date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-07-01 09:30:00,88.68,89.05,87.99,88.17,261384.0,88.68,89.05,87.99,88.17,261384.0
2024-07-01 09:35:00,88.0,88.2,87.81,87.86,19892.0,88.0,88.2,87.81,87.86,19892.0
2024-07-01 09:40:00,87.78,87.78,87.16,87.22,126292.0,87.78,87.78,87.16,87.22,126292.0
2024-07-01 09:45:00,87.3,87.37,86.86,86.91,58988.0,87.3,87.37,86.86,86.91,58988.0
2024-07-01 09:50:00,86.83,86.87,86.27,86.43,68932.0,86.83,86.87,86.27,86.43,68932.0
2024-07-01 09:55:00,86.31,86.86,86.19,86.78,63588.0,86.31,86.86,86.19,86.78,63588.0
2024-07-01 10:00:00,86.89,87.23,86.71,87.0,130248.0,86.89,87.23,86.71,87.0,130248.0
2024-07-01 10:05:00,87.04,87.43,87.04,87.14,80324.0,87.04,87.43,87.04,87.14,80324.0
2024-07-01 10:10:00,87.22,87.22,86.77,86.77,37536.0,87.22,87.22,86.77,86.77,37536.0
2024-07-01 10:15:00,86.83,87.56,86.72,87.5,63216.0,86.83,87.56,86.72,87.5,63216.0
2024-07-01 10:20:00,87.51,87.96,87.45,87.73,62672.0,87.51,87.96,87.45,87.73,62672.0
2024-07-01 10:25:00,87.8,87.94,87.76,87.94,26100.0,87.8,87.94,87.76,87.94,26100.0
2024-07-01 10:30:00,87.97,87.97,87.71,87.71,40956.0,87.97,87.97,87.71,87.71,40956.0
2024-07-01 10:35:00,87.74,87.89,87.63,87.63,18948.0,87.74,87.89,87.63,87.63,18948.0
2024-07-01 10:40:00,87.66,87.71,87.39,87.55,18888.0,87.66,87.71,87.39,87.55,18888.0
2024-07-01 10:45:00,87.56,87.74,87.56,87.57,9212.0,87.56,87.74,87.56,87.57,9212.0
2024-07-01 10:50:00,87.61,87.69,87.35,87.39,16776.0,87.61,87.69,87.35,87.39,16776.0
2024-07-01 10:55:00,87.39,87.81,87.39,87.77,28740.0,87.39,87.81,87.39,87.77,28740.0
2024-07-01 11:00:00,87.72,87.95,87.63,87.94,19412.0,87.72,87.95,87.63,87.94,19412.0
2024-07-01 11:05:00,87.89,88.14,87.89,88.06,20816.0,87.89,88.14,87.89,88.06,20816.0
2024-07-01 11:10:00,88.1,88.45,88.07,88.45,31332.0,88.1,88.45,88.07,88.45,31332.0
2024-07-01 11:15:00,88.41,88.46,88.28,88.3,27960.0,88.41,88.46,88.28,88.3,27960.0
2024-07-01 11:20:00,88.4,88.48,88.14,88.14,14860.0,88.4,88.48,88.14,88.14,14860.0
2024-07-01 11:25:00,88.16,88.48,88.15,88.47,22224.0,88.16,88.48,88.15,88.47,22224.0
2024-07-01 11:30:00,88.41,88.52,88.33,88.52,50160.0,88.41,88.52,88.33,88.52,50160.0
2024-07-01 11:35:00,88.5,88.56,88.18,88.31,45912.0,88.5,88.56,88.18,88.31,45912.0
2024-07-01 11:40:00,88.32,88.36,88.17,88.21,13272.0,88.32,88.36,88.17,88.21,13272.0
2024-07-01 11:45:00,88.15,88.32,88.15,88.27,7296.0,88.15,88.32,88.15,88.27,7296.0
2024-07-01 11:50:00,88.21,88.36,88.13,88.34,21072.0,88.21,88.36,88.13,88.34,21072.0
2024-07-01 11:55:00,88.29,88.5,88.26,88.5,26472.0,88.29,88.5,88.26,88.5,26472.0
2024-07-01 12:00:00,88.53,88.61,88.5,88.52,27868.0,88.53,88.61,88.5,88.52,27868.0
2024-07-01 12:05:00,88.56,88.79,88.53,88.77,30552.0,88.56,88.79,88.53,88.77,30552.0
2024-07-01 12:10:00,88.83,88.85,88.63,88.85,15084.0,88.83,88.85,88.63,88.85,15084.0
2024-07-01 12:15:00,88.79,88.9,88.7,88.73,23444.0,88.79,88.9,88.7,88.73,23444.0
2024-07-01 12:20:00,88.57,88.8,88.57,88.66,30488.0,88.57,88.8,88.57,88.66,30488.0
2024-07-01 12:25:00,88.61,88.77,88.54,88.77,36948.0,88.61,88.77,88.54,88.77,36948.0
2024-07-01 12:30:00,88.81,88.85,88.73,88.73,32128.0,88.81,88.85,88.73,88.73,32128.0
2024-07-01 12:35:00,88.69,88.91,88.69,88.8,39376.0,88.69,88.91,88.69,88.8,39376.0
2024-07-01 12:40:00,88.86,88.91,88.78,88.89,17192.0,88.86,88.91,88.78,88.89,17192.0
2024-07-01 12:45:00,88.97,88.97,88.86,88.87,9204.0,88.97,88.97,88.86,88.87,9204.0
2024-07-01 12:50:00,88.86,89.01,88.86,88.96,30776.0,88.86,89.01,88.86,88.96,30776.0
2024-07-01 12:55:00,89.0,89.01,88.77,88.79,27536.0,89.0,89.01,88.77,88.79,27536.0
2024-07-01 13:00:00,88.82,88.95,88.8,88.82,19612.0,88.82,88.95,88.8,88.82,19612.0
2024-07-01 13:05:00,88.8,88.85,88.72,88.76,10084.0,88.8,88.85,88.72,88.76,10084.0
2024-07-01 13:10:00,88.73,88.86,88.73,88.79,11200.0,88.73,88.86,88.73,88.79,11200.0
2024-07-01 13:15:00,88.76,88.89,88.76,88.89,23584.0,88.76,88.89,88.76,88.89,23584.0
2024-07-01 13:20:00,88.97,88.97,88.75,88.75,14148.0,88.97,88.97,88.75,88.75,14148.0
2024-07-01 13:25:00,88.83,89.01,88.82,88.95,17208.0,88.83,89.01,88.82,88.95,17208.0
2024-07-01 13:30:00,88.92,88.95,88.86,88.95,12784.0,88.92,88.95,88.86,88.95,12784.0
2024-07-01 13:35:00,88.99,89.13,88.99,89.06,33844.0,88.99,89.13,88.99,89.06,33844.0
2024-07-01 13:40:00,89.05,89.19,89.05,89.16,16196.0,89.05,89.19,89.05,89.16,16196.0
2024-07-01 13:45:00,89.19,89.19,88.97,88.97,42216.0,89.19,89.19,88.97,88.97,42216.0
2024-07-01 13:50:00,88.92,89.09,88.92,89.01,28336.0,88.92,89.09,88.92,89.01,28336.0
2024-07-01 13:55:00,88.99,89.03,88.94,88.96,32244.0,88.99,89.03,88.94,88.96,32244.0
2024-07-01 14:00:00,89.01,89.01,88.87,89.0,57920.0,89.01,89.01,88.87,89.0,57920.0
2024-07-01 14:05:00,89.01,89.08,89.0,89.05,11816.0,89.01,89.08,89.0,89.05,11816.0
2024-07-01 14:10:00,89.06,89.12,89.04,89.09,21464.0,89.06,89.12,89.04,89.09,21464.0
2024-07-01 14:15:00,89.13,89.13,88.85,88.99,115488.0,89.13,89.13,88.85,88.99,115488.0
2024-07-01 14:20:00,88.97,88.97,88.72,88.8,12676.0,88.97,88.97,88.72,88.8,12676.0
2024-07-01 14:25:00,88.65,88.75,88.58,88.58,40552.0,88.65,88.75,88.58,88.58,40552.0
2024-07-01 14:30:00,88.59,88.63,88.45,88.63,23160.0,88.59,88.63,88.45,88.63,23160.0
2024-07-01 14:35:00,88.61,88.68,88.58,88.67,36564.0,88.61,88.68,88.58,88.67,36564.0
2024-07-01 14:40:00,88.67,88.73,88.64,88.73,32256.0,88.67,88.73,88.64,88.73,32256.0
2024-07-01 14:45:00,88.72,88.75,88.62,88.72,15336.0,88.72,88.75,88.62,88.72,15336.0
2024-07-01 14:50:00,88.7,88.77,88.66,88.69,21828.0,88.7,88.77,88.66,88.69,21828.0
2024-07-01 14:55:00,88.68,88.74,88.65,88.7,18468.0,88.68,88.74,88.65,88.7,18468.0
2024-07-01 15:00:00,88.7,88.7,88.63,88.67,21336.0,88.7,88.7,88.63,88.67,21336.0
2024-07-01 15:05:00,88.7,89.0,88.7,89.0,93076.0,88.7,89.0,88.7,89.0,93076.0
2024-07-01 15:10:00,88.98,89.15,88.96,89.1,270944.0,88.98,89.15,88.96,89.1,270944.0
2024-07-01 15:15:00,89.11,89.11,89.03,89.08,11360.0,89.11,89.11,89.03,89.08,11360.0
2024-07-01 15:20:00,89.08,89.25,89.03,89.23,64616.0,89.08,89.25,89.03,89.23,64616.0
2024-07-01 15:25:00,89.21,89.21,88.97,89.14,19788.0,89.21,89.21,88.97,89.14,19788.0
2024-07-01 15:30:00,89.13,89.24,89.06,89.22,35440.0,89.13,89.24,89.06,89.22,35440.0
2024-07-01 15:35:00,89.21,89.21,89.0,89.03,32316.0,89.21,89.21,89.0,89.03,32316.0
2024-07-01 15:40:00,89.07,89.09,89.0,89.01,27084.0,89.07,89.09,89.0,89.01,27084.0
2024-07-01 15:45:00,89.05,89.13,88.99,89.08,71484.0,89.05,89.13,88.99,89.08,71484.0
2024-07-01 15:50:00,89.08,89.33,89.08,89.31,208620.0,89.08,89.33,89.08,89.31,208620.0
2024-07-01 15:55:00,89.33,89.39,89.15,89.17,225100.0,89.33,89.39,89.15,89.17,225100.0
2024-07-02 09:30:00,89.34,89.99,89.05,89.89,309932.0,89.34,89.99,89.05,89.89,309932.0
2024-07-02 09:35:00,89.75,90.82,89.41,90.48,251044.0,89.75,90.82,89.41,90.48,251044.0
2024-07-02 09:40:00,90.5,90.5,89.79,90.0,142884.0,90.5,90.5,89.79,90.0,142884.0
2024-07-02 09:45:00,90.0,90.0,89.53,89.53,138344.0,90.0,90.0,89.53,89.53,138344.0
2024-07-02 09:50:00,89.41,89.69,89.17,89.17,39000.0,89.41,89.69,89.17,89.17,39000.0
2024-07-02 09:55:00,89.14,89.23,88.73,89.05,75852.0,89.14,89.23,88.73,89.05,75852.0
2024-07-02 10:00:00,88.98,89.34,88.85,89.31,29528.0,88.98,89.34,88.85,89.31,29528.0
2024-07-02 10:05:00,89.34,89.37,88.87,88.92,55040.0,89.34,89.37,88.87,88.92,55040.0
2024-07-02 10:10:00,88.89,89.06,88.75,89.06,22940.0,88.89,89.06,88.75,89.06,22940.0
2024-07-02 10:15:00,89.01,89.1,88.88,89.02,35476.0,89.01,89.1,88.88,89.02,35476.0
2024-07-02 10:20:00,88.99,89.2,88.84,88.92,50272.0,88.99,89.2,88.84,88.92,50272.0
2024-07-02 10:25:00,88.93,89.3,88.85,89.2,35276.0,88.93,89.3,88.85,89.2,35276.0
2024-07-02 10:30:00,89.25,89.36,89.08,89.13,25740.0,89.25,89.36,89.08,89.13,25740.0
2024-07-02 10:35:00,89.03,89.29,89.03,89.28,24928.0,89.03,89.29,89.03,89.28,24928.0
2024-07-02 10:40:00,89.34,89.37,89.19,89.24,23620.0,89.34,89.37,89.19,89.24,23620.0
2024-07-02 10:45:00,89.27,89.39,89.17,89.34,38380.0,89.27,89.39,89.17,89.34,38380.0
2024-07-02 10:50:00,89.41,89.67,89.4,89.66,19724.0,89.41,89.67,89.4,89.66,19724.0
2024-07-02 10:55:00,89.67,89.82,89.66,89.8,63328.0,89.67,89.82,89.66,89.8,63328.0
2024-07-02 11:00:00,89.82,89.82,89.55,89.64,21656.0,89.82,89.82,89.55,89.64,21656.0
2024-07-02 11:05:00,89.7,89.7,89.58,89.67,25356.0,89.7,89.7,89.58,89.67,25356.0
2024-07-02 11:10:00,89.64,89.64,89.5,89.61,14636.0,89.64,89.64,89.5,89.61,14636.0
2024-07-02 11:15:00,89.58,89.61,89.49,89.59,10056.0,89.58,89.61,89.49,89.59,10056.0
2024-07-02 11:20:00,89.45,89.67,89.4,89.54,33256.0,89.45,89.67,89.4,89.54,33256.0
2024-07-02 11:25:00,89.59,89.67,89.47,89.51,22376.0,89.59,89.67,89.47,89.51,22376.0
2024-07-02 11:30:00,89.54,89.57,89.35,89.35,30788.0,89.54,89.57,89.35,89.35,30788.0
2024-07-02 11:35:00,89.33,89.5,89.33,89.5,20252.0,89.33,89.5,89.33,89.5,20252.0
2024-07-02 11:40:00,89.53,89.53,89.4,89.4,14552.0,89.53,89.53,89.4,89.4,14552.0
2024-07-02 11:45:00,89.36,89.36,89.25,89.28,25948.0,89.36,89.36,89.25,89.28,25948.0
2024-07-02 11:50:00,89.23,89.48,89.23,89.39,29656.0,89.23,89.48,89.23,89.39,29656.0
2024-07-02 11:55:00,89.42,89.44,89.27,89.32,15860.0,89.42,89.44,89.27,89.32,15860.0
2024-07-02 12:00:00,89.36,89.52,89.32,89.52,18800.0,89.36,89.52,89.32,89.52,18800.0
2024-07-02 12:05:00,89.48,89.66,89.42,89.59,41580.0,89.48,89.66,89.42,89.59,41580.0
2024-07-02 12:10:00,89.6,89.68,89.49,89.68,31020.0,89.6,89.68,89.49,89.68,31020.0
2024-07-02 12:15:00,89.62,89.72,89.62,89.67,13148.0,89.62,89.72,89.62,89.67,13148.0
2024-07-02 12:20:00,89.64,89.64,89.5,89.62,22216.0,89.64,89.64,89.5,89.62,22216.0
2024-07-02 12:25:00,89.59,89.72,89.59,89.72,5144.0,89.59,89.72,89.59,89.72,5144.0
2024-07-02 12:30:00,89.64,89.75,89.62,89.62,10728.0,89.64,89.75,89.62,89.62,10728.0
2024-07-02 12:35:00,89.64,89.69,89.59,89.65,13040.0,89.64,89.69,89.59,89.65,13040.0
2024-07-02 12:40:00,89.64,89.74,89.64,89.73,10640.0,89.64,89.74,89.64,89.73,10640.0
2024-07-02 12:45:00,89.7,89.83,89.7,89.78,29052.0,89.7,89.83,89.7,89.78,29052.0
2024-07-02 12:50:00,89.84,89.88,89.76,89.83,34996.0,89.84,89.88,89.76,89.83,34996.0
2024-07-02 12:55:00,89.81,89.97,89.81,89.83,26676.0,89.81,89.97,89.81,89.83,26676.0
2024-07-02 13:00:00,89.88,89.93,89.83,89.87,10892.0,89.88,89.93,89.83,89.87,10892.0
2024-07-02 13:05:00,89.86,89.92,89.81,89.89,15216.0,89.86,89.92,89.81,89.89,15216.0
2024-07-02 13:10:00,89.91,89.92,89.82,89.83,10000.0,89.91,89.92,89.82,89.83,10000.0
2024-07-02 13:15:00,89.94,89.96,89.88,89.93,18224.0,89.94,89.96,89.88,89.93,18224.0
2024-07-02 13:20:00,89.89,89.96,89.88,89.93,27160.0,89.89,89.96,89.88,89.93,27160.0
2024-07-02 13:25:00,89.9,89.99,89.9,89.95,18264.0,89.9,89.99,89.9,89.95,18264.0
2024-07-02 13:30:00,89.92,89.95,89.88,89.92,15048.0,89.92,89.95,89.88,89.92,15048.0
2024-07-02 13:35:00,89.95,90.03,89.86,90.03,52576.0,89.95,90.03,89.86,90.03,52576.0
2024-07-02 13:40:00,90.03,90.05,89.86,89.86,70052.0,90.03,90.05,89.86,89.86,70052.0
2024-07-02 13:45:00,89.86,89.88,89.69,89.72,38948.0,89.86,89.88,89.69,89.72,38948.0
2024-07-02 13:50:00,89.76,89.81,89.72,89.78,49784.0,89.76,89.81,89.72,89.78,49784.0
2024-07-02 13:55:00,89.76,89.84,89.73,89.84,63836.0,89.76,89.84,89.73,89.84,63836.0
2024-07-02 14:00:00,89.77,89.86,89.68,89.68,20804.0,89.77,89.86,89.68,89.68,20804.0
2024-07-02 14:05:00,89.67,89.74,89.67,89.71,13464.0,89.67,89.74,89.67,89.71,13464.0
2024-07-02 14:10:00,89.72,89.81,89.6,89.6,46548.0,89.72,89.81,89.6,89.6,46548.0
2024-07-02 14:15:00,89.58,89.63,89.51,89.54,23360.0,89.58,89.63,89.51,89.54,23360.0
2024-07-02 14:20:00,89.54,89.7,89.54,89.68,29632.0,89.54,89.7,89.54,89.68,29632.0
2024-07-02 14:25:00,89.7,89.74,89.66,89.71,30624.0,89.7,89.74,89.66,89.71,30624.0
2024-07-02 14:30:00,89.67,89.73,89.6,89.6,29068.0,89.67,89.73,89.6,89.6,29068.0
2024-07-02 14:35:00,89.63,89.69,89.58,89.66,41996.0,89.63,89.69,89.58,89.66,41996.0
2024-07-02 14:40:00,89.67,89.69,89.56,89.69,21828.0,89.67,89.69,89.56,89.69,21828.0
2024-07-02 14:45:00,89.7,89.79,89.69,89.73,21988.0,89.7,89.79,89.69,89.73,21988.0
2024-07-02 14:50:00,89.72,89.77,89.64,89.66,43680.0,89.72,89.77,89.64,89.66,43680.0
