.73,74.19,72.0,74.01,179459.0,72.73,74.19,72.0,74.01,179459.0
2025-04-07 14:30:00,73.96,74.34,72.37,72.45,312033.0,73.96,74.34,72.37,72.45,312033.0
2025-04-07 14:40:00,72.49,73.39,72.12,72.79,120651.0,72.49,73.39,72.12,72.79,120651.0
2025-04-07 14:50:00,72.88,74.51,72.83,74.39,149510.0,72.88,74.51,72.83,74.39,149510.0
2025-04-07 15:00:00,74.39,75.14,73.4,75.14,156841.0,74.39,75.14,73.4,75.14,156841.0
2025-04-07 15:10:00,75.15,75.58,73.99,74.4,88816.0,75.15,75.58,73.99,74.4,88816.0
2025-04-07 15:20:00,74.47,75.58,74.19,75.31,111070.0,74.47,75.58,74.19,75.31,111070.0
2025-04-07 15:30:00,74.96,74.96,73.47,73.94,123619.0,74.96,74.96,73.47,73.94,123619.0
2025-04-07 15:40:00,73.76,75.64,73.76,74.98,120696.0,73.76,75.64,73.76,74.98,120696.0
2025-04-07 15:50:00,74.99,76.39,74.47,74.92,312636.0,74.99,76.39,74.47,74.92,312636.0
2025-04-08 09:30:00,67.88,69.02,67.63,68.18,804831.0,67.88,69.02,67.63,68.18,804831.0
2025-04-08 09:40:00,68.18,69.19,67.31,68.96,814219.0,68.18,69.19,67.31,68.96,814219.0
2025-04-08 09:50:00,68.94,69.4,67.43,67.96,393361.0,68.94,69.4,67.43,67.96,393361.0
2025-04-08 10:00:00,67.98,68.6,67.52,67.9,341759.0,67.98,68.6,67.52,67.9,341759.0
2025-04-08 10:10:00,67.92,68.84,67.78,68.25,307846.0,67.92,68.84,67.78,68.25,307846.0
2025-04-08 10:20:00,68.24,69.11,68.01,68.83,242814.0,68.24,69.11,68.01,68.83,242814.0
2025-04-08 10:30:00,68.89,69.27,68.15,68.8,135693.0,68.89,69.27,68.15,68.8,135693.0
2025-04-08 10:40:00,68.8,70.4,68.8,70.3,267473.0,68.8,70.4,68.8,70.3,267473.0
2025-04-08 10:50:00,70.3,71.59,70.07,71.55,311351.0,70.3,71.59,70.07,71.55,311351.0
2025-04-08 11:00:00,71.53,71.88,70.36,71.29,333208.0,71.53,71.88,70.36,71.29,333208.0
2025-04-08 11:10:00,71.25,73.09,71.2,71.98,288735.0,71.25,73.09,71.2,71.98,288735.0
2025-04-08 11:20:00,71.95,72.61,71.41,72.53,276190.0,71.95,72.61,71.41,72.53,276190.0
2025-04-08 11:30:00,72.53,72.65,71.38,71.51,210148.0,72.53,72.65,71.38,71.51,210148.0
2025-04-08 11:40:00,71.52,72.05,71.01,72.01,117652.0,71.52,72.05,71.01,72.01,117652.0
2025-04-08 11:50:00,72.1,72.57,71.85,71.87,106813.0,72.1,72.57,71.85,71.87,106813.0
2025-04-08 12:00:00,71.99,72.49,71.49,72.41,107987.0,71.99,72.49,71.49,72.41,107987.0
2025-04-08 12:10:00,72.34,73.62,71.78,73.38,152726.0,72.34,73.62,71.78,73.38,152726.0
2025-04-08 12:20:00,73.44,74.33,73.24,73.62,223826.0,73.44,74.33,73.24,73.62,223826.0
2025-04-08 12:30:00,73.67,76.48,73.4,75.97,333709.0,73.67,76.48,73.4,75.97,333709.0
2025-04-08 12:40:00,75.97,77.0,75.22,75.77,375818.0,75.97,77.0,75.22,75.77,375818.0
2025-04-08 12:50:00,75.7,77.65,75.43,77.62,373645.0,75.7,77.65,75.43,77.62,373645.0
2025-04-08 13:00:00,77.63,78.98,77.21,78.92,275121.0,77.63,78.98,77.21,78.92,275121.0
2025-04-08 13:10:00,78.91,79.81,78.14,79.01,485910.0,78.91,79.81,78.14,79.01,485910.0
2025-04-08 13:20:00,79.03,80.85,78.73,80.83,477481.0,79.03,80.85,78.73,80.83,477481.0
2025-04-08 13:30:00,80.81,81.36,79.69,79.84,558797.0,80.81,81.36,79.69,79.84,558797.0
2025-04-08 13:40:00,79.84,79.99,77.97,79.76,349895.0,79.84,79.99,77.97,79.76,349895.0
2025-04-08 13:50:00,80.0,80.33,79.02,79.17,217793.0,80.0,80.33,79.02,79.17,217793.0
2025-04-08 14:00:00,79.22,80.75,79.03,80.5,152286.0,79.22,80.75,79.03,80.5,152286.0
2025-04-08 14:10:00,80.27,80.77,79.35,79.48,128626.0,80.27,80.77,79.35,79.48,128626.0
2025-04-08 14:20:00,79.61,81.49,79.55,81.49,172431.0,79.61,81.49,79.55,81.49,172431.0
2025-04-08 14:30:00,81.34,82.05,79.0,81.8,255663.0,81.34,82.05,79.0,81.8,255663.0
2025-04-08 14:40:00,81.77,82.47,81.29,81.75,189643.0,81.77,82.47,81.29,81.75,189643.0
2025-04-08 14:50:00,81.73,83.09,81.59,83.07,146646.0,81.73,83.09,81.59,83.07,146646.0
2025-04-08 15:00:00,83.03,86.87,82.96,86.64,456144.0,83.03,86.87,82.96,86.64,456144.0
2025-04-08 15:10:00,86.7,90.17,85.63,89.49,705882.0,86.7,90.17,85.63,89.49,705882.0
2025-04-08 15:20:00,89.52,89.57,85.01,85.67,648911.0,89.52,89.57,85.01,85.67,648911.0
2025-04-08 15:30:00,85.7,89.8,85.69,89.7,512908.0,85.7,89.8,85.69,89.7,512908.0
2025-04-08 15:40:00,89.59,91.19,88.17,91.1,854941.0,89.59,91.19,88.17,91.1,854941.0
2025-04-08 15:50:00,91.01,91.01,84.16,84.53,979918.0,91.01,91.01,84.16,84.53,979918.0
2025-04-09 09:30:00,87.18,87.64,84.08,84.11,829750.0,87.18,87.64,84.08,84.11,829750.0
2025-04-09 09:40:00,84.06,86.25,82.91,84.45,736416.0,84.06,86.25,82.91,84.45,736416.0
2025-04-09 09:50:00,84.48,84.92,83.29,84.51,386985.0,84.48,84.92,83.29,84.51,386985.0
2025-04-09 10:00:00,84.61,87.2,83.0,86.2,491642.0,84.61,87.2,83.0,86.2,491642.0
2025-04-09 10:10:00,86.11,87.19,84.94,86.12,225345.0,86.11,87.19,84.94,86.12,225345.0
2025-04-09 10:20:00,86.17,87.59,85.56,86.48,241634.0,86.17,87.59,85.56,86.48,241634.0
2025-04-09 10:30:00,86.35,86.87,84.63,86.56,242528.0,86.35,86.87,84.63,86.56,242528.0
2025-04-09 10:40:00,86.63,87.27,85.65,87.18,255153.0,86.63,87.27,85.65,87.18,255153.0
2025-04-09 10:50:00,87.2,89.23,86.92,89.19,430077.0,87.2,89.23,86.92,89.19,430077.0
2025-04-09 11:00:00,89.12,89.12,86.28,87.04,377292.0,89.12,89.12,86.28,87.04,377292.0
2025-04-09 11:10:00,86.93,87.58,85.9,86.2,109563.0,86.93,87.58,85.9,86.2,109563.0
2025-04-09 11:20:00,86.12,86.68,85.38,86.49,170706.0,86.12,86.68,85.38,86.49,170706.0
2025-04-09 11:30:00,86.45,87.5,85.68,87.47,158803.0,86.45,87.5,85.68,87.47,158803.0
2025-04-09 11:40:00,87.53,88.41,86.13,86.8,136449.0,87.53,88.41,86.13,86.8,136449.0
2025-04-09 11:50:00,86.88,87.73,86.49,87.17,77600.0,86.88,87.73,86.49,87.17,77600.0
2025-04-09 12:00:00,87.28,87.93,85.99,86.2,69109.0,87.28,87.93,85.99,86.2,69109.0
2025-04-09 12:10:00,86.29,86.29,85.02,85.43,97626.0,86.29,86.29,85.02,85.43,97626.0
2025-04-09 12:20:00,85.47,85.91,84.92,85.77,130504.0,85.47,85.91,84.92,85.77,130504.0
2025-04-09 12:30:00,85.9,86.23,85.15,85.29,92880.0,85.9,86.23,85.15,85.29,92880.0
2025-04-09 12:40:00,85.26,85.93,84.55,84.83,179612.0,85.26,85.93,84.55,84.83,179612.0
2025-04-09 12:50:00,84.73,85.5,84.08,84.57,130823.0,84.73,85.5,84.08,84.57,130823.0
2025-04-09 13:00:00,84.57,84.6,82.38,84.14,437444.0,84.57,84.6,82.38,84.14,437444.0
2025-04-09 13:10:00,84.06,85.66,79.67,80.05,763992.0,84.06,85.66,79.67,80.05,763992.0
2025-04-09 13:20:00,80.01,81.02,77.54,77.54,627754.0,80.01,81.02,77.54,77.54,627754.0
2025-04-09 13:30:00,71.0,74.55,66.78,66.78,1173481.0,71.0,74.55,66.78,66.78,1173481.0
2025-04-09 13:40:00,71.31,71.7,67.74,69.54,659520.0,71.31,71.7,67.74,69.54,659520.0
2025-04-09 13:50:00,69.42,71.3,68.01,68.36,635270.0,69.42,71.3,68.01,68.36,635270.0
2025-04-09 14:00:00,68.32,70.37,66.8,68.75,485755.0,68.32,70.37,66.8,68.75,485755.0
2025-04-09 14:10:00,68.83,69.08,66.0,67.31,618057.0,68.83,69.08,66.0,67.31,618057.0
2025-04-09 14:20:00,67.37,67.64,65.0,65.47,423835.0,67.37,67.64,65.0,65.47,423835.0
2025-04-09 14:30:00,65.48,66.67,64.67,65.26,319978.0,65.48,66.67,64.67,65.26,319978.0
2025-04-09 14:40:00,65.28,67.91,65.07,66.26,316308.0,65.28,67.91,65.07,66.26,316308.0
2025-04-09 14:50:00,66.27,68.44,65.4,68.0,193670.0,66.27,68.44,65.4,68.0,193670.0
2025-04-09 15:00:00,67.86,68.82,66.14,66.28,216569.0,67.86,68.82,66.14,66.28,216569.0
2025-04-09 15:10:00,66.2,66.56,65.48,65.64,163240.0,66.2,66.56,65.48,65.64,163240.0
2025-04-09 15:20:00,65.61,65.76,64.63,64.67,231523.0,65.61,65.76,64.63,64.67,231523.0
2025-04-09 15:30:00,64.67,64.98,63.78,63.87,245774.0,64.67,64.98,63.78,63.87,245774.0
2025-04-09 15:40:00,63.82,64.4,63.71,64.02,343269.0,63.82,64.4,63.71,64.02,343269.0
2025-04-09 15:50:00,64.01,66.99,63.35,66.83,625976.0,64.01,66.99,63.35,66.83,625976.0
2025-04-10 09:30:00,72.09,72.31,69.61,70.55,442511.0,72.09,72.31,69.61,70.55,442511.0
2025-04-10 09:40:00,70.32,72.68,70.22,70.65,432771.0,70.32,72.68,70.22,70.65,432771.0
2025-04-10 09:50:00,70.7,73.57,70.2,73.56,636494.0,70.7,73.57,70.2,73.56,636494.0
2025-04-10 10:00:00,73.53,74.63,72.84,73.96,348542.0,73.53,74.63,72.84,73.96,348542.0
2025-04-10 10:10:00,74.08,75.69,73.91,75.37,517260.0,74.08,75.69,73.91,75.37,517260.0
2025-04-10 10:20:00,75.43,75.68,73.44,75.42,354660.0,75.43,75.68,73.44,75.42,354660.0
2025-04-10 10:30:00,75.36,75.36,73.28,74.02,193822.0,75.36,75.36,73.28,74.02,193822.0
2025-04-10 10:40:00,74.02,75.2,73.64,74.73,102875.0,74.02,75.2,73.64,74.73,102875.0
2025-04-10 10:50:00,74.76,75.93,74.44,75.74,377149.0,74.76,75.93,74.44,75.74,377149.0
2025-04-10 11:00:00,75.75,75.93,74.22,74.3,327482.0,75.75,75.93,74.22,74.3,327482.0
2025-04-10 11:10:00,74.4,76.24,74.3,76.1,278287.0,74.4,76.24,74.3,76.1,278287.0
2025-04-10 11:20:00,76.21,77.17,75.98,76.86,297951.0,76.21,77.17,75.98,76.86,297951.0
2025-04-10 11:30:00,76.85,78.49,76.85,78.21,389263.0,76.85,78.49,76.85,78.21,389263.0
2025-04-10 11:40:00,78.23,79.66,77.52,79.66,211478.0,78.23,79.66,77.52,79.66,211478.0
2025-04-10 11:50:00,79.6,81.55,78.83,81.06,639452.0,79.6,81.55,78.83,81.06,639452.0
2025-04-10 12:00:00,81.15,82.8,80.14,81.75,597551.0,81.15,82.8,80.14,81.75,597551.0
2025-04-10 12:10:00,81.92,83.9,80.42,83.52,725124.0,81.92,83.9,80.42,83.52,725124.0
2025-04-10 12:20:00,83.66,85.88,83.28,84.97,927023.0,83.66,85.88,83.28,84.97,927023.0
2025-04-10 12:30:00,85.12,85.23,80.27,81.37,803496.0,85.12,85.23,80.27,81.37,803496.0
2025-04-10 12:40:00,81.53,84.07,81.43,81.65,383102.0,81.53,84.07,81.43,81.65,383102.0
2025-04-10 12:50:00,81.6,83.33,81.26,82.17,341695.0,81.6,83.33,81.26,82.17,341695.0
2025-04-10 13:00:00,82.2,83.72,79.0,83.48,462330.0,82.2,83.72,79.0,83.48,462330.0
2025-04-10 13:10:00,83.42,86.36,83.28,84.5,1015853.0,83.42,86.36,83.28,84.5,1015853.0
2025-04-10 13:20:00,84.71,87.05,82.89,83.05,714330.0,84.71,87.05,82.89,83.05,714330.0
2025-04-10 13:30:00,83.13,83.6,81.73,82.78,515193.0,83.13,83.6,81.73,82.78,515193.0
2025-04-10 13:40:00,82.79,83.08,79.84,81.3,798132.0,82.79,83.08,79.84,81.3,798132.0
2025-04-10 13:50:00,81.37,82.48,79.9,80.36,269534.0,81.37,82.48,79.9,80.36,269534.0
2025-04-10 14:00:00,80.37,81.16,77.89,81.1,758802.0,80.37,81.16,77.89,81.1,758802.0
2025-04-10 14:10:00,81.06,82.59,80.63,81.26,298654.0,81.06,82.59,80.63,81.26,298654.0
2025-04-10 14:20:00,81.08,81.17,77.74,78.42,464479.0,81.08,81.17,77.74,78.42,464479.0
2025-04-10 14:30:00,78.29,79.49,76.97,78.95,642158.0,78.29,79.49,76.97,78.95,642158.0
2025-04-10 14:40:00,78.87,79.58,77.42,79.07,242009.0,78.87,79.58,77.42,79.07,242009.0
2025-04-10 14:50:00,78.9,79.88,77.72,78.98,306642.0,78.9,79.88,77.72,78.98,306642.0
2025-04-10 15:00:00,79.09,80.87,77.2,80.86,407949.0,79.09,80.87,77.2,80.86,407949.0
2025-04-10 15:10:00,80.86,81.11,79.54,79.99,212230.0,80.86,81.11,79.54,79.99,212230.0
2025-04-10 15:20:00,79.98,82.2,78.58,82.18,699969.0,79.98,82.2,78.58,82.18,699969.0
2025-04-10 15:30:00,82.19,82.32,80.44,82.19,358107.0,82.19,82.32,80.44,82.19,358107.0
2025-04-10 15:40:00,82.21,84.4,81.68,83.69,534241.0,82.21,84.4,81.68,83.69,534241.0
2025-04-10 15:50:00,83.47,83.47,79.27,79.64,872982.0,83.47,83.47,79.27,79.64,872982.0
2025-04-11 09:30:00,81.64,83.1,80.61,80.91,459232.0,81.64,83.1,80.61,80.91,459232.0
2025-04-11 09:40:00,80.77,82.14,79.2,79.88,397603.0,80.77,82.14,79.2,79.88,397603.0
2025-04-11 09:50:00,80.04,80.95,79.3,80.93,294880.0,80.04,80.95,79.3,80.93,294880.0
2025-04-11 10:00:00,80.97,81.87,79.3,80.0,425192.0,80.97,81.87,79.3,80.0,425192.0
2025-04-11 10:10:00,79.94,82.28,79.59,82.26,257366.0,79.94,82.28,79.59,82.26,257366.0
2025-04-11 10:20:00,82.21,84.51,81.91,84.14,450116.0,82.21,84.51,81.91,84.14,450116.0
2025-04-11 10:30:00,84.09,84.35,82.01,82.45,236123.0,84.09,84.35,82.01,82.45,236123.0
2025-04-11 10:40:00,82.65,82.95,81.39,81.84,161799.0,82.65,82.95,81.39,81.84,161799.0
2025-04-11 10:50:00,81.89,83.89,81.89,83.83,158203.0,81.89,83.89,81.89,83.83,158203.0
2025-04-11 11:00:00,83.86,85.63,81.8,84.59,415024.0,83.86,85.63,81.8,84.59,415024.0
2025-04-11 11:10:00,84.68,85.79,84.4,85.26,292341.0,84.68,85.79,84.4,85.26,292341.0
2025-04-11 11:20:00,85.31,85.55,84.34,84.43,206330.0,85.31,85.55,84.34,84.43,206330.0
2025-04-11 11:30:00,84.52,84.84,82.48,82.55,210395.0,84.52,84.84,82.48,82.55,210395.0
2025-04-11 11:40:00,82.36,83.59,82.19,82.76,118928.0,82.36,83.59,82.19,82.76,118928.0
2025-04-11 11:50:00,82.66,83.48,81.88,82.18,130111.0,82.66,83.48,81.88,82.18,130111.0
2025-04-11 12:00:00,82.18,82.67,81.37,82.27,166487.0,82.18,82.67,81.37,82.27,166487.0
2025-04-11 12:10:00,82.18,82.18,80.69,80.95,188580.0,82.18,82.18,80.69,80.95,188580.0
2025-04-11 12:20:00,81.01,82.14,80.73,81.7,154448.0,81.01,82.14,80.73,81.7,154448.0
2025-04-11 12:30:00,81.5,81.51,78.9,79.17,481003.0,81.5,81.51,78.9,79.17,481003.0
2025-04-11 12:40:00,79.16,80.14,78.15,78.32,603740.0,79.16,80.14,78.15,78.32,603740.0
2025-04-11 12:50:00,78.31,79.3,78.13,79.0,165857.0,78.31,79.3,78.13,79.0,165857.0
2025-04-11 13:00:00,78.95,80.13,78.68,79.84,289975.0,78.95,80.13,78.68,79.84,289975.0
2025-04-11 13:10:00,79.86,80.46,79.04,80.03,162942.0,79.86,80.46,79.04,80.03,162942.0
2025-04-11 13:20:00,80.19,80.52,79.14,80.44,104161.0,80.19,80.52,79.14,80.44,104161.0
2025-04-11 13:30:00,80.3,81.11,78.34,78.6,380668.0,80.3,81.11,78.34,78.6,380668.0
2025-04-11 13:40:00,78.52,78.74,76.64,77.79,535417.0,78.52,78.74,76.64,77.79,535417.0
2025-04-11 13:50:00,78.04,79.16,77.08,78.75,124250.0,78.04,79.16,77.08,78.75,124250.0
2025-04-11 14:00:00,78.65,80.1,78.63,80.1,113412.0,78.65,80.1,78.63,80.1,113412.0
2025-04-11 14:10:00,80.07,80.99,79.49,80.86,353169.0,80.07,80.99,79.49,80.86,353169.0
2025-04-11 14:20:00,80.88,81.33,80.0,80.05,171587.0,80.88,81.33,80.0,80.05,171587.0
2025-04-11 14:30:00,80.1,80.42,79.35,79.84,86353.0,80.1,80.42,79.35,79.84,86353.0
2025-04-11 14:40:00,79.59,79.59,78.73,78.87,77649.0,79.59,79.59,78.73,78.87,77649.0
2025-04-11 14:50:00,78.8,80.3,78.8,80.16,109033.0,78.8,80.3,78.8,80.16,109033.0
2025-04-11 15:00:00,80.09,80.2,78.83,78.95,107320.0,80.09,80.2,78.83,78.95,107320.0
2025-04-11 15:10:00,79.02,79.7,78.6,78.81,138476.0,79.02,79.7,78.6,78.81,138476.0
2025-04-11 15:20:00,78.74,78.99,77.71,78.36,232816.0,78.74,78.99,77.71,78.36,232816.0
2025-04-11 15:30:00,78.44,78.69,77.56,78.26,205763.0,78.44,78.69,77.56,78.26,205763.0
2025-04-11 15:40:00,78.36,78.48,77.89,78.06,100499.0,78.36,78.48,77.89,78.06,100499.0
2025-04-11 15:50:00,78.01,78.45,76.91,77.12,463601.0,78.01,78.45,76.91,77.12,463601.0
2025-04-14 09:30:00,70.52,72.5,70.24,72.46,446970.0,70.52,72.5,70.24,72.46,446970.0
2025-04-14 09:40:00,72.48,73.62,72.36,72.5,394028.0,72.48,73.62,72.36,72.5,394028.0
2025-04-14 09:50:00,72.5,72.83,72.01,72.4,229352.0,72.5,72.83,72.01,72.4,229352.0
2025-04-14 10:00:00,72.36,72.56,71.4,72.07,242663.0,72.36,72.56,71.4,72.07,242663.0
2025-04-14 10:10:00,72.11,72.57,71.67,71.67,168735.0,72.11,72.57,71.67,71.67,168735.0
2025-04-14 10:20:00,71.62,71.78,70.75,71.01,173215.0,71.62,71.78,70.75,71.01,173215.0
2025-04-14 10:30:00,70.87,70.91,69.84,69.95,215230.0,70.87,70.91,69.84,69.95,215230.0
2025-04-14 10:40:00,69.91,70.19,69.13,69.62,293589.0,69.91,70.19,69.13,69.62,293589.0
2025-04-14 10:50:00,69.6,70.57,69.35,70.36,284752.0,69.6,70.57,69.35,70.36,284752.0
2025-04-14 11:00:00,70.35,71.55,69.9,71.12,167455.0,70.35,71.55,69.9,71.12,167455.0
2025-04-14 11:10:00,71.14,71.74,70.92,71.08,138282.0,71.14,71.74,70.92,71.08,138282.0
2025-04-14 11:20:00,71.0,72.08,70.65,72.0,126084.0,71.0,72.08,70.65,72.0,126084.0
2025-04-14 11:30:00,71.88,72.91,71.31,72.77,157748.0,71.88,72.91,71.31,72.77,157748.0
2025-04-14 11:40:00,72.87,74.6,72.75,74.51,212140.0,72.87,74.6,72.75,74.51,212140.0
2025-04-14 11:50:00,74.64,75.17,73.72,75.06,134625.0,74.64,75.17,73.72,75.06,134625.0
2025-04-14 12:00:00,75.07,75.3,74.16,74.97,120373.0,75.07,75.3,74.16,74.97,120373.0
2025-04-14 12:10:00,74.91,75.75,73.25,73.74,212867.0,74.91,75.75,73.25,73.74,212867.0
2025-04-14 12:20:00,73.78,74.5,73.21,74.04,110458.0,73.78,74.5,73.21,74.04,110458.0
2025-04-14 12:30:00,74.09,74.22,72.95,73.28,78558.0,74.09,74.22,72.95,73.28,78558.0
2025-04-14 12:40:00,73.23,73.45,72.4,72.89,57955.0,73.23,73.45,72.4,72.89,57955.0
2025-04-14 12:50:00,72.86,73.93,72.66,73.82,120495.0,72.86,73.93,72.66,73.82,120495.0
2025-04-14 13:00:00,73.84,73.98,72.14,73.11,143188.0,73.84,73.98,72.14,73.11,143188.0
2025-04-14 13:10:00,73.16,73.52,72.58,72.58,56008.0,73.16,73.52,72.58,72.58,56008.0
2025-04-14 13:20:00,72.6,72.67,71.64,72.11,108843.0,72.6,72.67,71.64,72.11,108843.0
2025-04-14 13:30:00,71.96,72.17,71.06,71.33,95356.0,71.96,72.17,71.06,71.33,95356.0
2025-04-14 13:40:00,71.35,72.44,71.35,71.7,72847.0,71.35,72.44,71.35,71.7,72847.0
2025-04-14 13:50:00,71.69,71.93,70.75,70.9,71965.0,71.69,71.93,70.75,70.9,71965.0
2025-04-14 14:00:00,70.9,71.01,70.29,70.56,116190.0,70.9,71.01,70.29,70.56,116190.0
2025-04-14 14:10:00,70.6,71.1,70.33,70.39,54105.0,70.6,71.1,70.33,70.39,54105.0
2025-04-14 14:20:00,70.38,70.42,69.97,70.12,93259.0,70.38,70.42,69.97,70.12,93259.0
2025-04-14 14:30:00,70.07,70.18,69.46,69.8,202359.0,70.07,70.18,69.46,69.8,202359.0
2025-04-14 14:40:00,69.78,70.14,69.43,69.9,335348.0,69.78,70.14,69.43,69.9,335348.0
2025-04-14 14:50:00,69.9,70.25,69.76,70.11,94081.0,69.9,70.25,69.76,70.11,94081.0
2025-04-14 15:00:00,70.12,70.12,69.05,69.12,146805.0,70.12,70.12,69.05,69.12,146805.0
2025-04-14 15:10:00,69.12,69.23,68.44,68.99,322979.0,69.12,69.23,68.44,68.99,322979.0
2025-04-14 15:20:00,68.98,69.49,68.74,69.41,126185.0,68.98,69.49,68.74,69.41,126185.0
2025-04-14 15:30:00,69.45,69.68,68.81,69.06,161673.0,69.45,69.68,68.81,69.06,161673.0
2025-04-14 15:40:00,68.99,69.02,68.34,68.44,244343.0,68.99,69.02,68.34,68.44,244343.0
2025-04-14 15:50:00,68.46,69.11,68.07,68.41,360694.0,68.46,69.11,68.07,68.41,360694.0
2025-04-15 09:30:00,68.5,68.94,66.76,66.94,503689.0,68.5,68.94,66.76,66.94,503689.0
2025-04-15 09:40:00,66.97,67.36,66.65,66.72,176298.0,66.97,67.36,66.65,66.72,176298.0
2025-04-15 09:50:00,66.72,67.62,66.42,67.45,275953.0,66.72,67.62,66.42,67.45,275953.0
2025-04-15 10:00:00,67.46,67.51,66.63,67.04,134369.0,67.46,67.51,66.63,67.04,134369.0
2025-04-15 10:10:00,66.98,68.95,66.5,68.61,420516.0,66.98,68.95,66.5,68.61,420516.0
2025-04-15 10:20:00,68.61,69.37,67.32,67.96,368047.0,68.61,69.37,67.32,67.96,368047.0
2025-04-15 10:30:00,67.8,67.87,66.67,67.36,158163.0,67.8,67.87,66.67,67.36,158163.0
2025-04-15 10:40:00,67.36,67.73,66.54,66.87,302176.0,67.36,67.73,66.54,66.87,302176.0
2025-04-15 10:50:00,66.82,67.35,66.28,66.72,178727.0,66.82,67.35,66.28,66.72,178727.0
2025-04-15 11:00:00,66.63,66.73,66.07,66.56,129272.0,66.63,66.73,66.07,66.56,129272.0
2025-04-15 11:10:00,66.66,66.76,65.97,66.22,105515.0,66.66,66.76,65.97,66.22,105515.0
2025-04-15 11:20:00,66.14,66.69,65.91,66.64,177366.0,66.14,66.69,65.91,66.64,177366.0
2025-04-15 11:30:00,66.61,66.69,65.91,66.38,73245.0,66.61,66.69,65.91,66.38,73245.0
2025-04-15 11:40:00,66.46,66.78,66.02,66.57,127504.0,66.46,66.78,66.02,66.57,127504.0
2025-04-15 11:50:00,66.55,66.86,66.16,66.28,66621.0,66.55,66.86,66.16,66.28,66621.0
2025-04-15 12:00:00,66.26,66.34,65.69,66.28,346220.0,66.26,66.34,65.69,66.28,346220.0
2025-04-15 12:10:00,66.29,66.29,65.76,66.09,31218.0,66.29,66.29,65.76,66.09,31218.0
2025-04-15 12:20:00,66.07,66.19,65.76,66.14,50984.0,66.07,66.19,65.76,66.14,50984.0
2025-04-15 12:30:00,66.09,66.43,65.97,66.42,74887.0,66.09,66.43,65.97,66.42,74887.0
2025-04-15 12:40:00,66.38,66.53,65.91,66.12,66258.0,66.38,66.53,65.91,66.12,66258.0
2025-04-15 12:50:00,66.06,67.6,66.01,67.4,255282.0,66.06,67.6,66.01,67.4,255282.0
2025-04-15 13:00:00,67.37,67.74,66.97,67.32,75840.0,67.37,67.74,66.97,67.32,75840.0
2025-04-15 13:10:00,67.4,67.69,67.07,67.5,32216.0,67.4,67.69,67.07,67.5,32216.0
2025-04-15 13:20:00,67.5,68.33,67.28,68.04,131345.0,67.5,68.33,67.28,68.04,131345.0
2025-04-15 13:30:00,68.05,69.17,67.65,67.78,448241.0,68.05,69.17,67.65,67.78,448241.0
2025-04-15 13:40:00,67.68,67.99,67.39,67.6,139590.0,67.68,67.99,67.39,67.6,139590.0
2025-04-15 13:50:00,67.65,69.33,67.63,68.4,570650.0,67.65,69.33,67.63,68.4,570650.0
2025-04-15 14:00:00,68.48,68.81,68.19,68.5,97734.0,68.48,68.81,68.19,68.5,97734.0
2025-04-15 14:10:00,68.5,69.29,68.29,69.12,127049.0,68.5,69.29,68.29,69.12,127049.0
2025-04-15 14:20:00,69.12,69.33,68.3,68.53,92805.0,69.12,69.33,68.3,68.53,92805.0
2025-04-15 14:30:00,68.54,68.57,67.95,68.29,62952.0,68.54,68.57,67.95,68.29,62952.0
2025-04-15 14:40:00,68.24,68.24,67.7,67.96,90330.0,68.24,68.24,67.7,67.96,90330.0
2025-04-15 14:50:00,67.95,68.11,67.6,67.88,43146.0,67.95,68.11,67.6,67.88,43146.0
2025-04-15 15:00:00,67.95,68.16,67.69,67.83,34636.0,67.95,68.16,67.69,67.83,34636.0
2025-04-15 15:10:00,67.79,67.92,67.53,67.7,47986.0,67.79,67.92,67.53,67.7,47986.0
2025-04-15 15:20:00,67.74,68.5,67.69,68.4,78309.0,67.74,68.5,67.69,68.4,78309.0
2025-04-15 15:30:00,68.41,68.71,68.26,68.61,95212.0,68.41,68.71,68.26,68.61,95212.0
2025-04-15 15:40:00,68.62,68.85,68.4,68.54,103429.0,68.62,68.85,68.4,68.54,103429.0
2025-04-15 15:50:00,68.56,68.64,67.85,68.0,229632.0,68.56,68.64,67.85,68.0,229632.0
2025-04-16 09:30:00,70.66,71.25,69.64,70.06,221336.0,70.66,71.25,69.64,70.06,221336.0
2025-04-16 09:40:00,70.33,71.43,70.14,71.1,193172.0,70.33,71.43,70.14,71.1,193172.0
2025-04-16 09:50:00,71.2,72.15,70.99,71.94,291053.0,71.2,72.15,70.99,71.94,291053.0
2025-04-16 10:00:00,71.98,72.06,70.41,70.67,143508.0,71.98,72.06,70.41,70.67,143508.0
2025-04-16 10:10:00,70.73,71.28,70.22,70.79,106452.0,70.73,71.28,70.22,70.79,106452.0
2025-04-16 10:20:00,70.83,70.93,69.79,70.08,118587.0,70.83,70.93,69.79,70.08,118587.0
2025-04-16 10:30:00,70.2,70.37,69.71,69.91,51948.0,70.2,70.37,69.71,69.91,51948.0
2025-04-16 10:40:00,69.84,69.98,69.45,69.95,78092.0,69.84,69.98,69.45,69.95,78092.0
2025-04-16 10:50:00,69.99,70.17,69.51,69.74,125998.0,69.99,70.17,69.51,69.74,125998.0
2025-04-16 11:00:00,69.63,70.17,69.42,69.57,107937.0,69.63,70.17,69.42,69.57,107937.0
2025-04-16 11:10:00,69.57,69.91,69.2,69.55,120442.0,69.57,69.91,69.2,69.55,120442.0
2025-04-16 11:20:00,69.54,69.65,68.39,68.72,146601.0,69.54,69.65,68.39,68.72,146601.0
2025-04-16 11:30:00,68.63,69.58,68.63,69.55,122839.0,68.63,69.58,68.63,69.55,122839.0
2025-04-16 11:40:00,69.56,70.35,69.56,70.33,117569.0,69.56,70.35,69.56,70.33,117569.0
2025-04-16 11:50:00,70.34,70.67,70.05,70.45,97149.0,70.34,70.67,70.05,70.45,97149.0
2025-04-16 12:00:00,70.39,70.77,70.11,70.16,88550.0,70.39,70.77,70.11,70.16,88550.0
2025-04-16 12:10:00,70.16,70.61,69.94,70.52,65785.0,70.16,70.61,69.94,70.52,65785.0
2025-04-16 12:20:00,70.52,70.75,70.15,70.25,31666.0,70.52,70.75,70.15,70.25,31666.0
2025-04-16 12:30:00,70.24,70.62,70.01,70.53,53889.0,70.24,70.62,70.01,70.53,53889.0
2025-04-16 12:40:00,70.58,70.79,70.26,70.71,31001.0,70.58,70.79,70.26,70.71,31001.0
2025-04-16 12:50:00,70.76,70.88,70.49,70.67,25964.0,70.76,70.88,70.49,70.67,25964.0
2025-04-16 13:00:00,70.75,70.91,70.35,70.77,26990.0,70.75,70.91,70.35,70.77,26990.0
2025-04-16 13:10:00,70.8,71.0,70.12,70.24,52982.0,70.8,71.0,70.12,70.24,52982.0
2025-04-16 13:20:00,70.2,70.33,69.7,69.7,46760.0,70.2,70.33,69.7,69.7,46760.0
2025-04-16 13:30:00,69.71,71.25,69.71,71.15,147876.0,69.71,71.25,69.71,71.15,147876.0
2025-04-16 13:40:00,71.22,72.23,71.09,71.94,210084.0,71.22,72.23,71.09,71.94,210084.0
2025-04-16 13:50:00,71.96,73.17,71.62,73.04,313954.0,71.96,73.17,71.62,73.04,313954.0
2025-04-16 14:00:00,73.06,73.2,72.19,72.26,290700.0,73.06,73.2,72.19,72.26,290700.0
2025-04-16 14:10:00,72.17,73.02,71.9,72.66,240031.0,72.17,73.02,71.9,72.66,240031.0
2025-04-16 14:20:00,72.7,73.0,71.79,72.34,130093.0,72.7,73.0,71.79,72.34,130093.0
2025-04-16 14:30:00,72.39,73.5,72.35,73.47,149739.0,72.39,73.5,72.35,73.47,149739.0
2025-04-16 14:40:00,73.46,73.74,73.06,73.34,191956.0,73.46,73.74,73.06,73.34,191956.0
2025-04-16 14:50:00,73.26,73.53,72.92,73.44,165410.0,73.26,73.53,72.92,73.44,165410.0
2025-04-16 15:00:00,73.4,74.2,73.08,74.13,315038.0,73.4,74.2,73.08,74.13,315038.0
2025-04-16 15:10:00,74.17,74.67,73.51,74.57,237191.0,74.17,74.67,73.51,74.57,237191.0
2025-04-16 15:20:00,74.59,75.31,74.42,75.03,314021.0,74.59,75.31,74.42,75.03,314021.0
2025-04-16 15:30:00,75.0,75.0,74.11,74.21,259703.0,75.0,75.0,74.11,74.21,259703.0
2025-04-16 15:40:00,74.27,74.58,73.67,73.83,261166.0,74.27,74.58,73.67,73.83,261166.0
2025-04-16 15:50:00,73.79,74.06,72.75,73.63,763669.0,73.79,74.06,72.75,73.63,763669.0
2025-04-17 09:30:00,71.67,72.36,71.23,72.13,127428.0,71.67,72.36,71.23,72.13,127428.0
2025-04-17 09:40:00,72.2,72.37,71.36,71.8,70314.0,72.2,72.37,71.36,71.8,70314.0
2025-04-17 09:50:00,71.64,72.0,71.13,71.7,324265.0,71.64,72.0,71.13,71.7,324265.0
2025-04-17 10:00:00,71.77,72.45,71.23,72.45,296033.0,71.77,72.45,71.23,72.45,296033.0
2025-04-17 10:10:00,72.21,72.46,71.43,72.19,99403.0,72.21,72.46,71.43,72.19,99403.0
2025-04-17 10:20:00,72.11,72.88,71.8,72.84,122362.0,72.11,72.88,71.8,72.84,122362.0
2025-04-17 10:30:00,72.72,73.1,72.29,72.75,121685.0,72.72,73.1,72.29,72.75,121685.0
2025-04-17 10:40:00,72.69,72.74,71.65,71.87,78705.0,72.69,72.74,71.65,71.87,78705.0
2025-04-17 10:50:00,71.81,72.39,71.65,72.32,82906.0,71.81,72.39,71.65,72.32,82906.0
2025-04-17 11:00:00,72.35,72.35,71.23,71.66,97605.0,72.35,72.35,71.23,71.66,97605.0
2025-04-17 11:10:00,71.52,71.68,71.08,71.31,117612.0,71.52,71.68,71.08,71.31,117612.0
2025-04-17 11:20:00,71.31,72.04,71.31,72.01,74406.0,71.31,72.04,71.31,72.01,74406.0
2025-04-17 11:30:00,72.0,72.05,71.08,71.31,60822.0,72.0,72.05,71.08,71.31,60822.0
2025-04-17 11:40:00,71.18,71.89,71.12,71.77,53539.0,71.18,71.89,71.12,71.77,53539.0
2025-04-17 11:50:00,71.78,72.33,71.4,71.91,46989.0,71.78,72.33,71.4,71.91,46989.0
2025-04-17 12:00:00,71.86,72.54,71.21,71.78,91358.0,71.86,72.54,71.21,71.78,91358.0
2025-04-17 12:10:00,71.77,72.67,71.24,71.39,97710.0,71.77,72.67,71.24,71.39,97710.0
2025-04-17 12:20:00,71.48,71.8,71.28,71.49,32044.0,71.48,71.8,71.28,71.49,32044.0
2025-04-17 12:30:00,71.59,71.89,71.34,71.61,216343.0,71.59,71.89,71.34,71.61,216343.0
2025-04-17 12:40:00,71.62,72.48,71.62,71.95,148887.0,71.62,72.48,71.62,71.95,148887.0
2025-04-17 12:50:00,71.73,72.24,71.52,72.04,245305.0,71.73,72.24,71.52,72.04,245305.0
2025-04-17 13:00:00,72.03,72.22,71.74,71.89,37977.0,72.03,72.22,71.74,71.89,37977.0
2025-04-17 13:10:00,71.84,72.44,71.8,72.19,24960.0,71.84,72.44,71.8,72.19,24960.0
2025-04-17 13:20:00,72.23,72.56,72.23,72.55,33666.0,72.23,72.56,72.23,72.55,33666.0
2025-04-17 13:30:00,72.55,72.55,71.72,71.8,36136.0,72.55,72.55,71.72,71.8,36136.0
2025-04-17 13:40:00,71.79,72.42,71.55,71.87,47193.0,71.79,72.42,71.55,71.87,47193.0
2025-04-17 13:50:00,71.83,71.86,71.33,71.61,172321.0,71.83,71.86,71.33,71.61,172321.0
2025-04-17 14:00:00,71.58,71.68,71.25,71.34,45395.0,71.58,71.68,71.25,71.34,45395.0
2025-04-17 14:10:00,71.26,71.59,71.15,71.4,31935.0,71.26,71.59,71.15,71.4,31935.0
2025-04-17 14:20:00,71.38,71.7,71.25,71.62,47015.0,71.38,71.7,71.25,71.62,47015.0
2025-04-17 14:30:00,71.57,71.59,71.07,71.11,27873.0,71.57,71.59,71.07,71.11,27873.0
2025-04-17 14:40:00,71.11,71.69,70.94,71.65,120645.0,71.11,71.69,70.94,71.65,120645.0
2025-04-17 14:50:00,71.62,72.13,71.3,71.87,129914.0,71.62,72.13,71.3,71.87,129914.0
2025-04-17 15:00:00,71.9,72.03,71.74,71.88,84750.0,71.9,72.03,71.74,71.88,84750.0
2025-04-17 15:10:00,71.88,72.5,71.87,72.19,49148.0,71.88,72.5,71.87,72.19,49148.0
2025-04-17 15:20:00,72.14,72.41,71.8,72.27,43775.0,72.14,72.41,71.8,72.27,43775.0
2025-04-17 15:30:00,72.29,72.29,71.57,71.65,96414.0,72.29,72.29,71.57,71.65,96414.0
2025-04-17 15:40:00,71.59,71.84,71.29,71.58,169668.0,71.59,71.84,71.29,71.58,169668.0
2025-04-17 15:50:00,71.62,71.96,71.1,71.47,396851.0,71.62,71.96,71.1,71.47,396851.0
2025-04-21 09:30:00,72.25,73.37,72.06,73.0,206246.0,72.25,73.37,72.06,73.0,206246.0
2025-04-21 09:40:00,73.08,73.54,72.81,73.0,123797.0,73.08,73.54,72.81,73.0,123797.0
2025-04-21 09:50:00,73.01,73.73,72.72,73.71,143233.0,73.01,73.73,72.72,73.71,143233.0
2025-04-21 10:00:00,73.73,74.22,73.65,74.02,154137.0,73.73,74.22,73.65,74.02,154137.0
2025-04-21 10:10:00,73.96,74.36,73.62,74.0,127239.0,73.96,74.36,73.62,74.0,127239.0
2025-04-21 10:20:00,73.96,74.2,73.77,74.12,66831.0,73.96,74.2,73.77,74.12,66831.0
2025-04-21 10:30:00,74.11,74.61,73.65,73.71,186301.0,74.11,74.61,73.65,73.71,186301.0
2025-04-21 10:40:00,73.74,74.38,73.46,74.36,65000.0,73.74,74.38,73.46,74.36,65000.0
2025-04-21 10:50:00,74.39,74.85,74.37,74.61,126191.0,74.39,74.85,74.37,74.61,126191.0
2025-04-21 11:00:00,74.63,75.24,74.42,75.0,78735.0,74.63,75.24,74.42,75.0,78735.0
2025-04-21 11:10:00,75.07,75.26,74.6,74.61,417245.0,75.07,75.26,74.6,74.61,417245.0
2025-04-21 11:20:00,74.62,75.42,74.6,75.38,66905.0,74.62,75.42,74.6,75.38,66905.0
2025-04-21 11:30:00,75.4,76.1,75.25,75.96,142759.0,75.4,76.1,75.25,75.96,142759.0
2025-04-21 11:40:00,75.99,76.47,75.66,76.24,123563.0,75.99,76.47,75.66,76.24,123563.0
2025-04-21 11:50:00,76.28,76.83,76.28,76.63,158854.0,76.28,76.83,76.28,76.63,158854.0
2025-04-21 12:00:00,76.64,76.66,75.89,75.97,151816.0,76.64,76.66,75.89,75.97,151816.0
2025-04-21 12:10:00,76.03,76.26,75.65,76.16,108401.0,76.03,76.26,75.65,76.16,108401.0
2025-04-21 12:20:00,76.17,76.21,75.73,75.84,109234.0,76.17,76.21,75.73,75.84,109234.0
2025-04-21 12:30:00,75.82,75.83,75.21,75.34,154773.0,75.82,75.83,75.21,75.34,154773.0
2025-04-21 12:40:00,75.31,75.66,75.06,75.42,51139.0,75.31,75.66,75.06,75.42,51139.0
2025-04-21 12:50:00,75.47,76.07,75.45,75.98,43047.0,75.47,76.07,75.45,75.98,43047.0
2025-04-21 13:00:00,75.88,76.37,75.62,76.36,68279.0,75.88,76.37,75.62,76.36,68279.0
2025-04-21 13:10:00,76.38,76.54,76.02,76.19,48158.0,76.38,76.54,76.02,76.19,48158.0
2025-04-21 13:20:00,76.15,76.5,75.89,76.47,44128.0,76.15,76.5,75.89,76.47,44128.0
2025-04-21 13:30:00,76.47,76.68,76.21,76.58,28762.0,76.47,76.68,76.21,76.58,28762.0
2025-04-21 13:40:00,76.58,77.11,76.42,77.09,139376.0,76.58,77.11,76.42,77.09,139376.0
2025-04-21 13:50:00,77.09,77.3,76.76,77.18,84505.0,77.09,77.3,76.76,77.18,84505.0
2025-04-21 14:00:00,77.17,77.62,77.13,77.43,112721.0,77.17,77.62,77.13,77.43,112721.0
2025-04-21 14:10:00,77.45,77.62,76.54,76.78,86882.0,77.45,77.62,76.54,76.78,86882.0
2025-04-21 14:20:00,76.81,77.13,76.51,76.56,149822.0,76.81,77.13,76.51,76.56,149822.0
2025-04-21 14:30:00,76.53,76.9,76.3,76.65,111615.0,76.53,76.9,76.3,76.65,111615.0
2025-04-21 14:40:00,76.66,77.21,76.62,76.97,80444.0,76.66,77.21,76.62,76.97,80444.0
2025-04-21 14:50:00,76.93,77.37,76.87,77.33,45469.0,76.93,77.37,76.87,77.33,45469.0
2025-04-21 15:00:00,77.38,77.38,76.67,76.87,34328.0,77.38,77.38,76.67,76.87,34328.0
2025-04-21 15:10:00,76.76,76.88,76.33,76.49,58259.0,76.76,76.88,76.33,76.49,58259.0
2025-04-21 15:20:00,76.51,76.74,76.12,76.62,76192.0,76.51,76.74,76.12,76.62,76192.0
2025-04-21 15:30:00,76.56,76.74,75.89,76.28,80489.0,76.56,76.74,75.89,76.28,80489.0
2025-04-21 15:40:00,76.27,76.73,76.03,76.32,159323.0,76.27,76.73,76.03,76.32,159323.0
2025-04-21 15:50:00,76.34,76.69,75.75,75.98,428082.0,76.34,76.69,75.75,75.98,428082.0
2025-04-22 09:30:00,73.08,73.49,72.82,72.88,408735.0,73.08,73.49,72.82,72.88,408735.0
2025-04-22 09:40:00,72.95,73.03,72.44,72.61,151755.0,72.95,73.03,72.44,72.61,151755.0
2025-04-22 09:50:00,72.62,73.12,72.37,72.38,176428.0,72.62,73.12,72.37,72.38,176428.0
2025-04-22 10:00:00,72.41,72.44,71.95,72.19,179847.0,72.41,72.44,71.95,72.19,179847.0
2025-04-22 10:10:00,72.16,72.5,72.02,72.11,75183.0,72.16,72.5,72.02,72.11,75183.0
2025-04-22 10:20:00,72.13,72.22,71.75,71.94,76935.0,72.13,72.22,71.75,71.94,76935.0
2025-04-22 10:30:00,71.94,72.04,71.56,71.65,57807.0,71.94,72.04,71.56,71.65,57807.0
2025-04-22 10:40:00,71.65,71.74,71.34,71.67,47858.0,71.65,71.74,71.34,71.67,47858.0
2025-04-22 10:50:00,71.68,71.88,71.42,71.42,40552.0,71.68,71.88,71.42,71.42,40552.0
2025-04-22 11:00:00,71.48,71.48,71.3,71.39,29519.0,71.48,71.48,71.3,71.39,29519.0
2025-04-22 11:10:00,71.37,71.7,71.35,71.66,54196.0,71.37,71.7,71.35,71.66,54196.0
2025-04-22 11:20:00,71.62,71.8,71.55,71.78,21408.0,71.62,71.8,71.55,71.78,21408.0
2025-04-22 11:30:00,71.78,71.93,71.55,71.7,46301.0,71.78,71.93,71.55,71.7,46301.0
2025-04-22 11:40:00,71.7,71.98,71.63,71.87,34425.0,71.7,71.98,71.63,71.87,34425.0
2025-04-22 11:50:00,71.89,71.91,70.85,70.94,119891.0,71.89,71.91,70.85,70.94,119891.0
2025-04-22 12:00:00,71.01,71.11,70.57,70.78,134569.0,71.01,71.11,70.57,70.78,134569.0
2025-04-22 12:10:00,70.75,70.88,70.63,70.78,33547.0,70.75,70.88,70.63,70.78,33547.0
2025-04-22 12:20:00,70.81,71.15,70.7,70.93,41210.0,70.81,71.15,70.7,70.93,41210.0
2025-04-22 12:30:00,70.93,71.09,70.82,71.08,140323.0,70.93,71.09,70.82,71.08,140323.0
2025-04-22 12:40:00,71.04,71.25,70.88,71.1,57500.0,71.04,71.25,70.88,71.1,57500.0
2025-04-22 12:50:00,71.08,71.44,71.05,71.24,28228.0,71.08,71.44,71.05,71.24,28228.0
2025-04-22 13:00:00,71.24,71.28,70.94,71.13,107410.0,71.24,71.28,70.94,71.13,107410.0
2025-04-22 13:10:00,71.19,72.72,71.18,72.05,103382.0,71.19,72.72,71.18,72.05,103382.0
2025-04-22 13:20:00,72.02,73.05,72.01,72.85,140113.0,72.02,73.05,72.01,72.85,140113.0
2025-04-22 13:30:00,72.86,73.1,72.39,72.57,91836.0,72.86,73.1,72.39,72.57,91836.0
2025-04-22 13:40:00,72.57,72.93,72.5,72.93,43737.0,72.57,72.93,72.5,72.93,43737.0
2025-04-22 13:50:00,72.83,72.89,72.39,72.59,28126.0,72.83,72.89,72.39,72.59,28126.0
2025-04-22 14:00:00,72.53,72.63,71.48,71.54,50982.0,72.53,72.63,71.48,71.54,50982.0
2025-04-22 14:10:00,71.63,71.7,71.21,71.36,72554.0,71.63,71.7,71.21,71.36,72554.0
2025-04-22 14:20:00,71.41,71.41,70.9,71.12,57754.0,71.41,71.41,70.9,71.12,57754.0
2025-04-22 14:30:00,71.12,71.17,70.78,70.96,68650.0,71.12,71.17,70.78,70.96,68650.0
2025-04-22 14:40:00,70.99,70.99,70.69,70.83,77215.0,70.99,70.99,70.69,70.83,77215.0
2025-04-22 14:50:00,70.8,70.97,70.62,70.93,56079.0,70.8,70.97,70.62,70.93,56079.0
2025-04-22 15:00:00,70.94,71.37,70.82,71.28,40157.0,70.94,71.37,70.82,71.28,40157.0
2025-04-22 15:10:00,71.25,71.75,71.22,71.61,61481.0,71.25,71.75,71.22,71.61,61481.0
2025-04-22 15:20:00,71.56,71.99,71.54,71.89,51628.0,71.56,71.99,71.54,71.89,51628.0
2025-04-22 15:30:00,71.96,72.03,71.45,71.75,73450.0,71.96,72.03,71.45,71.75,73450.0
2025-04-22 15:40:00,71.72,71.78,70.78,70.87,83173.0,71.72,71.78,70.78,70.87,83173.0
2025-04-22 15:50:00,70.88,71.33,70.83,71.01,216450.0,70.88,71.33,70.83,71.01,216450.0
2025-04-23 09:30:00,67.61,68.16,66.29,67.48,578275.0,67.61,68.16,66.29,67.48,578275.0
2025-04-23 09:40:00,67.49,67.71,66.76,66.92,399636.0,67.49,67.71,66.76,66.92,399636.0
2025-04-23 09:50:00,66.92,67.94,66.89,67.52,249240.0,66.92,67.94,66.89,67.52,249240.0
2025-04-23 10:00:00,67.3,68.02,66.93,67.01,297988.0,67.3,68.02,66.93,67.01,297988.0
2025-04-23 10:10:00,67.05,67.97,66.84,67.51,280492.0,67.05,67.97,66.84,67.51,280492.0
2025-04-23 10:20:00,67.48,67.78,66.85,66.91,173412.0,67.48,67.78,66.85,66.91,173412.0
2025-04-23 10:30:00,66.93,67.15,66.63,67.06,202239.0,66.93,67.15,66.63,67.06,202239.0
2025-04-23 10:40:00,67.09,67.6,67.07,67.57,98894.0,67.09,67.6,67.07,67.57,98894.0
2025-04-23 10:50:00,67.6,67.9,67.34,67.67,250790.0,67.6,67.9,67.34,67.67,250790.0
2025-04-23 11:00:00,67.61,68.23,67.33,67.63,213100.0,67.61,68.23,67.33,67.63,213100.0
2025-04-23 11:10:00,67.66,68.04,67.45,68.03,55171.0,67.66,68.04,67.45,68.03,55171.0
2025-04-23 11:20:00,68.04,69.21,67.82,68.85,333357.0,68.04,69.21,67.82,68.85,333357.0
2025-04-23 11:30:00,68.85,69.49,68.58,68.6,130842.0,68.85,69.49,68.58,68.6,130842.0
2025-04-23 11:40:00,68.65,69.71,68.47,69.71,123359.0,68.65,69.71,68.47,69.71,123359.0
2025-04-23 11:50:00,69.71,69.78,68.92,69.09,133358.0,69.71,69.78,68.92,69.09,133358.0
2025-04-23 12:00:00,69.12,69.96,69.08,69.83,105841.0,69.12,69.96,69.08,69.83,105841.0
2025-04-23 12:10:00,69.84,70.38,69.46,70.33,87408.0,69.84,70.38,69.46,70.33,87408.0
2025-04-23 12:20:00,70.39,70.76,69.46,69.53,167372.0,70.39,70.76,69.46,69.53,167372.0
2025-04-23 12:30:00,69.53,69.79,69.3,69.4,64946.0,69.53,69.79,69.3,69.4,64946.0
2025-04-23 12:40:00,69.35,69.73,69.28,69.73,36624.0,69.35,69.73,69.28,69.73,36624.0
2025-04-23 12:50:00,69.78,69.78,68.6,68.7,60213.0,69.78,69.78,68.6,68.7,60213.0
2025-04-23 13:00:00,68.72,69.43,68.24,68.38,94003.0,68.72,69.43,68.24,68.38,94003.0
2025-04-23 13:10:00,68.41,68.51,67.97,68.09,65292.0,68.41,68.51,67.97,68.09,65292.0
2025-04-23 13:20:00,68.04,68.3,67.88,68.29,113330.0,68.04,68.3,67.88,68.29,113330.0
2025-04-23 13:30:00,68.07,68.49,67.97,68.29,74919.0,68.07,68.49,67.97,68.29,74919.0
2025-04-23 13:40:00,68.25,68.8,68.24,68.51,63260.0,68.25,68.8,68.24,68.51,63260.0
2025-04-23 13:50:00,68.51,68.62,67.98,68.38,66925.0,68.51,68.62,67.98,68.38,66925.0
2025-04-23 14:00:00,68.39,68.64,68.16,68.4,33148.0,68.39,68.64,68.16,68.4,33148.0
2025-04-23 14:10:00,68.34,68.41,68.0,68.18,53127.0,68.34,68.41,68.0,68.18,53127.0
2025-04-23 14:20:00,68.14,69.0,67.92,68.85,68712.0,68.14,69.0,67.92,68.85,68712.0
2025-04-23 14:30:00,68.84,68.92,68.6,68.77,27132.0,68.84,68.92,68.6,68.77,27132.0
2025-04-23 14:40:00,68.76,69.32,68.75,68.9,68592.0,68.76,69.32,68.75,68.9,68592.0
2025-04-23 14:50:00,68.84,69.04,68.56,68.9,17341.0,68.84,69.04,68.56,68.9,17341.0
2025-04-23 15:00:00,68.96,69.27,68.71,69.09,31345.0,68.96,69.27,68.71,69.09,31345.0
2025-04-23 15:10:00,69.1,69.43,68.96,69.17,54072.0,69.1,69.43,68.96,69.17,54072.0
2025-04-23 15:20:00,69.2,69.69,69.15,69.63,84604.0,69.2,69.69,69.15,69.63,84604.0
2025-04-23 15:30:00,69.59,69.66,68.94,69.28,77730.0,69.59,69.66,68.94,69.28,77730.0
2025-04-23 15:40:00,69.23,69.29,68.66,68.74,59240.0,69.23,69.29,68.66,68.74,59240.0
2025-04-23 15:50:00,68.7,68.8,68.11,68.4,266019.0,68.7,68.8,68.11,68.4,266019.0
2025-04-24 09:30:00,67.82,68.04,67.41,67.42,112366.0,67.82,68.04,67.41,67.42,112366.0
2025-04-24 09:40:00,67.43,67.6,67.14,67.3,118933.0,67.43,67.6,67.14,67.3,118933.0
2025-04-24 09:50:00,67.3,67.36,67.02,67.2,114965.0,67.3,67.36,67.02,67.2,114965.0
2025-04-24 10:00:00,67.22,67.33,66.8,66.84,358410.0,67.22,67.33,66.8,66.84,358410.0
2025-04-24 10:10:00,66.88,67.11,66.56,66.6,390646.0,66.88,67.11,66.56,66.6,390646.0
2025-04-24 10:20:00,66.6,66.95,66.55,66.68,129634.0,66.6,66.95,66.55,66.68,129634.0
2025-04-24 10:30:00,66.69,66.85,66.39,66.65,85967.0,66.69,66.85,66.39,66.65,85967.0
2025-04-24 10:40:00,66.64,67.14,66.57,66.96,352442.0,66.64,67.14,66.57,66.96,352442.0
2025-04-24 10:50:00,66.97,67.21,66.75,66.77,94605.0,66.97,67.21,66.75,66.77,94605.0
2025-04-24 11:00:00,66.75,66.76,66.6,66.67,71583.0,66.75,66.76,66.6,66.67,71583.0
2025-04-24 11:10:00,66.71,66.8,66.41,66.77,138496.0,66.71,66.8,66.41,66.77,138496.0
2025-04-24 11:20:00,66.76,66.93,66.55,66.82,68789.0,66.76,66.93,66.55,66.82,68789.0
2025-04-24 11:30:00,66.81,66.96,66.69,66.81,162108.0,66.81,66.96,66.69,66.81,162108.0
2025-04-24 11:40:00,66.84,66.88,66.65,66.66,61582.0,66.84,66.88,66.65,66.66,61582.0
2025-04-24 11:50:00,66.68,66.96,66.51,66.83,47970.0,66.68,66.96,66.51,66.83,47970.0
2025-04-24 12:00:00,66.81,67.06,66.74,66.95,168033.0,66.81,67.06,66.74,66.95,168033.0
2025-04-24 12:10:00,66.92,66.96,66.36,66.38,398774.0,66.92,66.96,66.36,66.38,398774.0
2025-04-24 12:20:00,66.37,66.52,66.14,66.38,180446.0,66.37,66.52,66.14,66.38,180446.0
2025-04-24 12:30:00,66.35,66.39,66.08,66.29,59867.0,66.35,66.39,66.08,66.29,59867.0
2025-04-24 12:40:00,66.31,66.56,66.24,66.33,47219.0,66.31,66.56,66.24,66.33,47219.0
2025-04-24 12:50:00,66.35,66.49,66.21,66.45,31128.0,66.35,66.49,66.21,66.45,31128.0
2025-04-24 13:00:00,66.47,66.65,66.41,66.53,45617.0,66.47,66.65,66.41,66.53,45617.0
2025-04-24 13:10:00,66.55,66.71,66.38,66.67,42641.0,66.55,66.71,66.38,66.67,42641.0
2025-04-24 13:20:00,66.66,66.66,66.41,66.63,40380.0,66.66,66.66,66.41,66.63,40380.0
2025-04-24 13:30:00,66.61,66.76,66.5,66.66,17983.0,66.61,66.76,66.5,66.66,17983.0
2025-04-24 13:40:00,66.66,66.78,66.47,66.47,40734.0,66.66,66.78,66.47,66.47,40734.0
2025-04-24 13:50:00,66.51,66.53,66.3,66.39,18963.0,66.51,66.53,66.3,66.39,18963.0
2025-04-24 14:00:00,66.38,66.41,66.19,66.34,33242.0,66.38,66.41,66.19,66.34,33242.0
2025-04-24 14:10:00,66.37,66.43,66.21,66.31,11983.0,66.37,66.43,66.21,66.31,11983.0
2025-04-24 14:20:00,66.32,66.44,66.3,66.42,10079.0,66.32,66.44,66.3,66.42,10079.0
2025-04-24 14:30:00,66.45,66.48,66.28,66.45,17202.0,66.45,66.48,66.28,66.45,17202.0
2025-04-24 14:40:00,66.45,66.5,66.13,66.16,34112.0,66.45,66.5,66.13,66.16,34112.0
2025-04-24 14:50:00,66.16,66.45,66.13,66.44,38201.0,66.16,66.45,66.13,66.44,38201.0
2025-04-24 15:00:00,66.44,66.79,66.27,66.27,299162.0,66.44,66.79,66.27,66.27,299162.0
2025-04-24 15:10:00,66.28,66.5,66.2,66.26,48258.0,66.28,66.5,66.2,66.26,48258.0
2025-04-24 15:20:00,66.27,66.35,66.12,66.31,73839.0,66.27,66.35,66.12,66.31,73839.0
2025-04-24 15:30:00,66.29,66.29,65.99,66.16,92459.0,66.29,66.29,65.99,66.16,92459.0
2025-04-24 15:40:00,66.17,66.2,65.7,65.7,294514.0,66.17,66.2,65.7,65.7,294514.0
2025-04-24 15:50:00,65.68,66.02,65.62,65.86,311295.0,65.68,66.02,65.62,65.86,311295.0
2025-04-25 09:30:00,65.78,66.57,65.69,65.98,113255.0,65.78,66.57,65.69,65.98,113255.0
2025-04-25 09:40:00,66.03,66.89,65.92,66.71,152961.0,66.03,66.89,65.92,66.71,152961.0
2025-04-25 09:50:00,66.71,66.98,66.46,66.97,157281.0,66.71,66.98,66.46,66.97,157281.0
2025-04-25 10:00:00,66.9,66.96,66.09,66.19,91465.0,66.9,66.96,66.09,66.19,91465.0
2025-04-25 10:10:00,66.17,66.53,66.1,66.46,91268.0,66.17,66.53,66.1,66.46,91268.0
2025-04-25 10:20:00,66.53,67.26,66.47,66.75,96493.0,66.53,67.26,66.47,66.75,96493.0
2025-04-25 10:30:00,66.76,67.06,66.05,66.14,84454.0,66.76,67.06,66.05,66.14,84454.0
2025-04-25 10:40:00,66.11,66.11,65.8,65.8,57670.0,66.11,66.11,65.8,65.8,57670.0
2025-04-25 10:50:00,65.85,66.07,65.72,65.72,64423.0,65.85,66.07,65.72,65.72,64423.0
2025-04-25 11:00:00,65.7,65.89,65.37,65.37,83657.0,65.7,65.89,65.37,65.37,83657.0
2025-04-25 11:10:00,65.35,65.47,65.09,65.21,107102.0,65.35,65.47,65.09,65.21,107102.0
2025-04-25 11:20:00,65.19,65.3,64.81,65.25,567564.0,65.19,65.3,64.81,65.25,567564.0
2025-04-25 11:30:00,65.25,65.25,64.95,64.96,66131.0,65.25,65.25,64.95,64.96,66131.0
2025-04-25 11:40:00,64.96,65.12,64.77,64.99,33486.0,64.96,65.12,64.77,64.99,33486.0
2025-04-25 11:50:00,64.95,64.95,64.41,64.57,412698.0,64.95,64.95,64.41,64.57,412698.0
2025-04-25 12:00:00,64.6,64.66,64.34,64.44,87125.0,64.6,64.66,64.34,64.44,87125.0
2025-04-25 12:10:00,64.45,64.47,64.3,64.37,53458.0,64.45,64.47,64.3,64.37,53458.0
2025-04-25 12:20:00,64.37,64.38,64.12,64.22,63206.0,64.37,64.38,64.12,64.22,63206.0
2025-04-25 12:30:00,64.19,64.25,64.0,64.08,104332.0,64.19,64.25,64.0,64.08,104332.0