2024-07-02 14:55:00,89.66,89.77,89.63,89.63,52388.0,89.66,89.77,89.63,89.63,52388.0
2024-07-02 15:00:00,89.64,89.74,89.58,89.58,24932.0,89.64,89.74,89.58,89.58,24932.0
2024-07-02 15:05:00,89.63,89.67,89.56,89.64,24960.0,89.63,89.67,89.56,89.64,24960.0
2024-07-02 15:10:00,89.64,89.64,89.55,89.62,36300.0,89.64,89.64,89.55,89.62,36300.0
2024-07-02 15:15:00,89.59,89.59,89.46,89.48,23008.0,89.59,89.59,89.46,89.48,23008.0
2024-07-02 15:20:00,89.5,89.52,89.39,89.39,15280.0,89.5,89.52,89.39,89.39,15280.0
2024-07-02 15:25:00,89.38,89.5,89.38,89.5,13832.0,89.38,89.5,89.38,89.5,13832.0
2024-07-02 15:30:00,89.49,89.52,89.37,89.39,44060.0,89.49,89.52,89.37,89.39,44060.0
2024-07-02 15:35:00,89.4,89.53,89.37,89.42,42780.0,89.4,89.53,89.37,89.42,42780.0
2024-07-02 15:40:00,89.42,89.58,89.4,89.54,67976.0,89.42,89.58,89.4,89.54,67976.0
2024-07-02 15:45:00,89.51,89.52,89.35,89.39,62132.0,89.51,89.52,89.35,89.39,62132.0
2024-07-02 15:50:00,89.35,89.58,89.31,89.54,55964.0,89.35,89.58,89.31,89.54,55964.0
2024-07-02 15:55:00,89.48,89.48,89.2,89.26,451976.0,89.48,89.48,89.2,89.26,451976.0
2024-07-03 09:30:00,89.5,90.15,89.25,89.98,148736.0,89.5,90.15,89.25,89.98,148736.0
2024-07-03 09:35:00,90.07,90.07,89.16,89.16,43484.0,90.07,90.07,89.16,89.16,43484.0
2024-07-03 09:40:00,89.2,89.38,89.12,89.3,51648.0,89.2,89.38,89.12,89.3,51648.0
2024-07-03 09:45:00,89.38,89.98,89.35,89.82,37792.0,89.38,89.98,89.35,89.82,37792.0
2024-07-03 09:50:00,89.92,90.32,89.81,90.09,75108.0,89.92,90.32,89.81,90.09,75108.0
2024-07-03 09:55:00,90.06,90.25,89.88,90.25,62264.0,90.06,90.25,89.88,90.25,62264.0
2024-07-03 10:00:00,90.25,90.5,89.97,90.11,65416.0,90.25,90.5,89.97,90.11,65416.0
2024-07-03 10:05:00,90.14,90.3,90.01,90.15,24644.0,90.14,90.3,90.01,90.15,24644.0
2024-07-03 10:10:00,90.16,90.26,89.96,89.99,43844.0,90.16,90.26,89.96,89.99,43844.0
2024-07-03 10:15:00,89.98,90.02,89.58,89.59,29820.0,89.98,90.02,89.58,89.59,29820.0
2024-07-03 10:20:00,89.6,89.7,89.49,89.58,73116.0,89.6,89.7,89.49,89.58,73116.0
2024-07-03 10:25:00,89.49,89.58,89.36,89.52,79372.0,89.49,89.58,89.36,89.52,79372.0
2024-07-03 10:30:00,89.52,89.52,89.3,89.39,41176.0,89.52,89.52,89.3,89.39,41176.0
2024-07-03 10:35:00,89.33,89.81,89.26,89.8,35480.0,89.33,89.81,89.26,89.8,35480.0
2024-07-03 10:40:00,89.78,89.89,89.75,89.85,20924.0,89.78,89.89,89.75,89.85,20924.0
2024-07-03 10:45:00,89.85,90.0,89.83,89.9,33144.0,89.85,90.0,89.83,89.9,33144.0
2024-07-03 10:50:00,89.91,89.91,89.67,89.87,41500.0,89.91,89.91,89.67,89.87,41500.0
2024-07-03 10:55:00,89.82,90.17,89.81,90.06,360708.0,89.82,90.17,89.81,90.06,360708.0
2024-07-03 11:00:00,90.08,90.09,89.94,90.09,17728.0,90.08,90.09,89.94,90.09,17728.0
2024-07-03 11:05:00,90.11,90.21,90.04,90.08,20704.0,90.11,90.21,90.04,90.08,20704.0
2024-07-03 11:10:00,90.04,90.35,90.04,90.35,30780.0,90.04,90.35,90.04,90.35,30780.0
2024-07-03 11:15:00,90.25,90.61,90.25,90.61,45768.0,90.25,90.61,90.25,90.61,45768.0
2024-07-03 11:20:00,90.6,90.63,90.46,90.51,39468.0,90.6,90.63,90.46,90.51,39468.0
2024-07-03 11:25:00,90.51,90.72,90.48,90.71,62216.0,90.51,90.72,90.48,90.71,62216.0
2024-07-03 11:30:00,90.66,90.74,90.55,90.55,29304.0,90.66,90.74,90.55,90.55,29304.0
2024-07-03 11:35:00,90.58,90.66,90.57,90.61,11016.0,90.58,90.66,90.57,90.61,11016.0
2024-07-03 11:40:00,90.63,90.75,90.5,90.58,50164.0,90.63,90.75,90.5,90.58,50164.0
2024-07-03 11:45:00,90.59,90.81,90.58,90.8,35448.0,90.59,90.81,90.58,90.8,35448.0
2024-07-03 11:50:00,90.81,91.13,90.81,91.13,91488.0,90.81,91.13,90.81,91.13,91488.0
2024-07-03 11:55:00,91.06,91.14,90.98,91.06,34000.0,91.06,91.14,90.98,91.06,34000.0
2024-07-03 12:00:00,91.0,91.14,90.99,91.12,30344.0,91.0,91.14,90.99,91.12,30344.0
2024-07-03 12:05:00,91.12,91.19,91.05,91.09,48212.0,91.12,91.19,91.05,91.09,48212.0
2024-07-03 12:10:00,91.08,91.3,91.06,91.19,47904.0,91.08,91.3,91.06,91.19,47904.0
2024-07-03 12:15:00,91.16,91.27,91.13,91.15,32120.0,91.16,91.27,91.13,91.15,32120.0
2024-07-03 12:20:00,91.16,91.29,91.16,91.26,26008.0,91.16,91.29,91.16,91.26,26008.0
2024-07-03 12:25:00,91.26,91.33,91.26,91.3,25388.0,91.26,91.33,91.26,91.3,25388.0
2024-07-03 12:30:00,91.3,91.3,91.06,91.11,50084.0,91.3,91.3,91.06,91.11,50084.0
2024-07-03 12:35:00,91.16,91.22,91.09,91.09,44864.0,91.16,91.22,91.09,91.09,44864.0
2024-07-03 12:40:00,91.08,91.13,90.94,90.95,59592.0,91.08,91.13,90.94,90.95,59592.0
2024-07-03 12:45:00,90.94,91.05,90.88,90.97,42524.0,90.94,91.05,90.88,90.97,42524.0
2024-07-03 12:50:00,90.98,91.21,90.94,91.0,216096.0,90.98,91.21,90.94,91.0,216096.0
2024-07-03 12:55:00,91.0,91.28,90.91,91.2,374516.0,91.0,91.28,90.91,91.2,374516.0
2024-07-05 09:30:00,91.62,91.81,90.93,91.0,201224.0,91.62,91.81,90.93,91.0,201224.0
2024-07-05 09:35:00,91.0,91.45,90.92,91.16,36712.0,91.0,91.45,90.92,91.16,36712.0
2024-07-05 09:40:00,91.24,91.4,90.85,90.89,65708.0,91.24,91.4,90.85,90.89,65708.0
2024-07-05 09:45:00,90.88,90.88,90.29,90.72,54884.0,90.88,90.88,90.29,90.72,54884.0
2024-07-05 09:50:00,90.8,91.09,90.74,91.02,27368.0,90.8,91.09,90.74,91.02,27368.0
2024-07-05 09:55:00,91.12,91.33,91.11,91.13,38032.0,91.12,91.33,91.11,91.13,38032.0
2024-07-05 10:00:00,91.11,91.11,90.73,90.75,52580.0,91.11,91.11,90.73,90.75,52580.0
2024-07-05 10:05:00,90.74,90.84,90.46,90.54,73084.0,90.74,90.84,90.46,90.54,73084.0
2024-07-05 10:10:00,90.51,90.72,90.46,90.66,45608.0,90.51,90.72,90.46,90.66,45608.0
2024-07-05 10:15:00,90.63,90.64,90.5,90.63,54004.0,90.63,90.64,90.5,90.63,54004.0
2024-07-05 10:20:00,90.57,90.73,90.46,90.58,51544.0,90.57,90.73,90.46,90.58,51544.0
2024-07-05 10:25:00,90.54,90.63,90.33,90.53,61108.0,90.54,90.63,90.33,90.53,61108.0
2024-07-05 10:30:00,90.54,90.8,90.53,90.69,51468.0,90.54,90.8,90.53,90.69,51468.0
2024-07-05 10:35:00,90.61,90.7,90.27,90.69,39800.0,90.61,90.7,90.27,90.69,39800.0
2024-07-05 10:40:00,90.66,90.86,90.66,90.78,21864.0,90.66,90.86,90.66,90.78,21864.0
2024-07-05 10:45:00,90.82,90.87,90.69,90.69,14836.0,90.82,90.87,90.69,90.69,14836.0
2024-07-05 10:50:00,90.77,90.82,90.66,90.75,38372.0,90.77,90.82,90.66,90.75,38372.0
2024-07-05 10:55:00,90.77,90.77,90.52,90.52,21584.0,90.77,90.77,90.52,90.52,21584.0
2024-07-05 11:00:00,90.49,90.95,90.49,90.86,103220.0,90.49,90.95,90.49,90.86,103220.0
2024-07-05 11:05:00,90.84,90.94,90.77,90.84,25016.0,90.84,90.94,90.77,90.84,25016.0
2024-07-05 11:10:00,90.86,90.97,90.86,90.91,8004.0,90.86,90.97,90.86,90.91,8004.0
2024-07-05 11:15:00,90.86,91.11,90.83,90.99,25856.0,90.86,91.11,90.83,90.99,25856.0
2024-07-05 11:20:00,91.03,91.03,90.85,90.88,18168.0,91.03,91.03,90.85,90.88,18168.0
2024-07-05 11:25:00,90.85,91.06,90.84,91.06,8768.0,90.85,91.06,90.84,91.06,8768.0
2024-07-05 11:30:00,91.03,91.15,91.0,91.15,9432.0,91.03,91.15,91.0,91.15,9432.0
2024-07-05 11:35:00,91.13,91.25,91.05,91.25,43872.0,91.13,91.25,91.05,91.25,43872.0
2024-07-05 11:40:00,91.24,91.33,91.18,91.25,21324.0,91.24,91.33,91.18,91.25,21324.0
2024-07-05 11:45:00,91.24,91.32,91.21,91.25,17800.0,91.24,91.32,91.21,91.25,17800.0
2024-07-05 11:50:00,91.24,91.3,91.07,91.15,36216.0,91.24,91.3,91.07,91.15,36216.0
2024-07-05 11:55:00,91.18,91.36,91.18,91.36,13356.0,91.18,91.36,91.18,91.36,13356.0
2024-07-05 12:00:00,91.36,91.41,91.28,91.28,11432.0,91.36,91.41,91.28,91.28,11432.0
2024-07-05 12:05:00,91.24,91.29,91.21,91.25,10020.0,91.24,91.29,91.21,91.25,10020.0
2024-07-05 12:10:00,91.21,91.36,91.17,91.35,16188.0,91.21,91.36,91.17,91.35,16188.0
2024-07-05 12:15:00,91.4,91.4,91.28,91.33,5236.0,91.4,91.4,91.28,91.33,5236.0
2024-07-05 12:20:00,91.33,91.44,91.33,91.38,10800.0,91.33,91.44,91.33,91.38,10800.0
2024-07-05 12:25:00,91.38,91.39,91.29,91.39,9232.0,91.38,91.39,91.29,91.39,9232.0
2024-07-05 12:30:00,91.39,91.53,91.36,91.44,28780.0,91.39,91.53,91.36,91.44,28780.0
2024-07-05 12:35:00,91.46,91.46,91.3,91.43,18908.0,91.46,91.46,91.3,91.43,18908.0
2024-07-05 12:40:00,91.47,91.5,91.36,91.38,8152.0,91.47,91.5,91.36,91.38,8152.0
2024-07-05 12:45:00,91.41,91.44,91.31,91.33,16060.0,91.41,91.44,91.31,91.33,16060.0
2024-07-05 12:50:00,91.3,91.47,91.3,91.47,7336.0,91.3,91.47,91.3,91.47,7336.0
2024-07-05 12:55:00,91.45,91.48,91.42,91.45,10520.0,91.45,91.48,91.42,91.45,10520.0
2024-07-05 13:00:00,91.48,91.49,91.43,91.48,19760.0,91.48,91.49,91.43,91.48,19760.0
2024-07-05 13:05:00,91.48,91.55,91.44,91.52,26196.0,91.48,91.55,91.44,91.52,26196.0
2024-07-05 13:10:00,91.58,91.6,91.57,91.58,10208.0,91.58,91.6,91.57,91.58,10208.0
2024-07-05 13:15:00,91.6,91.64,91.4,91.47,24248.0,91.6,91.64,91.4,91.47,24248.0
2024-07-05 13:20:00,91.41,91.49,91.41,91.45,22832.0,91.41,91.49,91.41,91.45,22832.0
2024-07-05 13:25:00,91.49,91.65,91.48,91.64,19568.0,91.49,91.65,91.48,91.64,19568.0
2024-07-05 13:30:00,91.63,91.65,91.45,91.52,14348.0,91.63,91.65,91.45,91.52,14348.0
2024-07-05 13:35:00,91.52,91.54,91.5,91.52,6836.0,91.52,91.54,91.5,91.52,6836.0
2024-07-05 13:40:00,91.5,91.59,91.44,91.54,21120.0,91.5,91.59,91.44,91.54,21120.0
2024-07-05 13:45:00,91.56,91.61,91.55,91.58,7344.0,91.56,91.61,91.55,91.58,7344.0
2024-07-05 13:50:00,91.59,91.59,91.52,91.52,2732.0,91.59,91.59,91.52,91.52,2732.0
2024-07-05 13:55:00,91.59,91.6,91.5,91.53,7088.0,91.59,91.6,91.5,91.53,7088.0
2024-07-05 14:00:00,91.57,91.61,91.5,91.5,15920.0,91.57,91.61,91.5,91.5,15920.0
2024-07-05 14:05:00,91.51,91.65,91.51,91.63,16668.0,91.51,91.65,91.51,91.63,16668.0
2024-07-05 14:10:00,91.63,91.63,91.58,91.62,3800.0,91.63,91.63,91.58,91.62,3800.0
2024-07-05 14:15:00,91.62,91.62,91.44,91.49,25368.0,91.62,91.62,91.44,91.49,25368.0
2024-07-05 14:20:00,91.48,91.5,91.41,91.45,17044.0,91.48,91.5,91.41,91.45,17044.0
2024-07-05 14:25:00,91.49,91.49,91.36,91.41,13100.0,91.49,91.49,91.36,91.41,13100.0
2024-07-05 14:30:00,91.44,91.44,91.34,91.39,5620.0,91.44,91.44,91.34,91.39,5620.0
2024-07-05 14:35:00,91.36,91.45,91.36,91.41,7752.0,91.36,91.45,91.36,91.41,7752.0
2024-07-05 14:40:00,91.42,91.45,91.38,91.45,6332.0,91.42,91.45,91.38,91.45,6332.0
2024-07-05 14:45:00,91.41,91.43,91.36,91.39,20376.0,91.41,91.43,91.36,91.39,20376.0
2024-07-05 14:50:00,91.39,91.41,91.26,91.26,8796.0,91.39,91.41,91.26,91.26,8796.0
2024-07-05 14:55:00,91.29,91.33,91.27,91.33,18328.0,91.29,91.33,91.27,91.33,18328.0
2024-07-05 15:00:00,91.31,91.35,91.3,91.33,9936.0,91.31,91.35,91.3,91.33,9936.0
2024-07-05 15:05:00,91.34,91.48,91.33,91.45,20912.0,91.34,91.48,91.33,91.45,20912.0
2024-07-05 15:10:00,91.43,91.48,91.38,91.48,9388.0,91.43,91.48,91.38,91.48,9388.0
2024-07-05 15:15:00,91.48,91.5,91.4,91.46,24908.0,91.48,91.5,91.4,91.46,24908.0
2024-07-05 15:20:00,91.5,91.56,91.5,91.56,11100.0,91.5,91.56,91.5,91.56,11100.0
2024-07-05 15:25:00,91.53,91.66,91.52,91.55,22188.0,91.53,91.66,91.52,91.55,22188.0
2024-07-05 15:30:00,91.57,91.69,91.51,91.67,38620.0,91.57,91.69,91.51,91.67,38620.0
2024-07-05 15:35:00,91.66,91.68,91.55,91.63,30572.0,91.66,91.68,91.55,91.63,30572.0
2024-07-05 15:40:00,91.66,91.67,91.5,91.6,33452.0,91.66,91.67,91.5,91.6,33452.0
2024-07-05 15:45:00,91.6,91.64,91.43,91.46,31200.0,91.6,91.64,91.43,91.46,31200.0
2024-07-05 15:50:00,91.47,91.56,91.39,91.49,65400.0,91.47,91.56,91.39,91.49,65400.0
2024-07-05 15:55:00,91.49,91.6,91.44,91.53,127012.0,91.49,91.6,91.44,91.53,127012.0
2024-07-08 09:30:00,91.54,92.25,91.52,92.09,214220.0,91.54,92.25,91.52,92.09,214220.0
2024-07-08 09:35:00,91.99,92.02,91.63,91.8,42620.0,91.99,92.02,91.63,91.8,42620.0
2024-07-08 09:40:00,91.8,92.33,91.8,92.27,39412.0,91.8,92.33,91.8,92.27,39412.0
2024-07-08 09:45:00,92.28,92.57,92.21,92.41,101368.0,92.28,92.57,92.21,92.41,101368.0
2024-07-08 09:50:00,92.42,92.75,92.37,92.6,64596.0,92.42,92.75,92.37,92.6,64596.0
2024-07-08 09:55:00,92.57,92.83,92.48,92.56,52844.0,92.57,92.83,92.48,92.56,52844.0
2024-07-08 10:00:00,92.61,92.61,92.27,92.38,39532.0,92.61,92.61,92.27,92.38,39532.0
2024-07-08 10:05:00,92.45,92.69,92.3,92.69,20284.0,92.45,92.69,92.3,92.69,20284.0
2024-07-08 10:10:00,92.62,92.76,92.27,92.56,38208.0,92.62,92.76,92.27,92.56,38208.0
2024-07-08 10:15:00,92.51,92.72,92.41,92.46,49720.0,92.51,92.72,92.41,92.46,49720.0
2024-07-08 10:20:00,92.47,92.58,92.19,92.38,59848.0,92.47,92.58,92.19,92.38,59848.0