2025-04-25 12:40:00,64.09,64.3,63.92,64.17,103658.0,64.09,64.3,63.92,64.17,103658.0
2025-04-25 12:50:00,64.18,64.35,64.07,64.33,41148.0,64.18,64.35,64.07,64.33,41148.0
2025-04-25 13:00:00,64.35,64.5,64.12,64.17,87202.0,64.35,64.5,64.12,64.17,87202.0
2025-04-25 13:10:00,64.18,64.19,64.02,64.14,299622.0,64.18,64.19,64.02,64.14,299622.0
2025-04-25 13:20:00,64.13,64.37,64.1,64.21,55455.0,64.13,64.37,64.1,64.21,55455.0
2025-04-25 13:30:00,64.21,64.79,64.2,64.74,166760.0,64.21,64.79,64.2,64.74,166760.0
2025-04-25 13:40:00,64.72,64.87,64.4,64.59,187037.0,64.72,64.87,64.4,64.59,187037.0
2025-04-25 13:50:00,64.58,65.36,64.58,64.96,119428.0,64.58,65.36,64.58,64.96,119428.0
2025-04-25 14:00:00,64.97,65.1,64.28,64.35,89230.0,64.97,65.1,64.28,64.35,89230.0
2025-04-25 14:10:00,64.32,64.45,64.0,64.03,216853.0,64.32,64.45,64.0,64.03,216853.0
2025-04-25 14:20:00,64.02,64.09,63.84,63.94,77738.0,64.02,64.09,63.84,63.94,77738.0
2025-04-25 14:30:00,63.99,64.01,63.82,63.87,82512.0,63.99,64.01,63.82,63.87,82512.0
2025-04-25 14:40:00,63.87,63.93,63.73,63.88,159935.0,63.87,63.93,63.73,63.88,159935.0
2025-04-25 14:50:00,63.89,64.22,63.88,63.99,135236.0,63.89,64.22,63.88,63.99,135236.0
2025-04-25 15:00:00,64.0,64.05,63.8,63.89,89149.0,64.0,64.05,63.8,63.89,89149.0
2025-04-25 15:10:00,63.88,64.06,63.83,63.94,82179.0,63.88,64.06,63.83,63.94,82179.0
2025-04-25 15:20:00,63.94,63.95,63.8,63.86,100196.0,63.94,63.95,63.8,63.86,100196.0
2025-04-25 15:30:00,63.86,64.04,63.82,63.95,145467.0,63.86,64.04,63.82,63.95,145467.0
2025-04-25 15:40:00,63.94,64.08,63.86,63.91,136355.0,63.94,64.08,63.86,63.91,136355.0
2025-04-25 15:50:00,63.86,63.9,63.21,63.23,414177.0,63.86,63.9,63.21,63.23,414177.0
2025-04-28 09:30:00,62.32,63.16,62.32,63.13,222055.0,62.32,63.16,62.32,63.13,222055.0
2025-04-28 09:40:00,63.16,63.16,62.5,62.61,154046.0,63.16,63.16,62.5,62.61,154046.0
2025-04-28 09:50:00,62.6,63.54,62.6,63.39,150371.0,62.6,63.54,62.6,63.39,150371.0
2025-04-28 10:00:00,63.35,63.46,62.73,62.75,266912.0,63.35,63.46,62.73,62.75,266912.0
2025-04-28 10:10:00,62.75,62.92,62.66,62.71,61362.0,62.75,62.92,62.66,62.71,61362.0
2025-04-28 10:20:00,62.68,62.94,62.64,62.9,74470.0,62.68,62.94,62.64,62.9,74470.0
2025-04-28 10:30:00,62.89,63.35,62.79,62.85,74350.0,62.89,63.35,62.79,62.85,74350.0
2025-04-28 10:40:00,62.82,63.18,62.8,62.84,66600.0,62.82,63.18,62.8,62.84,66600.0
2025-04-28 10:50:00,62.86,63.31,62.86,63.24,55618.0,62.86,63.31,62.86,63.24,55618.0
2025-04-28 11:00:00,63.23,63.75,63.04,63.67,104851.0,63.23,63.75,63.04,63.67,104851.0
2025-04-28 11:10:00,63.66,63.84,63.31,63.72,177324.0,63.66,63.84,63.31,63.72,177324.0
2025-04-28 11:20:00,63.78,64.69,63.76,64.66,170605.0,63.78,64.69,63.76,64.66,170605.0
2025-04-28 11:30:00,64.67,64.73,64.15,64.19,118681.0,64.67,64.73,64.15,64.19,118681.0
2025-04-28 11:40:00,64.17,64.52,63.89,64.5,35491.0,64.17,64.52,63.89,64.5,35491.0
2025-04-28 11:50:00,64.48,64.67,64.14,64.57,61673.0,64.48,64.67,64.14,64.57,61673.0
2025-04-28 12:00:00,64.6,65.08,64.56,65.03,116577.0,64.6,65.08,64.56,65.03,116577.0
2025-04-28 12:10:00,64.99,65.15,64.75,64.78,90271.0,64.99,65.15,64.75,64.78,90271.0
2025-04-28 12:20:00,64.75,65.35,64.74,65.19,88167.0,64.75,65.35,64.74,65.19,88167.0
2025-04-28 12:30:00,65.17,65.21,64.77,64.84,43910.0,65.17,65.21,64.77,64.84,43910.0
2025-04-28 12:40:00,64.83,64.97,64.67,64.71,71840.0,64.83,64.97,64.67,64.71,71840.0
2025-04-28 12:50:00,64.67,65.38,64.67,65.22,69178.0,64.67,65.38,64.67,65.22,69178.0
2025-04-28 13:00:00,65.22,65.58,65.0,65.58,48851.0,65.22,65.58,65.0,65.58,48851.0
2025-04-28 13:10:00,65.61,66.0,65.6,65.62,77765.0,65.61,66.0,65.6,65.62,77765.0
2025-04-28 13:20:00,65.64,65.96,65.41,65.95,36199.0,65.64,65.96,65.41,65.95,36199.0
2025-04-28 13:30:00,65.95,66.11,65.62,65.62,45839.0,65.95,66.11,65.62,65.62,45839.0
2025-04-28 13:40:00,65.6,65.73,65.31,65.42,57104.0,65.6,65.73,65.31,65.42,57104.0
2025-04-28 13:50:00,65.4,65.41,65.03,65.09,34849.0,65.4,65.41,65.03,65.09,34849.0
2025-04-28 14:00:00,65.06,65.11,64.96,65.06,38883.0,65.06,65.11,64.96,65.06,38883.0
2025-04-28 14:10:00,65.05,65.26,65.03,65.13,38502.0,65.05,65.26,65.03,65.13,38502.0
2025-04-28 14:20:00,65.12,65.15,64.68,64.8,47330.0,65.12,65.15,64.68,64.8,47330.0
2025-04-28 14:30:00,64.74,65.11,64.74,64.95,24429.0,64.74,65.11,64.74,64.95,24429.0
2025-04-28 14:40:00,64.94,64.95,64.73,64.83,48592.0,64.94,64.95,64.73,64.83,48592.0
2025-04-28 14:50:00,64.86,64.86,64.51,64.56,31656.0,64.86,64.86,64.51,64.56,31656.0
2025-04-28 15:00:00,64.62,64.65,64.09,64.12,40770.0,64.62,64.65,64.09,64.12,40770.0
2025-04-28 15:10:00,64.15,64.35,63.95,64.0,47637.0,64.15,64.35,63.95,64.0,47637.0
2025-04-28 15:20:00,63.98,64.02,63.81,63.89,55272.0,63.98,64.02,63.81,63.89,55272.0
2025-04-28 15:30:00,63.93,64.11,63.84,63.95,46799.0,63.93,64.11,63.84,63.95,46799.0
2025-04-28 15:40:00,63.98,64.02,63.66,63.73,71939.0,63.98,64.02,63.66,63.73,71939.0
2025-04-28 15:50:00,63.69,63.8,63.37,63.73,256346.0,63.69,63.8,63.37,63.73,256346.0
2025-04-29 09:30:00,64.28,64.61,64.18,64.37,98438.0,64.28,64.61,64.18,64.37,98438.0
2025-04-29 09:40:00,64.4,64.54,63.75,63.94,66169.0,64.4,64.54,63.75,63.94,66169.0
2025-04-29 09:50:00,63.91,64.33,63.66,64.27,96228.0,63.91,64.33,63.66,64.27,96228.0
2025-04-29 10:00:00,64.4,64.62,63.4,63.6,140051.0,64.4,64.62,63.4,63.6,140051.0
2025-04-29 10:10:00,63.64,64.06,63.55,64.0,86625.0,63.64,64.06,63.55,64.0,86625.0
2025-04-29 10:20:00,64.0,64.69,63.98,64.53,49640.0,64.0,64.69,63.98,64.53,49640.0
2025-04-29 10:30:00,64.56,64.56,63.93,63.99,57432.0,64.56,64.56,63.93,63.99,57432.0
2025-04-29 10:40:00,63.96,64.08,63.85,64.01,36865.0,63.96,64.08,63.85,64.01,36865.0
2025-04-29 10:50:00,64.11,64.13,63.82,63.87,23538.0,64.11,64.13,63.82,63.87,23538.0
2025-04-29 11:00:00,63.83,64.01,63.79,63.86,28158.0,63.83,64.01,63.79,63.86,28158.0
2025-04-29 11:10:00,63.9,64.26,63.9,64.26,64211.0,63.9,64.26,63.9,64.26,64211.0
2025-04-29 11:20:00,64.21,64.22,63.65,63.69,49200.0,64.21,64.22,63.65,63.69,49200.0
2025-04-29 11:30:00,63.69,63.86,63.64,63.68,44991.0,63.69,63.86,63.64,63.68,44991.0
2025-04-29 11:40:00,63.72,63.73,63.29,63.38,92587.0,63.72,63.73,63.29,63.38,92587.0
2025-04-29 11:50:00,63.4,63.73,63.31,63.68,28397.0,63.4,63.73,63.31,63.68,28397.0
2025-04-29 12:00:00,63.63,63.72,63.29,63.33,31525.0,63.63,63.72,63.29,63.33,31525.0
2025-04-29 12:10:00,63.39,63.5,63.25,63.49,38127.0,63.39,63.5,63.25,63.49,38127.0
2025-04-29 12:20:00,63.43,63.43,63.1,63.11,59681.0,63.43,63.43,63.1,63.11,59681.0
2025-04-29 12:30:00,63.11,63.32,63.02,63.32,61028.0,63.11,63.32,63.02,63.32,61028.0
2025-04-29 12:40:00,63.29,63.81,63.13,63.73,40284.0,63.29,63.81,63.13,63.73,40284.0
2025-04-29 12:50:00,63.72,63.97,63.5,63.72,38151.0,63.72,63.97,63.5,63.72,38151.0
2025-04-29 13:00:00,63.73,63.88,63.37,63.47,25129.0,63.73,63.88,63.37,63.47,25129.0
2025-04-29 13:10:00,63.54,63.62,63.05,63.06,38139.0,63.54,63.62,63.05,63.06,38139.0
2025-04-29 13:20:00,63.05,63.13,62.9,63.01,59534.0,63.05,63.13,62.9,63.01,59534.0
2025-04-29 13:30:00,62.98,63.1,62.9,62.9,21954.0,62.98,63.1,62.9,62.9,21954.0
2025-04-29 13:40:00,62.89,62.99,62.85,62.92,77081.0,62.89,62.99,62.85,62.92,77081.0
2025-04-29 13:50:00,62.92,62.94,62.77,62.93,54766.0,62.92,62.94,62.77,62.93,54766.0
2025-04-29 14:00:00,62.91,63.14,62.83,63.0,59854.0,62.91,63.14,62.83,63.0,59854.0
2025-04-29 14:10:00,63.03,63.16,62.89,63.03,71581.0,63.03,63.16,62.89,63.03,71581.0
2025-04-29 14:20:00,62.99,63.15,62.88,62.96,35606.0,62.99,63.15,62.88,62.96,35606.0
2025-04-29 14:30:00,62.94,63.04,62.84,62.88,57144.0,62.94,63.04,62.84,62.88,57144.0
2025-04-29 14:40:00,62.88,62.92,62.76,62.9,26047.0,62.88,62.92,62.76,62.9,26047.0
2025-04-29 14:50:00,62.89,63.04,62.8,62.98,33935.0,62.89,63.04,62.8,62.98,33935.0
2025-04-29 15:00:00,62.98,63.07,62.84,63.0,63913.0,62.98,63.07,62.84,63.0,63913.0
2025-04-29 15:10:00,62.97,63.01,62.86,62.96,53192.0,62.97,63.01,62.86,62.96,53192.0
2025-04-29 15:20:00,63.0,63.07,62.82,63.06,45417.0,63.0,63.07,62.82,63.06,45417.0
2025-04-29 15:30:00,63.04,63.08,62.84,62.88,51007.0,63.04,63.08,62.84,62.88,51007.0
2025-04-29 15:40:00,62.94,63.04,62.82,62.88,71518.0,62.94,63.04,62.82,62.88,71518.0
2025-04-29 15:50:00,62.85,63.15,62.75,63.0,190509.0,62.85,63.15,62.75,63.0,190509.0
2025-04-30 09:30:00,65.2,67.15,65.19,67.08,971092.0,65.2,67.15,65.19,67.08,971092.0
2025-04-30 09:40:00,67.05,67.83,66.72,66.85,351398.0,67.05,67.83,66.72,66.85,351398.0
2025-04-30 09:50:00,66.8,68.47,66.8,68.13,329431.0,66.8,68.47,66.8,68.13,329431.0
2025-04-30 10:00:00,68.15,68.17,66.98,67.2,190828.0,68.15,68.17,66.98,67.2,190828.0
2025-04-30 10:10:00,67.22,67.39,66.47,66.75,140579.0,67.22,67.39,66.47,66.75,140579.0
2025-04-30 10:20:00,66.75,66.99,66.35,66.4,113799.0,66.75,66.99,66.35,66.4,113799.0
2025-04-30 10:30:00,66.47,67.13,66.23,66.72,109023.0,66.47,67.13,66.23,66.72,109023.0
2025-04-30 10:40:00,66.77,67.35,66.61,66.86,51173.0,66.77,67.35,66.61,66.86,51173.0
2025-04-30 10:50:00,66.88,67.2,66.48,66.73,107658.0,66.88,67.2,66.48,66.73,107658.0
2025-04-30 11:00:00,66.69,66.71,65.96,65.98,69095.0,66.69,66.71,65.96,65.98,69095.0
2025-04-30 11:10:00,65.96,66.12,65.61,65.77,79969.0,65.96,66.12,65.61,65.77,79969.0
2025-04-30 11:20:00,65.78,65.93,65.25,65.57,256688.0,65.78,65.93,65.25,65.57,256688.0
2025-04-30 11:30:00,65.61,65.62,65.19,65.39,45092.0,65.61,65.62,65.19,65.39,45092.0
2025-04-30 11:40:00,65.39,65.58,65.23,65.35,50842.0,65.39,65.58,65.23,65.35,50842.0
2025-04-30 11:50:00,65.38,65.78,65.35,65.55,35905.0,65.38,65.78,65.35,65.55,35905.0
2025-04-30 12:00:00,65.55,65.65,65.29,65.53,38424.0,65.55,65.65,65.29,65.53,38424.0
2025-04-30 12:10:00,65.57,65.79,65.49,65.64,19815.0,65.57,65.79,65.49,65.64,19815.0
2025-04-30 12:20:00,65.71,66.11,65.59,66.09,60750.0,65.71,66.11,65.59,66.09,60750.0
2025-04-30 12:30:00,66.08,66.34,65.67,65.67,61192.0,66.08,66.34,65.67,65.67,61192.0
2025-04-30 12:40:00,65.72,65.89,65.49,65.84,52955.0,65.72,65.89,65.49,65.84,52955.0
2025-04-30 12:50:00,65.81,66.01,65.7,65.83,40119.0,65.81,66.01,65.7,65.83,40119.0
2025-04-30 13:00:00,65.74,66.56,65.74,66.44,148670.0,65.74,66.56,65.74,66.44,148670.0
2025-04-30 13:10:00,66.49,66.83,66.25,66.36,50099.0,66.49,66.83,66.25,66.36,50099.0
2025-04-30 13:20:00,66.3,66.35,65.68,65.73,25630.0,66.3,66.35,65.68,65.73,25630.0
2025-04-30 13:30:00,65.75,65.78,65.22,65.46,182079.0,65.75,65.78,65.22,65.46,182079.0
2025-04-30 13:40:00,65.49,65.5,65.15,65.31,146685.0,65.49,65.5,65.15,65.31,146685.0
2025-04-30 13:50:00,65.35,65.36,65.13,65.36,24929.0,65.35,65.36,65.13,65.36,24929.0
2025-04-30 14:00:00,65.38,65.64,64.32,65.14,159783.0,65.38,65.64,64.32,65.14,159783.0
2025-04-30 14:10:00,65.16,65.2,64.6,64.88,65983.0,65.16,65.2,64.6,64.88,65983.0
2025-04-30 14:20:00,64.76,65.6,64.76,65.47,99006.0,64.76,65.6,64.76,65.47,99006.0
2025-04-30 14:30:00,65.48,65.95,65.25,65.85,72049.0,65.48,65.95,65.25,65.85,72049.0
2025-04-30 14:40:00,65.87,65.91,65.41,65.53,29413.0,65.87,65.91,65.41,65.53,29413.0
2025-04-30 14:50:00,65.52,66.02,65.44,65.95,47233.0,65.52,66.02,65.44,65.95,47233.0
2025-04-30 15:00:00,65.9,65.9,65.65,65.72,90190.0,65.9,65.9,65.65,65.72,90190.0
2025-04-30 15:10:00,65.73,65.79,65.36,65.6,44030.0,65.73,65.79,65.36,65.6,44030.0
2025-04-30 15:20:00,65.63,65.82,65.44,65.76,56576.0,65.63,65.82,65.44,65.76,56576.0
2025-04-30 15:30:00,65.7,65.97,65.6,65.75,65230.0,65.7,65.97,65.6,65.75,65230.0
2025-04-30 15:40:00,65.76,65.8,64.95,64.99,62600.0,65.76,65.8,64.95,64.99,62600.0
2025-04-30 15:50:00,64.98,64.98,64.02,64.57,316100.0,64.98,64.98,64.02,64.57,316100.0
2025-05-01 09:30:00,62.75,63.75,62.62,63.42,163091.0,62.75,63.75,62.62,63.42,163091.0
2025-05-01 09:40:00,63.41,63.8,63.06,63.29,248337.0,63.41,63.8,63.06,63.29,248337.0
2025-05-01 09:50:00,63.29,63.62,63.02,63.58,90890.0,63.29,63.62,63.02,63.58,90890.0
2025-05-01 10:00:00,63.5,63.66,62.91,63.38,157811.0,63.5,63.66,62.91,63.38,157811.0
2025-05-01 10:10:00,63.43,63.43,62.77,62.91,95068.0,63.43,63.43,62.77,62.91,95068.0
2025-05-01 10:20:00,62.94,63.07,62.67,62.85,193004.0,62.94,63.07,62.67,62.85,193004.0
2025-05-01 10:30:00,62.85,63.37,62.82,63.17,43590.0,62.85,63.37,62.82,63.17,43590.0
2025-05-01 10:40:00,63.14,63.43,63.14,63.34,26298.0,63.14,63.43,63.14,63.34,26298.0
2025-05-01 10:50:00,63.34,63.47,63.2,63.2,32786.0,63.34,63.47,63.2,63.2,32786.0
2025-05-01 11:00:00,63.19,63.44,63.16,63.24,27928.0,63.19,63.44,63.16,63.24,27928.0
2025-05-01 11:10:00,63.23,63.31,62.94,63.2,72525.0,63.23,63.31,62.94,63.2,72525.0
2025-05-01 11:20:00,63.18,63.31,63.04,63.11,32332.0,63.18,63.31,63.04,63.11,32332.0
2025-05-01 11:30:00,63.08,63.45,63.08,63.44,36074.0,63.08,63.45,63.08,63.44,36074.0
2025-05-01 11:40:00,63.47,63.73,63.32,63.66,82343.0,63.47,63.73,63.32,63.66,82343.0
2025-05-01 11:50:00,63.66,64.13,63.6,63.91,104736.0,63.66,64.13,63.6,63.91,104736.0
2025-05-01 12:00:00,63.86,63.94,63.65,63.82,26536.0,63.86,63.94,63.65,63.82,26536.0
2025-05-01 12:10:00,63.86,64.58,63.84,64.18,72174.0,63.86,64.58,63.84,64.18,72174.0
2025-05-01 12:20:00,64.2,64.45,63.99,64.09,164999.0,64.2,64.45,63.99,64.09,164999.0
2025-05-01 12:30:00,64.1,64.15,63.87,63.94,59373.0,64.1,64.15,63.87,63.94,59373.0
2025-05-01 12:40:00,63.95,64.17,63.85,64.08,25579.0,63.95,64.17,63.85,64.08,25579.0
2025-05-01 12:50:00,64.11,64.19,63.9,64.1,34967.0,64.11,64.19,63.9,64.1,34967.0
2025-05-01 13:00:00,64.1,64.1,63.46,63.46,35492.0,64.1,64.1,63.46,63.46,35492.0
2025-05-01 13:10:00,63.47,63.52,63.24,63.31,37316.0,63.47,63.52,63.24,63.31,37316.0
2025-05-01 13:20:00,63.29,63.47,63.19,63.41,26392.0,63.29,63.47,63.19,63.41,26392.0
2025-05-01 13:30:00,63.41,63.53,63.3,63.52,7950.0,63.41,63.53,63.3,63.52,7950.0
2025-05-01 13:40:00,63.52,63.95,63.52,63.77,31981.0,63.52,63.95,63.52,63.77,31981.0
2025-05-01 13:50:00,63.76,63.83,63.56,63.6,18500.0,63.76,63.83,63.56,63.6,18500.0
2025-05-01 14:00:00,63.57,63.65,63.1,63.14,36530.0,63.57,63.65,63.1,63.14,36530.0
2025-05-01 14:10:00,63.16,63.18,62.83,62.9,178189.0,63.16,63.18,62.83,62.9,178189.0
2025-05-01 14:20:00,62.86,63.14,62.86,62.94,63530.0,62.86,63.14,62.86,62.94,63530.0
2025-05-01 14:30:00,62.95,63.16,62.88,63.07,75736.0,62.95,63.16,62.88,63.07,75736.0
2025-05-01 14:40:00,63.05,63.08,62.91,63.05,55241.0,63.05,63.08,62.91,63.05,55241.0
2025-05-01 14:50:00,63.04,63.2,63.0,63.12,25959.0,63.04,63.2,63.0,63.12,25959.0
2025-05-01 15:00:00,63.11,63.19,62.97,63.11,33647.0,63.11,63.19,62.97,63.11,33647.0
2025-05-01 15:10:00,63.17,63.41,63.05,63.12,45049.0,63.17,63.41,63.05,63.12,45049.0
2025-05-01 15:20:00,63.1,63.17,63.01,63.06,28453.0,63.1,63.17,63.01,63.06,28453.0
2025-05-01 15:30:00,63.07,63.14,62.95,63.08,54719.0,63.07,63.14,62.95,63.08,54719.0
2025-05-01 15:40:00,63.06,63.06,62.57,62.6,116933.0,63.06,63.06,62.57,62.6,116933.0
2025-05-01 15:50:00,62.61,63.56,62.58,63.47,392156.0,62.61,63.56,62.58,63.47,392156.0
2025-05-02 09:30:00,62.17,62.52,62.01,62.21,137687.0,62.17,62.52,62.01,62.21,137687.0
2025-05-02 09:40:00,62.22,62.46,62.12,62.36,130059.0,62.22,62.46,62.12,62.36,130059.0
2025-05-02 09:50:00,62.37,62.75,62.3,62.45,70901.0,62.37,62.75,62.3,62.45,70901.0
2025-05-02 10:00:00,62.47,62.53,61.95,62.02,113838.0,62.47,62.53,61.95,62.02,113838.0
2025-05-02 10:10:00,62.0,62.03,61.63,61.77,111844.0,62.0,62.03,61.63,61.77,111844.0
2025-05-02 10:20:00,61.79,61.96,61.57,61.67,109350.0,61.79,61.96,61.57,61.67,109350.0
2025-05-02 10:30:00,61.69,61.91,61.68,61.77,25741.0,61.69,61.91,61.68,61.77,25741.0
2025-05-02 10:40:00,61.76,61.98,61.74,61.95,38565.0,61.76,61.98,61.74,61.95,38565.0
2025-05-02 10:50:00,61.97,62.13,61.87,61.92,71464.0,61.97,62.13,61.87,61.92,71464.0
2025-05-02 11:00:00,61.94,62.13,61.87,62.09,34735.0,61.94,62.13,61.87,62.09,34735.0
2025-05-02 11:10:00,62.08,62.26,61.96,62.02,14711.0,62.08,62.26,61.96,62.02,14711.0
2025-05-02 11:20:00,62.09,62.43,62.04,62.41,57587.0,62.09,62.43,62.04,62.41,57587.0
2025-05-02 11:30:00,62.39,62.45,62.03,62.04,27554.0,62.39,62.45,62.03,62.04,27554.0
2025-05-02 11:40:00,62.03,62.11,61.98,61.98,28762.0,62.03,62.11,61.98,61.98,28762.0
2025-05-02 11:50:00,62.0,62.09,61.91,61.98,20055.0,62.0,62.09,61.91,61.98,20055.0
2025-05-02 12:00:00,61.96,61.97,61.58,61.7,196562.0,61.96,61.97,61.58,61.7,196562.0
2025-05-02 12:10:00,61.71,61.88,61.66,61.84,31235.0,61.71,61.88,61.66,61.84,31235.0
2025-05-02 12:20:00,61.89,61.99,61.84,61.91,52337.0,61.89,61.99,61.84,61.91,52337.0
2025-05-02 12:30:00,61.9,61.9,61.6,61.61,99070.0,61.9,61.9,61.6,61.61,99070.0
2025-05-02 12:40:00,61.6,61.69,61.54,61.57,52095.0,61.6,61.69,61.54,61.57,52095.0
2025-05-02 12:50:00,61.55,61.84,61.55,61.62,292218.0,61.55,61.84,61.55,61.62,292218.0
2025-05-02 13:00:00,61.61,61.73,61.53,61.73,69065.0,61.61,61.73,61.53,61.73,69065.0
2025-05-02 13:10:00,61.74,61.82,61.69,61.81,16550.0,61.74,61.82,61.69,61.81,16550.0
2025-05-02 13:20:00,61.81,61.81,61.59,61.7,36182.0,61.81,61.81,61.59,61.7,36182.0
2025-05-02 13:30:00,61.69,61.75,61.56,61.56,90898.0,61.69,61.75,61.56,61.56,90898.0
2025-05-02 13:40:00,61.56,61.69,61.47,61.55,77072.0,61.56,61.69,61.47,61.55,77072.0
2025-05-02 13:50:00,61.54,61.57,61.49,61.53,14650.0,61.54,61.57,61.49,61.53,14650.0
2025-05-02 14:00:00,61.55,61.56,61.49,61.53,17511.0,61.55,61.56,61.49,61.53,17511.0
2025-05-02 14:10:00,61.53,61.53,61.33,61.38,54990.0,61.53,61.53,61.33,61.38,54990.0
2025-05-02 14:20:00,61.39,61.41,61.28,61.32,34778.0,61.39,61.41,61.28,61.32,34778.0
2025-05-02 14:30:00,61.32,61.34,61.21,61.28,39317.0,61.32,61.34,61.21,61.28,39317.0
2025-05-02 14:40:00,61.29,61.41,61.18,61.4,41841.0,61.29,61.41,61.18,61.4,41841.0
2025-05-02 14:50:00,61.36,61.46,61.18,61.22,44992.0,61.36,61.46,61.18,61.22,44992.0
2025-05-02 15:00:00,61.22,61.42,61.21,61.25,63829.0,61.22,61.42,61.21,61.25,63829.0
2025-05-02 15:10:00,61.25,61.37,61.15,61.16,34064.0,61.25,61.37,61.15,61.16,34064.0
2025-05-02 15:20:00,61.17,61.32,61.13,61.24,70088.0,61.17,61.32,61.13,61.24,70088.0
2025-05-02 15:30:00,61.25,61.29,61.18,61.19,50488.0,61.25,61.29,61.18,61.19,50488.0
2025-05-02 15:40:00,61.19,61.31,60.92,61.2,168494.0,61.19,61.31,60.92,61.2,168494.0
2025-05-02 15:50:00,61.21,61.21,60.79,60.83,240347.0,61.21,61.21,60.79,60.83,240347.0
2025-05-05 09:30:00,62.0,62.25,61.92,62.25,122517.0,62.0,62.25,61.92,62.25,122517.0
2025-05-05 09:40:00,62.24,62.64,62.24,62.38,129843.0,62.24,62.64,62.24,62.38,129843.0
2025-05-05 09:50:00,62.34,62.64,61.89,61.98,113042.0,62.34,62.64,61.89,61.98,113042.0
2025-05-05 10:00:00,61.91,62.29,61.65,61.81,252101.0,61.91,62.29,61.65,61.81,252101.0
2025-05-05 10:10:00,61.83,61.9,61.53,61.62,80550.0,61.83,61.9,61.53,61.62,80550.0
2025-05-05 10:20:00,61.63,61.87,61.56,61.62,56613.0,61.63,61.87,61.56,61.62,56613.0
2025-05-05 10:30:00,61.6,61.86,61.31,61.34,48888.0,61.6,61.86,61.31,61.34,48888.0
2025-05-05 10:40:00,61.34,61.38,61.19,61.33,39714.0,61.34,61.38,61.19,61.33,39714.0
2025-05-05 10:50:00,61.31,61.35,61.05,61.07,52156.0,61.31,61.35,61.05,61.07,52156.0
2025-05-05 11:00:00,61.08,61.26,60.98,61.23,101431.0,61.08,61.26,60.98,61.23,101431.0
2025-05-05 11:10:00,61.23,61.37,61.13,61.24,23089.0,61.23,61.37,61.13,61.24,23089.0
2025-05-05 11:20:00,61.22,61.43,61.11,61.34,36664.0,61.22,61.43,61.11,61.34,36664.0
2025-05-05 11:30:00,61.3,61.72,61.28,61.72,34306.0,61.3,61.72,61.28,61.72,34306.0
2025-05-05 11:40:00,61.71,61.72,61.4,61.58,24212.0,61.71,61.72,61.4,61.58,24212.0
2025-05-05 11:50:00,61.51,61.51,61.38,61.47,8584.0,61.51,61.51,61.38,61.47,8584.0
2025-05-05 12:00:00,61.48,61.55,61.13,61.22,273420.0,61.48,61.55,61.13,61.22,273420.0
2025-05-05 12:10:00,61.21,61.21,60.98,61.05,33272.0,61.21,61.21,60.98,61.05,33272.0
2025-05-05 12:20:00,61.04,61.1,60.98,61.04,26477.0,61.04,61.1,60.98,61.04,26477.0
2025-05-05 12:30:00,60.99,61.2,60.98,61.11,26680.0,60.99,61.2,60.98,61.11,26680.0
2025-05-05 12:40:00,61.07,61.18,60.95,61.05,46785.0,61.07,61.18,60.95,61.05,46785.0
2025-05-05 12:50:00,61.01,61.31,61.01,61.25,31239.0,61.01,61.31,61.01,61.25,31239.0
2025-05-05 13:00:00,61.28,61.47,61.26,61.43,16601.0,61.28,61.47,61.26,61.43,16601.0
2025-05-05 13:10:00,61.39,61.49,61.3,61.39,22991.0,61.39,61.49,61.3,61.39,22991.0
2025-05-05 13:20:00,61.4,61.49,61.34,61.39,13188.0,61.4,61.49,61.34,61.39,13188.0
2025-05-05 13:30:00,61.37,61.42,61.19,61.32,25989.0,61.37,61.42,61.19,61.32,25989.0
2025-05-05 13:40:00,61.31,61.35,61.18,61.19,11525.0,61.31,61.35,61.18,61.19,11525.0
2025-05-05 13:50:00,61.16,61.29,61.1,61.28,15259.0,61.16,61.29,61.1,61.28,15259.0
2025-05-05 14:00:00,61.3,61.3,61.08,61.09,19774.0,61.3,61.3,61.08,61.09,19774.0
2025-05-05 14:10:00,61.08,61.14,61.01,61.12,37033.0,61.08,61.14,61.01,61.12,37033.0
2025-05-05 14:20:00,61.13,61.27,61.09,61.2,27805.0,61.13,61.27,61.09,61.2,27805.0
2025-05-05 14:30:00,61.21,61.26,61.04,61.12,41367.0,61.21,61.26,61.04,61.12,41367.0
2025-05-05 14:40:00,61.13,61.22,61.1,61.21,32101.0,61.13,61.22,61.1,61.21,32101.0
2025-05-05 14:50:00,61.19,61.31,61.16,61.27,25962.0,61.19,61.31,61.16,61.27,25962.0
2025-05-05 15:00:00,61.3,61.43,61.19,61.37,40353.0,61.3,61.43,61.19,61.37,40353.0
2025-05-05 15:10:00,61.43,61.6,61.37,61.59,47344.0,61.43,61.6,61.37,61.59,47344.0
2025-05-05 15:20:00,61.6,61.81,61.57,61.66,85179.0,61.6,61.81,61.57,61.66,85179.0
2025-05-05 15:30:00,61.67,61.69,61.52,61.66,46303.0,61.67,61.69,61.52,61.66,46303.0
2025-05-05 15:40:00,61.65,61.97,61.6,61.88,57037.0,61.65,61.97,61.6,61.88,57037.0
2025-05-05 15:50:00,61.88,62.37,61.77,62.23,161959.0,61.88,62.37,61.77,62.23,161959.0
2025-05-06 09:30:00,64.05,64.05,63.35,63.51,202369.0,64.05,64.05,63.35,63.51,202369.0
2025-05-06 09:40:00,63.56,64.16,63.54,64.15,155006.0,63.56,64.16,63.54,64.15,155006.0
2025-05-06 09:50:00,64.15,64.79,64.11,64.32,626866.0,64.15,64.79,64.11,64.32,626866.0
2025-05-06 10:00:00,64.32,64.53,63.58,63.61,100865.0,64.32,64.53,63.58,63.61,100865.0
2025-05-06 10:10:00,63.62,63.72,63.36,63.39,92479.0,63.62,63.72,63.36,63.39,92479.0
2025-05-06 10:20:00,63.33,63.42,63.13,63.29,74310.0,63.33,63.42,63.13,63.29,74310.0
2025-05-06 10:30:00,63.3,63.41,63.11,63.23,28536.0,63.3,63.41,63.11,63.23,28536.0
2025-05-06 10:40:00,63.26,63.37,62.99,63.1,50506.0,63.26,63.37,62.99,63.1,50506.0
2025-05-06 10:50:00,63.2,63.41,63.03,63.12,19906.0,63.2,63.41,63.03,63.12,19906.0
2025-05-06 11:00:00,63.11,63.25,62.92,63.22,37694.0,63.11,63.25,62.92,63.22,37694.0
2025-05-06 11:10:00,63.21,63.24,62.95,63.05,27130.0,63.21,63.24,62.95,63.05,27130.0
2025-05-06 11:20:00,63.06,63.06,62.69,62.78,30766.0,63.06,63.06,62.69,62.78,30766.0
2025-05-06 11:30:00,62.76,62.93,62.7,62.73,20615.0,62.76,62.93,62.7,62.73,20615.0
2025-05-06 11:40:00,62.74,63.08,62.74,63.02,24187.0,62.74,63.08,62.74,63.02,24187.0
2025-05-06 11:50:00,63.0,63.23,62.98,63.21,18418.0,63.0,63.23,62.98,63.21,18418.0
2025-05-06 12:00:00,63.17,63.45,63.09,63.4,266029.0,63.17,63.45,63.09,63.4,266029.0
2025-05-06 12:10:00,63.4,63.44,62.78,62.92,186549.0,63.4,63.44,62.78,62.92,186549.0
2025-05-06 12:20:00,62.89,63.48,62.81,63.34,64545.0,62.89,63.48,62.81,63.34,64545.0
2025-05-06 12:30:00,63.33,63.36,63.12,63.18,28521.0,63.33,63.36,63.12,63.18,28521.0
2025-05-06 12:40:00,63.16,63.63,63.14,63.56,31003.0,63.16,63.63,63.14,63.56,31003.0
2025-05-06 12:50:00,63.62,64.07,63.62,64.06,80084.0,63.62,64.07,63.62,64.06,80084.0
2025-05-06 13:00:00,64.0,64.0,63.45,63.55,29629.0,64.0,64.0,63.45,63.55,29629.0
2025-05-06 13:10:00,63.6,63.67,63.35,63.41,13108.0,63.6,63.67,63.35,63.41,13108.0
2025-05-06 13:20:00,63.43,63.86,63.41,63.69,26637.0,63.43,63.86,63.41,63.69,26637.0
2025-05-06 13:30:00,63.67,63.8,63.45,63.79,18051.0,63.67,63.8,63.45,63.79,18051.0
2025-05-06 13:40:00,63.8,64.1,63.8,64.05,65539.0,63.8,64.1,63.8,64.05,65539.0
2025-05-06 13:50:00,64.09,64.11,63.9,63.98,34449.0,64.09,64.11,63.9,63.98,34449.0
2025-05-06 14:00:00,64.0,64.19,63.77,64.09,83063.0,64.0,64.19,63.77,64.09,83063.0
2025-05-06 14:10:00,64.09,64.27,64.03,64.05,33484.0,64.09,64.27,64.03,64.05,33484.0
2025-05-06 14:20:00,64.02,64.04,63.67,63.74,49968.0,64.02,64.04,63.67,63.74,49968.0
2025-05-06 14:30:00,63.73,63.95,63.67,63.88,29937.0,63.73,63.95,63.67,63.88,29937.0
2025-05-06 14:40:00,63.84,63.92,63.68,63.78,27935.0,63.84,63.92,63.68,63.78,27935.0
2025-05-06 14:50:00,63.85,63.95,63.57,63.61,34070.0,63.85,63.95,63.57,63.61,34070.0
2025-05-06 15:00:00,63.6,63.99,63.57,63.94,18270.0,63.6,63.99,63.57,63.94,18270.0
2025-05-06 15:10:00,63.96,64.05,63.76,63.97,56361.0,63.96,64.05,63.76,63.97,56361.0
2025-05-06 15:20:00,63.97,64.01,63.72,63.77,41335.0,63.97,64.01,63.72,63.77,41335.0
2025-05-06 15:30:00,63.77,63.89,63.62,63.89,37259.0,63.77,63.89,63.62,63.89,37259.0
2025-05-06 15:40:00,63.9,63.91,63.64,63.83,45470.0,63.9,63.91,63.64,63.83,45470.0
2025-05-06 15:50:00,63.85,64.64,63.79,64.59,138708.0,63.85,64.64,63.79,64.59,138708.0
2025-05-07 09:30:00,63.73,64.3,63.73,64.18,101315.0,63.73,64.3,63.73,64.18,101315.0
2025-05-07 09:40:00,64.14,64.21,63.6,64.07,56734.0,64.14,64.21,63.6,64.07,56734.0
2025-05-07 09:50:00,64.08,64.08,63.48,63.53,50514.0,64.08,64.08,63.48,63.53,50514.0
2025-05-07 10:00:00,63.52,63.64,63.28,63.37,40415.0,63.52,63.64,63.28,63.37,40415.0
2025-05-07 10:10:00,63.33,63.47,63.23,63.4,58780.0,63.33,63.47,63.23,63.4,58780.0
2025-05-07 10:20:00,63.41,63.49,63.22,63.23,27932.0,63.41,63.49,63.22,63.23,27932.0
2025-05-07 10:30:00,63.21,63.37,63.15,63.23,18728.0,63.21,63.37,63.15,63.23,18728.0
2025-05-07 10:40:00,63.25,63.43,63.05,63.41,30426.0,63.25,63.43,63.05,63.41,30426.0
2025-05-07 10:50:00,63.43,63.92,63.37,63.69,70274.0,63.43,63.92,63.37,63.69,70274.0
2025-05-07 11:00:00,63.75,64.09,63.73,63.75,44697.0,63.75,64.09,63.73,63.75,44697.0
2025-05-07 11:10:00,63.72,64.05,63.59,63.91,39897.0,63.72,64.05,63.59,63.91,39897.0
2025-05-07 11:20:00,63.9,63.98,63.65,63.67,32879.0,63.9,63.98,63.65,63.67,32879.0
2025-05-07 11:30:00,63.72,63.82,63.58,63.65,18492.0,63.72,63.82,63.58,63.65,18492.0
2025-05-07 11:40:00,63.54,63.74,63.3,63.68,25751.0,63.54,63.74,63.3,63.68,25751.0
2025-05-07 11:50:00,63.71,63.77,63.29,63.36,28204.0,63.71,63.77,63.29,63.36,28204.0
2025-05-07 12:00:00,63.36,63.4,63.15,63.26,27487.0,63.36,63.4,63.15,63.26,27487.0
2025-05-07 12:10:00,63.28,63.37,63.09,63.1,31325.0,63.28,63.37,63.09,63.1,31325.0
2025-05-07 12:20:00,63.09,63.43,63.07,63.42,37819.0,63.09,63.43,63.07,63.42,37819.0
2025-05-07 12:30:00,63.4,63.47,63.17,63.17,55561.0,63.4,63.47,63.17,63.17,55561.0
2025-05-07 12:40:00,63.16,63.17,62.93,62.97,35415.0,63.16,63.17,62.93,62.97,35415.0
2025-05-07 12:50:00,62.96,63.03,62.8,62.92,22569.0,62.96,63.03,62.8,62.92,22569.0
2025-05-07 13:00:00,62.94,62.99,62.81,62.95,28233.0,62.94,62.99,62.81,62.95,28233.0
2025-05-07 13:10:00,62.97,62.98,62.79,62.94,25229.0,62.97,62.98,62.79,62.94,25229.0
2025-05-07 13:20:00,62.97,63.02,62.82,62.9,30049.0,62.97,63.02,62.82,62.9,30049.0
2025-05-07 13:30:00,62.91,63.16,62.87,63.03,30818.0,62.91,63.16,62.87,63.03,30818.0
2025-05-07 13:40:00,63.06,63.17,63.03,63.12,25884.0,63.06,63.17,63.03,63.12,25884.0
2025-05-07 13:50:00,63.08,64.0,63.08,63.77,108883.0,63.08,64.0,63.08,63.77,108883.0
2025-05-07 14:00:00,63.63,64.79,63.28,64.69,166994.0,63.63,64.79,63.28,64.69,166994.0
2025-05-07 14:10:00,64.7,64.99,64.38,64.51,111320.0,64.7,64.99,64.38,64.51,111320.0
2025-05-07 14:20:00,64.53,64.53,63.87,64.02,84408.0,64.53,64.53,63.87,64.02,84408.0
2025-05-07 14:30:00,63.97,64.17,63.45,63.57,156639.0,63.97,64.17,63.45,63.57,156639.0
2025-05-07 14:40:00,63.55,64.08,63.08,63.88,128623.0,63.55,64.08,63.08,63.88,128623.0
2025-05-07 14:50:00,63.81,64.1,63.03,63.04,71076.0,63.81,64.1,63.03,63.04,71076.0
2025-05-07 15:00:00,63.06,63.3,63.0,63.07,53225.0,63.06,63.3,63.0,63.07,53225.0
2025-05-07 15:10:00,63.08,63.45,63.06,63.13,48924.0,63.08,63.45,63.06,63.13,48924.0
2025-05-07 15:20:00,63.11,63.95,63.11,63.89,78780.0,63.11,63.95,63.11,63.89,78780.0
2025-05-07 15:30:00,63.86,64.1,63.51,63.66,64571.0,63.86,64.1,63.51,63.66,64571.0
2025-05-07 15:40:00,63.65,63.71,62.46,63.16,237878.0,63.65,63.71,62.46,63.16,237878.0
2025-05-07 15:50:00,63.27,63.7,62.62,62.79,152060.0,63.27,63.7,62.62,62.79,152060.0
2025-05-08 09:30:00,61.78,61.96,61.4,61.91,70871.0,61.78,61.96,61.4,61.91,70871.0
2025-05-08 09:40:00,61.91,61.95,61.5,61.91,60709.0,61.91,61.95,61.5,61.91,60709.0
2025-05-08 09:50:00,61.91,61.99,61.61,61.74,33420.0,61.91,61.99,61.61,61.74,33420.0
2025-05-08 10:00:00,61.72,61.83,61.43,61.83,42037.0,61.72,61.83,61.43,61.83,42037.0
2025-05-08 10:10:00,61.84,62.18,61.8,61.84,55746.0,61.84,62.18,61.8,61.84,55746.0
2025-05-08 10:20:00,61.82,61.83,61.3,61.45,83529.0,61.82,61.83,61.3,61.45,83529.0
2025-05-08 10:30:00,61.46,61.51,61.01,61.49,433479.0,61.46,61.51,61.01,61.49,433479.0
2025-05-08 10:40:00,61.51,61.62,61.41,61.59,39764.0,61.51,61.62,61.41,61.59,39764.0
2025-05-08 10:50:00,61.58,62.25,61.4,62.0,102112.0,61.58,62.25,61.4,62.0,102112.0
2025-05-08 11:00:00,62.08,62.19,61.52,61.62,58357.0,62.08,62.19,61.52,61.62,58357.0
2025-05-08 11:10:00,61.6,61.69,61.22,61.25,42225.0,61.6,61.69,61.22,61.25,42225.0
2025-05-08 11:20:00,61.25,61.28,60.55,60.8,166773.0,61.25,61.28,60.55,60.8,166773.0
2025-05-08 11:30:00,60.73,60.88,60.37,60.44,138720.0,60.73,60.88,60.37,60.44,138720.0
2025-05-08 11:40:00,60.42,60.42,59.98,60.04,175311.0,60.42,60.42,59.98,60.04,175311.0
2025-05-08 11:50:00,60.04,60.32,59.99,60.27,93665.0,60.04,60.32,59.99,60.27,93665.0
2025-05-08 12:00:00,60.22,60.32,60.05,60.06,44578.0,60.22,60.32,60.05,60.06,44578.0
2025-05-08 12:10:00,60.07,60.2,60.06,60.09,57067.0,60.07,60.2,60.06,60.09,57067.0
2025-05-08 12:20:00,60.08,60.3,60.06,60.16,61334.0,60.08,60.3,60.06,60.16,61334.0
2025-05-08 12:30:00,60.16,60.19,60.07,60.12,49948.0,60.16,60.19,60.07,60.12,49948.0
2025-05-08 12:40:00,60.13,60.18,60.01,60.15,26677.0,60.13,60.18,60.01,60.15,26677.0
2025-05-08 12:50:00,60.17,60.2,60.05,60.18,30763.0,60.17,60.2,60.05,60.18,30763.0
2025-05-08 13:00:00,60.19,60.36,60.17,60.31,34478.0,60.19,60.36,60.17,60.31,34478.0
2025-05-08 13:10:00,60.34,60.4,60.25,60.4,24685.0,60.34,60.4,60.25,60.4,24685.0
2025-05-08 13:20:00,60.42,60.5,60.31,60.42,19539.0,60.42,60.5,60.31,60.42,19539.0
2025-05-08 13:30:00,60.39,60.7,60.36,60.46,43447.0,60.39,60.7,60.36,60.46,43447.0
2025-05-08 13:40:00,60.48,60.69,60.44,60.58,26801.0,60.48,60.69,60.44,60.58,26801.0
2025-05-08 13:50:00,60.6,61.0,60.52,60.96,33802.0,60.6,61.0,60.52,60.96,33802.0
2025-05-08 14:00:00,60.99,61.06,60.61,60.61,34000.0,60.99,61.06,60.61,60.61,34000.0
2025-05-08 14:10:00,60.6,60.73,60.4,60.41,46838.0,60.6,60.73,60.4,60.41,46838.0
2025-05-08 14:20:00,60.4,60.56,60.34,60.46,27623.0,60.4,60.56,60.34,60.46,27623.0
2025-05-08 14:30:00,60.43,60.43,60.13,60.25,36832.0,60.43,60.43,60.13,60.25,36832.0
2025-05-08 14:40:00,60.24,60.28,60.13,60.25,45335.0,60.24,60.28,60.13,60.25,45335.0
2025-05-08 14:50:00,60.25,60.37,60.17,60.24,33536.0,60.25,60.37,60.17,60.24,33536.0
2025-05-08 15:00:00,60.27,60.34,60.15,60.2,23459.0,60.27,60.34,60.15,60.2,23459.0
2025-05-08 15:10:00,60.22,60.26,60.05,60.05,50762.0,60.22,60.26,60.05,60.05,50762.0
2025-05-08 15:20:00,60.05,60.06,59.85,60.05,81370.0,60.05,60.06,59.85,60.05,81370.0
2025-05-08 15:30:00,60.03,60.2,59.98,60.12,71022.0,60.03,60.2,59.98,60.12,71022.0
2025-05-08 15:40:00,60.13,60.4,60.11,60.36,123327.0,60.13,60.4,60.11,60.36,123327.0
2025-05-08 15:50:00,60.36,60.83,60.27,60.49,143944.0,60.36,60.83,60.27,60.49,143944.0
2025-05-09 09:30:00,60.17,60.17,59.65,59.86,72403.0,60.17,60.17,59.65,59.86,72403.0
2025-05-09 09:40:00,59.85,59.99,59.64,59.67,68957.0,59.85,59.99,59.64,59.67,68957.0
2025-05-09 09:50:00,59.68,59.83,59.43,59.5,45450.0,59.68,59.83,59.43,59.5,45450.0
2025-05-09 10:00:00,59.47,59.53,59.28,59.35,67828.0,59.47,59.53,59.28,59.35,67828.0
2025-05-09 10:10:00,59.36,59.69,59.33,59.68,34318.0,59.36,59.69,59.33,59.68,34318.0
2025-05-09 10:20:00,59.69,60.22,59.66,59.99,80025.0,59.69,60.22,59.66,59.99,80025.0
2025-05-09 10:30:00,59.98,60.63,59.8,60.46,122815.0,59.98,60.63,59.8,60.46,122815.0
2025-05-09 10:40:00,60.47,60.54,59.98,60.08,79467.0,60.47,60.54,59.98,60.08,79467.0
2025-05-09 10:50:00,60.06,60.38,59.95,60.13,43289.0,60.06,60.38,59.95,60.13,43289.0
2025-05-09 11:00:00,60.14,60.16,59.9,59.94,31040.0,60.14,60.16,59.9,59.94,31040.0
2025-05-09 11:10:00,59.95,60.2,59.93,60.12,30474.0,59.95,60.2,59.93,60.12,30474.0
2025-05-09 11:20:00,60.13,60.35,60.11,60.11,55687.0,60.13,60.35,60.11,60.11,55687.0
2025-05-09 11:30:00,60.13,60.33,59.95,60.02,37270.0,60.13,60.33,59.95,60.02,37270.0
2025-05-09 11:40:00,60.08,60.13,59.86,59.89,32872.0,60.08,60.13,59.86,59.89,32872.0
2025-05-09 11:50:00,59.9,59.93,59.69,59.69,45451.0,59.9,59.93,59.69,59.69,45451.0
2025-05-09 12:00:00,59.69,60.12,59.68,60.08,43406.0,59.69,60.12,59.68,60.08,43406.0
2025-05-09 12:10:00,60.05,60.26,59.97,60.03,188571.0,60.05,60.26,59.97,60.03,188571.0
2025-05-09 12:20:00,60.03,60.09,59.88,60.07,17693.0,60.03,60.09,59.88,60.07,17693.0
2025-05-09 12:30:00,60.08,60.22,59.97,60.17,40284.0,60.08,60.22,59.97,60.17,40284.0
2025-05-09 12:40:00,60.17,60.33,60.08,60.29,39633.0,60.17,60.33,60.08,60.29,39633.0
2025-05-09 12:50:00,60.27,60.33,60.14,60.3,17057.0,60.27,60.33,60.14,60.3,17057.0
2025-05-09 13:00:00,60.32,60.43,60.18,60.22,27361.0,60.32,60.43,60.18,60.22,27361.0
2025-05-09 13:10:00,60.22,60.32,60.06,60.1,20499.0,60.22,60.32,60.06,60.1,20499.0
2025-05-09 13:20:00,60.1,60.4,60.04,60.18,69696.0,60.1,60.4,60.04,60.18,69696.0
2025-05-09 13:30:00,60.19,60.32,60.05,60.06,24478.0,60.19,60.32,60.05,60.06,24478.0
2025-05-09 13:40:00,60.04,60.05,59.78,59.82,26900.0,60.04,60.05,59.78,59.82,26900.0
2025-05-09 13:50:00,59.81,59.94,59.68,59.69,25907.0,59.81,59.94,59.68,59.69,25907.0
2025-05-09 14:00:00,59.69,59.87,59.68,59.84,31434.0,59.69,59.87,59.68,59.84,31434.0
2025-05-09 14:10:00,59.85,59.96,59.73,59.94,30199.0,59.85,59.96,59.73,59.94,30199.0
2025-05-09 14:20:00,59.93,60.07,59.87,60.03,27619.0,59.93,60.07,59.87,60.03,27619.0
2025-05-09 14:30:00,60.05,60.05,59.84,59.88,50557.0,60.05,60.05,59.84,59.88,50557.0
2025-05-09 14:40:00,59.88,60.0,59.86,59.96,40590.0,59.88,60.0,59.86,59.96,40590.0
2025-05-09 14:50:00,59.96,59.97,59.79,59.79,22713.0,59.96,59.97,59.79,59.79,22713.0
2025-05-09 15:00:00,59.78,59.81,59.63,59.67,51800.0,59.78,59.81,59.63,59.67,51800.0
2025-05-09 15:10:00,59.65,59.83,59.59,59.8,40064.0,59.65,59.83,59.59,59.8,40064.0
2025-05-09 15:20:00,59.78,59.91,59.77,59.89,31540.0,59.78,59.91,59.77,59.89,31540.0
2025-05-09 15:30:00,59.88,60.1,59.84,59.96,35231.0,59.88,60.1,59.84,59.96,35231.0
2025-05-09 15:40:00,59.97,60.03,59.84,59.92,90309.0,59.97,60.03,59.84,59.92,90309.0
2025-05-09 15:50:00,59.9,60.05,59.8,60.01,222620.0,59.9,60.05,59.8,60.01,222620.0
2025-05-12 09:30:00,55.44,55.5,54.92,54.93,367310.0,55.44,55.5,54.92,54.93,367310.0
2025-05-12 09:40:00,54.94,55.06,54.61,54.72,508820.0,54.94,55.06,54.61,54.72,508820.0
2025-05-12 09:50:00,54.72,54.87,54.63,54.72,279584.0,54.72,54.87,54.63,54.72,279584.0
2025-05-12 10:00:00,54.7,54.81,54.28,54.46,348218.0,54.7,54.81,54.28,54.46,348218.0
2025-05-12 10:10:00,54.42,54.43,54.16,54.25,225018.0,54.42,54.43,54.16,54.25,225018.0
2025-05-12 10:20:00,54.25,54.75,54.21,54.68,147200.0,54.25,54.75,54.21,54.68,147200.0
2025-05-12 10:30:00,54.7,54.99,54.64,54.66,208490.0,54.7,54.99,54.64,54.66,208490.0
2025-05-12 10:40:00,54.66,54.7,54.31,54.39,123271.0,54.66,54.7,54.31,54.39,123271.0
2025-05-12 10:50:00,54.35,54.47,54.17,54.44,105960.0,54.35,54.47,54.17,54.44,105960.0
2025-05-12 11:00:00,54.38,54.44,54.15,54.38,194016.0,54.38,54.44,54.15,54.38,194016.0
2025-05-12 11:10:00,54.4,54.46,54.1,54.16,89502.0,54.4,54.46,54.1,54.16,89502.0
2025-05-12 11:20:00,54.17,54.41,54.17,54.2,69015.0,54.17,54.41,54.17,54.2,69015.0
2025-05-12 11:30:00,54.2,54.2,53.78,53.87,133915.0,54.2,54.2,53.78,53.87,133915.0
2025-05-12 11:40:00,53.85,54.08,53.79,53.88,73013.0,53.85,54.08,53.79,53.88,73013.0
2025-05-12 11:50:00,53.88,54.07,53.87,53.96,38253.0,53.88,54.07,53.87,53.96,38253.0
2025-05-12 12:00:00,53.98,54.05,53.86,53.88,49113.0,53.98,54.05,53.86,53.88,49113.0
2025-05-12 12:10:00,53.87,53.87,53.61,53.63,49850.0,53.87,53.87,53.61,53.63,49850.0
2025-05-12 12:20:00,53.63,53.65,53.4,53.42,106628.0,53.63,53.65,53.4,53.42,106628.0
2025-05-12 12:30:00,53.42,53.46,53.31,53.33,73580.0,53.42,53.46,53.31,53.33,73580.0
2025-05-12 12:40:00,53.35,53.35,53.24,53.26,81221.0,53.35,53.35,53.24,53.26,81221.0
2025-05-12 12:50:00,53.26,53.33,53.25,53.28,54728.0,53.26,53.33,53.25,53.28,54728.0
2025-05-12 13:00:00,53.28,53.31,53.09,53.14,87648.0,53.28,53.31,53.09,53.14,87648.0
2025-05-12 13:10:00,53.13,53.37,53.13,53.34,52679.0,53.13,53.37,53.13,53.34,52679.0
2025-05-12 13:20:00,53.35,53.39,53.3,53.38,51738.0,53.35,53.39,53.3,53.38,51738.0
2025-05-12 13:30:00,53.37,53.38,53.31,53.37,22566.0,53.37,53.38,53.31,53.37,22566.0
2025-05-12 13:40:00,53.38,53.41,53.31,53.38,31549.0,53.38,53.41,53.31,53.38,31549.0
2025-05-12 13:50:00,53.38,53.38,53.08,53.14,59797.0,53.38,53.38,53.08,53.14,59797.0
2025-05-12 14:00:00,53.13,53.14,52.96,52.96,48867.0,53.13,53.14,52.96,52.96,48867.0
2025-05-12 14:10:00,52.97,53.0,52.65,52.66,110290.0,52.97,53.0,52.65,52.66,110290.0
2025-05-12 14:20:00,52.66,52.74,52.64,52.68,64660.0,52.66,52.74,52.64,52.68,64660.0
2025-05-12 14:30:00,52.66,52.66,52.5,52.54,64134.0,52.66,52.66,52.5,52.54,64134.0
2025-05-12 14:40:00,52.55,52.6,52.46,52.46,78081.0,52.55,52.6,52.46,52.46,78081.0
2025-05-12 14:50:00,52.46,52.59,52.43,52.53,72346.0,52.46,52.59,52.43,52.53,72346.0
2025-05-12 15:00:00,52.53,52.7,52.48,52.58,44479.0,52.53,52.7,52.48,52.58,44479.0
2025-05-12 15:10:00,52.59,52.8,52.55,52.59,105714.0,52.59,52.8,52.55,52.59,105714.0
2025-05-12 15:20:00,52.59,52.72,52.55,52.72,95224.0,52.59,52.72,52.55,52.72,95224.0
2025-05-12 15:30:00,52.71,52.76,52.44,52.47,94283.0,52.71,52.76,52.44,52.47,94283.0
2025-05-12 15:40:00,52.47,52.55,52.31,52.32,172963.0,52.47,52.55,52.31,52.32,172963.0
2025-05-12 15:50:00,52.32,52.33,52.09,52.14,326336.0,52.32,52.33,52.09,52.14,326336.0
2025-05-13 09:30:00,51.36,51.42,51.03,51.09,150620.0,51.36,51.42,51.03,51.09,150620.0
2025-05-13 09:40:00,51.04,51.12,50.89,50.95,98351.0,51.04,51.12,50.89,50.95,98351.0
2025-05-13 09:50:00,50.94,50.95,50.54,50.59,115284.0,50.94,50.95,50.54,50.59,115284.0
2025-05-13 10:00:00,50.58,50.67,50.31,50.32,100015.0,50.58,50.67,50.31,50.32,100015.0
2025-05-13 10:10:00,50.32,50.55,50.28,50.5,234905.0,50.32,50.55,50.28,50.5,234905.0
2025-05-13 10:20:00,50.5,50.75,50.48,50.69,142865.0,50.5,50.75,50.48,50.69,142865.0
2025-05-13 10:30:00,50.69,50.84,50.61,50.79,200963.0,50.69,50.84,50.61,50.79,200963.0
2025-05-13 10:40:00,50.8,51.17,50.76,51.09,142342.0,50.8,51.17,50.76,51.09,142342.0
2025-05-13 10:50:00,51.09,51.18,50.88,50.9,110969.0,51.09,51.18,50.88,50.9,110969.0
2025-05-13 11:00:00,50.91,51.18,50.88,51.18,82638.0,50.91,51.18,50.88,51.18,82638.0
2025-05-13 11:10:00,51.18,51.22,51.11,51.12,74511.0,51.18,51.22,51.11,51.12,74511.0
2025-05-13 11:20:00,51.17,51.22,51.02,51.19,75922.0,51.17,51.22,51.02,51.19,75922.0
2025-05-13 11:30:00,51.19,51.23,51.06,51.22,36230.0,51.19,51.23,51.06,51.22,36230.0
2025-05-13 11:40:00,51.2,51.23,51.07,51.21,34964.0,51.2,51.23,51.07,51.21,34964.0
2025-05-13 11:50:00,51.21,51.36,51.18,51.19,63065.0,51.21,51.36,51.18,51.19,63065.0
2025-05-13 12:00:00,51.19,51.35,51.18,51.29,55709.0,51.19,51.35,51.18,51.29,55709.0
2025-05-13 12:10:00,51.31,51.36,51.16,51.23,30424.0,51.31,51.36,51.16,51.23,30424.0
2025-05-13 12:20:00,51.22,51.25,51.03,51.07,39611.0,51.22,51.25,51.03,51.07,39611.0
2025-05-13 12:30:00,51.07,51.2,51.03,51.03,79175.0,51.07,51.2,51.03,51.03,79175.0
2025-05-13 12:40:00,51.03,51.06,50.97,51.01,156932.0,51.03,51.06,50.97,51.01,156932.0
2025-05-13 12:50:00,51.04,51.11,51.02,51.08,26033.0,51.04,51.11,51.02,51.08,26033.0
2025-05-13 13:00:00,51.08,51.1,50.98,51.04,44445.0,51.08,51.1,50.98,51.04,44445.0
2025-05-13 13:10:00,51.03,51.07,50.98,51.0,65408.0,51.03,51.07,50.98,51.0,65408.0
2025-05-13 13:20:00,51.01,51.08,51.0,51.06,64197.0,51.01,51.08,51.0,51.06,64197.0
2025-05-13 13:30:00,51.05,51.18,51.03,51.16,36564.0,51.05,51.18,51.03,51.16,36564.0
2025-05-13 13:40:00,51.15,51.2,51.14,51.18,24970.0,51.15,51.2,51.14,51.18,24970.0
2025-05-13 13:50:00,51.17,51.33,51.16,51.33,61594.0,51.17,51.33,51.16,51.33,61594.0
2025-05-13 14:00:00,51.32,51.51,51.27,51.46,48904.0,51.32,51.51,51.27,51.46,48904.0
2025-05-13 14:10:00,51.46,51.46,51.16,51.2,74552.0,51.46,51.46,51.16,51.2,74552.0
2025-05-13 14:20:00,51.19,51.19,51.06,51.07,49573.0,51.19,51.19,51.06,51.07,49573.0
2025-05-13 14:30:00,51.06,51.07,50.98,51.05,76791.0,51.06,51.07,50.98,51.05,76791.0
2025-05-13 14:40:00,51.05,51.14,51.01,51.01,46894.0,51.05,51.14,51.01,51.01,46894.0
2025-05-13 14:50:00,51.0,51.13,51.0,51.07,67639.0,51.0,51.13,51.0,51.07,67639.0
2025-05-13 15:00:00,51.05,51.2,51.05,51.2,23871.0,51.05,51.2,51.05,51.2,23871.0
2025-05-13 15:10:00,51.19,51.29,51.17,51.26,41264.0,51.19,51.29,51.17,51.26,41264.0
2025-05-13 15:20:00,51.26,51.44,51.26,51.37,66816.0,51.26,51.44,51.26,51.37,66816.0
2025-05-13 15:30:00,51.37,51.47,51.33,51.38,78049.0,51.37,51.47,51.33,51.38,78049.0
2025-05-13 15:40:00,51.39,51.6,51.37,51.45,74367.0,51.39,51.6,51.37,51.45,74367.0
2025-05-13 15:50:00,51.46,51.9,51.42,51.86,286539.0,51.46,51.9,51.42,51.86,286539.0
2025-05-14 09:30:00,51.91,52.15,51.81,52.02,246225.0,51.91,52.15,51.81,52.02,246225.0
2025-05-14 09:40:00,52.01,52.57,52.0,52.34,177802.0,52.01,52.57,52.0,52.34,177802.0
2025-05-14 09:50:00,52.31,52.58,52.12,52.18,98847.0,52.31,52.58,52.12,52.18,98847.0
2025-05-14 10:00:00,52.2,52.47,52.16,52.45,86874.0,52.2,52.47,52.16,52.45,86874.0
2025-05-14 10:10:00,52.44,52.64,52.37,52.49,52192.0,52.44,52.64,52.37,52.49,52192.0
2025-05-14 10:20:00,52.51,52.63,52.29,52.3,45937.0,52.51,52.63,52.29,52.3,45937.0
2025-05-14 10:30:00,52.29,52.44,52.14,52.36,465014.0,52.29,52.44,52.14,52.36,465014.0
2025-05-14 10:40:00,52.38,52.53,52.28,52.41,50498.0,52.38,52.53,52.28,52.41,50498.0
2025-05-14 10:50:00,52.39,52.41,52.26,52.31,71471.0,52.39,52.41,52.26,52.31,71471.0
2025-05-14 11:00:00,52.31,52.78,52.29,52.47,178676.0,52.31,52.78,52.29,52.47,178676.0
2025-05-14 11:10:00,52.47,52.57,52.36,52.45,68047.0,52.47,52.57,52.36,52.45,68047.0
2025-05-14 11:20:00,52.45,52.47,52.22,52.3,42837.0,52.45,52.47,52.22,52.3,42837.0
2025-05-14 11:30:00,52.3,52.49,52.3,52.3,35097.0,52.3,52.49,52.3,52.3,35097.0