2024-07-08 10:25:00,92.45,92.61,92.41,92.47,26752.0,92.45,92.61,92.41,92.47,26752.0
2024-07-08 10:30:00,92.48,92.61,92.39,92.55,43800.0,92.48,92.61,92.39,92.55,43800.0
2024-07-08 10:35:00,92.5,92.76,92.48,92.7,39916.0,92.5,92.76,92.48,92.7,39916.0
2024-07-08 10:40:00,92.63,92.83,92.63,92.8,53548.0,92.63,92.83,92.63,92.8,53548.0
2024-07-08 10:45:00,92.75,93.06,92.75,92.92,24224.0,92.75,93.06,92.75,92.92,24224.0
2024-07-08 10:50:00,93.0,93.36,92.98,93.26,64556.0,93.0,93.36,92.98,93.26,64556.0
2024-07-08 10:55:00,93.2,93.28,93.01,93.11,67696.0,93.2,93.28,93.01,93.11,67696.0
2024-07-08 11:00:00,93.1,93.27,93.1,93.14,25368.0,93.1,93.27,93.1,93.14,25368.0
2024-07-08 11:05:00,93.14,93.26,93.14,93.24,32672.0,93.14,93.26,93.14,93.24,32672.0
2024-07-08 11:10:00,93.25,93.33,93.22,93.29,27756.0,93.25,93.33,93.22,93.29,27756.0
2024-07-08 11:15:00,93.26,93.34,93.13,93.34,45292.0,93.26,93.34,93.13,93.34,45292.0
2024-07-08 11:20:00,93.33,93.5,93.31,93.33,25012.0,93.33,93.5,93.31,93.33,25012.0
2024-07-08 11:25:00,93.38,93.38,93.19,93.2,12604.0,93.38,93.38,93.19,93.2,12604.0
2024-07-08 11:30:00,93.2,93.25,92.9,92.94,33360.0,93.2,93.25,92.9,92.94,33360.0
2024-07-08 11:35:00,92.94,93.1,92.91,92.97,74932.0,92.94,93.1,92.91,92.97,74932.0
2024-07-08 11:40:00,92.97,93.02,92.86,92.92,18308.0,92.97,93.02,92.86,92.92,18308.0
2024-07-08 11:45:00,92.92,92.96,92.72,92.75,24560.0,92.92,92.96,92.72,92.75,24560.0
2024-07-08 11:50:00,92.78,92.88,92.69,92.88,20144.0,92.78,92.88,92.69,92.88,20144.0
2024-07-08 11:55:00,92.88,93.07,92.81,92.95,41892.0,92.88,93.07,92.81,92.95,41892.0
2024-07-08 12:00:00,93.0,93.01,92.81,92.92,14748.0,93.0,93.01,92.81,92.92,14748.0
2024-07-08 12:05:00,92.88,92.92,92.63,92.63,31800.0,92.88,92.92,92.63,92.63,31800.0
2024-07-08 12:10:00,92.58,92.69,92.53,92.58,26572.0,92.58,92.69,92.53,92.58,26572.0
2024-07-08 12:15:00,92.66,92.66,92.48,92.53,12880.0,92.66,92.66,92.48,92.53,12880.0
2024-07-08 12:20:00,92.49,92.56,92.46,92.54,17928.0,92.49,92.56,92.46,92.54,17928.0
2024-07-08 12:25:00,92.53,92.58,92.43,92.5,23244.0,92.53,92.58,92.43,92.5,23244.0
2024-07-08 12:30:00,92.46,92.6,92.44,92.5,24176.0,92.46,92.6,92.44,92.5,24176.0
2024-07-08 12:35:00,92.49,92.54,92.47,92.47,16204.0,92.49,92.54,92.47,92.47,16204.0
2024-07-08 12:40:00,92.48,92.54,92.48,92.5,20080.0,92.48,92.54,92.48,92.5,20080.0
2024-07-08 12:45:00,92.51,92.67,92.48,92.67,22800.0,92.51,92.67,92.48,92.67,22800.0
2024-07-08 12:50:00,92.67,92.82,92.66,92.78,33884.0,92.67,92.82,92.66,92.78,33884.0
2024-07-08 12:55:00,92.81,92.83,92.79,92.79,8708.0,92.81,92.83,92.79,92.79,8708.0
2024-07-08 13:00:00,92.79,92.92,92.76,92.92,32380.0,92.79,92.92,92.76,92.92,32380.0
2024-07-08 13:05:00,92.88,93.0,92.88,92.92,4120.0,92.88,93.0,92.88,92.92,4120.0
2024-07-08 13:10:00,92.99,93.07,92.91,92.96,18740.0,92.99,93.07,92.91,92.96,18740.0
2024-07-08 13:15:00,92.99,93.06,92.91,93.02,34600.0,92.99,93.06,92.91,93.02,34600.0
2024-07-08 13:20:00,92.99,93.06,92.98,93.06,9084.0,92.99,93.06,92.98,93.06,9084.0
2024-07-08 13:25:00,93.03,93.16,93.03,93.14,20068.0,93.03,93.16,93.03,93.14,20068.0
2024-07-08 13:30:00,93.15,93.22,93.11,93.18,13868.0,93.15,93.22,93.11,93.18,13868.0
2024-07-08 13:35:00,93.19,93.24,93.16,93.17,24528.0,93.19,93.24,93.16,93.17,24528.0
2024-07-08 13:40:00,93.22,93.23,93.12,93.19,37784.0,93.22,93.23,93.12,93.19,37784.0
2024-07-08 13:45:00,93.17,93.23,93.13,93.15,19508.0,93.17,93.23,93.13,93.15,19508.0
2024-07-08 13:50:00,93.15,93.24,93.14,93.23,13940.0,93.15,93.24,93.14,93.23,13940.0
2024-07-08 13:55:00,93.2,93.35,93.2,93.26,420288.0,93.2,93.35,93.2,93.26,420288.0
2024-07-08 14:00:00,93.23,93.24,93.08,93.14,50492.0,93.23,93.24,93.08,93.14,50492.0
2024-07-08 14:05:00,93.09,93.11,92.95,93.03,16672.0,93.09,93.11,92.95,93.03,16672.0
2024-07-08 14:10:00,93.02,93.07,92.98,92.98,12752.0,93.02,93.07,92.98,92.98,12752.0
2024-07-08 14:15:00,92.95,93.15,92.94,93.15,29544.0,92.95,93.15,92.94,93.15,29544.0
2024-07-08 14:20:00,93.11,93.17,93.08,93.13,14348.0,93.11,93.17,93.08,93.13,14348.0
2024-07-08 14:25:00,93.13,93.28,93.13,93.27,13620.0,93.13,93.28,93.13,93.27,13620.0
2024-07-08 14:30:00,93.19,93.32,93.08,93.13,68600.0,93.19,93.32,93.08,93.13,68600.0
2024-07-08 14:35:00,93.11,93.11,92.96,92.96,18764.0,93.11,93.11,92.96,92.96,18764.0
2024-07-08 14:40:00,92.91,92.98,92.68,92.82,21332.0,92.91,92.98,92.68,92.82,21332.0
2024-07-08 14:45:00,92.75,92.78,92.66,92.74,35160.0,92.75,92.78,92.66,92.74,35160.0
2024-07-08 14:50:00,92.77,92.82,92.73,92.78,18268.0,92.77,92.82,92.73,92.78,18268.0
2024-07-08 14:55:00,92.78,92.91,92.75,92.9,14008.0,92.78,92.91,92.75,92.9,14008.0
2024-07-08 15:00:00,92.86,92.86,92.7,92.74,31188.0,92.86,92.86,92.7,92.74,31188.0
2024-07-08 15:05:00,92.7,92.77,92.62,92.74,43748.0,92.7,92.77,92.62,92.74,43748.0
2024-07-08 15:10:00,92.73,92.77,92.69,92.73,12428.0,92.73,92.77,92.69,92.73,12428.0
2024-07-08 15:15:00,92.72,92.75,92.61,92.7,38056.0,92.72,92.75,92.61,92.7,38056.0
2024-07-08 15:20:00,92.67,92.76,92.67,92.69,14924.0,92.67,92.76,92.67,92.69,14924.0
2024-07-08 15:25:00,92.72,92.8,92.66,92.71,30076.0,92.72,92.8,92.66,92.71,30076.0
2024-07-08 15:30:00,92.69,92.74,92.63,92.66,23584.0,92.69,92.74,92.63,92.66,23584.0
2024-07-08 15:35:00,92.66,92.82,92.66,92.73,30752.0,92.66,92.82,92.66,92.73,30752.0
2024-07-08 15:40:00,92.73,92.88,92.68,92.88,22768.0,92.73,92.88,92.68,92.88,22768.0
2024-07-08 15:45:00,92.86,92.98,92.85,92.98,38312.0,92.86,92.98,92.85,92.98,38312.0
2024-07-08 15:50:00,92.98,93.15,92.97,93.06,113568.0,92.98,93.15,92.97,93.06,113568.0
2024-07-08 15:55:00,93.13,93.19,92.74,92.82,229776.0,93.13,93.19,92.74,92.82,229776.0
2024-07-09 09:30:00,92.98,93.92,92.83,93.77,283680.0,92.98,93.92,92.83,93.77,283680.0
2024-07-09 09:35:00,93.72,93.89,93.39,93.64,36424.0,93.72,93.89,93.39,93.64,36424.0
2024-07-09 09:40:00,93.75,94.03,93.72,94.0,114612.0,93.75,94.03,93.72,94.0,114612.0
2024-07-09 09:45:00,93.98,94.13,93.26,93.41,80460.0,93.98,94.13,93.26,93.41,80460.0
2024-07-09 09:50:00,93.52,93.6,93.4,93.55,19308.0,93.52,93.6,93.4,93.55,19308.0
2024-07-09 09:55:00,93.54,93.88,93.5,93.85,25480.0,93.54,93.88,93.5,93.85,25480.0
2024-07-09 10:00:00,93.86,93.86,93.38,93.49,34592.0,93.86,93.86,93.38,93.49,34592.0
2024-07-09 10:05:00,93.4,93.56,93.3,93.41,26616.0,93.4,93.56,93.3,93.41,26616.0
2024-07-09 10:10:00,93.46,93.88,93.46,93.78,22352.0,93.46,93.88,93.46,93.78,22352.0
2024-07-09 10:15:00,93.78,93.83,93.65,93.7,43956.0,93.78,93.83,93.65,93.7,43956.0
2024-07-09 10:20:00,93.69,93.73,93.45,93.45,27764.0,93.69,93.73,93.45,93.45,27764.0
2024-07-09 10:25:00,93.41,93.49,93.25,93.35,25432.0,93.41,93.49,93.25,93.35,25432.0
2024-07-09 10:30:00,93.35,93.64,93.28,93.56,23668.0,93.35,93.64,93.28,93.56,23668.0
2024-07-09 10:35:00,93.57,93.6,93.46,93.6,27360.0,93.57,93.6,93.46,93.6,27360.0
2024-07-09 10:40:00,93.56,93.73,93.51,93.57,14476.0,93.56,93.73,93.51,93.57,14476.0
2024-07-09 10:45:00,93.6,93.67,93.5,93.55,36604.0,93.6,93.67,93.5,93.55,36604.0
2024-07-09 10:50:00,93.55,93.88,93.46,93.85,25132.0,93.55,93.88,93.46,93.85,25132.0
2024-07-09 10:55:00,93.81,93.87,93.59,93.71,40300.0,93.81,93.87,93.59,93.71,40300.0
2024-07-09 11:00:00,93.63,93.75,93.42,93.48,28964.0,93.63,93.75,93.42,93.48,28964.0
2024-07-09 11:05:00,93.42,93.56,93.39,93.39,7052.0,93.42,93.56,93.39,93.39,7052.0
2024-07-09 11:10:00,93.38,93.53,93.28,93.49,21000.0,93.38,93.53,93.28,93.49,21000.0
2024-07-09 11:15:00,93.55,93.73,93.54,93.73,18964.0,93.55,93.73,93.54,93.73,18964.0
2024-07-09 11:20:00,93.75,93.78,93.57,93.66,30132.0,93.75,93.78,93.57,93.66,30132.0
2024-07-09 11:25:00,93.6,93.71,93.56,93.71,14076.0,93.6,93.71,93.56,93.71,14076.0
2024-07-09 11:30:00,93.7,93.7,93.53,93.6,20472.0,93.7,93.7,93.53,93.6,20472.0
2024-07-09 11:35:00,93.63,93.67,93.58,93.64,39292.0,93.63,93.67,93.58,93.64,39292.0
2024-07-09 11:40:00,93.64,93.7,93.53,93.53,27892.0,93.64,93.7,93.53,93.53,27892.0
2024-07-09 11:45:00,93.57,93.66,93.53,93.62,29936.0,93.57,93.66,93.53,93.62,29936.0
2024-07-09 11:50:00,93.62,93.72,93.53,93.53,33192.0,93.62,93.72,93.53,93.53,33192.0
2024-07-09 11:55:00,93.63,93.63,93.55,93.55,15704.0,93.63,93.63,93.55,93.55,15704.0
2024-07-09 12:00:00,93.54,93.56,93.31,93.5,18788.0,93.54,93.56,93.31,93.5,18788.0
2024-07-09 12:05:00,93.47,93.5,93.35,93.35,23984.0,93.47,93.5,93.35,93.35,23984.0
2024-07-09 12:10:00,93.35,93.44,93.31,93.35,50728.0,93.35,93.44,93.31,93.35,50728.0
2024-07-09 12:15:00,93.33,93.57,93.3,93.43,100424.0,93.33,93.57,93.3,93.43,100424.0
2024-07-09 12:20:00,93.38,93.41,93.28,93.29,8100.0,93.38,93.41,93.28,93.29,8100.0
2024-07-09 12:25:00,93.25,93.25,93.11,93.15,22800.0,93.25,93.25,93.11,93.15,22800.0
2024-07-09 12:30:00,93.17,93.17,93.0,93.06,17692.0,93.17,93.17,93.0,93.06,17692.0
2024-07-09 12:35:00,93.01,93.1,92.95,93.04,29272.0,93.01,93.1,92.95,93.04,29272.0
2024-07-09 12:40:00,92.97,93.11,92.95,93.0,29196.0,92.97,93.11,92.95,93.0,29196.0
2024-07-09 12:45:00,92.98,92.98,92.6,92.67,107444.0,92.98,92.98,92.6,92.67,107444.0
2024-07-09 12:50:00,92.71,92.73,92.61,92.71,24228.0,92.71,92.73,92.61,92.71,24228.0
2024-07-09 12:55:00,92.72,92.82,92.67,92.8,35476.0,92.72,92.82,92.67,92.8,35476.0
2024-07-09 13:00:00,92.79,92.88,92.67,92.81,43408.0,92.79,92.88,92.67,92.81,43408.0
2024-07-09 13:05:00,92.81,92.82,92.66,92.77,49104.0,92.81,92.82,92.66,92.77,49104.0
2024-07-09 13:10:00,92.77,92.77,92.6,92.68,8600.0,92.77,92.77,92.6,92.68,8600.0
2024-07-09 13:15:00,92.68,92.69,92.01,92.19,36228.0,92.68,92.69,92.01,92.19,36228.0
2024-07-09 13:20:00,92.28,92.38,92.16,92.19,14660.0,92.28,92.38,92.16,92.19,14660.0
2024-07-09 13:25:00,92.13,92.28,92.12,92.15,18940.0,92.13,92.28,92.12,92.15,18940.0
2024-07-09 13:30:00,92.11,92.23,92.02,92.14,46348.0,92.11,92.23,92.02,92.14,46348.0
2024-07-09 13:35:00,92.17,92.31,92.06,92.31,391276.0,92.17,92.31,92.06,92.31,391276.0
2024-07-09 13:40:00,92.32,92.32,92.19,92.23,23476.0,92.32,92.32,92.19,92.23,23476.0
2024-07-09 13:45:00,92.23,92.23,92.0,92.02,19592.0,92.23,92.23,92.0,92.02,19592.0
2024-07-09 13:50:00,92.05,92.1,92.02,92.09,12916.0,92.05,92.1,92.02,92.09,12916.0
2024-07-09 13:55:00,92.09,92.09,91.95,91.95,57640.0,92.09,92.09,91.95,91.95,57640.0
2024-07-09 14:00:00,91.92,91.97,91.8,91.94,38932.0,91.92,91.97,91.8,91.94,38932.0
2024-07-09 14:05:00,91.95,92.05,91.92,91.95,69892.0,91.95,92.05,91.92,91.95,69892.0
2024-07-09 14:10:00,91.95,92.11,91.9,91.9,49784.0,91.95,92.11,91.9,91.9,49784.0
2024-07-09 14:15:00,91.96,91.99,91.89,91.9,18124.0,91.96,91.99,91.89,91.9,18124.0
2024-07-09 14:20:00,91.94,92.0,91.82,91.88,20208.0,91.94,92.0,91.82,91.88,20208.0
2024-07-09 14:25:00,91.79,91.91,91.76,91.9,25388.0,91.79,91.91,91.76,91.9,25388.0
2024-07-09 14:30:00,91.88,91.88,91.67,91.84,27080.0,91.88,91.88,91.67,91.84,27080.0
2024-07-09 14:35:00,91.79,91.82,91.67,91.8,27992.0,91.79,91.82,91.67,91.8,27992.0
2024-07-09 14:40:00,91.79,91.86,91.7,91.81,36008.0,91.79,91.86,91.7,91.81,36008.0
2024-07-09 14:45:00,91.73,91.88,91.71,91.84,60264.0,91.73,91.88,91.71,91.84,60264.0
2024-07-09 14:50:00,91.88,91.88,91.75,91.8,42628.0,91.88,91.88,91.75,91.8,42628.0
2024-07-09 14:55:00,91.81,91.97,91.78,91.89,29360.0,91.81,91.97,91.78,91.89,29360.0
2024-07-09 15:00:00,91.88,91.89,91.76,91.79,38512.0,91.88,91.89,91.76,91.79,38512.0
2024-07-09 15:05:00,91.79,91.86,91.76,91.81,21088.0,91.79,91.86,91.76,91.81,21088.0
2024-07-09 15:10:00,91.8,91.83,91.67,91.71,46080.0,91.8,91.83,91.67,91.71,46080.0
2024-07-09 15:15:00,91.72,91.78,91.62,91.73,65000.0,91.72,91.78,91.62,91.73,65000.0
2024-07-09 15:20:00,91.69,91.75,91.53,91.53,52644.0,91.69,91.75,91.53,91.53,52644.0
2024-07-09 15:25:00,91.53,91.66,91.51,91.52,35136.0,91.53,91.66,91.51,91.52,35136.0
2024-07-09 15:30:00,91.53,91.62,91.51,91.56,57772.0,91.53,91.62,91.51,91.56,57772.0
2024-07-09 15:35:00,91.56,91.68,91.56,91.65,51652.0,91.56,91.68,91.56,91.65,51652.0
2024-07-09 15:40:00,91.67,91.68,91.58,91.61,66444.0,91.67,91.68,91.58,91.61,66444.0
2024-07-09 15:45:00,91.61,91.66,91.53,91.66,78052.0,91.61,91.66,91.53,91.66,78052.0
2024-07-09 15:50:00,91.65,91.69,91.52,91.66,154556.0,91.65,91.69,91.52,91.66,154556.0