2025-05-14 11:40:00,52.29,52.43,52.29,52.43,51139.0,52.29,52.43,52.29,52.43,51139.0
2025-05-14 11:50:00,52.43,52.65,52.38,52.52,41133.0,52.43,52.65,52.38,52.52,41133.0
2025-05-14 12:00:00,52.55,52.59,52.38,52.41,31252.0,52.55,52.59,52.38,52.41,31252.0
2025-05-14 12:10:00,52.39,52.57,52.38,52.57,31662.0,52.39,52.57,52.38,52.57,31662.0
2025-05-14 12:20:00,52.56,52.61,52.51,52.59,23897.0,52.56,52.61,52.51,52.59,23897.0
2025-05-14 12:30:00,52.56,52.56,52.38,52.55,39637.0,52.56,52.56,52.38,52.55,39637.0
2025-05-14 12:40:00,52.56,52.71,52.54,52.7,64959.0,52.56,52.71,52.54,52.7,64959.0
2025-05-14 12:50:00,52.7,52.7,52.54,52.66,33311.0,52.7,52.7,52.54,52.66,33311.0
2025-05-14 13:00:00,52.66,52.81,52.65,52.81,49627.0,52.66,52.81,52.65,52.81,49627.0
2025-05-14 13:10:00,52.82,53.07,52.78,52.88,67962.0,52.82,53.07,52.78,52.88,67962.0
2025-05-14 13:20:00,52.88,53.17,52.88,52.99,119251.0,52.88,53.17,52.88,52.99,119251.0
2025-05-14 13:30:00,52.95,53.0,52.55,52.58,84146.0,52.95,53.0,52.55,52.58,84146.0
2025-05-14 13:40:00,52.55,52.64,52.47,52.6,63645.0,52.55,52.64,52.47,52.6,63645.0
2025-05-14 13:50:00,52.58,52.58,52.37,52.37,38139.0,52.58,52.58,52.37,52.37,38139.0
2025-05-14 14:00:00,52.37,52.4,52.04,52.19,69959.0,52.37,52.4,52.04,52.19,69959.0
2025-05-14 14:10:00,52.18,52.27,52.03,52.06,55564.0,52.18,52.27,52.03,52.06,55564.0
2025-05-14 14:20:00,52.08,52.39,52.08,52.3,44795.0,52.08,52.39,52.08,52.3,44795.0
2025-05-14 14:30:00,52.3,52.3,52.03,52.09,53828.0,52.3,52.3,52.03,52.09,53828.0
2025-05-14 14:40:00,52.1,52.1,51.96,52.07,49221.0,52.1,52.1,51.96,52.07,49221.0
2025-05-14 14:50:00,52.09,52.16,51.96,52.03,31302.0,52.09,52.16,51.96,52.03,31302.0
2025-05-14 15:00:00,52.02,52.31,52.0,52.19,60474.0,52.02,52.31,52.0,52.19,60474.0
2025-05-14 15:10:00,52.16,52.25,52.11,52.23,41250.0,52.16,52.25,52.11,52.23,41250.0
2025-05-14 15:20:00,52.24,52.58,52.22,52.53,87836.0,52.24,52.58,52.22,52.53,87836.0
2025-05-14 15:30:00,52.53,52.72,52.49,52.67,89519.0,52.53,52.72,52.49,52.67,89519.0
2025-05-14 15:40:00,52.67,52.82,52.53,52.67,82383.0,52.67,52.82,52.53,52.67,82383.0
2025-05-14 15:50:00,52.68,52.95,52.55,52.88,227094.0,52.68,52.95,52.55,52.88,227094.0
2025-05-15 09:30:00,53.43,53.78,53.24,53.74,166969.0,53.43,53.78,53.24,53.74,166969.0
2025-05-15 09:40:00,53.74,53.93,53.49,53.85,63495.0,53.74,53.93,53.49,53.85,63495.0
2025-05-15 09:50:00,53.86,53.98,53.47,53.49,101961.0,53.86,53.98,53.47,53.49,101961.0
2025-05-15 10:00:00,53.46,53.48,53.18,53.46,112880.0,53.46,53.48,53.18,53.46,112880.0
2025-05-15 10:10:00,53.45,53.74,53.34,53.35,80059.0,53.45,53.74,53.34,53.35,80059.0
2025-05-15 10:20:00,53.35,53.58,53.27,53.57,41781.0,53.35,53.58,53.27,53.57,41781.0
2025-05-15 10:30:00,53.56,53.56,53.1,53.16,82436.0,53.56,53.56,53.1,53.16,82436.0
2025-05-15 10:40:00,53.15,53.25,53.01,53.22,96295.0,53.15,53.25,53.01,53.22,96295.0
2025-05-15 10:50:00,53.23,53.34,53.04,53.09,68310.0,53.23,53.34,53.04,53.09,68310.0
2025-05-15 11:00:00,53.09,53.1,52.86,52.99,101096.0,53.09,53.1,52.86,52.99,101096.0
2025-05-15 11:10:00,52.98,52.98,52.68,52.77,62897.0,52.98,52.98,52.68,52.77,62897.0
2025-05-15 11:20:00,52.75,53.0,52.7,52.87,88646.0,52.75,53.0,52.7,52.87,88646.0
2025-05-15 11:30:00,52.87,52.99,52.87,52.91,67277.0,52.87,52.99,52.87,52.91,67277.0
2025-05-15 11:40:00,52.9,53.01,52.85,52.95,69556.0,52.9,53.01,52.85,52.95,69556.0
2025-05-15 11:50:00,52.94,53.08,52.91,52.91,61441.0,52.94,53.08,52.91,52.91,61441.0
2025-05-15 12:00:00,52.9,53.02,52.84,52.88,77264.0,52.9,53.02,52.84,52.88,77264.0
2025-05-15 12:10:00,52.91,53.04,52.91,53.0,37834.0,52.91,53.04,52.91,53.0,37834.0
2025-05-15 12:20:00,53.01,53.08,52.93,52.94,41755.0,53.01,53.08,52.93,52.94,41755.0
2025-05-15 12:30:00,52.93,53.04,52.83,52.84,47493.0,52.93,53.04,52.83,52.84,47493.0
2025-05-15 12:40:00,52.84,52.85,52.72,52.73,37189.0,52.84,52.85,52.72,52.73,37189.0
2025-05-15 12:50:00,52.73,52.84,52.73,52.76,31464.0,52.73,52.84,52.73,52.76,31464.0
2025-05-15 13:00:00,52.76,52.77,52.59,52.64,49558.0,52.76,52.77,52.59,52.64,49558.0
2025-05-15 13:10:00,52.64,52.71,52.49,52.5,60035.0,52.64,52.71,52.49,52.5,60035.0
2025-05-15 13:20:00,52.49,52.61,52.42,52.59,41450.0,52.49,52.61,52.42,52.59,41450.0
2025-05-15 13:30:00,52.6,52.65,52.42,52.42,42782.0,52.6,52.65,52.42,52.42,42782.0
2025-05-15 13:40:00,52.43,52.48,52.35,52.47,37113.0,52.43,52.48,52.35,52.47,37113.0
2025-05-15 13:50:00,52.47,52.56,52.39,52.5,48736.0,52.47,52.56,52.39,52.5,48736.0
2025-05-15 14:00:00,52.51,52.61,52.47,52.56,35416.0,52.51,52.61,52.47,52.56,35416.0
2025-05-15 14:10:00,52.57,52.66,52.5,52.66,41389.0,52.57,52.66,52.5,52.66,41389.0
2025-05-15 14:20:00,52.64,52.67,52.5,52.56,57978.0,52.64,52.67,52.5,52.56,57978.0
2025-05-15 14:30:00,52.56,52.58,52.43,52.46,79185.0,52.56,52.58,52.43,52.46,79185.0
2025-05-15 14:40:00,52.45,52.51,52.33,52.33,60140.0,52.45,52.51,52.33,52.33,60140.0
2025-05-15 14:50:00,52.33,52.36,52.17,52.34,82539.0,52.33,52.36,52.17,52.34,82539.0
2025-05-15 15:00:00,52.34,52.41,52.23,52.33,87577.0,52.34,52.41,52.23,52.33,87577.0
2025-05-15 15:10:00,52.34,52.34,52.15,52.2,107907.0,52.34,52.34,52.15,52.2,107907.0
2025-05-15 15:20:00,52.2,52.46,52.17,52.39,119608.0,52.2,52.46,52.17,52.39,119608.0
2025-05-15 15:30:00,52.39,52.4,52.19,52.31,79141.0,52.39,52.4,52.19,52.31,79141.0
2025-05-15 15:40:00,52.33,52.35,52.17,52.21,72889.0,52.33,52.35,52.17,52.21,72889.0
2025-05-15 15:50:00,52.2,52.3,51.99,52.04,315225.0,52.2,52.3,51.99,52.04,315225.0
2025-05-16 09:30:00,51.59,51.88,51.57,51.77,94604.0,51.59,51.88,51.57,51.77,94604.0
2025-05-16 09:40:00,51.77,52.03,51.61,51.62,144925.0,51.77,52.03,51.61,51.62,144925.0
2025-05-16 09:50:00,51.62,51.66,51.53,51.62,93304.0,51.62,51.66,51.53,51.62,93304.0
2025-05-16 10:00:00,51.62,51.93,51.55,51.7,138569.0,51.62,51.93,51.55,51.7,138569.0
2025-05-16 10:10:00,51.71,51.92,51.63,51.69,99155.0,51.71,51.92,51.63,51.69,99155.0
2025-05-16 10:20:00,51.69,51.8,51.61,51.76,64726.0,51.69,51.8,51.61,51.76,64726.0
2025-05-16 10:30:00,51.75,52.02,51.74,51.98,225668.0,51.75,52.02,51.74,51.98,225668.0
2025-05-16 10:40:00,51.99,52.31,51.98,52.03,110292.0,51.99,52.31,51.98,52.03,110292.0
2025-05-16 10:50:00,52.01,52.01,51.82,51.9,81776.0,52.01,52.01,51.82,51.9,81776.0
2025-05-16 11:00:00,51.89,51.89,51.7,51.81,41907.0,51.89,51.89,51.7,51.81,41907.0
2025-05-16 11:10:00,51.79,51.79,51.69,51.73,34691.0,51.79,51.79,51.69,51.73,34691.0
2025-05-16 11:20:00,51.74,51.88,51.65,51.67,40607.0,51.74,51.88,51.65,51.67,40607.0
2025-05-16 11:30:00,51.66,51.67,51.55,51.59,70683.0,51.66,51.67,51.55,51.59,70683.0
2025-05-16 11:40:00,51.59,51.6,51.44,51.49,68437.0,51.59,51.6,51.44,51.49,68437.0
2025-05-16 11:50:00,51.47,51.59,51.46,51.56,52390.0,51.47,51.59,51.46,51.56,52390.0
2025-05-16 12:00:00,51.57,51.59,51.33,51.34,85151.0,51.57,51.59,51.33,51.34,85151.0
2025-05-16 12:10:00,51.35,51.42,51.28,51.37,53658.0,51.35,51.42,51.28,51.37,53658.0
2025-05-16 12:20:00,51.36,51.48,51.35,51.41,26559.0,51.36,51.48,51.35,51.41,26559.0
2025-05-16 12:30:00,51.43,51.46,51.33,51.42,48201.0,51.43,51.46,51.33,51.42,48201.0
2025-05-16 12:40:00,51.43,51.47,51.37,51.45,34051.0,51.43,51.47,51.37,51.45,34051.0
2025-05-16 12:50:00,51.45,51.46,51.31,51.38,46457.0,51.45,51.46,51.31,51.38,46457.0
2025-05-16 13:00:00,51.38,51.4,51.28,51.32,37053.0,51.38,51.4,51.28,51.32,37053.0
2025-05-16 13:10:00,51.34,51.42,51.24,51.34,49112.0,51.34,51.42,51.24,51.34,49112.0
2025-05-16 13:20:00,51.34,51.56,51.32,51.56,40409.0,51.34,51.56,51.32,51.56,40409.0
2025-05-16 13:30:00,51.55,51.62,51.55,51.62,37712.0,51.55,51.62,51.55,51.62,37712.0
2025-05-16 13:40:00,51.63,51.67,51.57,51.66,33386.0,51.63,51.67,51.57,51.66,33386.0
2025-05-16 13:50:00,51.67,52.0,51.66,51.95,61147.0,51.67,52.0,51.66,51.95,61147.0
2025-05-16 14:00:00,51.95,51.99,51.88,51.99,52457.0,51.95,51.99,51.88,51.99,52457.0
2025-05-16 14:10:00,51.98,51.99,51.79,51.8,58429.0,51.98,51.99,51.79,51.8,58429.0
2025-05-16 14:20:00,51.8,51.8,51.6,51.61,82204.0,51.8,51.8,51.6,51.61,82204.0
2025-05-16 14:30:00,51.62,51.75,51.62,51.66,77890.0,51.62,51.75,51.62,51.66,77890.0
2025-05-16 14:40:00,51.66,51.74,51.61,51.73,43274.0,51.66,51.74,51.61,51.73,43274.0
2025-05-16 14:50:00,51.74,51.76,51.68,51.74,43666.0,51.74,51.76,51.68,51.74,43666.0
2025-05-16 15:00:00,51.73,51.8,51.66,51.77,90056.0,51.73,51.8,51.66,51.77,90056.0
2025-05-16 15:10:00,51.78,52.04,51.78,51.99,95959.0,51.78,52.04,51.78,51.99,95959.0
2025-05-16 15:20:00,51.98,52.25,51.97,52.21,171807.0,51.98,52.25,51.97,52.21,171807.0
2025-05-16 15:30:00,52.22,52.3,52.1,52.22,128132.0,52.22,52.3,52.1,52.22,128132.0
2025-05-16 15:40:00,52.22,52.26,51.89,51.96,105121.0,52.22,52.26,51.89,51.96,105121.0
2025-05-16 15:50:00,51.95,52.09,51.77,51.86,344760.0,51.95,52.09,51.77,51.86,344760.0
2025-05-19 09:30:00,53.88,54.24,53.28,53.29,268905.0,53.88,54.24,53.28,53.29,268905.0
2025-05-19 09:40:00,53.29,53.55,53.23,53.4,141219.0,53.29,53.55,53.23,53.4,141219.0
2025-05-19 09:50:00,53.4,53.54,53.24,53.28,73163.0,53.4,53.54,53.24,53.28,73163.0
2025-05-19 10:00:00,53.28,53.41,52.85,52.86,148980.0,53.28,53.41,52.85,52.86,148980.0
2025-05-19 10:10:00,52.86,52.92,52.66,52.79,117854.0,52.86,52.92,52.66,52.79,117854.0
2025-05-19 10:20:00,52.78,53.19,52.78,53.02,76070.0,52.78,53.19,52.78,53.02,76070.0
2025-05-19 10:30:00,53.01,53.22,52.92,52.95,80614.0,53.01,53.22,52.92,52.95,80614.0
2025-05-19 10:40:00,52.94,52.99,52.78,52.98,98216.0,52.94,52.99,52.78,52.98,98216.0
2025-05-19 10:50:00,53.0,53.05,52.83,52.92,72975.0,53.0,53.05,52.83,52.92,72975.0
2025-05-19 11:00:00,52.93,52.97,52.78,52.87,52112.0,52.93,52.97,52.78,52.87,52112.0
2025-05-19 11:10:00,52.88,52.93,52.76,52.79,33802.0,52.88,52.93,52.76,52.79,33802.0
2025-05-19 11:20:00,52.81,52.95,52.75,52.93,38875.0,52.81,52.95,52.75,52.93,38875.0
2025-05-19 11:30:00,52.89,52.91,52.64,52.71,86777.0,52.89,52.91,52.64,52.71,86777.0
2025-05-19 11:40:00,52.7,52.7,52.43,52.65,85331.0,52.7,52.7,52.43,52.65,85331.0
2025-05-19 11:50:00,52.66,52.82,52.65,52.73,70142.0,52.66,52.82,52.65,52.73,70142.0
2025-05-19 12:00:00,52.7,52.8,52.65,52.73,42198.0,52.7,52.8,52.65,52.73,42198.0
2025-05-19 12:10:00,52.75,52.76,52.49,52.53,63994.0,52.75,52.76,52.49,52.53,63994.0
2025-05-19 12:20:00,52.55,52.56,52.18,52.19,47642.0,52.55,52.56,52.18,52.19,47642.0
2025-05-19 12:30:00,52.19,52.42,52.19,52.34,34093.0,52.19,52.42,52.19,52.34,34093.0
2025-05-19 12:40:00,52.37,52.46,52.31,52.32,34310.0,52.37,52.46,52.31,52.32,34310.0
2025-05-19 12:50:00,52.31,52.34,52.24,52.33,37408.0,52.31,52.34,52.24,52.33,37408.0
2025-05-19 13:00:00,52.35,52.39,52.16,52.19,45726.0,52.35,52.39,52.16,52.19,45726.0
2025-05-19 13:10:00,52.19,52.29,52.16,52.22,35878.0,52.19,52.29,52.16,52.22,35878.0
2025-05-19 13:20:00,52.22,52.24,52.07,52.24,34795.0,52.22,52.24,52.07,52.24,34795.0
2025-05-19 13:30:00,52.23,52.34,52.19,52.25,52954.0,52.23,52.34,52.19,52.25,52954.0
2025-05-19 13:40:00,52.24,52.39,52.23,52.33,25369.0,52.24,52.39,52.23,52.33,25369.0
2025-05-19 13:50:00,52.34,52.36,52.21,52.25,54591.0,52.34,52.36,52.21,52.25,54591.0
2025-05-19 14:00:00,52.25,52.3,52.11,52.17,42424.0,52.25,52.3,52.11,52.17,42424.0
2025-05-19 14:10:00,52.19,52.67,52.16,52.58,62549.0,52.19,52.67,52.16,52.58,62549.0
2025-05-19 14:20:00,52.59,52.62,52.4,52.45,45248.0,52.59,52.62,52.4,52.45,45248.0
2025-05-19 14:30:00,52.47,52.55,52.36,52.38,66252.0,52.47,52.55,52.36,52.38,66252.0
2025-05-19 14:40:00,52.35,52.5,52.29,52.45,55658.0,52.35,52.5,52.29,52.45,55658.0
2025-05-19 14:50:00,52.47,52.5,52.35,52.35,47056.0,52.47,52.5,52.35,52.35,47056.0
2025-05-19 15:00:00,52.34,52.49,52.3,52.47,63853.0,52.34,52.49,52.3,52.47,63853.0
2025-05-19 15:10:00,52.47,52.64,52.45,52.62,66945.0,52.47,52.64,52.45,52.62,66945.0
2025-05-19 15:20:00,52.62,52.83,52.53,52.7,57359.0,52.62,52.83,52.53,52.7,57359.0
2025-05-19 15:30:00,52.72,52.73,52.55,52.58,61746.0,52.72,52.73,52.55,52.58,61746.0
2025-05-19 15:40:00,52.58,52.61,52.42,52.43,92503.0,52.58,52.61,52.42,52.43,92503.0
2025-05-19 15:50:00,52.42,52.64,52.36,52.47,180863.0,52.42,52.64,52.36,52.47,180863.0
2025-05-20 09:30:00,52.28,52.53,52.23,52.41,114375.0,52.28,52.53,52.23,52.41,114375.0
2025-05-20 09:40:00,52.41,52.82,52.34,52.73,82456.0,52.41,52.82,52.34,52.73,82456.0
2025-05-20 09:50:00,52.74,52.86,52.45,52.78,149846.0,52.74,52.86,52.45,52.78,149846.0
2025-05-20 10:00:00,52.76,53.12,52.7,53.11,54424.0,52.76,53.12,52.7,53.11,54424.0
2025-05-20 10:10:00,53.18,53.35,53.08,53.17,151042.0,53.18,53.35,53.08,53.17,151042.0
2025-05-20 10:20:00,53.17,53.36,53.02,53.3,61863.0,53.17,53.36,53.02,53.3,61863.0
2025-05-20 10:30:00,53.31,53.32,52.9,52.91,74367.0,53.31,53.32,52.9,52.91,74367.0
2025-05-20 10:40:00,52.89,52.94,52.74,52.88,65011.0,52.89,52.94,52.74,52.88,65011.0
2025-05-20 10:50:00,52.9,53.02,52.85,53.02,75332.0,52.9,53.02,52.85,53.02,75332.0
2025-05-20 11:00:00,53.02,53.14,52.79,52.84,86209.0,53.02,53.14,52.79,52.84,86209.0
2025-05-20 11:10:00,52.85,52.87,52.59,52.62,50079.0,52.85,52.87,52.59,52.62,50079.0
2025-05-20 11:20:00,52.6,52.8,52.6,52.61,56714.0,52.6,52.8,52.6,52.61,56714.0
2025-05-20 11:30:00,52.61,52.66,52.39,52.5,90028.0,52.61,52.66,52.39,52.5,90028.0
2025-05-20 11:40:00,52.47,52.62,52.46,52.52,53878.0,52.47,52.62,52.46,52.52,53878.0
2025-05-20 11:50:00,52.49,52.52,52.22,52.27,57742.0,52.49,52.52,52.22,52.27,57742.0
2025-05-20 12:00:00,52.27,52.37,52.15,52.3,122208.0,52.27,52.37,52.15,52.3,122208.0
2025-05-20 12:10:00,52.29,52.5,52.29,52.38,66958.0,52.29,52.5,52.29,52.38,66958.0
2025-05-20 12:20:00,52.31,52.46,52.25,52.31,52497.0,52.31,52.46,52.25,52.31,52497.0
2025-05-20 12:30:00,52.31,52.33,52.05,52.06,64342.0,52.31,52.33,52.05,52.06,64342.0
2025-05-20 12:40:00,52.07,52.1,51.9,51.93,74133.0,52.07,52.1,51.9,51.93,74133.0
2025-05-20 12:50:00,51.91,52.03,51.89,52.02,59904.0,51.91,52.03,51.89,52.02,59904.0
2025-05-20 13:00:00,52.02,52.05,51.88,51.91,36771.0,52.02,52.05,51.88,51.91,36771.0
2025-05-20 13:10:00,51.91,52.0,51.88,51.98,32920.0,51.91,52.0,51.88,51.98,32920.0
2025-05-20 13:20:00,52.0,52.07,51.92,51.94,52745.0,52.0,52.07,51.92,51.94,52745.0
2025-05-20 13:30:00,51.94,52.24,51.92,52.23,53483.0,51.94,52.24,51.92,52.23,53483.0
2025-05-20 13:40:00,52.24,52.33,52.17,52.31,42911.0,52.24,52.33,52.17,52.31,42911.0
2025-05-20 13:50:00,52.33,52.36,52.19,52.23,40012.0,52.33,52.36,52.19,52.23,40012.0
2025-05-20 14:00:00,52.24,52.26,52.12,52.19,43670.0,52.24,52.26,52.12,52.19,43670.0
2025-05-20 14:10:00,52.2,52.39,52.13,52.32,41320.0,52.2,52.39,52.13,52.32,41320.0
2025-05-20 14:20:00,52.32,52.93,52.31,52.88,101257.0,52.32,52.93,52.31,52.88,101257.0
2025-05-20 14:30:00,52.89,53.12,52.74,52.79,109059.0,52.89,53.12,52.74,52.79,109059.0
2025-05-20 14:40:00,52.79,53.06,52.78,52.84,80354.0,52.79,53.06,52.78,52.84,80354.0
2025-05-20 14:50:00,52.84,52.97,52.77,52.96,48130.0,52.84,52.97,52.77,52.96,48130.0
2025-05-20 15:00:00,52.96,53.27,52.79,52.86,135506.0,52.96,53.27,52.79,52.86,135506.0
2025-05-20 15:10:00,52.86,52.94,52.72,52.79,84689.0,52.86,52.94,52.72,52.79,84689.0
2025-05-20 15:20:00,52.79,52.8,52.6,52.76,84173.0,52.79,52.8,52.6,52.76,84173.0
2025-05-20 15:30:00,52.75,52.75,52.38,52.47,111300.0,52.75,52.75,52.38,52.47,111300.0
2025-05-20 15:40:00,52.45,52.6,52.35,52.51,105751.0,52.45,52.6,52.35,52.51,105751.0
2025-05-20 15:50:00,52.52,52.56,51.95,52.03,571384.0,52.52,52.56,51.95,52.03,571384.0
2025-05-21 09:30:00,53.14,53.51,53.02,53.3,160171.0,53.14,53.51,53.02,53.3,160171.0
2025-05-21 09:40:00,53.27,53.46,53.1,53.12,104274.0,53.27,53.46,53.1,53.12,104274.0
2025-05-21 09:50:00,53.13,53.28,52.97,53.28,61485.0,53.13,53.28,52.97,53.28,61485.0
2025-05-21 10:00:00,53.19,53.26,52.87,53.01,120108.0,53.19,53.26,52.87,53.01,120108.0
2025-05-21 10:10:00,52.96,53.27,52.96,53.09,44213.0,52.96,53.27,52.96,53.09,44213.0
2025-05-21 10:20:00,53.11,53.12,52.81,52.96,60406.0,53.11,53.12,52.81,52.96,60406.0
2025-05-21 10:30:00,52.98,53.04,52.79,52.82,45772.0,52.98,53.04,52.79,52.82,45772.0
2025-05-21 10:40:00,52.79,53.11,52.72,52.91,40581.0,52.79,53.11,52.72,52.91,40581.0
2025-05-21 10:50:00,52.9,52.91,52.6,52.61,50562.0,52.9,52.91,52.6,52.61,50562.0
2025-05-21 11:00:00,52.63,52.74,52.44,52.47,36554.0,52.63,52.74,52.44,52.47,36554.0
2025-05-21 11:10:00,52.47,52.54,52.42,52.48,43962.0,52.47,52.54,52.42,52.48,43962.0
2025-05-21 11:20:00,52.49,52.51,52.32,52.36,52536.0,52.49,52.51,52.32,52.36,52536.0
2025-05-21 11:30:00,52.35,52.59,52.35,52.46,30458.0,52.35,52.59,52.35,52.46,30458.0
2025-05-21 11:40:00,52.4,52.44,52.33,52.38,23965.0,52.4,52.44,52.33,52.38,23965.0
2025-05-21 11:50:00,52.36,52.43,52.19,52.35,41214.0,52.36,52.43,52.19,52.35,41214.0
2025-05-21 12:00:00,52.35,52.44,52.22,52.26,48522.0,52.35,52.44,52.22,52.26,48522.0
2025-05-21 12:10:00,52.27,52.37,52.25,52.34,35534.0,52.27,52.37,52.25,52.34,35534.0
2025-05-21 12:20:00,52.35,52.47,52.29,52.31,32885.0,52.35,52.47,52.29,52.31,32885.0
2025-05-21 12:30:00,52.31,52.34,52.25,52.34,44152.0,52.31,52.34,52.25,52.34,44152.0
2025-05-21 12:40:00,52.35,52.38,52.19,52.21,40516.0,52.35,52.38,52.19,52.21,40516.0
2025-05-21 12:50:00,52.19,52.42,52.16,52.42,43438.0,52.19,52.42,52.16,52.42,43438.0
2025-05-21 13:00:00,52.45,52.72,52.39,52.72,53552.0,52.45,52.72,52.39,52.72,53552.0
2025-05-21 13:10:00,52.75,53.84,52.74,53.6,132401.0,52.75,53.84,52.74,53.6,132401.0
2025-05-21 13:20:00,53.6,55.31,53.59,55.25,265616.0,53.6,55.31,53.59,55.25,265616.0
2025-05-21 13:30:00,55.3,55.58,53.66,53.69,224248.0,55.3,55.58,53.66,53.69,224248.0
2025-05-21 13:40:00,53.71,54.32,53.71,54.12,85298.0,53.71,54.32,53.71,54.12,85298.0
2025-05-21 13:50:00,54.18,54.77,54.09,54.63,282393.0,54.18,54.77,54.09,54.63,282393.0
2025-05-21 14:00:00,54.66,55.13,54.52,54.7,144580.0,54.66,55.13,54.52,54.7,144580.0
2025-05-21 14:10:00,54.68,55.16,54.67,55.11,102762.0,54.68,55.16,54.67,55.11,102762.0
2025-05-21 14:20:00,55.16,55.45,54.83,55.05,102722.0,55.16,55.45,54.83,55.05,102722.0
2025-05-21 14:30:00,55.09,55.12,54.55,54.87,132920.0,55.09,55.12,54.55,54.87,132920.0
2025-05-21 14:40:00,54.89,55.21,54.56,55.16,114389.0,54.89,55.21,54.56,55.16,114389.0
2025-05-21 14:50:00,55.19,55.45,54.98,55.35,150654.0,55.19,55.45,54.98,55.35,150654.0
2025-05-21 15:00:00,55.35,55.93,55.13,55.9,122933.0,55.35,55.93,55.13,55.9,122933.0
2025-05-21 15:10:00,55.9,56.02,55.33,55.76,281729.0,55.9,56.02,55.33,55.76,281729.0
2025-05-21 15:20:00,55.76,56.38,55.58,56.23,224760.0,55.76,56.38,55.58,56.23,224760.0
2025-05-21 15:30:00,56.23,56.23,55.28,55.28,198544.0,56.23,56.23,55.28,55.28,198544.0
2025-05-21 15:40:00,55.3,55.79,55.22,55.49,162714.0,55.3,55.79,55.22,55.49,162714.0
2025-05-21 15:50:00,55.5,55.77,55.22,55.64,305497.0,55.5,55.77,55.22,55.64,305497.0
2025-05-22 09:30:00,56.02,56.39,55.73,55.93,77185.0,56.02,56.39,55.73,55.93,77185.0
2025-05-22 09:40:00,55.87,55.91,55.46,55.7,116691.0,55.87,55.91,55.46,55.7,116691.0
2025-05-22 09:50:00,55.68,55.78,54.64,54.71,154326.0,55.68,55.78,54.64,54.71,154326.0
2025-05-22 10:00:00,54.64,54.73,54.21,54.36,134149.0,54.64,54.73,54.21,54.36,134149.0
2025-05-22 10:10:00,54.38,54.74,54.37,54.61,132072.0,54.38,54.74,54.37,54.61,132072.0
2025-05-22 10:20:00,54.64,55.17,54.63,54.87,131336.0,54.64,55.17,54.63,54.87,131336.0
2025-05-22 10:30:00,54.87,55.35,54.76,55.28,77123.0,54.87,55.35,54.76,55.28,77123.0
2025-05-22 10:40:00,55.3,55.36,54.89,55.2,73210.0,55.3,55.36,54.89,55.2,73210.0
2025-05-22 10:50:00,55.19,55.59,55.02,55.03,70877.0,55.19,55.59,55.02,55.03,70877.0
2025-05-22 11:00:00,55.0,55.09,54.74,54.79,76653.0,55.0,55.09,54.74,54.79,76653.0
2025-05-22 11:10:00,54.81,55.31,54.74,55.14,34965.0,54.81,55.31,54.74,55.14,34965.0
2025-05-22 11:20:00,55.08,55.12,54.76,55.06,51109.0,55.08,55.12,54.76,55.06,51109.0
2025-05-22 11:30:00,55.1,55.11,54.55,54.61,65653.0,55.1,55.11,54.55,54.61,65653.0
2025-05-22 11:40:00,54.63,54.67,54.35,54.51,77813.0,54.63,54.67,54.35,54.51,77813.0
2025-05-22 11:50:00,54.45,54.57,54.38,54.4,43404.0,54.45,54.57,54.38,54.4,43404.0
2025-05-22 12:00:00,54.39,54.57,54.28,54.33,40793.0,54.39,54.57,54.28,54.33,40793.0
2025-05-22 12:10:00,54.33,54.44,54.29,54.41,43325.0,54.33,54.44,54.29,54.41,43325.0
2025-05-22 12:20:00,54.48,54.81,54.45,54.81,37282.0,54.48,54.81,54.45,54.81,37282.0
2025-05-22 12:30:00,54.8,54.98,54.75,54.8,48609.0,54.8,54.98,54.75,54.8,48609.0
2025-05-22 12:40:00,54.79,55.23,54.75,55.23,44316.0,54.79,55.23,54.75,55.23,44316.0
2025-05-22 12:50:00,55.21,55.4,55.04,55.4,21109.0,55.21,55.4,55.04,55.4,21109.0
2025-05-22 13:00:00,55.36,55.51,55.22,55.38,39712.0,55.36,55.51,55.22,55.38,39712.0
2025-05-22 13:10:00,55.39,55.4,54.92,55.06,17616.0,55.39,55.4,54.92,55.06,17616.0
2025-05-22 13:20:00,55.04,55.04,54.61,54.66,40721.0,55.04,55.04,54.61,54.66,40721.0
2025-05-22 13:30:00,54.59,54.74,54.44,54.71,43882.0,54.59,54.74,54.44,54.71,43882.0
2025-05-22 13:40:00,54.67,54.67,54.43,54.49,23162.0,54.67,54.67,54.43,54.49,23162.0
2025-05-22 13:50:00,54.5,54.56,54.37,54.52,25431.0,54.5,54.56,54.37,54.52,25431.0
2025-05-22 14:00:00,54.48,54.75,54.4,54.65,24783.0,54.48,54.75,54.4,54.65,24783.0
2025-05-22 14:10:00,54.69,54.77,54.58,54.62,29404.0,54.69,54.77,54.58,54.62,29404.0