2024-07-09 15:55:00,91.66,91.68,91.41,91.44,502856.0,91.66,91.68,91.41,91.44,502856.0
2024-07-10 09:30:00,91.74,92.05,90.75,91.03,202936.0,91.74,92.05,90.75,91.03,202936.0
2024-07-10 09:35:00,90.93,91.08,88.97,90.07,394084.0,90.93,91.08,88.97,90.07,394084.0
2024-07-10 09:40:00,89.95,90.67,89.67,90.67,202936.0,89.95,90.67,89.67,90.67,202936.0
2024-07-10 09:45:00,90.7,90.86,90.25,90.45,134292.0,90.7,90.86,90.25,90.45,134292.0
2024-07-10 09:50:00,90.42,90.52,90.2,90.45,109484.0,90.42,90.52,90.2,90.45,109484.0
2024-07-10 09:55:00,90.45,90.45,90.02,90.11,103092.0,90.45,90.45,90.02,90.11,103092.0
2024-07-10 10:00:00,90.14,90.5,90.05,90.16,153108.0,90.14,90.5,90.05,90.16,153108.0
2024-07-10 10:05:00,90.18,90.3,90.01,90.26,79084.0,90.18,90.3,90.01,90.26,79084.0
2024-07-10 10:10:00,90.2,90.2,89.79,89.91,63748.0,90.2,90.2,89.79,89.91,63748.0
2024-07-10 10:15:00,89.86,90.04,89.59,89.95,43880.0,89.86,90.04,89.59,89.95,43880.0
2024-07-10 10:20:00,89.87,90.14,89.83,90.14,59140.0,89.87,90.14,89.83,90.14,59140.0
2024-07-10 10:25:00,90.08,90.23,89.87,89.92,119316.0,90.08,90.23,89.87,89.92,119316.0
2024-07-10 10:30:00,89.95,90.0,89.8,89.89,38204.0,89.95,90.0,89.8,89.89,38204.0
2024-07-10 10:35:00,89.89,90.1,89.69,89.94,79892.0,89.89,90.1,89.69,89.94,79892.0
2024-07-10 10:40:00,90.02,90.12,89.85,89.85,59128.0,90.02,90.12,89.85,89.85,59128.0
2024-07-10 10:45:00,89.84,90.02,89.74,89.97,48572.0,89.84,90.02,89.74,89.97,48572.0
2024-07-10 10:50:00,90.0,90.0,89.74,89.81,38532.0,90.0,90.0,89.74,89.81,38532.0
2024-07-10 10:55:00,89.81,89.99,89.78,89.98,38356.0,89.81,89.99,89.78,89.98,38356.0
2024-07-10 11:00:00,89.99,90.08,89.94,90.06,48380.0,89.99,90.08,89.94,90.06,48380.0
2024-07-10 11:05:00,90.06,90.38,89.95,90.28,55072.0,90.06,90.38,89.95,90.28,55072.0
2024-07-10 11:10:00,90.31,90.45,90.29,90.36,18656.0,90.31,90.45,90.29,90.36,18656.0
2024-07-10 11:15:00,90.39,90.52,90.33,90.48,26792.0,90.39,90.52,90.33,90.48,26792.0
2024-07-10 11:20:00,90.52,90.52,90.33,90.45,46156.0,90.52,90.52,90.33,90.45,46156.0
2024-07-10 11:25:00,90.48,90.6,90.44,90.51,32180.0,90.48,90.6,90.44,90.51,32180.0
2024-07-10 11:30:00,90.52,90.59,90.5,90.55,35044.0,90.52,90.59,90.5,90.55,35044.0
2024-07-10 11:35:00,90.5,90.61,90.46,90.59,31264.0,90.5,90.61,90.46,90.59,31264.0
2024-07-10 11:40:00,90.53,90.6,90.44,90.6,28096.0,90.53,90.6,90.44,90.6,28096.0
2024-07-10 11:45:00,90.58,90.61,90.52,90.56,20036.0,90.58,90.61,90.52,90.56,20036.0
2024-07-10 11:50:00,90.56,90.65,90.52,90.57,41304.0,90.56,90.65,90.52,90.57,41304.0
2024-07-10 11:55:00,90.55,90.61,90.49,90.61,42288.0,90.55,90.61,90.49,90.61,42288.0
2024-07-10 12:00:00,90.58,90.67,90.54,90.66,22144.0,90.58,90.67,90.54,90.66,22144.0
2024-07-10 12:05:00,90.63,90.68,90.51,90.55,46568.0,90.63,90.68,90.51,90.55,46568.0
2024-07-10 12:10:00,90.52,90.58,90.51,90.54,10940.0,90.52,90.58,90.51,90.54,10940.0
2024-07-10 12:15:00,90.55,90.78,90.55,90.67,44612.0,90.55,90.78,90.55,90.67,44612.0
2024-07-10 12:20:00,90.7,90.85,90.67,90.81,56392.0,90.7,90.85,90.67,90.81,56392.0
2024-07-10 12:25:00,90.81,90.9,90.78,90.82,44524.0,90.81,90.9,90.78,90.82,44524.0
2024-07-10 12:30:00,90.86,90.98,90.74,90.78,58268.0,90.86,90.98,90.74,90.78,58268.0
2024-07-10 12:35:00,90.78,90.82,90.7,90.77,48188.0,90.78,90.82,90.7,90.77,48188.0
2024-07-10 12:40:00,90.74,90.78,90.68,90.78,26600.0,90.74,90.78,90.68,90.78,26600.0
2024-07-10 12:45:00,90.82,90.82,90.65,90.65,23792.0,90.82,90.82,90.65,90.65,23792.0
2024-07-10 12:50:00,90.63,90.8,90.63,90.8,23372.0,90.63,90.8,90.63,90.8,23372.0
2024-07-10 12:55:00,90.76,90.94,90.76,90.93,27804.0,90.76,90.94,90.76,90.93,27804.0
2024-07-10 13:00:00,90.9,90.9,90.74,90.83,28288.0,90.9,90.9,90.74,90.83,28288.0
2024-07-10 13:05:00,90.85,90.91,90.81,90.83,39872.0,90.85,90.91,90.81,90.83,39872.0
2024-07-10 13:10:00,90.83,90.88,90.75,90.82,72060.0,90.83,90.88,90.75,90.82,72060.0
2024-07-10 13:15:00,90.82,90.88,90.81,90.82,18620.0,90.82,90.88,90.81,90.82,18620.0
2024-07-10 13:20:00,90.83,90.91,90.8,90.85,42536.0,90.83,90.91,90.8,90.85,42536.0
2024-07-10 13:25:00,90.8,90.91,90.78,90.9,24552.0,90.8,90.91,90.78,90.9,24552.0
2024-07-10 13:30:00,90.9,90.9,90.82,90.86,13412.0,90.9,90.9,90.82,90.86,13412.0
2024-07-10 13:35:00,90.86,90.87,90.79,90.81,15340.0,90.86,90.87,90.79,90.81,15340.0
2024-07-10 13:40:00,90.78,90.89,90.78,90.83,39116.0,90.78,90.89,90.78,90.83,39116.0
2024-07-10 13:45:00,90.83,90.9,90.83,90.9,10228.0,90.83,90.9,90.83,90.9,10228.0
2024-07-10 13:50:00,90.93,91.04,90.9,91.04,27640.0,90.93,91.04,90.9,91.04,27640.0
2024-07-10 13:55:00,91.08,91.14,90.84,90.84,26572.0,91.08,91.14,90.84,90.84,26572.0
2024-07-10 14:00:00,90.85,91.02,90.85,91.02,17108.0,90.85,91.02,90.85,91.02,17108.0
2024-07-10 14:05:00,91.0,91.03,90.95,90.96,23576.0,91.0,91.03,90.95,90.96,23576.0
2024-07-10 14:10:00,90.98,90.99,90.89,90.99,19172.0,90.98,90.99,90.89,90.99,19172.0
2024-07-10 14:15:00,91.01,91.02,90.89,90.92,31936.0,91.01,91.02,90.89,90.92,31936.0
2024-07-10 14:20:00,90.89,90.99,90.83,90.96,54276.0,90.89,90.99,90.83,90.96,54276.0
2024-07-10 14:25:00,90.99,91.03,90.95,90.95,13508.0,90.99,91.03,90.95,90.95,13508.0
2024-07-10 14:30:00,90.94,91.07,90.89,91.05,41144.0,90.94,91.07,90.89,91.05,41144.0
2024-07-10 14:35:00,91.02,91.02,90.91,90.92,28408.0,91.02,91.02,90.91,90.92,28408.0
2024-07-10 14:40:00,90.92,90.99,90.89,90.98,16544.0,90.92,90.99,90.89,90.98,16544.0
2024-07-10 14:45:00,91.01,91.13,91.01,91.11,23388.0,91.01,91.13,91.01,91.11,23388.0
2024-07-10 14:50:00,91.15,91.15,91.03,91.03,30176.0,91.15,91.15,91.03,91.03,30176.0
2024-07-10 14:55:00,91.02,91.04,90.96,90.98,28244.0,91.02,91.04,90.96,90.98,28244.0
2024-07-10 15:00:00,90.98,91.11,90.91,90.99,48336.0,90.98,91.11,90.91,90.99,48336.0
2024-07-10 15:05:00,90.97,91.0,90.88,90.94,30316.0,90.97,91.0,90.88,90.94,30316.0
2024-07-10 15:10:00,90.94,91.03,90.94,91.0,24440.0,90.94,91.03,90.94,91.0,24440.0
2024-07-10 15:15:00,90.98,90.99,90.89,90.96,34868.0,90.98,90.99,90.89,90.96,34868.0
2024-07-10 15:20:00,90.96,91.01,90.92,90.92,28616.0,90.96,91.01,90.92,90.92,28616.0
2024-07-10 15:25:00,90.92,91.01,90.88,90.94,23308.0,90.92,91.01,90.88,90.94,23308.0
2024-07-10 15:30:00,90.93,91.02,90.91,90.98,36376.0,90.93,91.02,90.91,90.98,36376.0
2024-07-10 15:35:00,90.99,91.01,90.91,90.95,53340.0,90.99,91.01,90.91,90.95,53340.0
2024-07-10 15:40:00,90.95,91.0,90.88,90.89,91068.0,90.95,91.0,90.88,90.89,91068.0
2024-07-10 15:45:00,90.89,90.96,90.86,90.93,96760.0,90.89,90.96,90.86,90.93,96760.0
2024-07-10 15:50:00,90.92,91.12,90.92,91.12,199760.0,90.92,91.12,90.92,91.12,199760.0
2024-07-10 15:55:00,91.12,91.12,90.9,90.9,509768.0,91.12,91.12,90.9,90.9,509768.0
2024-07-11 09:30:00,91.02,91.25,90.35,90.64,203632.0,91.02,91.25,90.35,90.64,203632.0
2024-07-11 09:35:00,90.66,91.02,90.56,90.7,45292.0,90.66,91.02,90.56,90.7,45292.0
2024-07-11 09:40:00,90.7,90.85,90.51,90.62,45412.0,90.7,90.85,90.51,90.62,45412.0
2024-07-11 09:45:00,90.54,91.01,90.38,90.88,58116.0,90.54,91.01,90.38,90.88,58116.0
2024-07-11 09:50:00,90.75,90.81,90.37,90.48,40328.0,90.75,90.81,90.37,90.48,40328.0
2024-07-11 09:55:00,90.48,90.8,90.48,90.77,61116.0,90.48,90.8,90.48,90.77,61116.0
2024-07-11 10:00:00,90.74,90.74,90.5,90.55,28868.0,90.74,90.74,90.5,90.55,28868.0
2024-07-11 10:05:00,90.51,90.53,90.1,90.1,69060.0,90.51,90.53,90.1,90.1,69060.0
2024-07-11 10:10:00,90.13,90.21,89.75,89.75,75768.0,90.13,90.21,89.75,89.75,75768.0
2024-07-11 10:15:00,89.74,89.75,89.08,89.21,96624.0,89.74,89.75,89.08,89.21,96624.0
2024-07-11 10:20:00,89.11,89.36,89.08,89.25,139636.0,89.11,89.36,89.08,89.25,139636.0
2024-07-11 10:25:00,89.28,89.52,89.27,89.42,83896.0,89.28,89.52,89.27,89.42,83896.0
2024-07-11 10:30:00,89.34,89.84,89.34,89.39,94956.0,89.34,89.84,89.34,89.39,94956.0
2024-07-11 10:35:00,89.37,89.49,89.33,89.43,78664.0,89.37,89.49,89.33,89.43,78664.0
2024-07-11 10:40:00,89.38,89.63,89.38,89.51,88252.0,89.38,89.63,89.38,89.51,88252.0
2024-07-11 10:45:00,89.51,89.65,89.44,89.57,120676.0,89.51,89.65,89.44,89.57,120676.0
2024-07-11 10:50:00,89.61,89.74,89.54,89.58,85836.0,89.61,89.74,89.54,89.58,85836.0
2024-07-11 10:55:00,89.68,89.68,89.4,89.45,23312.0,89.68,89.68,89.4,89.45,23312.0
2024-07-11 11:00:00,89.45,89.7,89.45,89.7,41484.0,89.45,89.7,89.45,89.7,41484.0
2024-07-11 11:05:00,89.63,89.84,89.63,89.78,63156.0,89.63,89.84,89.63,89.78,63156.0
2024-07-11 11:10:00,89.81,89.92,89.57,89.85,53424.0,89.81,89.92,89.57,89.85,53424.0
2024-07-11 11:15:00,89.85,89.87,89.74,89.81,37572.0,89.85,89.87,89.74,89.81,37572.0
2024-07-11 11:20:00,89.8,89.8,89.43,89.46,32356.0,89.8,89.8,89.43,89.46,32356.0
2024-07-11 11:25:00,89.47,89.57,89.23,89.23,56452.0,89.47,89.57,89.23,89.23,56452.0
2024-07-11 11:30:00,89.26,89.29,89.08,89.11,97320.0,89.26,89.29,89.08,89.11,97320.0
2024-07-11 11:35:00,89.13,89.22,89.07,89.14,45552.0,89.13,89.22,89.07,89.14,45552.0
2024-07-11 11:40:00,89.15,89.33,89.0,89.27,63748.0,89.15,89.33,89.0,89.27,63748.0
2024-07-11 11:45:00,89.26,89.31,88.93,89.2,68328.0,89.26,89.31,88.93,89.2,68328.0
2024-07-11 11:50:00,89.2,89.2,89.08,89.15,34200.0,89.2,89.2,89.08,89.15,34200.0
2024-07-11 11:55:00,89.15,89.21,88.97,89.01,32952.0,89.15,89.21,88.97,89.01,32952.0
2024-07-11 12:00:00,88.97,89.02,88.84,88.92,82572.0,88.97,89.02,88.84,88.92,82572.0
2024-07-11 12:05:00,88.96,89.47,88.91,89.43,43776.0,88.96,89.47,88.91,89.43,43776.0
2024-07-11 12:10:00,89.42,89.53,89.39,89.42,21248.0,89.42,89.53,89.39,89.42,21248.0
2024-07-11 12:15:00,89.44,89.5,89.32,89.49,38268.0,89.44,89.5,89.32,89.49,38268.0
2024-07-11 12:20:00,89.49,89.57,89.46,89.55,16128.0,89.49,89.57,89.46,89.55,16128.0
2024-07-11 12:25:00,89.49,89.6,89.46,89.58,35048.0,89.49,89.6,89.46,89.58,35048.0
2024-07-11 12:30:00,89.53,89.64,89.52,89.63,24348.0,89.53,89.64,89.52,89.63,24348.0
2024-07-11 12:35:00,89.67,89.7,89.53,89.57,37568.0,89.67,89.7,89.53,89.57,37568.0
2024-07-11 12:40:00,89.57,89.62,89.49,89.49,27768.0,89.57,89.62,89.49,89.49,27768.0
2024-07-11 12:45:00,89.51,89.51,89.15,89.15,28912.0,89.51,89.51,89.15,89.15,28912.0
2024-07-11 12:50:00,89.16,89.24,88.99,89.02,23248.0,89.16,89.24,88.99,89.02,23248.0
2024-07-11 12:55:00,89.06,89.19,89.0,89.05,41852.0,89.06,89.19,89.0,89.05,41852.0
2024-07-11 13:00:00,89.0,89.11,88.89,88.96,79380.0,89.0,89.11,88.89,88.96,79380.0
2024-07-11 13:05:00,88.98,89.13,88.94,89.13,42804.0,88.98,89.13,88.94,89.13,42804.0
2024-07-11 13:10:00,89.04,89.11,88.91,89.11,16036.0,89.04,89.11,88.91,89.11,16036.0
2024-07-11 13:15:00,89.1,89.24,89.1,89.21,16800.0,89.1,89.24,89.1,89.21,16800.0
2024-07-11 13:20:00,89.23,89.29,89.1,89.16,38532.0,89.23,89.29,89.1,89.16,38532.0
2024-07-11 13:25:00,89.16,89.39,89.12,89.36,27764.0,89.16,89.39,89.12,89.36,27764.0
2024-07-11 13:30:00,89.33,89.41,89.31,89.39,20032.0,89.33,89.41,89.31,89.39,20032.0
2024-07-11 13:35:00,89.41,89.44,89.34,89.4,19236.0,89.41,89.44,89.34,89.4,19236.0
2024-07-11 13:40:00,89.37,89.49,89.33,89.46,23436.0,89.37,89.49,89.33,89.46,23436.0
2024-07-11 13:45:00,89.5,89.5,89.33,89.41,18928.0,89.5,89.5,89.33,89.41,18928.0
2024-07-11 13:50:00,89.37,89.49,89.31,89.31,151568.0,89.37,89.49,89.31,89.31,151568.0
2024-07-11 13:55:00,89.3,89.35,89.19,89.26,35488.0,89.3,89.35,89.19,89.26,35488.0
2024-07-11 14:00:00,89.25,89.26,89.03,89.08,82816.0,89.25,89.26,89.03,89.08,82816.0
2024-07-11 14:05:00,89.08,89.31,89.04,89.24,36868.0,89.08,89.31,89.04,89.24,36868.0
2024-07-11 14:10:00,89.25,89.31,89.17,89.28,19812.0,89.25,89.31,89.17,89.28,19812.0
2024-07-11 14:15:00,89.32,89.53,89.32,89.46,32084.0,89.32,89.53,89.32,89.46,32084.0
2024-07-11 14:20:00,89.49,89.56,89.49,89.52,7224.0,89.49,89.56,89.49,89.52,7224.0
2024-07-11 14:25:00,89.48,89.49,89.41,89.41,19972.0,89.48,89.49,89.41,89.41,19972.0
2024-07-11 14:30:00,89.44,89.78,89.43,89.76,22020.0,89.44,89.78,89.43,89.76,22020.0
2024-07-11 14:35:00,89.69,89.84,89.67,89.76,91264.0,89.69,89.84,89.67,89.76,91264.0
2024-07-11 14:40:00,89.74,89.78,89.66,89.77,28144.0,89.74,89.78,89.66,89.77,28144.0
2024-07-11 14:45:00,89.79,89.84,89.73,89.74,32696.0,89.79,89.84,89.73,89.74,32696.0
2024-07-11 14:50:00,89.74,89.83,89.71,89.79,26636.0,89.74,89.83,89.71,89.79,26636.0