2025-05-22 14:20:00,54.58,54.61,54.37,54.49,40006.0,54.58,54.61,54.37,54.49,40006.0
2025-05-22 14:30:00,54.48,54.64,54.43,54.64,26919.0,54.48,54.64,54.43,54.64,26919.0
2025-05-22 14:40:00,54.63,54.69,54.5,54.58,28733.0,54.63,54.69,54.5,54.58,28733.0
2025-05-22 14:50:00,54.58,54.62,54.38,54.5,28364.0,54.58,54.62,54.38,54.5,28364.0
2025-05-22 15:00:00,54.5,54.52,54.28,54.41,52766.0,54.5,54.52,54.28,54.41,52766.0
2025-05-22 15:10:00,54.43,54.46,54.31,54.38,38274.0,54.43,54.46,54.31,54.38,38274.0
2025-05-22 15:20:00,54.38,54.41,54.22,54.26,46923.0,54.38,54.41,54.22,54.26,46923.0
2025-05-22 15:30:00,54.24,54.62,54.24,54.59,64746.0,54.24,54.62,54.24,54.59,64746.0
2025-05-22 15:40:00,54.6,55.0,54.56,54.68,62344.0,54.6,55.0,54.56,54.68,62344.0
2025-05-22 15:50:00,54.71,55.36,54.58,55.14,151096.0,54.71,55.36,54.58,55.14,151096.0
2025-05-23 09:30:00,59.0,59.2,58.01,58.41,364696.0,59.0,59.2,58.01,58.41,364696.0
2025-05-23 09:40:00,58.54,59.36,58.26,59.34,268043.0,58.54,59.36,58.26,59.34,268043.0
2025-05-23 09:50:00,59.32,59.33,58.79,59.07,234412.0,59.32,59.33,58.79,59.07,234412.0
2025-05-23 10:00:00,59.05,59.12,58.3,58.55,161325.0,59.05,59.12,58.3,58.55,161325.0
2025-05-23 10:10:00,58.61,58.85,57.97,58.75,194112.0,58.61,58.85,57.97,58.75,194112.0
2025-05-23 10:20:00,58.78,59.02,57.9,57.98,263211.0,58.78,59.02,57.9,57.98,263211.0
2025-05-23 10:30:00,57.88,58.09,57.27,57.53,180577.0,57.88,58.09,57.27,57.53,180577.0
2025-05-23 10:40:00,57.58,57.62,57.0,57.25,90513.0,57.58,57.62,57.0,57.25,90513.0
2025-05-23 10:50:00,57.3,57.84,57.27,57.75,73866.0,57.3,57.84,57.27,57.75,73866.0
2025-05-23 11:00:00,57.74,57.97,57.36,57.68,96692.0,57.74,57.97,57.36,57.68,96692.0
2025-05-23 11:10:00,57.61,58.1,57.55,57.76,88229.0,57.61,58.1,57.55,57.76,88229.0
2025-05-23 11:20:00,57.77,57.91,57.47,57.76,80826.0,57.77,57.91,57.47,57.76,80826.0
2025-05-23 11:30:00,57.81,57.81,57.15,57.45,138739.0,57.81,57.81,57.15,57.45,138739.0
2025-05-23 11:40:00,57.49,57.66,57.29,57.37,71068.0,57.49,57.66,57.29,57.37,71068.0
2025-05-23 11:50:00,57.33,57.9,57.32,57.83,134054.0,57.33,57.9,57.32,57.83,134054.0
2025-05-23 12:00:00,57.81,57.92,57.48,57.71,74827.0,57.81,57.92,57.48,57.71,74827.0
2025-05-23 12:10:00,57.72,57.91,57.61,57.84,35568.0,57.72,57.91,57.61,57.84,35568.0
2025-05-23 12:20:00,57.83,57.83,57.34,57.52,70318.0,57.83,57.83,57.34,57.52,70318.0
2025-05-23 12:30:00,57.54,57.86,57.45,57.45,58875.0,57.54,57.86,57.45,57.45,58875.0
2025-05-23 12:40:00,57.43,57.87,57.39,57.54,61786.0,57.43,57.87,57.39,57.54,61786.0
2025-05-23 12:50:00,57.5,57.99,57.42,57.84,74578.0,57.5,57.99,57.42,57.84,74578.0
2025-05-23 13:00:00,57.85,57.93,57.46,57.5,20076.0,57.85,57.93,57.46,57.5,20076.0
2025-05-23 13:10:00,57.51,57.51,57.2,57.23,127015.0,57.51,57.51,57.2,57.23,127015.0
2025-05-23 13:20:00,57.21,57.31,56.93,56.97,105289.0,57.21,57.31,56.93,56.97,105289.0
2025-05-23 13:30:00,57.0,57.23,56.96,57.23,33613.0,57.0,57.23,56.96,57.23,33613.0
2025-05-23 13:40:00,57.26,57.41,57.2,57.26,37170.0,57.26,57.41,57.2,57.26,37170.0
2025-05-23 13:50:00,57.23,57.34,57.05,57.25,29909.0,57.23,57.34,57.05,57.25,29909.0
2025-05-23 14:00:00,57.24,57.24,56.91,56.95,43199.0,57.24,57.24,56.91,56.95,43199.0
2025-05-23 14:10:00,56.96,57.52,56.92,57.44,47751.0,56.96,57.52,56.92,57.44,47751.0
2025-05-23 14:20:00,57.44,57.75,57.26,57.52,106125.0,57.44,57.75,57.26,57.52,106125.0
2025-05-23 14:30:00,57.48,57.59,57.33,57.5,34632.0,57.48,57.59,57.33,57.5,34632.0
2025-05-23 14:40:00,57.53,57.91,57.46,57.69,46504.0,57.53,57.91,57.46,57.69,46504.0
2025-05-23 14:50:00,57.7,58.12,57.56,57.98,66994.0,57.7,58.12,57.56,57.98,66994.0
2025-05-23 15:00:00,57.96,58.41,57.96,58.07,73463.0,57.96,58.41,57.96,58.07,73463.0
2025-05-23 15:10:00,58.09,58.23,57.65,58.22,76648.0,58.09,58.23,57.65,58.22,76648.0
2025-05-23 15:20:00,58.19,58.47,58.19,58.28,191195.0,58.19,58.47,58.19,58.28,191195.0
2025-05-23 15:30:00,58.31,58.5,58.04,58.06,91289.0,58.31,58.5,58.04,58.06,91289.0
2025-05-23 15:40:00,58.07,58.4,57.94,58.33,133198.0,58.07,58.4,57.94,58.33,133198.0
2025-05-23 15:50:00,58.32,58.98,58.23,58.82,423415.0,58.32,58.98,58.23,58.82,423415.0
2025-05-27 09:30:00,55.13,55.8,54.76,54.84,319353.0,55.13,55.8,54.76,54.84,319353.0
2025-05-27 09:40:00,54.79,55.05,54.56,54.63,141088.0,54.79,55.05,54.56,54.63,141088.0
2025-05-27 09:50:00,54.62,54.75,54.45,54.56,152617.0,54.62,54.75,54.45,54.56,152617.0
2025-05-27 10:00:00,54.54,54.54,53.88,53.93,147465.0,54.54,54.54,53.88,53.93,147465.0
2025-05-27 10:10:00,53.89,54.09,53.87,53.99,338458.0,53.89,54.09,53.87,53.99,338458.0
2025-05-27 10:20:00,53.98,54.15,53.93,54.11,177700.0,53.98,54.15,53.93,54.11,177700.0
2025-05-27 10:30:00,54.09,54.11,53.91,53.99,126381.0,54.09,54.11,53.91,53.99,126381.0
2025-05-27 10:40:00,53.99,54.06,53.85,53.98,73861.0,53.99,54.06,53.85,53.98,73861.0
2025-05-27 10:50:00,53.98,54.21,53.93,54.2,34033.0,53.98,54.21,53.93,54.2,34033.0
2025-05-27 11:00:00,54.18,54.22,54.06,54.09,37219.0,54.18,54.22,54.06,54.09,37219.0
2025-05-27 11:10:00,54.1,54.1,53.95,54.05,29709.0,54.1,54.1,53.95,54.05,29709.0
2025-05-27 11:20:00,54.06,54.21,54.0,54.06,52285.0,54.06,54.21,54.0,54.06,52285.0
2025-05-27 11:30:00,54.04,54.08,53.96,54.06,28193.0,54.04,54.08,53.96,54.06,28193.0
2025-05-27 11:40:00,54.04,54.11,53.89,54.05,62050.0,54.04,54.11,53.89,54.05,62050.0
2025-05-27 11:50:00,54.07,54.2,54.04,54.17,14650.0,54.07,54.2,54.04,54.17,14650.0
2025-05-27 12:00:00,54.17,54.19,54.03,54.12,52987.0,54.17,54.19,54.03,54.12,52987.0
2025-05-27 12:10:00,54.09,54.12,54.0,54.07,22329.0,54.09,54.12,54.0,54.07,22329.0
2025-05-27 12:20:00,54.08,54.16,53.94,54.1,21893.0,54.08,54.16,53.94,54.1,21893.0
2025-05-27 12:30:00,54.1,54.1,53.83,53.85,51682.0,54.1,54.1,53.83,53.85,51682.0
2025-05-27 12:40:00,53.85,53.89,53.72,53.85,82592.0,53.85,53.89,53.72,53.85,82592.0
2025-05-27 12:50:00,53.86,53.87,53.64,53.73,114956.0,53.86,53.87,53.64,53.73,114956.0
2025-05-27 13:00:00,53.71,53.71,53.57,53.57,35235.0,53.71,53.71,53.57,53.57,35235.0
2025-05-27 13:10:00,53.55,53.62,53.35,53.37,47683.0,53.55,53.62,53.35,53.37,47683.0
2025-05-27 13:20:00,53.39,53.5,53.31,53.4,43611.0,53.39,53.5,53.31,53.4,43611.0
2025-05-27 13:30:00,53.39,53.55,53.39,53.43,43638.0,53.39,53.55,53.39,53.43,43638.0
2025-05-27 13:40:00,53.41,53.45,53.31,53.33,30363.0,53.41,53.45,53.31,53.33,30363.0
2025-05-27 13:50:00,53.32,53.37,53.31,53.33,43063.0,53.32,53.37,53.31,53.33,43063.0
2025-05-27 14:00:00,53.33,53.38,53.3,53.35,29576.0,53.33,53.38,53.3,53.35,29576.0
2025-05-27 14:10:00,53.35,53.38,53.11,53.17,170001.0,53.35,53.38,53.11,53.17,170001.0
2025-05-27 14:20:00,53.17,53.26,53.16,53.24,45823.0,53.17,53.26,53.16,53.24,45823.0
2025-05-27 14:30:00,53.24,53.24,53.16,53.17,44574.0,53.24,53.24,53.16,53.17,44574.0
2025-05-27 14:40:00,53.18,53.22,53.14,53.17,45330.0,53.18,53.22,53.14,53.17,45330.0
2025-05-27 14:50:00,53.18,53.24,53.15,53.23,88775.0,53.18,53.24,53.15,53.23,88775.0
2025-05-27 15:00:00,53.23,53.28,53.16,53.2,71315.0,53.23,53.28,53.16,53.2,71315.0
2025-05-27 15:10:00,53.22,53.35,53.17,53.17,65800.0,53.22,53.35,53.17,53.17,65800.0
2025-05-27 15:20:00,53.18,53.26,53.13,53.18,77321.0,53.18,53.26,53.13,53.18,77321.0
2025-05-27 15:30:00,53.2,53.29,53.09,53.18,111655.0,53.2,53.29,53.09,53.18,111655.0
2025-05-27 15:40:00,53.2,53.3,53.1,53.29,86097.0,53.2,53.3,53.1,53.29,86097.0
2025-05-27 15:50:00,53.28,53.3,52.83,52.86,359519.0,53.28,53.3,52.83,52.86,359519.0
2025-05-28 09:30:00,52.77,53.15,52.76,52.82,71322.0,52.77,53.15,52.76,52.82,71322.0
2025-05-28 09:40:00,52.82,53.0,52.77,52.97,57412.0,52.82,53.0,52.77,52.97,57412.0
2025-05-28 09:50:00,52.95,53.27,52.94,53.22,67732.0,52.95,53.27,52.94,53.22,67732.0
2025-05-28 10:00:00,53.22,53.3,53.06,53.17,48337.0,53.22,53.3,53.06,53.17,48337.0
2025-05-28 10:10:00,53.16,53.47,53.15,53.32,31064.0,53.16,53.47,53.15,53.32,31064.0
2025-05-28 10:20:00,53.32,53.46,53.27,53.43,22341.0,53.32,53.46,53.27,53.43,22341.0
2025-05-28 10:30:00,53.41,53.6,53.29,53.46,57634.0,53.41,53.6,53.29,53.46,57634.0
2025-05-28 10:40:00,53.45,53.48,53.27,53.43,47444.0,53.45,53.48,53.27,53.43,47444.0
2025-05-28 10:50:00,53.41,53.61,53.4,53.52,32819.0,53.41,53.61,53.4,53.52,32819.0
2025-05-28 11:00:00,53.54,53.56,53.32,53.49,40459.0,53.54,53.56,53.32,53.49,40459.0
2025-05-28 11:10:00,53.49,53.64,53.44,53.45,38371.0,53.49,53.64,53.44,53.45,38371.0
2025-05-28 11:20:00,53.44,53.65,53.37,53.61,41908.0,53.44,53.65,53.37,53.61,41908.0
2025-05-28 11:30:00,53.62,53.84,53.58,53.64,61469.0,53.62,53.84,53.58,53.64,61469.0
2025-05-28 11:40:00,53.65,53.72,53.57,53.64,40527.0,53.65,53.72,53.57,53.64,40527.0
2025-05-28 11:50:00,53.64,53.68,53.43,53.67,34963.0,53.64,53.68,53.43,53.67,34963.0
2025-05-28 12:00:00,53.64,53.64,53.36,53.42,20644.0,53.64,53.64,53.36,53.42,20644.0
2025-05-28 12:10:00,53.42,53.52,53.36,53.37,15116.0,53.42,53.52,53.36,53.37,15116.0
2025-05-28 12:20:00,53.38,53.52,53.36,53.4,15737.0,53.38,53.52,53.36,53.4,15737.0
2025-05-28 12:30:00,53.4,53.41,53.16,53.17,54715.0,53.4,53.41,53.16,53.17,54715.0
2025-05-28 12:40:00,53.16,53.27,53.16,53.17,23069.0,53.16,53.27,53.16,53.17,23069.0
2025-05-28 12:50:00,53.18,53.31,53.13,53.2,28341.0,53.18,53.31,53.13,53.2,28341.0
2025-05-28 13:00:00,53.22,53.27,53.03,53.05,72537.0,53.22,53.27,53.03,53.05,72537.0
2025-05-28 13:10:00,53.05,53.12,53.0,53.01,12917.0,53.05,53.12,53.0,53.01,12917.0
2025-05-28 13:20:00,53.02,53.1,53.0,53.05,16787.0,53.02,53.1,53.0,53.05,16787.0
2025-05-28 13:30:00,53.05,53.22,53.05,53.15,26402.0,53.05,53.22,53.05,53.15,26402.0
2025-05-28 13:40:00,53.16,53.3,53.13,53.18,28278.0,53.16,53.3,53.13,53.18,28278.0
2025-05-28 13:50:00,53.2,53.23,53.09,53.17,18353.0,53.2,53.23,53.09,53.17,18353.0
2025-05-28 14:00:00,53.18,53.18,52.94,52.96,44649.0,53.18,53.18,52.94,52.96,44649.0
2025-05-28 14:10:00,52.94,53.02,52.87,52.97,17321.0,52.94,53.02,52.87,52.97,17321.0
2025-05-28 14:20:00,52.97,53.1,52.94,52.99,34553.0,52.97,53.1,52.94,52.99,34553.0
2025-05-28 14:30:00,52.98,53.0,52.91,52.95,23841.0,52.98,53.0,52.91,52.95,23841.0
2025-05-28 14:40:00,52.95,53.13,52.93,53.11,36277.0,52.95,53.13,52.93,53.11,36277.0
2025-05-28 14:50:00,53.11,53.76,53.1,53.28,97418.0,53.11,53.76,53.1,53.28,97418.0
2025-05-28 15:00:00,53.3,53.38,53.03,53.11,47743.0,53.3,53.38,53.03,53.11,47743.0
2025-05-28 15:10:00,53.1,53.46,53.04,53.41,70950.0,53.1,53.46,53.04,53.41,70950.0
2025-05-28 15:20:00,53.39,53.65,53.37,53.55,88588.0,53.39,53.65,53.37,53.55,88588.0
2025-05-28 15:30:00,53.56,53.73,53.51,53.68,30549.0,53.56,53.73,53.51,53.68,30549.0
2025-05-28 15:40:00,53.68,53.78,53.53,53.63,46095.0,53.68,53.78,53.53,53.63,46095.0
2025-05-28 15:50:00,53.62,53.88,53.42,53.51,107740.0,53.62,53.88,53.42,53.51,107740.0
2025-05-29 09:30:00,52.15,52.74,52.09,52.7,77610.0,52.15,52.74,52.09,52.7,77610.0
2025-05-29 09:40:00,52.72,53.26,52.67,53.25,83067.0,52.72,53.26,52.67,53.25,83067.0
2025-05-29 09:50:00,53.26,53.29,52.84,53.09,44295.0,53.26,53.29,52.84,53.09,44295.0
2025-05-29 10:00:00,53.12,54.12,53.08,53.89,120903.0,53.12,54.12,53.08,53.89,120903.0
2025-05-29 10:10:00,53.9,53.97,53.34,53.75,92404.0,53.9,53.97,53.34,53.75,92404.0
2025-05-29 10:20:00,53.73,53.85,53.05,53.1,53368.0,53.73,53.85,53.05,53.1,53368.0
2025-05-29 10:30:00,53.13,53.52,52.98,53.2,62564.0,53.13,53.52,52.98,53.2,62564.0
2025-05-29 10:40:00,53.25,53.45,53.05,53.17,30436.0,53.25,53.45,53.05,53.17,30436.0
2025-05-29 10:50:00,53.2,53.33,52.92,52.96,30806.0,53.2,53.33,52.92,52.96,30806.0
2025-05-29 11:00:00,52.97,53.4,52.97,53.3,35462.0,52.97,53.4,52.97,53.3,35462.0
2025-05-29 11:10:00,53.19,53.43,53.04,53.36,23365.0,53.19,53.43,53.04,53.36,23365.0
2025-05-29 11:20:00,53.34,53.37,53.07,53.13,23902.0,53.34,53.37,53.07,53.13,23902.0
2025-05-29 11:30:00,53.07,53.62,53.07,53.56,39835.0,53.07,53.62,53.07,53.56,39835.0
2025-05-29 11:40:00,53.54,53.65,53.41,53.65,18115.0,53.54,53.65,53.41,53.65,18115.0
2025-05-29 11:50:00,53.58,54.21,53.34,54.0,65353.0,53.58,54.21,53.34,54.0,65353.0
2025-05-29 12:00:00,54.02,54.36,53.86,53.96,71419.0,54.02,54.36,53.86,53.96,71419.0
2025-05-29 12:10:00,53.94,53.95,53.5,53.56,26681.0,53.94,53.95,53.5,53.56,26681.0
2025-05-29 12:20:00,53.57,53.71,53.51,53.57,37874.0,53.57,53.71,53.51,53.57,37874.0
2025-05-29 12:30:00,53.6,53.64,53.42,53.54,19749.0,53.6,53.64,53.42,53.54,19749.0
2025-05-29 12:40:00,53.45,53.62,53.39,53.59,11909.0,53.45,53.62,53.39,53.59,11909.0
2025-05-29 12:50:00,53.56,53.66,53.22,53.36,24672.0,53.56,53.66,53.22,53.36,24672.0
2025-05-29 13:00:00,53.38,53.38,53.17,53.34,14266.0,53.38,53.38,53.17,53.34,14266.0
2025-05-29 13:10:00,53.36,53.36,53.12,53.22,20333.0,53.36,53.36,53.12,53.22,20333.0
2025-05-29 13:20:00,53.18,53.33,53.0,53.24,27386.0,53.18,53.33,53.0,53.24,27386.0
2025-05-29 13:30:00,53.27,53.33,53.1,53.29,21393.0,53.27,53.33,53.1,53.29,21393.0
2025-05-29 13:40:00,53.33,53.45,53.16,53.42,23593.0,53.33,53.45,53.16,53.42,23593.0
2025-05-29 13:50:00,53.42,53.6,53.27,53.59,36800.0,53.42,53.6,53.27,53.59,36800.0
2025-05-29 14:00:00,53.6,53.6,53.3,53.42,18646.0,53.6,53.6,53.3,53.42,18646.0
2025-05-29 14:10:00,53.42,53.6,53.25,53.6,33433.0,53.42,53.6,53.25,53.6,33433.0
2025-05-29 14:20:00,53.63,53.69,53.46,53.57,26726.0,53.63,53.69,53.46,53.57,26726.0
2025-05-29 14:30:00,53.57,53.57,53.2,53.3,41411.0,53.57,53.57,53.2,53.3,41411.0
2025-05-29 14:40:00,53.31,53.42,53.25,53.34,17077.0,53.31,53.42,53.25,53.34,17077.0
2025-05-29 14:50:00,53.33,53.41,53.19,53.31,41270.0,53.33,53.41,53.19,53.31,41270.0
2025-05-29 15:00:00,53.31,53.49,53.16,53.46,47492.0,53.31,53.49,53.16,53.46,47492.0
2025-05-29 15:10:00,53.45,53.6,53.36,53.37,39898.0,53.45,53.6,53.36,53.37,39898.0
2025-05-29 15:20:00,53.34,53.47,53.23,53.46,30520.0,53.34,53.47,53.23,53.46,30520.0
2025-05-29 15:30:00,53.43,53.48,53.33,53.46,20540.0,53.43,53.48,53.33,53.46,20540.0
2025-05-29 15:40:00,53.44,53.47,53.28,53.39,45268.0,53.44,53.47,53.28,53.39,45268.0
2025-05-29 15:50:00,53.34,53.64,53.23,53.55,149448.0,53.34,53.64,53.23,53.55,149448.0
2025-05-30 09:30:00,54.25,54.53,54.02,54.29,89345.0,54.25,54.53,54.02,54.29,89345.0
2025-05-30 09:40:00,54.22,54.29,54.0,54.26,71732.0,54.22,54.29,54.0,54.26,71732.0
2025-05-30 09:50:00,54.27,54.56,54.14,54.35,91357.0,54.27,54.56,54.14,54.35,91357.0
2025-05-30 10:00:00,54.36,54.36,53.69,53.7,86978.0,54.36,54.36,53.69,53.7,86978.0
2025-05-30 10:10:00,53.71,53.8,53.41,53.46,80513.0,53.71,53.8,53.41,53.46,80513.0
2025-05-30 10:20:00,53.46,53.65,53.43,53.49,23829.0,53.46,53.65,53.43,53.49,23829.0
2025-05-30 10:30:00,53.59,53.59,53.28,53.28,31948.0,53.59,53.59,53.28,53.28,31948.0
2025-05-30 10:40:00,53.3,54.04,53.26,54.03,65118.0,53.3,54.04,53.26,54.03,65118.0
2025-05-30 10:50:00,54.03,54.33,53.91,54.16,59478.0,54.03,54.33,53.91,54.16,59478.0
2025-05-30 11:00:00,54.13,54.31,54.06,54.25,67462.0,54.13,54.31,54.06,54.25,67462.0
2025-05-30 11:10:00,54.24,54.6,54.24,54.54,56333.0,54.24,54.6,54.24,54.54,56333.0
2025-05-30 11:20:00,54.55,54.55,54.11,54.22,35940.0,54.55,54.55,54.11,54.22,35940.0
2025-05-30 11:30:00,54.23,54.58,54.11,54.49,31082.0,54.23,54.58,54.11,54.49,31082.0
2025-05-30 11:40:00,54.5,54.73,54.25,54.25,40769.0,54.5,54.73,54.25,54.25,40769.0
2025-05-30 11:50:00,54.27,54.36,54.08,54.3,29967.0,54.27,54.36,54.08,54.3,29967.0
2025-05-30 12:00:00,54.29,54.42,54.12,54.13,29807.0,54.29,54.42,54.12,54.13,29807.0
2025-05-30 12:10:00,54.09,54.63,54.05,54.48,24903.0,54.09,54.63,54.05,54.48,24903.0
2025-05-30 12:20:00,54.51,55.36,54.43,55.15,195847.0,54.51,55.36,54.43,55.15,195847.0
2025-05-30 12:30:00,55.13,55.79,55.05,55.16,299300.0,55.13,55.79,55.05,55.16,299300.0
2025-05-30 12:40:00,55.19,55.58,55.08,55.44,85053.0,55.19,55.58,55.08,55.44,85053.0
2025-05-30 12:50:00,55.4,55.96,55.4,55.65,140133.0,55.4,55.96,55.4,55.65,140133.0
2025-05-30 13:00:00,55.65,55.8,55.11,55.17,100711.0,55.65,55.8,55.11,55.17,100711.0
2025-05-30 13:10:00,55.16,55.55,55.16,55.35,69997.0,55.16,55.55,55.16,55.35,69997.0
2025-05-30 13:20:00,55.32,55.55,55.25,55.25,37704.0,55.32,55.55,55.25,55.25,37704.0
2025-05-30 13:30:00,55.27,55.29,54.81,54.86,101962.0,55.27,55.29,54.81,54.86,101962.0
2025-05-30 13:40:00,54.85,54.89,54.62,54.72,94915.0,54.85,54.89,54.62,54.72,94915.0
2025-05-30 13:50:00,54.69,54.84,54.53,54.83,51371.0,54.69,54.84,54.53,54.83,51371.0
2025-05-30 14:00:00,54.83,54.84,54.3,54.34,42979.0,54.83,54.84,54.3,54.34,42979.0
2025-05-30 14:10:00,54.36,54.37,53.88,53.9,117459.0,54.36,54.37,53.88,53.9,117459.0
2025-05-30 14:20:00,53.93,53.99,53.78,53.91,65974.0,53.93,53.99,53.78,53.91,65974.0
2025-05-30 14:30:00,53.89,54.05,53.8,54.02,62625.0,53.89,54.05,53.8,54.02,62625.0
2025-05-30 14:40:00,54.01,54.26,53.94,53.98,32394.0,54.01,54.26,53.94,53.98,32394.0
2025-05-30 14:50:00,53.98,54.02,53.79,53.81,39939.0,53.98,54.02,53.79,53.81,39939.0
2025-05-30 15:00:00,53.82,53.84,53.65,53.8,109630.0,53.82,53.84,53.65,53.8,109630.0
2025-05-30 15:10:00,53.8,53.9,53.62,53.69,57059.0,53.8,53.9,53.62,53.69,57059.0
2025-05-30 15:20:00,53.68,53.79,53.65,53.73,77789.0,53.68,53.79,53.65,53.73,77789.0
2025-05-30 15:30:00,53.74,54.02,53.74,54.0,120489.0,53.74,54.02,53.74,54.0,120489.0
2025-05-30 15:40:00,53.98,54.13,53.87,53.89,92215.0,53.98,54.13,53.87,53.89,92215.0
2025-05-30 15:50:00,53.88,54.04,53.61,53.88,255304.0,53.88,54.04,53.61,53.88,255304.0
2025-06-02 09:30:00,54.34,54.39,53.51,53.51,177680.0,54.34,54.39,53.51,53.51,177680.0
2025-06-02 09:40:00,53.53,53.86,53.53,53.78,64086.0,53.53,53.86,53.53,53.78,64086.0
2025-06-02 09:50:00,53.87,54.31,53.78,54.26,100432.0,53.87,54.31,53.78,54.26,100432.0
2025-06-02 10:00:00,54.36,54.81,54.02,54.21,102568.0,54.36,54.81,54.02,54.21,102568.0
2025-06-02 10:10:00,54.28,54.44,54.06,54.23,211499.0,54.28,54.44,54.06,54.23,211499.0
2025-06-02 10:20:00,54.21,54.22,53.73,53.77,43170.0,54.21,54.22,53.73,53.77,43170.0
2025-06-02 10:30:00,53.75,53.89,53.48,53.83,199543.0,53.75,53.89,53.48,53.83,199543.0
2025-06-02 10:40:00,53.84,53.91,53.72,53.78,56069.0,53.84,53.91,53.72,53.78,56069.0
2025-06-02 10:50:00,53.78,53.82,53.62,53.69,74407.0,53.78,53.82,53.62,53.69,74407.0
2025-06-02 11:00:00,53.68,53.83,53.59,53.8,89521.0,53.68,53.83,53.59,53.8,89521.0
2025-06-02 11:10:00,53.85,53.88,53.56,53.8,63406.0,53.85,53.88,53.56,53.8,63406.0
2025-06-02 11:20:00,53.8,54.05,53.68,53.98,77972.0,53.8,54.05,53.68,53.98,77972.0
2025-06-02 11:30:00,53.99,54.23,53.94,54.13,27727.0,53.99,54.23,53.94,54.13,27727.0
2025-06-02 11:40:00,54.16,54.21,53.95,54.06,32996.0,54.16,54.21,53.95,54.06,32996.0
2025-06-02 11:50:00,54.07,54.07,53.82,53.87,32909.0,54.07,54.07,53.82,53.87,32909.0
2025-06-02 12:00:00,53.85,54.01,53.77,53.88,42878.0,53.85,54.01,53.77,53.88,42878.0
2025-06-02 12:10:00,53.88,53.91,53.78,53.85,34303.0,53.88,53.91,53.78,53.85,34303.0
2025-06-02 12:20:00,53.83,54.05,53.77,53.94,19646.0,53.83,54.05,53.77,53.94,19646.0
2025-06-02 12:30:00,53.92,53.97,53.85,53.91,15143.0,53.92,53.97,53.85,53.91,15143.0
2025-06-02 12:40:00,53.89,54.08,53.89,54.05,11290.0,53.89,54.08,53.89,54.05,11290.0
2025-06-02 12:50:00,54.08,54.08,53.84,53.87,10344.0,54.08,54.08,53.84,53.87,10344.0
2025-06-02 13:00:00,53.87,53.9,53.73,53.73,26860.0,53.87,53.9,53.73,53.73,26860.0
2025-06-02 13:10:00,53.75,53.85,53.74,53.77,12558.0,53.75,53.85,53.74,53.77,12558.0
2025-06-02 13:20:00,53.78,53.92,53.78,53.89,28361.0,53.78,53.92,53.78,53.89,28361.0
2025-06-02 13:30:00,53.81,53.89,53.8,53.85,13726.0,53.81,53.89,53.8,53.85,13726.0
2025-06-02 13:40:00,53.84,53.96,53.84,53.93,13075.0,53.84,53.96,53.84,53.93,13075.0
2025-06-02 13:50:00,53.94,53.97,53.81,53.82,22059.0,53.94,53.97,53.81,53.82,22059.0
2025-06-02 14:00:00,53.86,53.96,53.74,53.91,46536.0,53.86,53.96,53.74,53.91,46536.0
2025-06-02 14:10:00,53.91,53.96,53.56,53.6,73990.0,53.91,53.96,53.56,53.6,73990.0
2025-06-02 14:20:00,53.64,53.64,53.43,53.49,47887.0,53.64,53.64,53.43,53.49,47887.0
2025-06-02 14:30:00,53.47,53.53,53.41,53.43,32817.0,53.47,53.53,53.41,53.43,32817.0
2025-06-02 14:40:00,53.46,53.46,53.28,53.29,30040.0,53.46,53.46,53.28,53.29,30040.0
2025-06-02 14:50:00,53.32,53.41,53.25,53.38,34010.0,53.32,53.41,53.25,53.38,34010.0
2025-06-02 15:00:00,53.38,53.38,53.24,53.27,48730.0,53.38,53.38,53.24,53.27,48730.0
2025-06-02 15:10:00,53.27,53.42,53.19,53.41,32005.0,53.27,53.42,53.19,53.41,32005.0
2025-06-02 15:20:00,53.41,53.42,53.21,53.27,54488.0,53.41,53.42,53.21,53.27,54488.0
2025-06-02 15:30:00,53.27,53.52,53.27,53.52,51905.0,53.27,53.52,53.27,53.52,51905.0
2025-06-02 15:40:00,53.53,53.56,53.41,53.43,58189.0,53.53,53.56,53.41,53.43,58189.0
2025-06-02 15:50:00,53.43,53.43,53.21,53.21,134911.0,53.43,53.43,53.21,53.21,134911.0
2025-06-03 09:30:00,53.03,53.14,52.8,53.12,73953.0,53.03,53.14,52.8,53.12,73953.0
2025-06-03 09:40:00,53.08,53.08,52.86,53.03,54422.0,53.08,53.08,52.86,53.03,54422.0
2025-06-03 09:50:00,53.05,53.19,53.02,53.16,30039.0,53.05,53.19,53.02,53.16,30039.0
2025-06-03 10:00:00,53.12,53.27,52.9,53.08,64492.0,53.12,53.27,52.9,53.08,64492.0
2025-06-03 10:10:00,53.05,53.12,52.9,52.93,50325.0,53.05,53.12,52.9,52.93,50325.0
2025-06-03 10:20:00,52.94,52.95,52.72,52.73,41351.0,52.94,52.95,52.72,52.73,41351.0
2025-06-03 10:30:00,52.74,52.9,52.73,52.86,38179.0,52.74,52.9,52.73,52.86,38179.0