2024-07-11 14:55:00,89.83,89.87,89.79,89.85,27396.0,89.83,89.87,89.79,89.85,27396.0
2024-07-11 15:00:00,89.9,90.0,89.82,90.0,27052.0,89.9,90.0,89.82,90.0,27052.0
2024-07-11 15:05:00,90.03,90.06,89.98,90.01,32232.0,90.03,90.06,89.98,90.01,32232.0
2024-07-11 15:10:00,89.99,89.99,89.83,89.88,39860.0,89.99,89.99,89.83,89.88,39860.0
2024-07-11 15:15:00,89.88,90.07,89.88,89.99,29052.0,89.88,90.07,89.88,89.99,29052.0
2024-07-11 15:20:00,89.99,90.13,89.9,90.08,36728.0,89.99,90.13,89.9,90.08,36728.0
2024-07-11 15:25:00,90.04,90.07,89.94,89.94,28084.0,90.04,90.07,89.94,89.94,28084.0
2024-07-11 15:30:00,89.96,90.05,89.86,89.9,53792.0,89.96,90.05,89.86,89.9,53792.0
2024-07-11 15:35:00,89.87,90.1,89.87,90.07,40600.0,89.87,90.1,89.87,90.07,40600.0
2024-07-11 15:40:00,90.05,90.05,89.86,89.88,79696.0,90.05,90.05,89.86,89.88,79696.0
2024-07-11 15:45:00,89.86,90.07,89.86,90.05,103828.0,89.86,90.07,89.86,90.05,103828.0
2024-07-11 15:50:00,90.07,90.19,90.01,90.12,205456.0,90.07,90.19,90.01,90.12,205456.0
2024-07-11 15:55:00,90.11,90.16,89.86,89.86,386344.0,90.11,90.16,89.86,89.86,386344.0
2024-07-12 09:30:00,89.53,90.31,89.32,90.08,175968.0,89.53,90.31,89.32,90.08,175968.0
2024-07-12 09:35:00,90.19,90.2,89.67,89.68,39972.0,90.19,90.2,89.67,89.68,39972.0
2024-07-12 09:40:00,89.71,90.16,89.61,89.83,44452.0,89.71,90.16,89.61,89.83,44452.0
2024-07-12 09:45:00,89.83,90.48,89.82,90.48,53748.0,89.83,90.48,89.82,90.48,53748.0
2024-07-12 09:50:00,90.54,90.92,90.38,90.84,52212.0,90.54,90.92,90.38,90.84,52212.0
2024-07-12 09:55:00,90.78,91.08,90.76,90.97,28700.0,90.78,91.08,90.76,90.97,28700.0
2024-07-12 10:00:00,90.95,91.23,90.73,90.8,119412.0,90.95,91.23,90.73,90.8,119412.0
2024-07-12 10:05:00,90.82,90.89,90.68,90.68,36000.0,90.82,90.89,90.68,90.68,36000.0
2024-07-12 10:10:00,90.69,90.79,90.64,90.67,15908.0,90.69,90.79,90.64,90.67,15908.0
2024-07-12 10:15:00,90.67,90.67,90.4,90.5,36684.0,90.67,90.67,90.4,90.5,36684.0
2024-07-12 10:20:00,90.58,90.77,90.45,90.77,37168.0,90.58,90.77,90.45,90.77,37168.0
2024-07-12 10:25:00,90.85,90.89,90.44,90.44,23784.0,90.85,90.89,90.44,90.44,23784.0
2024-07-12 10:30:00,90.54,90.83,90.45,90.82,42588.0,90.54,90.83,90.45,90.82,42588.0
2024-07-12 10:35:00,90.77,90.97,90.76,90.97,21780.0,90.77,90.97,90.76,90.97,21780.0
2024-07-12 10:40:00,90.97,91.03,90.89,90.95,32880.0,90.97,91.03,90.89,90.95,32880.0
2024-07-12 10:45:00,90.89,91.08,90.86,91.01,38804.0,90.89,91.08,90.86,91.01,38804.0
2024-07-12 10:50:00,91.0,91.22,90.97,91.2,20160.0,91.0,91.22,90.97,91.2,20160.0
2024-07-12 10:55:00,91.14,91.21,91.11,91.15,13492.0,91.14,91.21,91.11,91.15,13492.0
2024-07-12 11:00:00,91.19,91.31,91.08,91.12,19016.0,91.19,91.31,91.08,91.12,19016.0
2024-07-12 11:05:00,91.12,91.28,91.12,91.18,20796.0,91.12,91.28,91.12,91.18,20796.0
2024-07-12 11:10:00,91.18,91.3,91.18,91.28,10300.0,91.18,91.3,91.18,91.28,10300.0
2024-07-12 11:15:00,91.22,91.26,91.17,91.17,11372.0,91.22,91.26,91.17,91.17,11372.0
2024-07-12 11:20:00,91.24,91.24,91.13,91.15,8612.0,91.24,91.24,91.13,91.15,8612.0
2024-07-12 11:25:00,91.19,91.37,91.19,91.36,5324.0,91.19,91.37,91.19,91.36,5324.0
2024-07-12 11:30:00,91.32,91.33,91.24,91.25,15440.0,91.32,91.33,91.24,91.25,15440.0
2024-07-12 11:35:00,91.23,91.35,91.2,91.35,58844.0,91.23,91.35,91.2,91.35,58844.0
2024-07-12 11:40:00,91.36,91.41,91.28,91.32,20828.0,91.36,91.41,91.28,91.32,20828.0
2024-07-12 11:45:00,91.36,91.38,91.27,91.38,13412.0,91.36,91.38,91.27,91.38,13412.0
2024-07-12 11:50:00,91.35,91.35,91.21,91.26,25696.0,91.35,91.35,91.21,91.26,25696.0
2024-07-12 11:55:00,91.22,91.26,91.03,91.03,23864.0,91.22,91.26,91.03,91.03,23864.0
2024-07-12 12:00:00,91.0,91.22,90.99,91.14,23460.0,91.0,91.22,90.99,91.14,23460.0
2024-07-12 12:05:00,91.11,91.13,90.82,90.82,20464.0,91.11,91.13,90.82,90.82,20464.0
2024-07-12 12:10:00,90.78,90.85,90.71,90.78,13440.0,90.78,90.85,90.71,90.78,13440.0
2024-07-12 12:15:00,90.82,90.97,90.82,90.97,10568.0,90.82,90.97,90.82,90.97,10568.0
2024-07-12 12:20:00,90.91,91.01,90.89,91.01,5216.0,90.91,91.01,90.89,91.01,5216.0
2024-07-12 12:25:00,91.0,91.07,90.97,91.02,11112.0,91.0,91.07,90.97,91.02,11112.0
2024-07-12 12:30:00,91.05,91.05,90.91,90.94,8660.0,91.05,91.05,90.91,90.94,8660.0
2024-07-12 12:35:00,90.96,91.09,90.96,90.99,18776.0,90.96,91.09,90.96,90.99,18776.0
2024-07-12 12:40:00,90.98,90.98,90.92,90.97,13044.0,90.98,90.98,90.92,90.97,13044.0
2024-07-12 12:45:00,90.9,90.96,90.88,90.88,9212.0,90.9,90.96,90.88,90.88,9212.0
2024-07-12 12:50:00,90.9,91.08,90.89,91.08,11748.0,90.9,91.08,90.89,91.08,11748.0
2024-07-12 12:55:00,91.08,91.13,91.05,91.13,10948.0,91.08,91.13,91.05,91.13,10948.0
2024-07-12 13:00:00,91.13,91.16,91.09,91.1,10140.0,91.13,91.16,91.09,91.1,10140.0
2024-07-12 13:05:00,91.1,91.14,91.09,91.11,7980.0,91.1,91.14,91.09,91.11,7980.0
2024-07-12 13:10:00,91.11,91.25,91.11,91.21,18032.0,91.11,91.25,91.11,91.21,18032.0
2024-07-12 13:15:00,91.21,91.3,91.21,91.26,25356.0,91.21,91.3,91.21,91.26,25356.0
2024-07-12 13:20:00,91.23,91.38,91.17,91.36,38948.0,91.23,91.38,91.17,91.36,38948.0
2024-07-12 13:25:00,91.35,91.35,91.23,91.23,28852.0,91.35,91.35,91.23,91.23,28852.0
2024-07-12 13:30:00,91.2,91.33,91.13,91.33,31220.0,91.2,91.33,91.13,91.33,31220.0
2024-07-12 13:35:00,91.32,91.34,91.27,91.29,9664.0,91.32,91.34,91.27,91.29,9664.0
2024-07-12 13:40:00,91.26,91.29,91.23,91.29,8484.0,91.26,91.29,91.23,91.29,8484.0
2024-07-12 13:45:00,91.26,91.44,91.25,91.41,15808.0,91.26,91.44,91.25,91.41,15808.0
2024-07-12 13:50:00,91.42,91.48,91.42,91.46,7996.0,91.42,91.48,91.42,91.46,7996.0
2024-07-12 13:55:00,91.48,91.48,91.26,91.26,10240.0,91.48,91.48,91.26,91.26,10240.0
2024-07-12 14:00:00,91.28,91.42,91.17,91.38,122620.0,91.28,91.42,91.17,91.38,122620.0
2024-07-12 14:05:00,91.38,91.47,91.35,91.41,21196.0,91.38,91.47,91.35,91.41,21196.0
2024-07-12 14:10:00,91.44,91.58,91.41,91.56,19012.0,91.44,91.58,91.41,91.56,19012.0
2024-07-12 14:15:00,91.59,91.6,91.48,91.49,29692.0,91.59,91.6,91.48,91.49,29692.0
2024-07-12 14:20:00,91.44,91.56,91.36,91.56,14836.0,91.44,91.56,91.36,91.56,14836.0
2024-07-12 14:25:00,91.55,91.55,91.43,91.48,6800.0,91.55,91.55,91.43,91.48,6800.0
2024-07-12 14:30:00,91.49,91.54,91.44,91.54,6800.0,91.49,91.54,91.44,91.54,6800.0
2024-07-12 14:35:00,91.53,91.57,91.5,91.54,15956.0,91.53,91.57,91.5,91.54,15956.0
2024-07-12 14:40:00,91.55,91.56,91.48,91.49,8476.0,91.55,91.56,91.48,91.49,8476.0
2024-07-12 14:45:00,91.49,91.53,91.47,91.51,7836.0,91.49,91.53,91.47,91.51,7836.0
2024-07-12 14:50:00,91.47,91.5,91.41,91.49,10796.0,91.47,91.5,91.41,91.49,10796.0
2024-07-12 14:55:00,91.45,91.53,91.42,91.53,15208.0,91.45,91.53,91.42,91.53,15208.0
2024-07-12 15:00:00,91.49,91.49,91.37,91.37,9708.0,91.49,91.49,91.37,91.37,9708.0
2024-07-12 15:05:00,91.4,91.44,91.37,91.38,12012.0,91.4,91.44,91.37,91.38,12012.0
2024-07-12 15:10:00,91.36,91.38,91.28,91.36,23668.0,91.36,91.38,91.28,91.36,23668.0
2024-07-12 15:15:00,91.33,91.36,91.26,91.26,15636.0,91.33,91.36,91.26,91.26,15636.0
2024-07-12 15:20:00,91.25,91.28,91.21,91.28,12244.0,91.25,91.28,91.21,91.28,12244.0
2024-07-12 15:25:00,91.28,91.36,91.28,91.32,19584.0,91.28,91.36,91.28,91.32,19584.0
2024-07-12 15:30:00,91.29,91.32,91.05,91.29,62464.0,91.29,91.32,91.05,91.29,62464.0
2024-07-12 15:35:00,91.24,91.28,90.98,90.99,55756.0,91.24,91.28,90.98,90.99,55756.0
2024-07-12 15:40:00,90.97,90.99,90.77,90.81,42004.0,90.97,90.99,90.77,90.81,42004.0
2024-07-12 15:45:00,90.81,90.86,90.54,90.54,100088.0,90.81,90.86,90.54,90.54,100088.0
2024-07-12 15:50:00,90.52,90.7,90.37,90.67,213368.0,90.52,90.7,90.37,90.67,213368.0
2024-07-12 15:55:00,90.66,90.69,90.42,90.47,264904.0,90.66,90.69,90.42,90.47,264904.0
2024-07-15 09:30:00,91.27,91.5,91.02,91.23,86076.0,91.27,91.5,91.02,91.23,86076.0
2024-07-15 09:35:00,91.3,91.63,91.01,91.43,75416.0,91.3,91.63,91.01,91.43,75416.0
2024-07-15 09:40:00,91.47,91.57,90.89,90.95,48824.0,91.47,91.57,90.89,90.95,48824.0
2024-07-15 09:45:00,90.89,91.08,90.8,90.95,41092.0,90.89,91.08,90.8,90.95,41092.0
2024-07-15 09:50:00,90.88,91.46,90.8,91.22,28884.0,90.88,91.46,90.8,91.22,28884.0
2024-07-15 09:55:00,91.25,91.42,91.14,91.42,11648.0,91.25,91.42,91.14,91.42,11648.0
2024-07-15 10:00:00,91.42,91.73,91.36,91.73,29312.0,91.42,91.73,91.36,91.73,29312.0
2024-07-15 10:05:00,91.77,91.77,91.5,91.7,31868.0,91.77,91.77,91.5,91.7,31868.0
2024-07-15 10:10:00,91.61,91.78,91.53,91.66,24828.0,91.61,91.78,91.53,91.66,24828.0
2024-07-15 10:15:00,91.59,91.65,91.3,91.38,9100.0,91.59,91.65,91.3,91.38,9100.0
2024-07-15 10:20:00,91.47,91.58,91.47,91.48,5612.0,91.47,91.58,91.47,91.48,5612.0
2024-07-15 10:25:00,91.55,91.56,91.39,91.54,23588.0,91.55,91.56,91.39,91.54,23588.0
2024-07-15 10:30:00,91.54,91.6,91.47,91.47,12792.0,91.54,91.6,91.47,91.47,12792.0
2024-07-15 10:35:00,91.44,91.56,91.27,91.27,16192.0,91.44,91.56,91.27,91.27,16192.0
2024-07-15 10:40:00,91.31,91.46,91.27,91.37,16592.0,91.31,91.46,91.27,91.37,16592.0
2024-07-15 10:45:00,91.29,91.33,91.2,91.25,32052.0,91.29,91.33,91.2,91.25,32052.0
2024-07-15 10:50:00,91.25,91.37,91.25,91.31,26648.0,91.25,91.37,91.25,91.31,26648.0
2024-07-15 10:55:00,91.26,91.37,91.21,91.22,17928.0,91.26,91.37,91.21,91.22,17928.0
2024-07-15 11:00:00,91.22,91.23,91.13,91.13,19600.0,91.22,91.23,91.13,91.13,19600.0
2024-07-15 11:05:00,91.13,91.18,91.0,91.06,20272.0,91.13,91.18,91.0,91.06,20272.0
2024-07-15 11:10:00,91.05,91.08,90.97,91.01,17568.0,91.05,91.08,90.97,91.01,17568.0
2024-07-15 11:15:00,91.07,91.38,90.98,91.29,31888.0,91.07,91.38,90.98,91.29,31888.0
2024-07-15 11:20:00,91.38,91.38,91.13,91.17,14940.0,91.38,91.38,91.13,91.17,14940.0
2024-07-15 11:25:00,91.15,91.15,90.94,91.04,18072.0,91.15,91.15,90.94,91.04,18072.0
2024-07-15 11:30:00,91.0,91.11,90.95,90.99,9988.0,91.0,91.11,90.95,90.99,9988.0
2024-07-15 11:35:00,90.99,91.19,90.99,91.19,4908.0,90.99,91.19,90.99,91.19,4908.0
2024-07-15 11:40:00,91.26,91.29,91.0,91.0,15532.0,91.26,91.29,91.0,91.0,15532.0
2024-07-15 11:45:00,90.94,90.95,90.81,90.95,18028.0,90.94,90.95,90.81,90.95,18028.0
2024-07-15 11:50:00,90.97,91.05,90.87,90.9,11076.0,90.97,91.05,90.87,90.9,11076.0
2024-07-15 11:55:00,90.83,90.98,90.83,90.97,12440.0,90.83,90.98,90.83,90.97,12440.0
2024-07-15 12:00:00,90.97,90.97,90.76,90.84,24896.0,90.97,90.97,90.76,90.84,24896.0
2024-07-15 12:05:00,90.76,90.76,90.57,90.61,30132.0,90.76,90.76,90.57,90.61,30132.0
2024-07-15 12:10:00,90.55,90.66,90.48,90.5,33420.0,90.55,90.66,90.48,90.5,33420.0
2024-07-15 12:15:00,90.42,90.6,90.39,90.44,12584.0,90.42,90.6,90.39,90.44,12584.0
2024-07-15 12:20:00,90.36,90.67,90.36,90.63,29792.0,90.36,90.67,90.36,90.63,29792.0
2024-07-15 12:25:00,90.6,90.75,90.6,90.73,15180.0,90.6,90.75,90.6,90.73,15180.0
2024-07-15 12:30:00,90.74,90.75,90.64,90.75,16852.0,90.74,90.75,90.64,90.75,16852.0
2024-07-15 12:35:00,90.7,90.7,90.44,90.48,36224.0,90.7,90.7,90.44,90.48,36224.0
2024-07-15 12:40:00,90.51,90.66,90.48,90.58,24428.0,90.51,90.66,90.48,90.58,24428.0
2024-07-15 12:45:00,90.53,90.56,90.47,90.51,11084.0,90.53,90.56,90.47,90.51,11084.0
2024-07-15 12:50:00,90.49,90.57,90.46,90.5,31992.0,90.49,90.57,90.46,90.5,31992.0
2024-07-15 12:55:00,90.54,90.62,90.53,90.56,10940.0,90.54,90.62,90.53,90.56,10940.0
2024-07-15 13:00:00,90.53,90.54,90.27,90.28,21120.0,90.53,90.54,90.27,90.28,21120.0
2024-07-15 13:05:00,90.42,90.59,90.42,90.48,15316.0,90.42,90.59,90.42,90.48,15316.0
2024-07-15 13:10:00,90.51,90.51,90.4,90.42,28700.0,90.51,90.51,90.4,90.42,28700.0
2024-07-15 13:15:00,90.42,90.42,90.24,90.35,23272.0,90.42,90.42,90.24,90.35,23272.0
2024-07-15 13:20:00,90.46,90.55,90.36,90.36,11288.0,90.46,90.55,90.36,90.36,11288.0
2024-07-15 13:25:00,90.42,90.42,90.34,90.4,6828.0,90.42,90.42,90.34,90.4,6828.0
2024-07-15 13:30:00,90.35,90.41,90.15,90.25,25800.0,90.35,90.41,90.15,90.25,25800.0
2024-07-15 13:35:00,90.26,90.3,90.16,90.23,14488.0,90.26,90.3,90.16,90.23,14488.0
2024-07-15 13:40:00,90.25,90.28,90.22,90.26,8936.0,90.25,90.28,90.22,90.26,8936.0
2024-07-15 13:45:00,90.25,90.25,90.18,90.25,8896.0,90.25,90.25,90.18,90.25,8896.0
2024-07-15 13:50:00,90.26,90.36,90.22,90.29,41864.0,90.26,90.36,90.22,90.29,41864.0
2024-07-15 13:55:00,90.23,90.3,90.21,90.27,9648.0,90.23,90.3,90.21,90.27,9648.0
2024-07-15 14:00:00,90.23,90.39,90.22,90.37,7400.0,90.23,90.39,90.22,90.37,7400.0
2024-07-15 14:05:00,90.44,90.44,90.3,90.33,7020.0,90.44,90.44,90.3,90.33,7020.0
2024-07-15 14:10:00,90.34,90.34,90.18,90.26,14012.0,90.34,90.34,90.18,90.26,14012.0
2024-07-15 14:15:00,90.23,90.24,90.19,90.19,4400.0,90.23,90.24,90.19,90.19,4400.0
2024-07-15 14:20:00,90.2,90.35,90.2,90.34,12856.0,90.2,90.35,90.2,90.34,12856.0
2024-07-15 14:25:00,90.31,90.36,90.28,90.36,6364.0,90.31,90.36,90.28,90.36,6364.0
2024-07-15 14:30:00,90.33,90.49,90.28,90.42,42852.0,90.33,90.49,90.28,90.42,42852.0
2024-07-15 14:35:00,90.42,90.47,90.33,90.35,18276.0,90.42,90.47,90.33,90.35,18276.0
2024-07-15 14:40:00,90.34,90.34,90.22,90.25,9660.0,90.34,90.34,90.22,90.25,9660.0
2024-07-15 14:45:00,90.3,90.42,90.29,90.38,7748.0,90.3,90.42,90.29,90.38,7748.0
2024-07-15 14:50:00,90.39,90.39,90.32,90.34,22160.0,90.39,90.39,90.32,90.34,22160.0
2024-07-15 14:55:00,90.35,90.44,90.27,90.29,23928.0,90.35,90.44,90.27,90.29,23928.0
2024-07-15 15:00:00,90.28,90.34,90.23,90.31,23544.0,90.28,90.34,90.23,90.31,23544.0
2024-07-15 15:05:00,90.31,90.33,90.24,90.33,35944.0,90.31,90.33,90.24,90.33,35944.0
2024-07-15 15:10:00,90.35,90.48,90.33,90.4,53364.0,90.35,90.48,90.33,90.4,53364.0
2024-07-15 15:15:00,90.45,90.54,90.42,90.51,45532.0,90.45,90.54,90.42,90.51,45532.0
2024-07-15 15:20:00,90.53,90.55,90.4,90.52,31160.0,90.53,90.55,90.4,90.52,31160.0
2024-07-15 15:25:00,90.56,90.56,90.36,90.36,57780.0,90.56,90.56,90.36,90.36,57780.0
2024-07-15 15:30:00,90.39,90.54,90.33,90.46,79068.0,90.39,90.54,90.33,90.46,79068.0
2024-07-15 15:35:00,90.44,90.46,90.27,90.3,36448.0,90.44,90.46,90.27,90.3,36448.0
2024-07-15 15:40:00,90.33,90.33,90.15,90.15,34960.0,90.33,90.33,90.15,90.15,34960.0
2024-07-15 15:45:00,90.18,90.21,89.96,90.0,75412.0,90.18,90.21,89.96,90.0,75412.0
2024-07-15 15:50:00,89.97,90.1,89.72,90.06,79660.0,89.97,90.1,89.72,90.06,79660.0
2024-07-15 15:55:00,90.1,90.19,89.95,90.15,593784.0,90.1,90.19,89.95,90.15,593784.0
2024-07-16 09:30:00,90.45,90.85,90.08,90.85,137480.0,90.45,90.85,90.08,90.85,137480.0
2024-07-16 09:35:00,90.61,90.89,90.44,90.81,22516.0,90.61,90.89,90.44,90.81,22516.0
2024-07-16 09:40:00,90.74,90.92,90.22,90.43,50224.0,90.74,90.92,90.22,90.43,50224.0
2024-07-16 09:45:00,90.46,90.68,90.34,90.53,96008.0,90.46,90.68,90.34,90.53,96008.0
2024-07-16 09:50:00,90.55,90.68,90.24,90.3,65196.0,90.55,90.68,90.24,90.3,65196.0
2024-07-16 09:55:00,90.4,90.42,89.87,89.89,44216.0,90.4,90.42,89.87,89.89,44216.0
2024-07-16 10:00:00,89.91,89.92,89.07,89.17,104360.0,89.91,89.92,89.07,89.17,104360.0
2024-07-16 10:05:00,89.21,89.39,89.15,89.38,77164.0,89.21,89.39,89.15,89.38,77164.0
2024-07-16 10:10:00,89.44,89.62,89.39,89.55,57032.0,89.44,89.62,89.39,89.55,57032.0
2024-07-16 10:15:00,89.54,89.79,89.5,89.79,42400.0,89.54,89.79,89.5,89.79,42400.0
2024-07-16 10:20:00,89.73,89.8,89.35,89.46,35404.0,89.73,89.8,89.35,89.46,35404.0
2024-07-16 10:25:00,89.57,89.74,89.5,89.68,17444.0,89.57,89.74,89.5,89.68,17444.0
2024-07-16 10:30:00,89.59,89.9,89.54,89.83,29932.0,89.59,89.9,89.54,89.83,29932.0
2024-07-16 10:35:00,89.76,89.88,89.71,89.82,42364.0,89.76,89.88,89.71,89.82,42364.0
2024-07-16 10:40:00,89.77,90.08,89.72,89.86,69136.0,89.77,90.08,89.72,89.86,69136.0
2024-07-16 10:45:00,89.87,90.06,89.79,90.01,39396.0,89.87,90.06,89.79,90.01,39396.0
2024-07-16 10:50:00,90.01,90.07,89.94,90.07,38280.0,90.01,90.07,89.94,90.07,38280.0
2024-07-16 10:55:00,90.07,90.2,90.07,90.08,11740.0,90.07,90.2,90.07,90.08,11740.0
2024-07-16 11:00:00,90.03,90.33,90.03,90.2,36296.0,90.03,90.33,90.03,90.2,36296.0
2024-07-16 11:05:00,90.22,90.46,90.17,90.46,34736.0,90.22,90.46,90.17,90.46,34736.0
2024-07-16 11:10:00,90.45,90.5,90.26,90.27,34648.0,90.45,90.5,90.26,90.27,34648.0
2024-07-16 11:15:00,90.31,90.66,90.26,90.57,57264.0,90.31,90.66,90.26,90.57,57264.0
2024-07-16 11:20:00,90.59,90.79,90.52,90.79,45156.0,90.59,90.79,90.52,90.79,45156.0
2024-07-16 11:25:00,90.79,90.88,90.62,90.62,94884.0,90.79,90.88,90.62,90.62,94884.0
2024-07-16 11:30:00,90.66,90.66,90.47,90.65,54840.0,90.66,90.66,90.47,90.65,54840.0
2024-07-16 11:35:00,90.58,90.6,90.38,90.6,32260.0,90.58,90.6,90.38,90.6,32260.0
2024-07-16 11:40:00,90.58,90.63,90.56,90.61,9896.0,90.58,90.63,90.56,90.61,9896.0
2024-07-16 11:45:00,90.61,90.67,90.55,90.55,24800.0,90.61,90.67,90.55,90.55,24800.0
2024-07-16 11:50:00,90.58,90.7,90.56,90.64,8868.0,90.58,90.7,90.56,90.64,8868.0
2024-07-16 11:55:00,90.62,90.69,90.44,90.44,49484.0,90.62,90.69,90.44,90.44,49484.0
2024-07-16 12:00:00,90.49,90.63,90.4,90.4,139548.0,90.49,90.63,90.4,90.4,139548.0
2024-07-16 12:05:00,90.42,90.42,90.11,90.11,36936.0,90.42,90.42,90.11,90.11,36936.0
2024-07-16 12:10:00,90.12,90.14,89.93,90.05,30940.0,90.12,90.14,89.93,90.05,30940.0
2024-07-16 12:15:00,90.07,90.17,89.94,90.17,66360.0,90.07,90.17,89.94,90.17,66360.0
2024-07-16 12:20:00,90.19,90.36,90.19,90.33,38756.0,90.19,90.36,90.19,90.33,38756.0
2024-07-16 12:25:00,90.33,90.44,90.15,90.15,63536.0,90.33,90.44,90.15,90.15,63536.0
2024-07-16 12:30:00,90.2,90.2,90.02,90.13,15224.0,90.2,90.2,90.02,90.13,15224.0
2024-07-16 12:35:00,90.09,90.27,90.08,90.24,6840.0,90.09,90.27,90.08,90.24,6840.0
2024-07-16 12:40:00,90.23,90.23,90.04,90.07,6412.0,90.23,90.23,90.04,90.07,6412.0
2024-07-16 12:45:00,90.13,90.33,90.13,90.31,24280.0,90.13,90.33,90.13,90.31,24280.0
2024-07-16 12:50:00,90.3,90.43,90.25,90.39,8508.0,90.3,90.43,90.25,90.39,8508.0
2024-07-16 12:55:00,90.35,90.48,90.35,90.47,9388.0,90.35,90.48,90.35,90.47,9388.0
2024-07-16 13:00:00,90.42,90.42,90.35,90.35,5992.0,90.42,90.42,90.35,90.35,5992.0
2024-07-16 13:05:00,90.31,90.36,90.25,90.36,8456.0,90.31,90.36,90.25,90.36,8456.0
2024-07-16 13:10:00,90.31,90.35,90.12,90.12,7556.0,90.31,90.35,90.12,90.12,7556.0
2024-07-16 13:15:00,90.17,90.17,90.04,90.07,8484.0,90.17,90.17,90.04,90.07,8484.0
2024-07-16 13:20:00,90.05,90.1,90.04,90.09,6884.0,90.05,90.1,90.04,90.09,6884.0
2024-07-16 13:25:00,90.14,90.14,90.03,90.05,13592.0,90.14,90.14,90.03,90.05,13592.0
2024-07-16 13:30:00,90.02,90.1,90.0,90.1,17684.0,90.02,90.1,90.0,90.1,17684.0
2024-07-16 13:35:00,90.04,90.04,89.85,89.85,13748.0,90.04,90.04,89.85,89.85,13748.0
2024-07-16 13:40:00,89.95,89.97,89.85,89.97,11104.0,89.95,89.97,89.85,89.97,11104.0
2024-07-16 13:45:00,89.91,90.0,89.9,89.91,11024.0,89.91,90.0,89.9,89.91,11024.0
2024-07-16 13:50:00,89.89,89.93,89.86,89.9,12580.0,89.89,89.93,89.86,89.9,12580.0
2024-07-16 13:55:00,89.93,89.99,89.89,89.89,14316.0,89.93,89.99,89.89,89.89,14316.0
2024-07-16 14:00:00,89.9,89.92,89.83,89.92,4064.0,89.9,89.92,89.83,89.92,4064.0
2024-07-16 14:05:00,89.93,89.98,89.93,89.93,11244.0,89.93,89.98,89.93,89.93,11244.0
2024-07-16 14:10:00,89.94,89.94,89.85,89.89,13220.0,89.94,89.94,89.85,89.89,13220.0
2024-07-16 14:15:00,89.9,89.92,89.77,89.86,28760.0,89.9,89.92,89.77,89.86,28760.0
2024-07-16 14:20:00,89.89,90.05,89.88,90.05,16264.0,89.89,90.05,89.88,90.05,16264.0
2024-07-16 14:25:00,90.01,90.01,89.94,90.0,11076.0,90.01,90.01,89.94,90.0,11076.0
2024-07-16 14:30:00,89.98,90.03,89.95,90.0,10740.0,89.98,90.03,89.95,90.0,10740.0
2024-07-16 14:35:00,90.02,90.1,90.0,90.07,20340.0,90.02,90.1,90.0,90.07,20340.0
2024-07-16 14:40:00,90.07,90.22,89.81,90.08,345516.0,90.07,90.22,89.81,90.08,345516.0
2024-07-16 14:45:00,90.1,90.26,90.0,90.12,31476.0,90.1,90.26,90.0,90.12,31476.0
2024-07-16 14:50:00,90.07,90.19,90.07,90.19,17220.0,90.07,90.19,90.07,90.19,17220.0
2024-07-16 14:55:00,90.17,90.19,90.1,90.14,13440.0,90.17,90.19,90.1,90.14,13440.0
2024-07-16 15:00:00,90.11,90.14,90.03,90.03,12000.0,90.11,90.14,90.03,90.03,12000.0
2024-07-16 15:05:00,90.06,90.06,89.94,89.99,26944.0,90.06,90.06,89.94,89.99,26944.0
2024-07-16 15:10:00,89.99,89.99,89.92,89.92,19964.0,89.99,89.99,89.92,89.92,19964.0
2024-07-16 15:15:00,89.92,89.95,89.85,89.85,18252.0,89.92,89.95,89.85,89.85,18252.0
2024-07-16 15:20:00,89.82,89.82,89.74,89.76,47096.0,89.82,89.82,89.74,89.76,47096.0
2024-07-16 15:25:00,89.73,89.79,89.72,89.75,25016.0,89.73,89.79,89.72,89.75,25016.0
2024-07-16 15:30:00,89.75,89.8,89.72,89.79,60004.0,89.75,89.8,89.72,89.79,60004.0
2024-07-16 15:35:00,89.77,89.77,89.65,89.71,31024.0,89.77,89.77,89.65,89.71,31024.0
2024-07-16 15:40:00,89.72,89.79,89.57,89.65,94280.0,89.72,89.79,89.57,89.65,94280.0
2024-07-16 15:45:00,89.66,89.8,89.56,89.57,104484.0,89.66,89.8,89.56,89.57,104484.0
2024-07-16 15:50:00,89.58,89.68,89.53,89.59,282528.0,89.58,89.68,89.53,89.59,282528.0
2024-07-16 15:55:00,89.59,89.65,89.48,89.61,491428.0,89.59,89.65,89.48,89.61,491428.0
2024-07-17 09:30:00,87.68,88.11,86.76,87.06,371904.0,87.68,88.11,86.76,87.06,371904.0
2024-07-17 09:35:00,86.98,88.13,86.74,88.08,134516.0,86.98,88.13,86.74,88.08,134516.0
2024-07-17 09:40:00,87.98,88.07,87.41,87.41,69328.0,87.98,88.07,87.41,87.41,69328.0
2024-07-17 09:45:00,87.32,87.61,87.27,87.42,83716.0,87.32,87.61,87.27,87.42,83716.0
2024-07-17 09:50:00,87.3,87.46,86.86,87.41,53204.0,87.3,87.46,86.86,87.41,53204.0
2024-07-17 09:55:00,87.38,87.64,87.11,87.31,60224.0,87.38,87.64,87.11,87.31,60224.0
2024-07-17 10:00:00,87.27,87.27,86.05,86.1,168980.0,87.27,87.27,86.05,86.1,168980.0
2024-07-17 10:05:00,86.17,86.29,85.59,85.78,171164.0,86.17,86.29,85.59,85.78,171164.0
2024-07-17 10:10:00,85.78,86.05,85.61,85.75,63032.0,85.78,86.05,85.61,85.75,63032.0
2024-07-17 10:15:00,85.67,85.9,85.64,85.77,90248.0,85.67,85.9,85.64,85.77,90248.0
2024-07-17 10:20:00,85.78,86.07,85.71,86.05,60460.0,85.78,86.07,85.71,86.05,60460.0
2024-07-17 10:25:00,85.98,86.2,85.67,86.03,32504.0,85.98,86.2,85.67,86.03,32504.0
2024-07-17 10:30:00,85.94,86.24,85.77,85.97,71316.0,85.94,86.24,85.77,85.97,71316.0
2024-07-17 10:35:00,85.96,86.1,85.84,86.01,40652.0,85.96,86.1,85.84,86.01,40652.0
2024-07-17 10:40:00,86.0,86.26,85.9,86.26,79612.0,86.0,86.26,85.9,86.26,79612.0
2024-07-17 10:45:00,86.28,86.37,86.02,86.08,52264.0,86.28,86.37,86.02,86.08,52264.0
2024-07-17 10:50:00,86.14,86.14,85.59,85.63,77756.0,86.14,86.14,85.59,85.63,77756.0
2024-07-17 10:55:00,85.62,85.82,85.62,85.8,44032.0,85.62,85.82,85.62,85.8,44032.0
2024-07-17 11:00:00,85.76,85.94,85.63,85.76,102580.0,85.76,85.94,85.63,85.76,102580.0
2024-07-17 11:05:00,85.77,85.95,85.66,85.83,85104.0,85.77,85.95,85.66,85.83,85104.0
2024-07-17 11:10:00,85.88,85.98,85.65,85.8,45248.0,85.88,85.98,85.65,85.8,45248.0
2024-07-17 11:15:00,85.79,85.87,85.7,85.87,24136.0,85.79,85.87,85.7,85.87,24136.0
2024-07-17 11:20:00,85.89,85.97,85.73,85.82,44348.0,85.89,85.97,85.73,85.82,44348.0
2024-07-17 11:25:00,85.75,85.84,85.64,85.78,36116.0,85.75,85.84,85.64,85.78,36116.0
2024-07-17 11:30:00,85.67,85.81,85.62,85.62,71568.0,85.67,85.81,85.62,85.62,71568.0
2024-07-17 11:35:00,85.63,85.65,85.48,85.57,44360.0,85.63,85.65,85.48,85.57,44360.0
2024-07-17 11:40:00,85.57,85.57,85.37,85.39,26680.0,85.57,85.57,85.37,85.39,26680.0
2024-07-17 11:45:00,85.44,85.44,85.33,85.37,35160.0,85.44,85.44,85.33,85.37,35160.0
2024-07-17 11:50:00,85.33,85.49,85.31,85.44,45328.0,85.33,85.49,85.31,85.44,45328.0
2024-07-17 11:55:00,85.42,85.46,85.16,85.27,120848.0,85.42,85.46,85.16,85.27,120848.0
2024-07-17 12:00:00,85.23,85.38,85.2,85.28,39036.0,85.23,85.38,85.2,85.28,39036.0
2024-07-17 12:05:00,85.32,85.33,85.08,85.11,32888.0,85.32,85.33,85.08,85.11,32888.0
2024-07-17 12:10:00,85.11,85.15,84.77,84.9,260140.0,85.11,85.15,84.77,84.9,260140.0
2024-07-17 12:15:00,84.95,85.1,84.93,85.05,80612.0,84.95,85.1,84.93,85.05,80612.0
2024-07-17 12:20:00,85.11,85.2,84.8,84.95,81020.0,85.11,85.2,84.8,84.95,81020.0
2024-07-17 12:25:00,84.9,84.91,84.6,84.83,55236.0,84.9,84.91,84.6,84.83,55236.0
2024-07-17 12:30:00,84.79,85.02,84.69,84.92,40904.0,84.79,85.02,84.69,84.92,40904.0
2024-07-17 12:35:00,84.94,85.0,84.69,84.86,39072.0,84.94,85.0,84.69,84.86,39072.0
2024-07-17 12:40:00,84.8,84.81,84.6,84.66,69560.0,84.8,84.81,84.6,84.66,69560.0
2024-07-17 12:45:00,84.72,84.75,84.57,84.61,50068.0,84.72,84.75,84.57,84.61,50068.0
2024-07-17 12:50:00,84.61,84.83,84.58,84.83,77664.0,84.61,84.83,84.58,84.83,77664.0