2025-06-03 10:40:00,52.87,52.87,52.71,52.77,37005.0,52.87,52.87,52.71,52.77,37005.0
2025-06-03 10:50:00,52.8,52.82,52.59,52.64,50042.0,52.8,52.82,52.59,52.64,50042.0
2025-06-03 11:00:00,52.65,52.72,52.55,52.63,42094.0,52.65,52.72,52.55,52.63,42094.0
2025-06-03 11:10:00,52.61,52.63,52.51,52.51,24017.0,52.61,52.63,52.51,52.51,24017.0
2025-06-03 11:20:00,52.53,52.55,52.43,52.51,37901.0,52.53,52.55,52.43,52.51,37901.0
2025-06-03 11:30:00,52.52,52.52,52.4,52.41,39603.0,52.52,52.52,52.4,52.41,39603.0
2025-06-03 11:40:00,52.42,52.53,52.42,52.53,51717.0,52.42,52.53,52.42,52.53,51717.0
2025-06-03 11:50:00,52.53,52.63,52.53,52.58,20574.0,52.53,52.63,52.53,52.58,20574.0
2025-06-03 12:00:00,52.59,52.62,52.55,52.61,28730.0,52.59,52.62,52.55,52.61,28730.0
2025-06-03 12:10:00,52.6,52.62,52.45,52.47,48365.0,52.6,52.62,52.45,52.47,48365.0
2025-06-03 12:20:00,52.52,52.58,52.46,52.48,30567.0,52.52,52.58,52.46,52.48,30567.0
2025-06-03 12:30:00,52.47,52.48,52.35,52.42,56796.0,52.47,52.48,52.35,52.42,56796.0
2025-06-03 12:40:00,52.42,52.42,52.32,52.34,34503.0,52.42,52.42,52.32,52.34,34503.0
2025-06-03 12:50:00,52.31,52.42,52.3,52.33,45487.0,52.31,52.42,52.3,52.33,45487.0
2025-06-03 13:00:00,52.3,52.35,52.25,52.29,26918.0,52.3,52.35,52.25,52.29,26918.0
2025-06-03 13:10:00,52.3,52.3,51.99,52.01,77614.0,52.3,52.3,51.99,52.01,77614.0
2025-06-03 13:20:00,52.01,52.07,51.93,52.03,52241.0,52.01,52.07,51.93,52.03,52241.0
2025-06-03 13:30:00,52.05,52.1,51.97,52.04,27965.0,52.05,52.1,51.97,52.04,27965.0
2025-06-03 13:40:00,52.05,52.17,52.03,52.17,21214.0,52.05,52.17,52.03,52.17,21214.0
2025-06-03 13:50:00,52.18,52.28,52.13,52.24,37295.0,52.18,52.28,52.13,52.24,37295.0
2025-06-03 14:00:00,52.23,52.5,52.17,52.38,46467.0,52.23,52.5,52.17,52.38,46467.0
2025-06-03 14:10:00,52.36,52.61,52.32,52.34,48555.0,52.36,52.61,52.32,52.34,48555.0
2025-06-03 14:20:00,52.33,52.39,52.3,52.35,18150.0,52.33,52.39,52.3,52.35,18150.0
2025-06-03 14:30:00,52.33,52.44,52.3,52.35,29304.0,52.33,52.44,52.3,52.35,29304.0
2025-06-03 14:40:00,52.33,52.38,52.21,52.27,38257.0,52.33,52.38,52.21,52.27,38257.0
2025-06-03 14:50:00,52.25,52.36,52.19,52.19,25645.0,52.25,52.36,52.19,52.19,25645.0
2025-06-03 15:00:00,52.19,52.31,52.14,52.23,42380.0,52.19,52.31,52.14,52.23,42380.0
2025-06-03 15:10:00,52.23,52.33,52.22,52.23,37927.0,52.23,52.33,52.22,52.23,37927.0
2025-06-03 15:20:00,52.24,52.34,52.2,52.24,38719.0,52.24,52.34,52.2,52.24,38719.0
2025-06-03 15:30:00,52.24,52.29,52.22,52.25,21816.0,52.24,52.29,52.22,52.25,21816.0
2025-06-03 15:40:00,52.24,52.45,52.22,52.42,57465.0,52.24,52.45,52.22,52.42,57465.0
2025-06-03 15:50:00,52.42,52.5,52.02,52.17,105764.0,52.42,52.5,52.02,52.17,105764.0
2025-06-04 09:30:00,51.9,52.06,51.8,52.03,101226.0,51.9,52.06,51.8,52.03,101226.0
2025-06-04 09:40:00,52.0,52.06,51.8,51.86,101431.0,52.0,52.06,51.8,51.86,101431.0
2025-06-04 09:50:00,51.85,52.09,51.85,51.87,58491.0,51.85,52.09,51.85,51.87,58491.0
2025-06-04 10:00:00,51.96,52.48,51.87,52.17,102753.0,51.96,52.48,51.87,52.17,102753.0
2025-06-04 10:10:00,52.17,52.3,51.9,51.97,59086.0,52.17,52.3,51.9,51.97,59086.0
2025-06-04 10:20:00,51.97,52.04,51.78,51.8,56396.0,51.97,52.04,51.78,51.8,56396.0
2025-06-04 10:30:00,51.82,52.07,51.81,52.03,28618.0,51.82,52.07,51.81,52.03,28618.0
2025-06-04 10:40:00,52.02,52.16,51.9,51.92,50116.0,52.02,52.16,51.9,51.92,50116.0
2025-06-04 10:50:00,51.92,52.14,51.82,51.83,20179.0,51.92,52.14,51.82,51.83,20179.0
2025-06-04 11:00:00,51.83,51.9,51.79,51.9,23163.0,51.83,51.9,51.79,51.9,23163.0
2025-06-04 11:10:00,51.91,51.95,51.83,51.86,31696.0,51.91,51.95,51.83,51.86,31696.0
2025-06-04 11:20:00,51.87,52.07,51.83,52.07,22499.0,51.87,52.07,51.83,52.07,22499.0
2025-06-04 11:30:00,52.1,52.19,51.98,52.01,31596.0,52.1,52.19,51.98,52.01,31596.0
2025-06-04 11:40:00,52.02,52.18,51.92,52.01,27883.0,52.02,52.18,51.92,52.01,27883.0
2025-06-04 11:50:00,51.99,52.14,51.89,52.11,19454.0,51.99,52.14,51.89,52.11,19454.0
2025-06-04 12:00:00,52.1,52.21,52.08,52.13,24095.0,52.1,52.21,52.08,52.13,24095.0
2025-06-04 12:10:00,52.15,52.31,52.05,52.05,51257.0,52.15,52.31,52.05,52.05,51257.0
2025-06-04 12:20:00,52.03,52.15,52.02,52.13,10415.0,52.03,52.15,52.02,52.13,10415.0
2025-06-04 12:30:00,52.13,52.13,51.93,51.98,11976.0,52.13,52.13,51.93,51.98,11976.0
2025-06-04 12:40:00,51.98,52.05,51.89,51.9,24928.0,51.98,52.05,51.89,51.9,24928.0
2025-06-04 12:50:00,51.92,52.06,51.91,52.01,26431.0,51.92,52.06,51.91,52.01,26431.0
2025-06-04 13:00:00,52.02,52.02,51.92,51.98,6843.0,52.02,52.02,51.92,51.98,6843.0
2025-06-04 13:10:00,51.97,52.06,51.94,51.98,17201.0,51.97,52.06,51.94,51.98,17201.0
2025-06-04 13:20:00,51.97,52.02,51.95,51.98,17454.0,51.97,52.02,51.95,51.98,17454.0
2025-06-04 13:30:00,51.97,52.0,51.88,51.9,34262.0,51.97,52.0,51.88,51.9,34262.0
2025-06-04 13:40:00,51.94,51.99,51.87,51.92,38842.0,51.94,51.99,51.87,51.92,38842.0
2025-06-04 13:50:00,51.91,51.96,51.91,51.94,6052.0,51.91,51.96,51.91,51.94,6052.0
2025-06-04 14:00:00,51.94,51.94,51.76,51.87,58917.0,51.94,51.94,51.76,51.87,58917.0
2025-06-04 14:10:00,51.87,52.01,51.81,51.99,20390.0,51.87,52.01,51.81,51.99,20390.0
2025-06-04 14:20:00,51.97,52.05,51.87,51.94,28373.0,51.97,52.05,51.87,51.94,28373.0
2025-06-04 14:30:00,51.93,52.14,51.92,52.09,22880.0,51.93,52.14,51.92,52.09,22880.0
2025-06-04 14:40:00,52.11,52.11,51.99,52.06,16369.0,52.11,52.11,51.99,52.06,16369.0
2025-06-04 14:50:00,52.12,52.21,52.09,52.13,21085.0,52.12,52.21,52.09,52.13,21085.0
2025-06-04 15:00:00,52.12,52.19,52.04,52.17,40001.0,52.12,52.19,52.04,52.17,40001.0
2025-06-04 15:10:00,52.19,52.2,52.09,52.13,37545.0,52.19,52.2,52.09,52.13,37545.0
2025-06-04 15:20:00,52.12,52.19,52.08,52.16,32607.0,52.12,52.19,52.08,52.16,32607.0
2025-06-04 15:30:00,52.16,52.31,52.13,52.29,44941.0,52.16,52.31,52.13,52.29,44941.0
2025-06-04 15:40:00,52.3,52.35,52.01,52.02,55753.0,52.3,52.35,52.01,52.02,55753.0
2025-06-04 15:50:00,52.05,52.07,51.85,51.94,180778.0,52.05,52.07,51.85,51.94,180778.0
2025-06-05 09:30:00,51.43,52.0,51.4,51.98,61679.0,51.43,52.0,51.4,51.98,61679.0
2025-06-05 09:40:00,52.0,52.33,51.82,51.98,46763.0,52.0,52.33,51.82,51.98,46763.0
2025-06-05 09:50:00,51.94,52.27,51.87,52.07,57457.0,51.94,52.27,51.87,52.07,57457.0
2025-06-05 10:00:00,52.05,52.15,51.84,52.1,63437.0,52.05,52.15,51.84,52.1,63437.0
2025-06-05 10:10:00,52.08,52.1,51.91,52.05,23432.0,52.08,52.1,51.91,52.05,23432.0
2025-06-05 10:20:00,52.05,52.06,51.65,51.73,80750.0,52.05,52.06,51.65,51.73,80750.0
2025-06-05 10:30:00,51.74,52.26,51.59,51.69,214011.0,51.74,52.26,51.59,51.69,214011.0
2025-06-05 10:40:00,51.68,51.87,51.25,51.41,205893.0,51.68,51.87,51.25,51.41,205893.0
2025-06-05 10:50:00,51.39,51.48,50.95,51.01,115630.0,51.39,51.48,50.95,51.01,115630.0
2025-06-05 11:00:00,50.98,50.98,50.56,50.65,170937.0,50.98,50.98,50.56,50.65,170937.0
2025-06-05 11:10:00,50.64,50.73,50.59,50.66,71381.0,50.64,50.73,50.59,50.66,71381.0
2025-06-05 11:20:00,50.66,50.85,50.65,50.76,47936.0,50.66,50.85,50.65,50.76,47936.0
2025-06-05 11:30:00,50.77,50.92,50.72,50.88,43961.0,50.77,50.92,50.72,50.88,43961.0
2025-06-05 11:40:00,50.84,50.95,50.8,50.86,41504.0,50.84,50.95,50.8,50.86,41504.0
2025-06-05 11:50:00,50.85,50.86,50.6,50.7,67331.0,50.85,50.86,50.6,50.7,67331.0
2025-06-05 12:00:00,50.69,50.85,50.65,50.84,31912.0,50.69,50.85,50.65,50.84,31912.0
2025-06-05 12:10:00,50.81,51.08,50.77,50.99,57066.0,50.81,51.08,50.77,50.99,57066.0
2025-06-05 12:20:00,51.02,51.02,50.83,50.9,49023.0,51.02,51.02,50.83,50.9,49023.0
2025-06-05 12:30:00,50.88,51.09,50.88,51.05,21083.0,50.88,51.09,50.88,51.05,21083.0
2025-06-05 12:40:00,51.05,51.61,51.03,51.48,100936.0,51.05,51.61,51.03,51.48,100936.0
2025-06-05 12:50:00,51.5,51.83,51.41,51.77,94539.0,51.5,51.83,51.41,51.77,94539.0
2025-06-05 13:00:00,51.79,51.87,51.34,51.41,62330.0,51.79,51.87,51.34,51.41,62330.0
2025-06-05 13:10:00,51.4,51.41,51.19,51.33,46084.0,51.4,51.41,51.19,51.33,46084.0
2025-06-05 13:20:00,51.33,51.34,51.13,51.15,21600.0,51.33,51.34,51.13,51.15,21600.0
2025-06-05 13:30:00,51.15,51.15,51.02,51.07,23994.0,51.15,51.15,51.02,51.07,23994.0
2025-06-05 13:40:00,51.04,51.2,51.02,51.15,35701.0,51.04,51.2,51.02,51.15,35701.0
2025-06-05 13:50:00,51.11,51.47,51.07,51.47,28513.0,51.11,51.47,51.07,51.47,28513.0
2025-06-05 14:00:00,51.51,51.92,51.4,51.78,47255.0,51.51,51.92,51.4,51.78,47255.0
2025-06-05 14:10:00,51.78,52.34,51.78,51.92,113486.0,51.78,52.34,51.78,51.92,113486.0
2025-06-05 14:20:00,51.91,52.0,51.64,51.67,70308.0,51.91,52.0,51.64,51.67,70308.0
2025-06-05 14:30:00,51.66,51.73,51.48,51.51,67925.0,51.66,51.73,51.48,51.51,67925.0
2025-06-05 14:40:00,51.51,51.87,51.47,51.87,39771.0,51.51,51.87,51.47,51.87,39771.0
2025-06-05 14:50:00,51.84,52.07,51.84,52.07,36734.0,51.84,52.07,51.84,52.07,36734.0
2025-06-05 15:00:00,52.05,52.2,51.98,52.03,25802.0,52.05,52.2,51.98,52.03,25802.0
2025-06-05 15:10:00,52.07,53.35,51.96,53.11,210776.0,52.07,53.35,51.96,53.11,210776.0
2025-06-05 15:20:00,53.15,53.53,53.02,53.2,381721.0,53.15,53.53,53.02,53.2,381721.0
2025-06-05 15:30:00,53.17,53.21,52.37,52.41,213016.0,53.17,53.21,52.37,52.41,213016.0
2025-06-05 15:40:00,52.39,52.75,52.3,52.35,152842.0,52.39,52.75,52.3,52.35,152842.0
2025-06-05 15:50:00,52.38,53.2,52.27,52.93,215894.0,52.38,53.2,52.27,52.93,215894.0
2025-06-06 09:30:00,51.63,51.65,51.41,51.49,99761.0,51.63,51.65,51.41,51.49,99761.0
2025-06-06 09:40:00,51.46,51.48,51.28,51.35,127653.0,51.46,51.48,51.28,51.35,127653.0
2025-06-06 09:50:00,51.37,51.42,51.14,51.16,99988.0,51.37,51.42,51.14,51.16,99988.0
2025-06-06 10:00:00,51.15,51.44,51.12,51.21,63135.0,51.15,51.44,51.12,51.21,63135.0
2025-06-06 10:10:00,51.21,51.48,51.18,51.4,122319.0,51.21,51.48,51.18,51.4,122319.0
2025-06-06 10:20:00,51.38,51.55,51.32,51.49,65018.0,51.38,51.55,51.32,51.49,65018.0
2025-06-06 10:30:00,51.48,51.61,51.32,51.33,77949.0,51.48,51.61,51.32,51.33,77949.0
2025-06-06 10:40:00,51.32,51.41,51.26,51.33,33241.0,51.32,51.41,51.26,51.33,33241.0
2025-06-06 10:50:00,51.33,51.41,51.3,51.36,26578.0,51.33,51.41,51.3,51.36,26578.0
2025-06-06 11:00:00,51.35,51.36,51.22,51.27,66053.0,51.35,51.36,51.22,51.27,66053.0
2025-06-06 11:10:00,51.26,51.69,51.25,51.59,79145.0,51.26,51.69,51.25,51.59,79145.0
2025-06-06 11:20:00,51.61,51.75,51.34,51.4,100373.0,51.61,51.75,51.34,51.4,100373.0
2025-06-06 11:30:00,51.41,51.47,51.23,51.29,55234.0,51.41,51.47,51.23,51.29,55234.0
2025-06-06 11:40:00,51.26,51.27,51.02,51.04,94412.0,51.26,51.27,51.02,51.04,94412.0
2025-06-06 11:50:00,51.04,51.07,50.95,50.98,56526.0,51.04,51.07,50.95,50.98,56526.0
2025-06-06 12:00:00,50.98,50.99,50.89,50.92,29964.0,50.98,50.99,50.89,50.92,29964.0
2025-06-06 12:10:00,50.92,51.03,50.85,51.0,36167.0,50.92,51.03,50.85,51.0,36167.0
2025-06-06 12:20:00,50.98,51.12,50.94,51.05,27683.0,50.98,51.12,50.94,51.05,27683.0
2025-06-06 12:30:00,51.03,51.15,50.93,51.1,62981.0,51.03,51.15,50.93,51.1,62981.0
2025-06-06 12:40:00,51.12,51.29,51.06,51.16,28397.0,51.12,51.29,51.06,51.16,28397.0
2025-06-06 12:50:00,51.16,51.51,51.15,51.28,44571.0,51.16,51.51,51.15,51.28,44571.0
2025-06-06 13:00:00,51.28,51.4,51.22,51.34,16504.0,51.28,51.4,51.22,51.34,16504.0
2025-06-06 13:10:00,51.32,51.38,51.06,51.06,18890.0,51.32,51.38,51.06,51.06,18890.0
2025-06-06 13:20:00,51.03,51.12,50.99,51.05,14851.0,51.03,51.12,50.99,51.05,14851.0
2025-06-06 13:30:00,51.05,51.05,50.84,50.86,61758.0,51.05,51.05,50.84,50.86,61758.0
2025-06-06 13:40:00,50.85,50.9,50.81,50.89,34387.0,50.85,50.9,50.81,50.89,34387.0
2025-06-06 13:50:00,50.87,50.95,50.85,50.87,36881.0,50.87,50.95,50.85,50.87,36881.0
2025-06-06 14:00:00,50.86,50.86,50.76,50.79,64761.0,50.86,50.86,50.76,50.79,64761.0
2025-06-06 14:10:00,50.79,50.82,50.72,50.73,24602.0,50.79,50.82,50.72,50.73,24602.0
2025-06-06 14:20:00,50.74,50.94,50.73,50.9,44251.0,50.74,50.94,50.73,50.9,44251.0
2025-06-06 14:30:00,50.88,50.91,50.77,50.9,33949.0,50.88,50.91,50.77,50.9,33949.0
2025-06-06 14:40:00,50.89,50.97,50.84,50.95,22849.0,50.89,50.97,50.84,50.95,22849.0
2025-06-06 14:50:00,50.95,50.96,50.84,50.91,18542.0,50.95,50.96,50.84,50.91,18542.0
2025-06-06 15:00:00,50.91,50.93,50.83,50.92,20866.0,50.91,50.93,50.83,50.92,20866.0
2025-06-06 15:10:00,50.94,51.02,50.91,50.98,25563.0,50.94,51.02,50.91,50.98,25563.0
2025-06-06 15:20:00,51.01,51.06,50.96,51.06,29412.0,51.01,51.06,50.96,51.06,29412.0
2025-06-06 15:30:00,51.07,51.07,50.87,50.93,70126.0,51.07,51.07,50.87,50.93,70126.0
2025-06-06 15:40:00,50.91,50.93,50.8,50.85,75789.0,50.91,50.93,50.8,50.85,75789.0
2025-06-06 15:50:00,50.85,50.86,50.65,50.85,210080.0,50.85,50.86,50.65,50.85,210080.0
2025-06-09 09:30:00,50.5,50.77,50.46,50.66,98303.0,50.5,50.77,50.46,50.66,98303.0
2025-06-09 09:40:00,50.66,50.66,50.39,50.41,61010.0,50.66,50.66,50.39,50.41,61010.0
2025-06-09 09:50:00,50.44,50.56,50.42,50.55,59819.0,50.44,50.56,50.42,50.55,59819.0
2025-06-09 10:00:00,50.56,50.63,50.41,50.43,65328.0,50.56,50.63,50.41,50.43,65328.0
2025-06-09 10:10:00,50.41,50.41,50.21,50.25,75738.0,50.41,50.41,50.21,50.25,75738.0
2025-06-09 10:20:00,50.24,50.32,50.13,50.29,61988.0,50.24,50.32,50.13,50.29,61988.0
2025-06-09 10:30:00,50.29,50.33,50.19,50.2,115564.0,50.29,50.33,50.19,50.2,115564.0
2025-06-09 10:40:00,50.24,50.39,50.21,50.32,24702.0,50.24,50.39,50.21,50.32,24702.0
2025-06-09 10:50:00,50.37,50.4,50.31,50.31,17690.0,50.37,50.4,50.31,50.31,17690.0
2025-06-09 11:00:00,50.3,50.36,50.25,50.34,52702.0,50.3,50.36,50.25,50.34,52702.0
2025-06-09 11:10:00,50.34,50.43,50.27,50.35,23083.0,50.34,50.43,50.27,50.35,23083.0
2025-06-09 11:20:00,50.35,50.4,50.32,50.35,24823.0,50.35,50.4,50.32,50.35,24823.0
2025-06-09 11:30:00,50.35,50.35,50.28,50.3,35373.0,50.35,50.35,50.28,50.3,35373.0
2025-06-09 11:40:00,50.31,50.35,50.21,50.23,43287.0,50.31,50.35,50.21,50.23,43287.0
2025-06-09 11:50:00,50.23,50.23,50.09,50.16,90944.0,50.23,50.23,50.09,50.16,90944.0
2025-06-09 12:00:00,50.19,50.2,50.09,50.16,47667.0,50.19,50.2,50.09,50.16,47667.0
2025-06-09 12:10:00,50.19,50.23,50.13,50.22,19185.0,50.19,50.23,50.13,50.22,19185.0
2025-06-09 12:20:00,50.21,50.27,50.17,50.22,28186.0,50.21,50.27,50.17,50.22,28186.0
2025-06-09 12:30:00,50.2,50.2,50.09,50.11,14908.0,50.2,50.2,50.09,50.11,14908.0
2025-06-09 12:40:00,50.09,50.1,49.96,49.97,102680.0,50.09,50.1,49.96,49.97,102680.0
2025-06-09 12:50:00,49.98,50.03,49.9,49.98,42039.0,49.98,50.03,49.9,49.98,42039.0
2025-06-09 13:00:00,49.96,49.97,49.88,49.92,33207.0,49.96,49.97,49.88,49.92,33207.0
2025-06-09 13:10:00,49.91,49.97,49.88,49.91,23497.0,49.91,49.97,49.88,49.91,23497.0
2025-06-09 13:20:00,49.91,49.93,49.85,49.86,53358.0,49.91,49.93,49.85,49.86,53358.0
2025-06-09 13:30:00,49.86,49.94,49.85,49.92,18620.0,49.86,49.94,49.85,49.92,18620.0
2025-06-09 13:40:00,49.93,49.95,49.9,49.94,20713.0,49.93,49.95,49.9,49.94,20713.0
2025-06-09 13:50:00,49.93,49.95,49.88,49.92,27760.0,49.93,49.95,49.88,49.92,27760.0
2025-06-09 14:00:00,49.93,49.95,49.91,49.94,14124.0,49.93,49.95,49.91,49.94,14124.0
2025-06-09 14:10:00,49.93,49.94,49.92,49.94,8363.0,49.93,49.94,49.92,49.94,8363.0
2025-06-09 14:20:00,49.93,49.97,49.91,49.95,14752.0,49.93,49.97,49.91,49.95,14752.0
2025-06-09 14:30:00,49.96,50.04,49.94,50.02,31172.0,49.96,50.04,49.94,50.02,31172.0
2025-06-09 14:40:00,50.03,50.08,50.01,50.04,37035.0,50.03,50.08,50.01,50.04,37035.0
2025-06-09 14:50:00,50.04,50.04,49.97,50.0,13877.0,50.04,50.04,49.97,50.0,13877.0
2025-06-09 15:00:00,50.01,50.06,49.98,50.04,33043.0,50.01,50.06,49.98,50.04,33043.0
2025-06-09 15:10:00,50.04,50.09,50.02,50.08,19694.0,50.04,50.09,50.02,50.08,19694.0
2025-06-09 15:20:00,50.08,50.14,50.02,50.04,53416.0,50.08,50.14,50.02,50.04,53416.0
2025-06-09 15:30:00,50.03,50.08,50.02,50.07,16563.0,50.03,50.08,50.02,50.07,16563.0
2025-06-09 15:40:00,50.07,50.24,50.06,50.16,68749.0,50.07,50.24,50.06,50.16,68749.0
2025-06-09 15:50:00,50.15,50.41,50.09,50.3,154900.0,50.15,50.41,50.09,50.3,154900.0
2025-06-10 09:30:00,50.28,50.28,49.86,49.87,72994.0,50.28,50.28,49.86,49.87,72994.0
2025-06-10 09:40:00,49.87,50.12,49.86,50.05,36567.0,49.87,50.12,49.86,50.05,36567.0
2025-06-10 09:50:00,50.08,50.18,49.97,50.09,23448.0,50.08,50.18,49.97,50.09,23448.0
2025-06-10 10:00:00,50.07,50.13,49.99,50.13,22461.0,50.07,50.13,49.99,50.13,22461.0
2025-06-10 10:10:00,50.12,50.16,50.05,50.1,30748.0,50.12,50.16,50.05,50.1,30748.0
2025-06-10 10:20:00,50.1,50.19,50.07,50.13,38482.0,50.1,50.19,50.07,50.13,38482.0
2025-06-10 10:30:00,50.11,50.15,49.99,50.08,52416.0,50.11,50.15,49.99,50.08,52416.0
2025-06-10 10:40:00,50.08,50.1,50.0,50.08,56992.0,50.08,50.1,50.0,50.08,56992.0
2025-06-10 10:50:00,50.08,50.19,50.07,50.17,42239.0,50.08,50.19,50.07,50.17,42239.0
2025-06-10 11:00:00,50.17,50.2,50.07,50.15,34688.0,50.17,50.2,50.07,50.15,34688.0
2025-06-10 11:10:00,50.16,50.18,50.07,50.08,19965.0,50.16,50.18,50.07,50.08,19965.0
2025-06-10 11:20:00,50.08,50.13,50.02,50.03,35793.0,50.08,50.13,50.02,50.03,35793.0
2025-06-10 11:30:00,50.04,50.53,50.01,50.09,113564.0,50.04,50.53,50.01,50.09,113564.0
2025-06-10 11:40:00,50.05,50.16,50.03,50.09,20117.0,50.05,50.16,50.03,50.09,20117.0
2025-06-10 11:50:00,50.07,50.09,49.92,49.93,29290.0,50.07,50.09,49.92,49.93,29290.0
2025-06-10 12:00:00,49.93,49.94,49.83,49.88,80694.0,49.93,49.94,49.83,49.88,80694.0
2025-06-10 12:10:00,49.88,49.93,49.85,49.92,23200.0,49.88,49.93,49.85,49.92,23200.0
2025-06-10 12:20:00,49.93,49.94,49.81,49.83,43150.0,49.93,49.94,49.81,49.83,43150.0
2025-06-10 12:30:00,49.82,49.83,49.79,49.79,18122.0,49.82,49.83,49.79,49.79,18122.0
2025-06-10 12:40:00,49.8,49.85,49.77,49.8,42187.0,49.8,49.85,49.77,49.8,42187.0
2025-06-10 12:50:00,49.78,49.85,49.76,49.83,28899.0,49.78,49.85,49.76,49.83,28899.0
2025-06-10 13:00:00,49.82,49.88,49.8,49.85,26221.0,49.82,49.88,49.8,49.85,26221.0
2025-06-10 13:10:00,49.83,50.0,49.83,49.94,296513.0,49.83,50.0,49.83,49.94,296513.0
2025-06-10 13:20:00,49.93,50.03,49.93,50.0,38646.0,49.93,50.03,49.93,50.0,38646.0
2025-06-10 13:30:00,50.0,50.06,49.96,50.0,28758.0,50.0,50.06,49.96,50.0,28758.0
2025-06-10 13:40:00,50.02,50.04,49.94,50.01,31380.0,50.02,50.04,49.94,50.01,31380.0
2025-06-10 13:50:00,50.0,50.12,49.98,50.08,13235.0,50.0,50.12,49.98,50.08,13235.0
2025-06-10 14:00:00,50.08,50.3,50.07,50.07,103688.0,50.08,50.3,50.07,50.07,103688.0
2025-06-10 14:10:00,50.1,50.19,50.04,50.08,31047.0,50.1,50.19,50.04,50.08,31047.0
2025-06-10 14:20:00,50.05,50.05,49.88,49.96,156026.0,50.05,50.05,49.88,49.96,156026.0
2025-06-10 14:30:00,49.96,49.96,49.82,49.86,44682.0,49.96,49.96,49.82,49.86,44682.0
2025-06-10 14:40:00,49.85,49.96,49.85,49.91,28226.0,49.85,49.96,49.85,49.91,28226.0
2025-06-10 14:50:00,49.94,49.95,49.81,49.91,91625.0,49.94,49.95,49.81,49.91,91625.0
2025-06-10 15:00:00,49.91,49.95,49.86,49.92,43280.0,49.91,49.95,49.86,49.92,43280.0
2025-06-10 15:10:00,49.92,50.02,49.87,49.96,70345.0,49.92,50.02,49.87,49.96,70345.0
2025-06-10 15:20:00,49.97,50.02,49.9,49.94,65176.0,49.97,50.02,49.9,49.94,65176.0
2025-06-10 15:30:00,49.94,50.04,49.92,50.04,44588.0,49.94,50.04,49.92,50.04,44588.0
2025-06-10 15:40:00,50.05,50.12,49.99,50.03,83528.0,50.05,50.12,49.99,50.03,83528.0
2025-06-10 15:50:00,50.01,50.16,49.93,50.08,294273.0,50.01,50.16,49.93,50.08,294273.0
2025-06-11 09:30:00,49.18,49.6,49.17,49.47,174339.0,49.18,49.6,49.17,49.47,174339.0
2025-06-11 09:40:00,49.51,49.66,49.25,49.49,96297.0,49.51,49.66,49.25,49.49,96297.0
2025-06-11 09:50:00,49.51,49.52,49.21,49.39,105704.0,49.51,49.52,49.21,49.39,105704.0
2025-06-11 10:00:00,49.4,49.54,49.29,49.34,64299.0,49.4,49.54,49.29,49.34,64299.0
2025-06-11 10:10:00,49.34,49.36,49.22,49.3,87249.0,49.34,49.36,49.22,49.3,87249.0
2025-06-11 10:20:00,49.3,49.43,49.28,49.35,55995.0,49.3,49.43,49.28,49.35,55995.0
2025-06-11 10:30:00,49.35,49.39,49.21,49.37,45568.0,49.35,49.39,49.21,49.37,45568.0
2025-06-11 10:40:00,49.37,49.38,49.28,49.37,43732.0,49.37,49.38,49.28,49.37,43732.0
2025-06-11 10:50:00,49.36,49.4,49.27,49.33,31114.0,49.36,49.4,49.27,49.33,31114.0
2025-06-11 11:00:00,49.33,49.4,49.22,49.38,154211.0,49.33,49.4,49.22,49.38,154211.0
2025-06-11 11:10:00,49.41,49.42,49.04,49.08,82682.0,49.41,49.42,49.04,49.08,82682.0
2025-06-11 11:20:00,49.09,49.25,49.06,49.21,62878.0,49.09,49.25,49.06,49.21,62878.0
2025-06-11 11:30:00,49.22,49.3,49.13,49.21,27883.0,49.22,49.3,49.13,49.21,27883.0
2025-06-11 11:40:00,49.2,49.27,49.05,49.16,76613.0,49.2,49.27,49.05,49.16,76613.0
2025-06-11 11:50:00,49.15,49.19,49.04,49.14,47773.0,49.15,49.19,49.04,49.14,47773.0
2025-06-11 12:00:00,49.2,49.4,49.12,49.21,69368.0,49.2,49.4,49.12,49.21,69368.0
2025-06-11 12:10:00,49.22,49.5,49.22,49.42,47635.0,49.22,49.5,49.22,49.42,47635.0
2025-06-11 12:20:00,49.44,49.56,49.24,49.25,38893.0,49.44,49.56,49.24,49.25,38893.0
2025-06-11 12:30:00,49.25,49.29,49.13,49.24,73962.0,49.25,49.29,49.13,49.24,73962.0
2025-06-11 12:40:00,49.23,49.27,49.07,49.09,24844.0,49.23,49.27,49.07,49.09,24844.0
2025-06-11 12:50:00,49.09,49.11,49.01,49.02,76166.0,49.09,49.11,49.01,49.02,76166.0
2025-06-11 13:00:00,49.03,49.05,48.75,48.82,142894.0,49.03,49.05,48.75,48.82,142894.0
2025-06-11 13:10:00,48.81,48.88,48.71,48.82,58593.0,48.81,48.88,48.71,48.82,58593.0
2025-06-11 13:20:00,48.81,48.82,48.7,48.77,72443.0,48.81,48.82,48.7,48.77,72443.0
2025-06-11 13:30:00,48.76,48.85,48.73,48.75,50562.0,48.76,48.85,48.73,48.75,50562.0
2025-06-11 13:40:00,48.75,48.9,48.67,48.88,57512.0,48.75,48.9,48.67,48.88,57512.0
2025-06-11 13:50:00,48.92,49.1,48.84,49.08,69892.0,48.92,49.1,48.84,49.08,69892.0
2025-06-11 14:00:00,49.09,50.07,49.03,49.52,200240.0,49.09,50.07,49.03,49.52,200240.0
2025-06-11 14:10:00,49.52,50.58,49.52,50.29,297615.0,49.52,50.58,49.52,50.29,297615.0
2025-06-11 14:20:00,50.27,50.53,50.14,50.4,167658.0,50.27,50.53,50.14,50.4,167658.0
2025-06-11 14:30:00,50.44,50.8,50.0,50.1,233592.0,50.44,50.8,50.0,50.1,233592.0
2025-06-11 14:40:00,50.09,50.21,49.87,49.88,116145.0,50.09,50.21,49.87,49.88,116145.0
2025-06-11 14:50:00,49.89,50.56,49.89,50.49,107744.0,49.89,50.56,49.89,50.49,107744.0
2025-06-11 15:00:00,50.48,50.77,50.45,50.53,100478.0,50.48,50.77,50.45,50.53,100478.0
2025-06-11 15:10:00,50.52,50.78,50.48,50.76,74208.0,50.52,50.78,50.48,50.76,74208.0
2025-06-11 15:20:00,50.77,50.86,50.54,50.84,145547.0,50.77,50.86,50.54,50.84,145547.0
2025-06-11 15:30:00,50.84,51.29,50.84,50.96,182293.0,50.84,51.29,50.84,50.96,182293.0
2025-06-11 15:40:00,50.96,51.06,50.77,50.9,127189.0,50.96,51.06,50.77,50.9,127189.0
2025-06-11 15:50:00,50.88,50.88,50.22,50.47,389382.0,50.88,50.88,50.22,50.47,389382.0
2025-06-12 09:30:00,51.21,51.45,51.05,51.12,124374.0,51.21,51.45,51.05,51.12,124374.0
2025-06-12 09:40:00,51.12,51.14,50.82,50.94,97327.0,51.12,51.14,50.82,50.94,97327.0
2025-06-12 09:50:00,50.93,51.08,50.81,50.99,116557.0,50.93,51.08,50.81,50.99,116557.0
2025-06-12 10:00:00,51.0,51.08,50.64,50.68,99370.0,51.0,51.08,50.64,50.68,99370.0
2025-06-12 10:10:00,50.66,50.75,50.41,50.43,68191.0,50.66,50.75,50.41,50.43,68191.0
2025-06-12 10:20:00,50.43,50.56,50.34,50.41,79067.0,50.43,50.56,50.34,50.41,79067.0
2025-06-12 10:30:00,50.38,50.5,50.34,50.41,58863.0,50.38,50.5,50.34,50.41,58863.0
2025-06-12 10:40:00,50.4,50.55,50.32,50.41,72770.0,50.4,50.55,50.32,50.41,72770.0
2025-06-12 10:50:00,50.42,50.62,50.42,50.6,65147.0,50.42,50.62,50.42,50.6,65147.0
2025-06-12 11:00:00,50.59,50.61,50.43,50.57,57549.0,50.59,50.61,50.43,50.57,57549.0
2025-06-12 11:10:00,50.58,51.1,50.56,50.91,144478.0,50.58,51.1,50.56,50.91,144478.0
2025-06-12 11:20:00,50.92,51.4,50.9,50.98,283302.0,50.92,51.4,50.9,50.98,283302.0
2025-06-12 11:30:00,50.97,51.23,50.97,51.13,104577.0,50.97,51.23,50.97,51.13,104577.0
2025-06-12 11:40:00,51.12,51.26,51.08,51.19,50371.0,51.12,51.26,51.08,51.19,50371.0
2025-06-12 11:50:00,51.17,51.31,51.13,51.19,47681.0,51.17,51.31,51.13,51.19,47681.0
2025-06-12 12:00:00,51.19,51.52,51.09,51.32,92386.0,51.19,51.52,51.09,51.32,92386.0
2025-06-12 12:10:00,51.3,51.31,51.1,51.24,119634.0,51.3,51.31,51.1,51.24,119634.0
2025-06-12 12:20:00,51.22,51.41,50.93,51.0,56869.0,51.22,51.41,50.93,51.0,56869.0
2025-06-12 12:30:00,51.02,51.3,50.58,50.6,136547.0,51.02,51.3,50.58,50.6,136547.0
2025-06-12 12:40:00,50.61,50.78,50.57,50.75,84257.0,50.61,50.78,50.57,50.75,84257.0
2025-06-12 12:50:00,50.77,50.93,50.74,50.89,48997.0,50.77,50.93,50.74,50.89,48997.0
2025-06-12 13:00:00,50.89,50.89,50.51,50.52,61579.0,50.89,50.89,50.51,50.52,61579.0
2025-06-12 13:10:00,50.52,50.57,50.42,50.48,73072.0,50.52,50.57,50.42,50.48,73072.0
2025-06-12 13:20:00,50.48,50.59,50.45,50.54,39860.0,50.48,50.59,50.45,50.54,39860.0
2025-06-12 13:30:00,50.54,50.54,50.26,50.37,80304.0,50.54,50.54,50.26,50.37,80304.0
2025-06-12 13:40:00,50.38,50.54,50.37,50.52,50968.0,50.38,50.54,50.37,50.52,50968.0
2025-06-12 13:50:00,50.53,50.54,50.38,50.54,31284.0,50.53,50.54,50.38,50.54,31284.0
2025-06-12 14:00:00,50.53,50.61,50.46,50.5,36798.0,50.53,50.61,50.46,50.5,36798.0
2025-06-12 14:10:00,50.5,50.71,50.5,50.65,68317.0,50.5,50.71,50.5,50.65,68317.0
2025-06-12 14:20:00,50.63,51.01,50.6,50.9,58027.0,50.63,51.01,50.6,50.9,58027.0
2025-06-12 14:30:00,50.9,50.99,50.83,50.91,77867.0,50.9,50.99,50.83,50.91,77867.0
2025-06-12 14:40:00,50.91,51.08,50.88,50.91,48903.0,50.91,51.08,50.88,50.91,48903.0
2025-06-12 14:50:00,50.92,51.03,50.82,50.91,75418.0,50.92,51.03,50.82,50.91,75418.0
2025-06-12 15:00:00,50.91,50.99,50.81,50.97,42706.0,50.91,50.99,50.81,50.97,42706.0
2025-06-12 15:10:00,50.96,51.04,50.92,50.95,32536.0,50.96,51.04,50.92,50.95,32536.0
2025-06-12 15:20:00,50.98,51.0,50.88,50.95,35672.0,50.98,51.0,50.88,50.95,35672.0
2025-06-12 15:30:00,50.96,51.05,50.89,50.95,74219.0,50.96,51.05,50.89,50.95,74219.0
2025-06-12 15:40:00,50.97,51.1,50.96,51.02,90270.0,50.97,51.1,50.96,51.02,90270.0
2025-06-12 15:50:00,51.01,51.23,51.01,51.13,339776.0,51.01,51.23,51.01,51.13,339776.0
2025-06-13 09:30:00,53.59,53.8,52.75,52.77,401242.0,53.59,53.8,52.75,52.77,401242.0
2025-06-13 09:40:00,52.77,53.43,52.75,53.3,266384.0,52.77,53.43,52.75,53.3,266384.0
2025-06-13 09:50:00,53.34,53.94,53.07,53.74,238403.0,53.34,53.94,53.07,53.74,238403.0
2025-06-13 10:00:00,53.73,53.85,53.4,53.71,281982.0,53.73,53.85,53.4,53.71,281982.0
2025-06-13 10:10:00,53.7,54.02,53.66,53.91,306561.0,53.7,54.02,53.66,53.91,306561.0
2025-06-13 10:20:00,53.91,54.3,53.77,54.24,248586.0,53.91,54.3,53.77,54.24,248586.0
2025-06-13 10:30:00,54.23,54.35,53.8,53.84,310126.0,54.23,54.35,53.8,53.84,310126.0
2025-06-13 10:40:00,53.84,54.23,53.61,54.11,172325.0,53.84,54.23,53.61,54.11,172325.0
2025-06-13 10:50:00,54.12,54.21,53.04,53.1,319263.0,54.12,54.21,53.04,53.1,319263.0
2025-06-13 11:00:00,53.09,53.26,52.62,52.8,273230.0,53.09,53.26,52.62,52.8,273230.0
2025-06-13 11:10:00,52.83,53.02,52.71,52.78,221915.0,52.83,53.02,52.71,52.78,221915.0
2025-06-13 11:20:00,52.77,53.0,52.6,52.71,166082.0,52.77,53.0,52.6,52.71,166082.0
2025-06-13 11:30:00,52.69,52.83,52.5,52.74,192448.0,52.69,52.83,52.5,52.74,192448.0
2025-06-13 11:40:00,52.75,52.8,52.33,52.39,132959.0,52.75,52.8,52.33,52.39,132959.0
2025-06-13 11:50:00,52.37,52.43,52.23,52.31,125242.0,52.37,52.43,52.23,52.31,125242.0
2025-06-13 12:00:00,52.29,52.49,52.23,52.31,94981.0,52.29,52.49,52.23,52.31,94981.0
2025-06-13 12:10:00,52.3,52.46,52.29,52.39,74810.0,52.3,52.46,52.29,52.39,74810.0
2025-06-13 12:20:00,52.39,52.73,52.39,52.68,99559.0,52.39,52.73,52.39,52.68,99559.0
2025-06-13 12:30:00,52.66,52.81,52.53,52.81,73080.0,52.66,52.81,52.53,52.81,73080.0
2025-06-13 12:40:00,52.83,52.98,52.75,52.95,108682.0,52.83,52.98,52.75,52.95,108682.0
2025-06-13 12:50:00,52.96,52.98,52.61,52.76,89019.0,52.96,52.98,52.61,52.76,89019.0
2025-06-13 13:00:00,52.78,53.3,52.77,53.19,109823.0,52.78,53.3,52.77,53.19,109823.0
2025-06-13 13:10:00,53.21,53.66,53.18,53.49,152260.0,53.21,53.66,53.18,53.49,152260.0
2025-06-13 13:20:00,53.51,53.69,53.2,53.68,70776.0,53.51,53.69,53.2,53.68,70776.0
2025-06-13 13:30:00,53.71,53.9,53.47,53.89,87037.0,53.71,53.9,53.47,53.89,87037.0
2025-06-13 13:40:00,53.89,54.03,53.7,53.95,89362.0,53.89,54.03,53.7,53.95,89362.0
2025-06-13 13:50:00,53.98,53.99,53.57,53.83,84527.0,53.98,53.99,53.57,53.83,84527.0
2025-06-13 14:00:00,53.82,54.26,53.65,54.21,172875.0,53.82,54.26,53.65,54.21,172875.0
2025-06-13 14:10:00,54.19,54.54,54.09,54.34,195940.0,54.19,54.54,54.09,54.34,195940.0
2025-06-13 14:20:00,54.34,55.29,54.28,55.14,380368.0,54.34,55.29,54.28,55.14,380368.0
2025-06-13 14:30:00,55.17,56.01,55.1,55.8,357840.0,55.17,56.01,55.1,55.8,357840.0
2025-06-13 14:40:00,55.84,55.95,55.31,55.85,172938.0,55.84,55.95,55.31,55.85,172938.0
2025-06-13 14:50:00,55.87,55.9,55.17,55.19,220602.0,55.87,55.9,55.17,55.19,220602.0
2025-06-13 15:00:00,55.19,55.65,54.9,54.93,199172.0,55.19,55.65,54.9,54.93,199172.0
2025-06-13 15:10:00,54.89,55.2,54.63,55.08,157757.0,54.89,55.2,54.63,55.08,157757.0
2025-06-13 15:20:00,55.07,55.63,54.75,55.63,216489.0,55.07,55.63,54.75,55.63,216489.0
2025-06-13 15:30:00,55.62,55.66,55.03,55.36,231682.0,55.62,55.66,55.03,55.36,231682.0
2025-06-13 15:40:00,55.4,55.86,55.21,55.58,326695.0,55.4,55.86,55.21,55.58,326695.0
2025-06-13 15:50:00,55.56,55.67,55.2,55.22,649548.0,55.56,55.67,55.2,55.22,649548.0
2025-06-16 09:30:00,52.97,52.98,52.17,52.25,262786.0,52.97,52.98,52.17,52.25,262786.0
2025-06-16 09:40:00,52.27,52.3,51.94,51.95,229828.0,52.27,52.3,51.94,51.95,229828.0
2025-06-16 09:50:00,51.94,51.97,51.25,51.31,472538.0,51.94,51.97,51.25,51.31,472538.0
2025-06-16 10:00:00,51.3,51.31,51.02,51.29,273666.0,51.3,51.31,51.02,51.29,273666.0
2025-06-16 10:10:00,51.28,51.31,50.84,51.09,184418.0,51.28,51.31,50.84,51.09,184418.0
2025-06-16 10:20:00,51.08,51.17,50.94,51.02,173227.0,51.08,51.17,50.94,51.02,173227.0
2025-06-16 10:30:00,51.01,51.28,50.91,51.14,152196.0,51.01,51.28,50.91,51.14,152196.0
2025-06-16 10:40:00,51.09,51.33,51.08,51.29,113515.0,51.09,51.33,51.08,51.29,113515.0
2025-06-16 10:50:00,51.26,51.37,51.04,51.13,112021.0,51.26,51.37,51.04,51.13,112021.0
2025-06-16 11:00:00,51.13,51.44,51.13,51.4,85906.0,51.13,51.44,51.13,51.4,85906.0
2025-06-16 11:10:00,51.4,51.46,51.01,51.03,119000.0,51.4,51.46,51.01,51.03,119000.0
2025-06-16 11:20:00,51.04,51.33,50.87,51.3,206186.0,51.04,51.33,50.87,51.3,206186.0
2025-06-16 11:30:00,51.3,51.32,51.12,51.22,93154.0,51.3,51.32,51.12,51.22,93154.0
2025-06-16 11:40:00,51.22,51.33,51.1,51.28,59950.0,51.22,51.33,51.1,51.28,59950.0
2025-06-16 11:50:00,51.28,51.51,51.2,51.34,132206.0,51.28,51.51,51.2,51.34,132206.0
2025-06-16 12:00:00,51.33,51.58,51.3,51.5,95156.0,51.33,51.58,51.3,51.5,95156.0
2025-06-16 12:10:00,51.49,51.51,51.21,51.24,36345.0,51.49,51.51,51.21,51.24,36345.0
2025-06-16 12:20:00,51.25,51.42,51.12,51.41,73848.0,51.25,51.42,51.12,51.41,73848.0
2025-06-16 12:30:00,51.4,51.6,51.38,51.54,125276.0,51.4,51.6,51.38,51.54,125276.0
2025-06-16 12:40:00,51.57,51.8,51.55,51.73,193539.0,51.57,51.8,51.55,51.73,193539.0
2025-06-16 12:50:00,51.73,51.94,51.55,51.86,52036.0,51.73,51.94,51.55,51.86,52036.0
2025-06-16 13:00:00,51.86,52.02,51.76,51.81,57433.0,51.86,52.02,51.76,51.81,57433.0
2025-06-16 13:10:00,51.8,52.1,51.79,51.95,87539.0,51.8,52.1,51.79,51.95,87539.0
2025-06-16 13:20:00,51.93,52.01,51.59,51.63,84260.0,51.93,52.01,51.59,51.63,84260.0
2025-06-16 13:30:00,51.61,51.82,51.53,51.82,73807.0,51.61,51.82,51.53,51.82,73807.0
2025-06-16 13:40:00,51.82,51.85,51.72,51.76,34659.0,51.82,51.85,51.72,51.76,34659.0
2025-06-16 13:50:00,51.76,51.97,51.71,51.96,68774.0,51.76,51.97,51.71,51.96,68774.0
2025-06-16 14:00:00,51.96,51.99,51.72,51.79,38094.0,51.96,51.99,51.72,51.79,38094.0
2025-06-16 14:10:00,51.8,51.98,51.76,51.89,58528.0,51.8,51.98,51.76,51.89,58528.0
2025-06-16 14:20:00,51.88,51.97,51.74,51.78,34180.0,51.88,51.97,51.74,51.78,34180.0
2025-06-16 14:30:00,51.77,51.93,51.74,51.89,55065.0,51.77,51.93,51.74,51.89,55065.0
2025-06-16 14:40:00,51.89,51.92,51.75,51.9,61896.0,51.89,51.92,51.75,51.9,61896.0
2025-06-16 14:50:00,51.9,51.98,51.48,51.59,94678.0,51.9,51.98,51.48,51.59,94678.0
2025-06-16 15:00:00,51.6,51.75,51.49,51.75,89879.0,51.6,51.75,51.49,51.75,89879.0
2025-06-16 15:10:00,51.76,51.85,51.66,51.81,89536.0,51.76,51.85,51.66,51.81,89536.0
2025-06-16 15:20:00,51.83,51.91,51.57,51.7,106784.0,51.83,51.91,51.57,51.7,106784.0
2025-06-16 15:30:00,51.69,51.76,51.64,51.72,84634.0,51.69,51.76,51.64,51.72,84634.0
2025-06-16 15:40:00,51.74,51.74,51.27,51.32,99809.0,51.74,51.74,51.27,51.32,99809.0
2025-06-16 15:50:00,51.32,51.54,51.31,51.31,265708.0,51.32,51.54,51.31,51.31,265708.0
2025-06-17 09:30:00,52.28,52.53,51.97,52.21,136544.0,52.28,52.53,51.97,52.21,136544.0
2025-06-17 09:40:00,52.21,52.81,52.1,52.59,193473.0,52.21,52.81,52.1,52.59,193473.0
2025-06-17 09:50:00,52.57,52.78,52.32,52.35,103563.0,52.57,52.78,52.32,52.35,103563.0
2025-06-17 10:00:00,52.33,52.6,52.21,52.29,122203.0,52.33,52.6,52.21,52.29,122203.0
2025-06-17 10:10:00,52.27,52.29,51.94,52.25,101551.0,52.27,52.29,51.94,52.25,101551.0
2025-06-17 10:20:00,52.25,52.48,52.16,52.41,61620.0,52.25,52.48,52.16,52.41,61620.0
2025-06-17 10:30:00,52.42,52.66,52.31,52.49,66966.0,52.42,52.66,52.31,52.49,66966.0
2025-06-17 10:40:00,52.5,52.78,52.49,52.57,117136.0,52.5,52.78,52.49,52.57,117136.0
2025-06-17 10:50:00,52.54,52.81,52.51,52.79,68718.0,52.54,52.81,52.51,52.79,68718.0
2025-06-17 11:00:00,52.79,52.8,52.32,52.33,49866.0,52.79,52.8,52.32,52.33,49866.0
2025-06-17 11:10:00,52.32,52.5,52.2,52.48,64159.0,52.32,52.5,52.2,52.48,64159.0
2025-06-17 11:20:00,52.49,52.77,52.49,52.74,49058.0,52.49,52.77,52.49,52.74,49058.0
2025-06-17 11:30:00,52.76,53.04,52.58,52.66,112814.0,52.76,53.04,52.58,52.66,112814.0
2025-06-17 11:40:00,52.65,52.65,52.26,52.35,75461.0,52.65,52.65,52.26,52.35,75461.0
2025-06-17 11:50:00,52.32,52.55,52.26,52.5,59678.0,52.32,52.55,52.26,52.5,59678.0
2025-06-17 12:00:00,52.51,52.64,52.33,52.57,67356.0,52.51,52.64,52.33,52.57,67356.0
2025-06-17 12:10:00,52.51,52.52,52.24,52.26,48023.0,52.51,52.52,52.24,52.26,48023.0
2025-06-17 12:20:00,52.26,52.45,52.23,52.44,35954.0,52.26,52.45,52.23,52.44,35954.0
2025-06-17 12:30:00,52.42,52.5,52.18,52.26,36676.0,52.42,52.5,52.18,52.26,36676.0
2025-06-17 12:40:00,52.25,52.95,52.25,52.83,123516.0,52.25,52.95,52.25,52.83,123516.0
2025-06-17 12:50:00,52.84,53.29,52.73,53.24,245510.0,52.84,53.29,52.73,53.24,245510.0
2025-06-17 13:00:00,53.24,53.44,53.02,53.14,270995.0,53.24,53.44,53.02,53.14,270995.0
2025-06-17 13:10:00,53.13,53.46,53.08,53.4,150754.0,53.13,53.46,53.08,53.4,150754.0
2025-06-17 13:20:00,53.4,53.82,53.4,53.82,176472.0,53.4,53.82,53.4,53.82,176472.0
2025-06-17 13:30:00,53.82,53.95,53.28,53.49,170987.0,53.82,53.95,53.28,53.49,170987.0
2025-06-17 13:40:00,53.52,54.27,53.35,54.07,163967.0,53.52,54.27,53.35,54.07,163967.0
2025-06-17 13:50:00,54.05,54.44,54.0,54.25,376031.0,54.05,54.44,54.0,54.25,376031.0
2025-06-17 14:00:00,54.3,54.6,54.24,54.24,169687.0,54.3,54.6,54.24,54.24,169687.0
2025-06-17 14:10:00,54.26,54.36,53.87,54.27,150881.0,54.26,54.36,53.87,54.27,150881.0
2025-06-17 14:20:00,54.28,54.65,54.21,54.46,135177.0,54.28,54.65,54.21,54.46,135177.0
2025-06-17 14:30:00,54.48,54.8,54.33,54.72,143556.0,54.48,54.8,54.33,54.72,143556.0
2025-06-17 14:40:00,54.73,55.12,54.72,55.02,223514.0,54.73,55.12,54.72,55.02,223514.0
2025-06-17 14:50:00,55.03,55.22,54.43,54.49,185900.0,55.03,55.22,54.43,54.49,185900.0
2025-06-17 15:00:00,54.53,55.07,54.48,54.6,121907.0,54.53,55.07,54.48,54.6,121907.0
2025-06-17 15:10:00,54.59,54.72,54.43,54.55,150158.0,54.59,54.72,54.43,54.55,150158.0
2025-06-17 15:20:00,54.52,54.53,54.21,54.29,174035.0,54.52,54.53,54.21,54.29,174035.0
2025-06-17 15:30:00,54.28,54.47,53.78,53.9,169907.0,54.28,54.47,53.78,53.9,169907.0
2025-06-17 15:40:00,53.92,54.07,53.51,53.58,249293.0,53.92,54.07,53.51,53.58,249293.0
2025-06-17 15:50:00,53.61,54.37,53.43,54.27,370216.0,53.61,54.37,53.43,54.27,370216.0
2025-06-18 09:30:00,54.24,54.86,54.16,54.53,235448.0,54.24,54.86,54.16,54.53,235448.0
2025-06-18 09:40:00,54.5,54.68,54.06,54.16,87814.0,54.5,54.68,54.06,54.16,87814.0
2025-06-18 09:50:00,54.18,54.22,53.83,54.16,123519.0,54.18,54.22,53.83,54.16,123519.0
2025-06-18 10:00:00,54.14,54.37,53.19,53.26,186581.0,54.14,54.37,53.19,53.26,186581.0
2025-06-18 10:10:00,53.23,53.38,52.75,52.85,118831.0,53.23,53.38,52.75,52.85,118831.0
2025-06-18 10:20:00,52.83,52.83,52.4,52.6,135002.0,52.83,52.83,52.4,52.6,135002.0
2025-06-18 10:30:00,52.61,52.62,51.87,51.91,199674.0,52.61,52.62,51.87,51.91,199674.0
2025-06-18 10:40:00,51.93,52.48,51.92,52.37,196405.0,51.93,52.48,51.92,52.37,196405.0
2025-06-18 10:50:00,52.39,52.58,52.26,52.47,132523.0,52.39,52.58,52.26,52.47,132523.0
2025-06-18 11:00:00,52.45,52.76,52.38,52.76,74186.0,52.45,52.76,52.38,52.76,74186.0
2025-06-18 11:10:00,52.76,53.1,52.71,53.07,93710.0,52.76,53.1,52.71,53.07,93710.0
2025-06-18 11:20:00,53.07,53.26,52.99,53.14,96881.0,53.07,53.26,52.99,53.14,96881.0
2025-06-18 11:30:00,53.13,53.19,52.95,53.0,62591.0,53.13,53.19,52.95,53.0,62591.0
2025-06-18 11:40:00,52.99,53.24,52.94,52.99,68433.0,52.99,53.24,52.94,52.99,68433.0
2025-06-18 11:50:00,53.0,53.2,52.71,53.11,78684.0,53.0,53.2,52.71,53.11,78684.0
2025-06-18 12:00:00,53.15,53.27,52.92,52.97,75016.0,53.15,53.27,52.92,52.97,75016.0
2025-06-18 12:10:00,52.95,53.18,52.91,53.15,42358.0,52.95,53.18,52.91,53.15,42358.0
2025-06-18 12:20:00,53.14,53.32,52.98,53.27,37928.0,53.14,53.32,52.98,53.27,37928.0
2025-06-18 12:30:00,53.28,53.34,53.14,53.18,59701.0,53.28,53.34,53.14,53.18,59701.0
2025-06-18 12:40:00,53.15,53.26,53.01,53.16,39175.0,53.15,53.26,53.01,53.16,39175.0
2025-06-18 12:50:00,53.15,53.3,52.91,53.3,46982.0,53.15,53.3,52.91,53.3,46982.0
2025-06-18 13:00:00,53.32,53.38,53.12,53.23,67603.0,53.32,53.38,53.12,53.23,67603.0
2025-06-18 13:10:00,53.22,53.43,53.18,53.31,54828.0,53.22,53.43,53.18,53.31,54828.0
2025-06-18 13:20:00,53.31,53.81,53.27,53.81,131146.0,53.31,53.81,53.27,53.81,131146.0
2025-06-18 13:30:00,53.81,54.09,53.7,53.75,107486.0,53.81,54.09,53.7,53.75,107486.0
2025-06-18 13:40:00,53.75,53.79,53.3,53.44,86473.0,53.75,53.79,53.3,53.44,86473.0
2025-06-18 13:50:00,53.42,53.51,53.19,53.32,43837.0,53.42,53.51,53.19,53.32,43837.0
2025-06-18 14:00:00,53.36,53.72,52.78,53.53,93756.0,53.36,53.72,52.78,53.53,93756.0
2025-06-18 14:10:00,53.57,53.7,53.16,53.22,54115.0,53.57,53.7,53.16,53.22,54115.0
2025-06-18 14:20:00,53.25,53.36,52.74,52.82,79380.0,53.25,53.36,52.74,52.82,79380.0
2025-06-18 14:30:00,52.86,53.2,52.62,52.96,127429.0,52.86,53.2,52.62,52.96,127429.0
2025-06-18 14:40:00,52.96,53.0,52.31,52.73,178793.0,52.96,53.0,52.31,52.73,178793.0
2025-06-18 14:50:00,52.73,53.68,52.72,53.55,205302.0,52.73,53.68,52.72,53.55,205302.0
2025-06-18 15:00:00,53.56,53.71,53.1,53.6,171941.0,53.56,53.71,53.1,53.6,171941.0
2025-06-18 15:10:00,53.58,53.8,52.95,53.12,170670.0,53.58,53.8,52.95,53.12,170670.0
2025-06-18 15:20:00,53.09,53.59,52.87,53.54,112330.0,53.09,53.59,52.87,53.54,112330.0
2025-06-18 15:30:00,53.59,53.61,52.77,52.84,111456.0,53.59,53.61,52.77,52.84,111456.0
2025-06-18 15:40:00,52.8,52.96,52.66,52.89,115281.0,52.8,52.96,52.66,52.89,115281.0
2025-06-18 15:50:00,52.88,53.03,52.79,52.84,217862.0,52.88,53.03,52.79,52.84,217862.0
2025-06-20 09:30:00,52.39,52.49,52.17,52.34,171867.0,52.39,52.49,52.17,52.34,171867.0
2025-06-20 09:40:00,52.33,52.66,52.07,52.66,382745.0,52.33,52.66,52.07,52.66,382745.0
2025-06-20 09:50:00,52.63,52.94,52.45,52.88,199411.0,52.63,52.94,52.45,52.88,199411.0
2025-06-20 10:00:00,52.87,52.99,52.68,52.86,93752.0,52.87,52.99,52.68,52.86,93752.0
2025-06-20 10:10:00,52.86,53.02,52.68,52.73,58964.0,52.86,53.02,52.68,52.73,58964.0
2025-06-20 10:20:00,52.7,53.43,52.55,53.05,122841.0,52.7,53.43,52.55,53.05,122841.0
2025-06-20 10:30:00,53.0,53.27,52.8,52.81,49867.0,53.0,53.27,52.8,52.81,49867.0
2025-06-20 10:40:00,52.8,53.58,52.67,53.54,170214.0,52.8,53.58,52.67,53.54,170214.0
2025-06-20 10:50:00,53.52,53.82,53.36,53.56,117115.0,53.52,53.82,53.36,53.56,117115.0
2025-06-20 11:00:00,53.59,54.03,53.59,53.79,113624.0,53.59,54.03,53.59,53.79,113624.0
2025-06-20 11:10:00,53.76,53.76,53.25,53.25,82471.0,53.76,53.76,53.25,53.25,82471.0
2025-06-20 11:20:00,53.24,53.34,52.83,53.02,93731.0,53.24,53.34,52.83,53.02,93731.0
2025-06-20 11:30:00,52.96,52.96,52.33,52.34,175808.0,52.96,52.96,52.33,52.34,175808.0
2025-06-20 11:40:00,52.32,52.86,52.28,52.68,152541.0,52.32,52.86,52.28,52.68,152541.0
2025-06-20 11:50:00,52.66,53.26,52.66,53.2,75551.0,52.66,53.26,52.66,53.2,75551.0
2025-06-20 12:00:00,53.18,53.31,53.03,53.04,76391.0,53.18,53.31,53.03,53.04,76391.0
2025-06-20 12:10:00,53.04,53.35,52.85,53.14,76416.0,53.04,53.35,52.85,53.14,76416.0
2025-06-20 12:20:00,53.12,53.29,52.9,52.99,55261.0,53.12,53.29,52.9,52.99,55261.0
2025-06-20 12:30:00,52.95,52.99,52.73,52.88,37344.0,52.95,52.99,52.73,52.88,37344.0
2025-06-20 12:40:00,52.9,53.27,52.89,53.25,53517.0,52.9,53.27,52.89,53.25,53517.0
2025-06-20 12:50:00,53.24,53.24,52.9,53.12,82091.0,53.24,53.24,52.9,53.12,82091.0
2025-06-20 13:00:00,53.12,53.52,53.03,53.37,55353.0,53.12,53.52,53.03,53.37,55353.0
2025-06-20 13:10:00,53.42,53.52,53.13,53.46,91896.0,53.42,53.52,53.13,53.46,91896.0
2025-06-20 13:20:00,53.49,53.94,53.35,53.85,71121.0,53.49,53.94,53.35,53.85,71121.0
2025-06-20 13:30:00,53.89,54.24,53.79,54.21,136026.0,53.89,54.24,53.79,54.21,136026.0
2025-06-20 13:40:00,54.19,54.21,53.68,53.95,115903.0,54.19,54.21,53.68,53.95,115903.0
2025-06-20 13:50:00,53.96,53.98,53.57,53.6,39814.0,53.96,53.98,53.57,53.6,39814.0
2025-06-20 14:00:00,53.64,53.65,53.39,53.53,34416.0,53.64,53.65,53.39,53.53,34416.0
2025-06-20 14:10:00,53.48,53.59,53.12,53.14,48069.0,53.48,53.59,53.12,53.14,48069.0
2025-06-20 14:20:00,53.13,53.46,53.11,53.43,57064.0,53.13,53.46,53.11,53.43,57064.0
2025-06-20 14:30:00,53.41,53.54,53.24,53.51,78017.0,53.41,53.54,53.24,53.51,78017.0
2025-06-20 14:40:00,53.5,53.68,53.5,53.55,49767.0,53.5,53.68,53.5,53.55,49767.0
2025-06-20 14:50:00,53.55,53.94,53.53,53.86,50374.0,53.55,53.94,53.53,53.86,50374.0
2025-06-20 15:00:00,53.87,53.98,53.76,53.91,71454.0,53.87,53.98,53.76,53.91,71454.0
2025-06-20 15:10:00,53.91,53.93,53.7,53.86,45165.0,53.91,53.93,53.7,53.86,45165.0
2025-06-20 15:20:00,53.85,53.93,53.78,53.85,59198.0,53.85,53.93,53.78,53.85,59198.0
2025-06-20 15:30:00,53.84,53.84,53.42,53.67,88000.0,53.84,53.84,53.42,53.67,88000.0
2025-06-20 15:40:00,53.69,53.77,53.59,53.71,80642.0,53.69,53.77,53.59,53.71,80642.0
2025-06-20 15:50:00,53.7,53.77,53.04,53.51,284483.0,53.7,53.77,53.04,53.51,284483.0