2024-07-17 12:55:00,84.78,84.96,84.78,84.94,20156.0,84.78,84.96,84.78,84.94,20156.0
2024-07-17 13:00:00,84.98,85.1,84.89,84.9,74648.0,84.98,85.1,84.89,84.9,74648.0
2024-07-17 13:05:00,84.96,84.99,84.71,84.71,43940.0,84.96,84.99,84.71,84.71,43940.0
2024-07-17 13:10:00,84.67,84.78,84.6,84.71,42360.0,84.67,84.78,84.6,84.71,42360.0
2024-07-17 13:15:00,84.65,84.82,84.64,84.75,54228.0,84.65,84.82,84.64,84.75,54228.0
2024-07-17 13:20:00,84.73,84.79,84.69,84.69,25728.0,84.73,84.79,84.69,84.69,25728.0
2024-07-17 13:25:00,84.67,84.76,84.58,84.69,55900.0,84.67,84.76,84.58,84.69,55900.0
2024-07-17 13:30:00,84.68,85.04,84.65,84.98,197044.0,84.68,85.04,84.65,84.98,197044.0
2024-07-17 13:35:00,85.04,85.19,84.82,84.89,341840.0,85.04,85.19,84.82,84.89,341840.0
2024-07-17 13:40:00,84.84,84.96,84.76,84.82,40060.0,84.84,84.96,84.76,84.82,40060.0
2024-07-17 13:45:00,84.76,84.9,84.73,84.75,50976.0,84.76,84.9,84.73,84.75,50976.0
2024-07-17 13:50:00,84.8,84.85,84.66,84.83,157232.0,84.8,84.85,84.66,84.83,157232.0
2024-07-17 13:55:00,84.81,84.89,84.72,84.75,91228.0,84.81,84.89,84.72,84.75,91228.0
2024-07-17 14:00:00,84.78,84.87,84.67,84.76,139860.0,84.78,84.87,84.67,84.76,139860.0
2024-07-17 14:05:00,84.77,85.01,84.7,84.81,63120.0,84.77,85.01,84.7,84.81,63120.0
2024-07-17 14:10:00,84.83,84.9,84.77,84.77,24700.0,84.83,84.9,84.77,84.77,24700.0
2024-07-17 14:15:00,84.75,84.82,84.7,84.75,63008.0,84.75,84.82,84.7,84.75,63008.0
2024-07-17 14:20:00,84.75,84.9,84.73,84.89,68324.0,84.75,84.9,84.73,84.89,68324.0
2024-07-17 14:25:00,84.95,84.99,84.76,84.85,36848.0,84.95,84.99,84.76,84.85,36848.0
2024-07-17 14:30:00,84.85,84.99,84.84,84.98,66856.0,84.85,84.99,84.84,84.98,66856.0
2024-07-17 14:35:00,84.99,85.11,84.95,84.96,72228.0,84.99,85.11,84.95,84.96,72228.0
2024-07-17 14:40:00,85.0,85.06,84.94,85.05,43228.0,85.0,85.06,84.94,85.05,43228.0
2024-07-17 14:45:00,85.02,85.07,84.86,84.91,47724.0,85.02,85.07,84.86,84.91,47724.0
2024-07-17 14:50:00,84.87,85.06,84.87,84.91,55920.0,84.87,85.06,84.87,84.91,55920.0
2024-07-17 14:55:00,84.94,85.02,84.85,84.89,52324.0,84.94,85.02,84.85,84.89,52324.0
2024-07-17 15:00:00,84.88,84.93,84.78,84.88,50952.0,84.88,84.93,84.78,84.88,50952.0
2024-07-17 15:05:00,84.84,84.98,84.8,84.95,38084.0,84.84,84.98,84.8,84.95,38084.0
2024-07-17 15:10:00,84.95,85.02,84.94,84.94,56392.0,84.95,85.02,84.94,84.94,56392.0
2024-07-17 15:15:00,84.97,85.06,84.88,84.88,62720.0,84.97,85.06,84.88,84.88,62720.0
2024-07-17 15:20:00,84.9,84.98,84.86,84.9,98856.0,84.9,84.98,84.86,84.9,98856.0
2024-07-17 15:25:00,84.89,84.95,84.81,84.88,74464.0,84.89,84.95,84.81,84.88,74464.0
2024-07-17 15:30:00,84.88,85.15,84.84,85.02,76508.0,84.88,85.15,84.84,85.02,76508.0
2024-07-17 15:35:00,85.01,85.04,84.87,84.9,135336.0,85.01,85.04,84.87,84.9,135336.0
2024-07-17 15:40:00,84.92,85.0,84.75,84.75,90708.0,84.92,85.0,84.75,84.75,90708.0
2024-07-17 15:45:00,84.75,84.82,84.65,84.78,95216.0,84.75,84.82,84.65,84.78,95216.0
2024-07-17 15:50:00,84.79,84.83,84.66,84.67,219296.0,84.79,84.83,84.66,84.67,219296.0
2024-07-17 15:55:00,84.65,84.65,83.98,84.12,868568.0,84.65,84.65,83.98,84.12,868568.0
2024-07-18 09:30:00,84.67,84.74,83.89,83.93,223348.0,84.67,84.74,83.89,83.93,223348.0
2024-07-18 09:35:00,83.81,84.29,83.79,84.25,113572.0,83.81,84.29,83.79,84.25,113572.0
2024-07-18 09:40:00,84.29,84.72,84.2,84.4,83396.0,84.29,84.72,84.2,84.4,83396.0
2024-07-18 09:45:00,84.36,84.75,84.27,84.58,46140.0,84.36,84.75,84.27,84.58,46140.0
2024-07-18 09:50:00,84.6,84.69,84.29,84.29,79240.0,84.6,84.69,84.29,84.29,79240.0
2024-07-18 09:55:00,84.4,84.6,84.4,84.57,56112.0,84.4,84.6,84.4,84.57,56112.0
2024-07-18 10:00:00,84.57,84.62,84.31,84.35,56000.0,84.57,84.62,84.31,84.35,56000.0
2024-07-18 10:05:00,84.28,84.99,84.27,84.88,137660.0,84.28,84.99,84.27,84.88,137660.0
2024-07-18 10:10:00,84.98,84.98,84.49,84.51,87124.0,84.98,84.98,84.49,84.51,87124.0
2024-07-18 10:15:00,84.5,84.69,84.39,84.42,40040.0,84.5,84.69,84.39,84.42,40040.0
2024-07-18 10:20:00,84.38,84.41,84.21,84.26,43776.0,84.38,84.41,84.21,84.26,43776.0
2024-07-18 10:25:00,84.18,84.18,83.72,83.8,45772.0,84.18,84.18,83.72,83.8,45772.0
2024-07-18 10:30:00,83.83,83.85,83.37,83.44,72132.0,83.83,83.85,83.37,83.44,72132.0
2024-07-18 10:35:00,83.41,83.64,83.24,83.38,74556.0,83.41,83.64,83.24,83.38,74556.0
2024-07-18 10:40:00,83.37,83.37,82.8,82.83,49384.0,83.37,83.37,82.8,82.83,49384.0
2024-07-18 10:45:00,82.95,82.97,82.42,82.89,151172.0,82.95,82.97,82.42,82.89,151172.0
2024-07-18 10:50:00,82.89,83.53,82.85,83.48,84240.0,82.89,83.53,82.85,83.48,84240.0
2024-07-18 10:55:00,83.51,83.89,83.46,83.88,51528.0,83.51,83.89,83.46,83.88,51528.0
2024-07-18 11:00:00,83.84,83.91,83.72,83.86,43252.0,83.84,83.91,83.72,83.86,43252.0
2024-07-18 11:05:00,83.85,83.85,83.39,83.47,25012.0,83.85,83.85,83.39,83.47,25012.0
2024-07-18 11:10:00,83.39,83.4,82.87,82.88,38468.0,83.39,83.4,82.87,82.88,38468.0
2024-07-18 11:15:00,82.88,83.04,82.72,82.93,43724.0,82.88,83.04,82.72,82.93,43724.0
2024-07-18 11:20:00,82.98,83.0,82.64,82.67,43724.0,82.98,83.0,82.64,82.67,43724.0
2024-07-18 11:25:00,82.72,82.79,82.57,82.67,54692.0,82.72,82.79,82.57,82.67,54692.0
2024-07-18 11:30:00,82.61,82.65,82.16,82.25,55292.0,82.61,82.65,82.16,82.25,55292.0
2024-07-18 11:35:00,82.27,82.53,82.27,82.43,42916.0,82.27,82.53,82.27,82.43,42916.0
2024-07-18 11:40:00,82.46,82.51,82.17,82.27,87460.0,82.46,82.51,82.17,82.27,87460.0
2024-07-18 11:45:00,82.25,82.29,81.77,81.87,114580.0,82.25,82.29,81.77,81.87,114580.0
2024-07-18 11:50:00,81.85,82.08,81.82,81.82,85604.0,81.85,82.08,81.82,81.82,85604.0
2024-07-18 11:55:00,81.88,81.96,81.72,81.79,128964.0,81.88,81.96,81.72,81.79,128964.0
2024-07-18 12:00:00,81.77,81.85,81.67,81.76,167848.0,81.77,81.85,81.67,81.76,167848.0
2024-07-18 12:05:00,81.76,82.21,81.7,82.21,109436.0,81.76,82.21,81.7,82.21,109436.0
2024-07-18 12:10:00,82.15,82.3,82.03,82.26,56020.0,82.15,82.3,82.03,82.26,56020.0
2024-07-18 12:15:00,82.25,82.35,82.14,82.24,115596.0,82.25,82.35,82.14,82.24,115596.0
2024-07-18 12:20:00,82.25,82.38,82.23,82.33,63520.0,82.25,82.38,82.23,82.33,63520.0
2024-07-18 12:25:00,82.32,82.38,82.12,82.12,57636.0,82.32,82.38,82.12,82.12,57636.0
2024-07-18 12:30:00,82.06,82.36,82.02,82.3,86872.0,82.06,82.36,82.02,82.3,86872.0
2024-07-18 12:35:00,82.34,82.38,82.13,82.33,59228.0,82.34,82.38,82.13,82.33,59228.0
2024-07-18 12:40:00,82.33,82.48,82.24,82.37,27416.0,82.33,82.48,82.24,82.37,27416.0
2024-07-18 12:45:00,82.36,82.46,82.28,82.28,58556.0,82.36,82.46,82.28,82.28,58556.0
2024-07-18 12:50:00,82.28,82.58,82.25,82.51,40692.0,82.28,82.58,82.25,82.51,40692.0
2024-07-18 12:55:00,82.49,82.8,82.48,82.75,50592.0,82.49,82.8,82.48,82.75,50592.0
2024-07-18 13:00:00,82.75,82.8,82.57,82.59,37480.0,82.75,82.8,82.57,82.59,37480.0
2024-07-18 13:05:00,82.48,82.53,82.28,82.39,40908.0,82.48,82.53,82.28,82.39,40908.0
2024-07-18 13:10:00,82.38,82.66,82.33,82.64,22736.0,82.38,82.66,82.33,82.64,22736.0
2024-07-18 13:15:00,82.6,82.65,82.57,82.59,31988.0,82.6,82.65,82.57,82.59,31988.0
2024-07-18 13:20:00,82.58,82.74,82.55,82.58,49048.0,82.58,82.74,82.55,82.58,49048.0
2024-07-18 13:25:00,82.56,82.59,82.4,82.5,38196.0,82.56,82.59,82.4,82.5,38196.0
2024-07-18 13:30:00,82.58,82.65,82.49,82.54,21820.0,82.58,82.65,82.49,82.54,21820.0
2024-07-18 13:35:00,82.46,82.58,82.38,82.39,41400.0,82.46,82.58,82.38,82.39,41400.0
2024-07-18 13:40:00,82.42,82.45,82.31,82.36,41324.0,82.42,82.45,82.31,82.36,41324.0
2024-07-18 13:45:00,82.39,82.5,82.32,82.44,33668.0,82.39,82.5,82.32,82.44,33668.0
2024-07-18 13:50:00,82.42,82.42,82.24,82.31,45232.0,82.42,82.42,82.24,82.31,45232.0
2024-07-18 13:55:00,82.35,82.39,82.22,82.39,34088.0,82.35,82.39,82.22,82.39,34088.0
2024-07-18 14:00:00,82.36,82.43,82.28,82.37,18832.0,82.36,82.43,82.28,82.37,18832.0
2024-07-18 14:05:00,82.37,82.57,82.37,82.55,48264.0,82.37,82.57,82.37,82.55,48264.0
2024-07-18 14:10:00,82.56,82.58,82.38,82.42,39116.0,82.56,82.58,82.38,82.42,39116.0
2024-07-18 14:15:00,82.5,82.7,82.48,82.63,39740.0,82.5,82.7,82.48,82.63,39740.0
2024-07-18 14:20:00,82.64,82.7,82.52,82.63,40524.0,82.64,82.7,82.52,82.63,40524.0
2024-07-18 14:25:00,82.62,82.63,82.4,82.44,50772.0,82.62,82.63,82.4,82.44,50772.0
2024-07-18 14:30:00,82.44,82.56,82.36,82.53,53572.0,82.44,82.56,82.36,82.53,53572.0
2024-07-18 14:35:00,82.52,82.58,82.33,82.35,32268.0,82.52,82.58,82.33,82.35,32268.0
2024-07-18 14:40:00,82.33,82.43,82.25,82.33,84928.0,82.33,82.43,82.25,82.33,84928.0
2024-07-18 14:45:00,82.29,82.42,82.26,82.42,30440.0,82.29,82.42,82.26,82.42,30440.0
2024-07-18 14:50:00,82.41,82.6,82.35,82.59,34224.0,82.41,82.6,82.35,82.59,34224.0
2024-07-18 14:55:00,82.58,82.58,82.48,82.52,32084.0,82.58,82.58,82.48,82.52,32084.0
2024-07-18 15:00:00,82.54,82.65,82.48,82.48,24088.0,82.54,82.65,82.48,82.48,24088.0
2024-07-18 15:05:00,82.47,82.59,82.46,82.51,42644.0,82.47,82.59,82.46,82.51,42644.0
2024-07-18 15:10:00,82.51,82.52,82.26,82.36,76360.0,82.51,82.52,82.26,82.36,76360.0
2024-07-18 15:15:00,82.38,82.51,82.36,82.38,56864.0,82.38,82.51,82.36,82.38,56864.0
2024-07-18 15:20:00,82.38,82.51,82.28,82.34,61744.0,82.38,82.51,82.28,82.34,61744.0
2024-07-18 15:25:00,82.35,82.44,82.3,82.44,80512.0,82.35,82.44,82.3,82.44,80512.0
2024-07-18 15:30:00,82.38,82.49,82.38,82.44,65644.0,82.38,82.49,82.38,82.44,65644.0
2024-07-18 15:35:00,82.45,82.75,82.43,82.73,100284.0,82.45,82.75,82.43,82.73,100284.0
2024-07-18 15:40:00,82.73,82.9,82.71,82.82,118268.0,82.73,82.9,82.71,82.82,118268.0
2024-07-18 15:45:00,82.84,83.18,82.83,83.16,125412.0,82.84,83.18,82.83,83.16,125412.0
2024-07-18 15:50:00,83.15,83.22,82.87,82.88,181164.0,83.15,83.22,82.87,82.88,181164.0
2024-07-18 15:55:00,82.89,83.22,82.89,83.11,456308.0,82.89,83.22,82.89,83.11,456308.0
2024-07-19 09:30:00,83.16,83.34,82.55,83.34,349416.0,83.16,83.34,82.55,83.34,349416.0
2024-07-19 09:35:00,83.66,83.72,83.27,83.67,15032.0,83.66,83.72,83.27,83.67,15032.0
2024-07-19 09:40:00,83.68,83.76,83.35,83.35,12716.0,83.68,83.76,83.35,83.35,12716.0
2024-07-19 09:45:00,83.2,83.47,83.2,83.29,37520.0,83.2,83.47,83.2,83.29,37520.0
2024-07-19 09:50:00,83.34,83.8,83.34,83.51,25932.0,83.34,83.8,83.34,83.51,25932.0
2024-07-19 09:55:00,83.55,83.78,83.46,83.54,30720.0,83.55,83.78,83.46,83.54,30720.0
2024-07-19 10:00:00,83.53,83.62,83.37,83.5,43728.0,83.53,83.62,83.37,83.5,43728.0
2024-07-19 10:05:00,83.58,83.85,83.58,83.85,21596.0,83.58,83.85,83.58,83.85,21596.0
2024-07-19 10:10:00,83.72,83.92,83.38,83.56,38696.0,83.72,83.92,83.38,83.56,38696.0
2024-07-19 10:15:00,83.6,83.91,83.6,83.7,14632.0,83.6,83.91,83.6,83.7,14632.0
2024-07-19 10:20:00,83.69,83.74,83.47,83.61,25428.0,83.69,83.74,83.47,83.61,25428.0
2024-07-19 10:25:00,83.65,83.7,83.35,83.35,23840.0,83.65,83.7,83.35,83.35,23840.0
2024-07-19 10:30:00,83.43,83.54,83.16,83.2,30596.0,83.43,83.54,83.16,83.2,30596.0
2024-07-19 10:35:00,83.28,83.45,83.23,83.44,34188.0,83.28,83.45,83.23,83.44,34188.0
2024-07-19 10:40:00,83.37,83.37,83.09,83.11,14232.0,83.37,83.37,83.09,83.11,14232.0
2024-07-19 10:45:00,83.0,83.26,83.0,83.13,10124.0,83.0,83.26,83.0,83.13,10124.0
2024-07-19 10:50:00,83.19,83.25,83.09,83.19,20900.0,83.19,83.25,83.09,83.19,20900.0
2024-07-19 10:55:00,83.22,83.33,83.17,83.26,5292.0,83.22,83.33,83.17,83.26,5292.0
2024-07-19 11:00:00,83.31,83.57,83.3,83.57,16572.0,83.31,83.57,83.3,83.57,16572.0
2024-07-19 11:05:00,83.58,83.58,83.33,83.36,6116.0,83.58,83.58,83.33,83.36,6116.0
2024-07-19 11:10:00,83.33,83.36,83.22,83.25,5764.0,83.33,83.36,83.22,83.25,5764.0
2024-07-19 11:15:00,83.25,83.42,83.25,83.3,12088.0,83.25,83.42,83.25,83.3,12088.0
2024-07-19 11:20:00,83.42,83.53,83.28,83.39,23780.0,83.42,83.53,83.28,83.39,23780.0
2024-07-19 11:25:00,83.43,83.51,83.28,83.31,37860.0,83.43,83.51,83.28,83.31,37860.0
2024-07-19 11:30:00,83.31,83.48,83.27,83.41,51504.0,83.31,83.48,83.27,83.41,51504.0
2024-07-19 11:35:00,83.53,83.58,83.41,83.41,20928.0,83.53,83.58,83.41,83.41,20928.0
2024-07-19 11:40:00,83.49,83.6,83.47,83.54,15660.0,83.49,83.6,83.47,83.54,15660.0
2024-07-19 11:45:00,83.56,83.67,83.56,83.62,12136.0,83.56,83.67,83.56,83.62,12136.0
2024-07-19 11:50:00,83.58,83.66,83.54,83.66,16132.0,83.58,83.66,83.54,83.66,16132.0
2024-07-19 11:55:00,83.65,83.88,83.54,83.88,31484.0,83.65,83.88,83.54,83.88,31484.0
2024-07-19 12:00:00,83.88,84.07,83.83,83.91,55144.0,83.88,84.07,83.83,83.91,55144.0
2024-07-19 12:05:00,83.9,83.98,83.79,83.88,19856.0,83.9,83.98,83.79,83.88,19856.0
2024-07-19 12:10:00,83.78,83.84,83.75,83.78,6852.0,83.78,83.84,83.75,83.78,6852.0
2024-07-19 12:15:00,83.9,83.9,83.74,83.74,6424.0,83.9,83.9,83.74,83.74,6424.0
2024-07-19 12:20:00,83.72,83.77,83.61,83.61,8900.0,83.72,83.77,83.61,83.61,8900.0
2024-07-19 12:25:00,83.6,83.77,83.6,83.72,2764.0,83.6,83.77,83.6,83.72,2764.0
2024-07-19 12:30:00,83.7,83.76,83.53,83.6,17928.0,83.7,83.76,83.53,83.6,17928.0
2024-07-19 12:35:00,83.58,83.59,83.38,83.45,16928.0,83.58,83.59,83.38,83.45,16928.0
2024-07-19 12:40:00,83.47,83.54,83.31,83.31,26536.0,83.47,83.54,83.31,83.31,26536.0
2024-07-19 12:45:00,83.32,83.41,83.16,83.25,25140.0,83.32,83.41,83.16,83.25,25140.0
2024-07-19 12:50:00,83.26,83.3,83.17,83.21,9464.0,83.26,83.3,83.17,83.21,9464.0
2024-07-19 12:55:00,83.27,83.32,83.21,83.26,16376.0,83.27,83.32,83.21,83.26,16376.0
2024-07-19 13:00:00,83.26,83.29,83.08,83.11,15236.0,83.26,83.29,83.08,83.11,15236.0
2024-07-19 13:05:00,83.14,83.14,83.09,83.14,23036.0,83.14,83.14,83.09,83.14,23036.0
2024-07-19 13:10:00,83.1,83.34,83.1,83.29,24140.0,83.1,83.34,83.1,83.29,24140.0
2024-07-19 13:15:00,83.29,83.29,83.14,83.19,17064.0,83.29,83.29,83.14,83.19,17064.0
2024-07-19 13:20:00,83.14,83.28,83.14,83.28,14748.0,83.14,83.28,83.14,83.28,14748.0
2024-07-19 13:25:00,83.3,83.39,83.25,83.31,14768.0,83.3,83.39,83.25,83.31,14768.0
2024-07-19 13:30:00,83.26,83.35,83.22,83.33,13076.0,83.26,83.35,83.22,83.33,13076.0
2024-07-19 13:35:00,83.29,83.36,83.23,83.33,19460.0,83.29,83.36,83.23,83.33,19460.0
2024-07-19 13:40:00,83.35,83.35,83.16,83.26,22492.0,83.35,83.35,83.16,83.26,22492.0
2024-07-19 13:45:00,83.28,83.47,83.26,83.47,10696.0,83.28,83.47,83.26,83.47,10696.0
2024-07-19 13:50:00,83.41,83.45,83.3,83.3,29648.0,83.41,83.45,83.3,83.3,29648.0
2024-07-19 13:55:00,83.3,83.48,83.3,83.46,15348.0,83.3,83.48,83.3,83.46,15348.0
2024-07-19 14:00:00,83.44,83.54,83.42,83.45,26428.0,83.44,83.54,83.42,83.45,26428.0
2024-07-19 14:05:00,83.52,83.63,83.51,83.58,5732.0,83.52,83.63,83.51,83.58,5732.0
2024-07-19 14:10:00,83.58,83.68,83.5,83.53,24204.0,83.58,83.68,83.5,83.53,24204.0
2024-07-19 14:15:00,83.56,83.6,83.41,83.44,34920.0,83.56,83.6,83.41,83.44,34920.0
2024-07-19 14:20:00,83.45,83.46,83.35,83.39,49568.0,83.45,83.46,83.35,83.39,49568.0
2024-07-19 14:25:00,83.38,83.45,83.28,83.28,12428.0,83.38,83.45,83.28,83.28,12428.0
2024-07-19 14:30:00,83.28,83.36,83.27,83.3,30900.0,83.28,83.36,83.27,83.3,30900.0
2024-07-19 14:35:00,83.3,83.37,83.0,83.0,54812.0,83.3,83.37,83.0,83.0,54812.0
2024-07-19 14:40:00,83.04,83.08,82.93,82.94,28996.0,83.04,83.08,82.93,82.94,28996.0
2024-07-19 14:45:00,82.97,83.01,82.94,83.01,18996.0,82.97,83.01,82.94,83.01,18996.0
2024-07-19 14:50:00,83.03,83.08,82.97,83.06,18696.0,83.03,83.08,82.97,83.06,18696.0
2024-07-19 14:55:00,83.01,83.05,82.97,83.0,28136.0,83.01,83.05,82.97,83.0,28136.0
2024-07-19 15:00:00,83.01,83.23,83.01,83.21,34684.0,83.01,83.23,83.01,83.21,34684.0
2024-07-19 15:05:00,83.23,83.27,83.12,83.14,31632.0,83.23,83.27,83.12,83.14,31632.0
2024-07-19 15:10:00,83.15,83.26,83.14,83.22,20712.0,83.15,83.26,83.14,83.22,20712.0
2024-07-19 15:15:00,83.22,83.23,83.1,83.21,41728.0,83.22,83.23,83.1,83.21,41728.0
2024-07-19 15:20:00,83.19,83.2,83.11,83.17,31308.0,83.19,83.2,83.11,83.17,31308.0
2024-07-19 15:25:00,83.19,83.24,83.14,83.23,22380.0,83.19,83.24,83.14,83.23,22380.0
2024-07-19 15:30:00,83.25,83.26,83.03,83.04,37768.0,83.25,83.26,83.03,83.04,37768.0
2024-07-19 15:35:00,83.05,83.1,82.93,82.98,81532.0,83.05,83.1,82.93,82.98,81532.0
2024-07-19 15:40:00,82.98,83.07,82.8,82.81,86200.0,82.98,83.07,82.8,82.81,86200.0
2024-07-19 15:45:00,82.84,83.05,82.73,82.78,71996.0,82.84,83.05,82.73,82.78,71996.0
2024-07-19 15:50:00,82.77,82.86,82.73,82.85,97704.0,82.77,82.86,82.73,82.85,97704.0
2024-07-19 15:55:00,82.82,82.87,82.51,82.65,250900.0,82.82,82.87,82.51,82.65,250900.0
2024-07-22 09:30:00,83.92,84.39,83.6,84.2,300532.0,83.92,84.39,83.6,84.2,300532.0
2024-07-22 09:35:00,84.41,84.72,84.03,84.1,100908.0,84.41,84.72,84.03,84.1,100908.0
2024-07-22 09:40:00,84.18,84.49,84.08,84.08,84700.0,84.18,84.49,84.08,84.08,84700.0
2024-07-22 09:45:00,84.14,85.03,84.14,84.89,53284.0,84.14,85.03,84.14,84.89,53284.0
2024-07-22 09:50:00,84.79,84.97,84.58,84.84,57164.0,84.79,84.97,84.58,84.84,57164.0
2024-07-22 09:55:00,84.76,84.76,84.45,84.49,58208.0,84.76,84.76,84.45,84.49,58208.0
2024-07-22 10:00:00,84.52,84.56,84.37,84.41,51392.0,84.52,84.56,84.37,84.41,51392.0
2024-07-22 10:05:00,84.42,84.55,84.24,84.3,67184.0,84.42,84.55,84.24,84.3,67184.0
2024-07-22 10:10:00,84.35,84.63,84.27,84.63,62136.0,84.35,84.63,84.27,84.63,62136.0
2024-07-22 10:15:00,84.58,84.83,84.51,84.83,124160.0,84.58,84.83,84.51,84.83,124160.0
2024-07-22 10:20:00,84.78,84.87,84.6,84.73,110860.0,84.78,84.87,84.6,84.73,110860.0
2024-07-22 10:25:00,84.78,84.91,84.66,84.88,68716.0,84.78,84.91,84.66,84.88,68716.0
2024-07-22 10:30:00,84.89,84.92,84.64,84.9,71212.0,84.89,84.92,84.64,84.9,71212.0
2024-07-22 10:35:00,84.94,85.06,84.75,85.0,113432.0,84.94,85.06,84.75,85.0,113432.0
2024-07-22 10:40:00,84.97,85.25,84.91,85.21,71176.0,84.97,85.25,84.91,85.21,71176.0
2024-07-22 10:45:00,85.16,85.46,85.13,85.4,117484.0,85.16,85.46,85.13,85.4,117484.0
2024-07-22 10:50:00,85.39,85.4,85.24,85.32,71912.0,85.39,85.4,85.24,85.32,71912.0
2024-07-22 10:55:00,85.33,85.47,85.15,85.2,57564.0,85.33,85.47,85.15,85.2,57564.0
2024-07-22 11:00:00,85.2,85.27,85.11,85.24,41188.0,85.2,85.27,85.11,85.24,41188.0
2024-07-22 11:05:00,85.25,85.26,84.81,84.92,60080.0,85.25,85.26,84.81,84.92,60080.0
2024-07-22 11:10:00,85.01,85.08,84.91,84.99,31756.0,85.01,85.08,84.91,84.99,31756.0
2024-07-22 11:15:00,85.0,85.03,84.7,84.77,84272.0,85.0,85.03,84.7,84.77,84272.0
2024-07-22 11:20:00,84.77,84.88,84.7,84.79,60056.0,84.77,84.88,84.7,84.79,60056.0
2024-07-22 11:25:00,84.84,84.84,84.59,84.6,41400.0,84.84,84.84,84.59,84.6,41400.0
2024-07-22 11:30:00,84.63,84.63,84.39,84.51,65800.0,84.63,84.63,84.39,84.51,65800.0
2024-07-22 11:35:00,84.46,84.67,84.43,84.67,20440.0,84.46,84.67,84.43,84.67,20440.0
2024-07-22 11:40:00,84.66,84.76,84.6,84.73,34564.0,84.66,84.76,84.6,84.73,34564.0
2024-07-22 11:45:00,84.74,84.78,84.56,84.73,32684.0,84.74,84.78,84.56,84.73,32684.0
2024-07-22 11:50:00,84.75,84.85,84.63,84.85,34984.0,84.75,84.85,84.63,84.85,34984.0
2024-07-22 11:55:00,84.8,84.93,84.78,84.8,23256.0,84.8,84.93,84.78,84.8,23256.0
2024-07-22 12:00:00,84.86,84.9,84.73,84.73,27332.0,84.86,84.9,84.73,84.73,27332.0
2024-07-22 12:05:00,84.78,84.89,84.67,84.84,18464.0,84.78,84.89,84.67,84.84,18464.0
2024-07-22 12:10:00,84.86,84.91,84.83,84.88,44524.0,84.86,84.91,84.83,84.88,44524.0
2024-07-22 12:15:00,84.88,85.03,84.88,84.94,31592.0,84.88,85.03,84.88,84.94,31592.0
2024-07-22 12:20:00,84.95,84.95,84.85,84.89,18652.0,84.95,84.95,84.85,84.89,18652.0
2024-07-22 12:25:00,84.89,84.9,84.76,84.87,17224.0,84.89,84.9,84.76,84.87,17224.0
2024-07-22 12:30:00,84.87,84.88,84.76,84.87,28332.0,84.87,84.88,84.76,84.87,28332.0
2024-07-22 12:35:00,84.84,85.02,84.84,85.02,20624.0,84.84,85.02,84.84,85.02,20624.0
2024-07-22 12:40:00,85.01,85.21,85.0,85.2,38356.0,85.01,85.21,85.0,85.2,38356.0
2024-07-22 12:45:00,85.21,85.3,85.18,85.21,26416.0,85.21,85.3,85.18,85.21,26416.0
2024-07-22 12:50:00,85.23,85.36,85.18,85.36,25196.0,85.23,85.36,85.18,85.36,25196.0
2024-07-22 12:55:00,85.39,85.42,85.13,85.2,47596.0,85.39,85.42,85.13,85.2,47596.0
2024-07-22 13:00:00,85.25,85.33,85.25,85.32,13856.0,85.25,85.33,85.25,85.32,13856.0
2024-07-22 13:05:00,85.33,85.46,85.3,85.34,26428.0,85.33,85.46,85.3,85.34,26428.0
2024-07-22 13:10:00,85.34,85.43,85.28,85.39,32848.0,85.34,85.43,85.28,85.39,32848.0
2024-07-22 13:15:00,85.42,85.44,85.33,85.42,26576.0,85.42,85.44,85.33,85.42,26576.0
2024-07-22 13:20:00,85.37,85.37,85.27,85.28,27016.0,85.37,85.37,85.27,85.28,27016.0
2024-07-22 13:25:00,85.33,85.41,85.28,85.31,27912.0,85.33,85.41,85.28,85.31,27912.0
2024-07-22 13:30:00,85.31,85.47,85.27,85.46,33144.0,85.31,85.47,85.27,85.46,33144.0
2024-07-22 13:35:00,85.42,85.44,85.34,85.42,16128.0,85.42,85.44,85.34,85.42,16128.0
2024-07-22 13:40:00,85.42,85.5,85.38,85.44,24952.0,85.42,85.5,85.38,85.44,24952.0
2024-07-22 13:45:00,85.44,85.5,85.42,85.49,14860.0,85.44,85.5,85.42,85.49,14860.0
2024-07-22 13:50:00,85.46,85.57,85.4,85.49,23148.0,85.46,85.57,85.4,85.49,23148.0
2024-07-22 13:55:00,85.49,85.5,85.39,85.5,25568.0,85.49,85.5,85.39,85.5,25568.0
2024-07-22 14:00:00,85.51,85.57,85.5,85.55,26472.0,85.51,85.57,85.5,85.55,26472.0
2024-07-22 14:05:00,85.57,85.69,85.51,85.65,25136.0,85.57,85.69,85.51,85.65,25136.0
2024-07-22 14:10:00,85.65,85.65,85.52,85.56,37196.0,85.65,85.65,85.52,85.56,37196.0
2024-07-22 14:15:00,85.56,85.75,85.56,85.72,25352.0,85.56,85.75,85.56,85.72,25352.0
2024-07-22 14:20:00,85.72,85.84,85.72,85.82,57124.0,85.72,85.84,85.72,85.82,57124.0
2024-07-22 14:25:00,85.84,85.86,85.71,85.71,37596.0,85.84,85.86,85.71,85.71,37596.0
2024-07-22 14:30:00,85.7,85.88,85.7,85.81,31348.0,85.7,85.88,85.7,85.81,31348.0
2024-07-22 14:35:00,85.83,85.83,85.72,85.74,44204.0,85.83,85.83,85.72,85.74,44204.0
2024-07-22 14:40:00,85.71,85.71,85.61,85.64,28648.0,85.71,85.71,85.61,85.64,28648.0
2024-07-22 14:45:00,85.66,85.68,85.56,85.6,28912.0,85.66,85.68,85.56,85.6,28912.0
2024-07-22 14:50:00,85.64,85.66,85.53,85.62,27556.0,85.64,85.66,85.53,85.62,27556.0
2024-07-22 14:55:00,85.62,85.66,85.54,85.6,38788.0,85.62,85.66,85.54,85.6,38788.0
2024-07-22 15:00:00,85.58,85.58,85.43,85.58,114340.0,85.58,85.58,85.43,85.58,114340.0
2024-07-22 15:05:00,85.58,85.58,85.42,85.46,66804.0,85.58,85.58,85.42,85.46,66804.0
2024-07-22 15:10:00,85.48,85.57,85.39,85.56,39976.0,85.48,85.57,85.39,85.56,39976.0
2024-07-22 15:15:00,85.6,85.61,85.44,85.44,31168.0,85.6,85.61,85.44,85.44,31168.0
2024-07-22 15:20:00,85.43,85.46,85.39,85.41,32880.0,85.43,85.46,85.39,85.41,32880.0
2024-07-22 15:25:00,85.41,85.42,85.26,85.39,54160.0,85.41,85.42,85.26,85.39,54160.0
2024-07-22 15:30:00,85.39,85.54,85.39,85.42,32732.0,85.39,85.54,85.39,85.42,32732.0
2024-07-22 15:35:00,85.44,85.54,85.36,85.48,103472.0,85.44,85.54,85.36,85.48,103472.0
2024-07-22 15:40:00,85.47,85.54,85.45,85.45,45228.0,85.47,85.54,85.45,85.45,45228.0
2024-07-22 15:45:00,85.47,85.77,85.47,85.67,86432.0,85.47,85.77,85.47,85.67,86432.0
2024-07-22 15:50:00,85.65,85.66,85.51,85.62,104444.0,85.65,85.66,85.51,85.62,104444.0
2024-07-22 15:55:00,85.64,85.64,85.42,85.55,228348.0,85.64,85.64,85.42,85.55,228348.0
2024-07-23 09:30:00,85.56,85.73,85.05,85.23,112116.0,85.56,85.73,85.05,85.23,112116.0
2024-07-23 09:35:00,85.23,85.36,85.14,85.14,12288.0,85.23,85.36,85.14,85.14,12288.0
2024-07-23 09:40:00,85.25,85.6,85.17,85.5,33876.0,85.25,85.6,85.17,85.5,33876.0
2024-07-23 09:45:00,85.5,85.6,85.34,85.6,31184.0,85.5,85.6,85.34,85.6,31184.0
2024-07-23 09:50:00,85.7,85.7,85.3,85.36,36240.0,85.7,85.7,85.3,85.36,36240.0
2024-07-23 09:55:00,85.36,85.72,85.36,85.59,39088.0,85.36,85.72,85.36,85.59,39088.0
2024-07-23 10:00:00,85.67,85.87,85.57,85.66,24316.0,85.67,85.87,85.57,85.66,24316.0
2024-07-23 10:05:00,85.64,86.17,85.64,86.06,32552.0,85.64,86.17,85.64,86.06,32552.0
2024-07-23 10:10:00,86.08,86.24,86.01,86.21,28716.0,86.08,86.24,86.01,86.21,28716.0
2024-07-23 10:15:00,86.16,86.57,86.16,86.5,55104.0,86.16,86.57,86.16,86.5,55104.0
2024-07-23 10:20:00,86.49,86.69,86.3,86.3,60968.0,86.49,86.69,86.3,86.3,60968.0
2024-07-23 10:25:00,86.24,86.39,86.13,86.28,43584.0,86.24,86.39,86.13,86.28,43584.0
2024-07-23 10:30:00,86.23,86.28,86.12,86.24,24900.0,86.23,86.28,86.12,86.24,24900.0
2024-07-23 10:35:00,86.2,86.24,86.03,86.16,25004.0,86.2,86.24,86.03,86.16,25004.0
2024-07-23 10:40:00,86.19,86.31,86.16,86.27,12544.0,86.19,86.31,86.16,86.27,12544.0
2024-07-23 10:45:00,86.19,86.33,86.12,86.14,23204.0,86.19,86.33,86.12,86.14,23204.0
2024-07-23 10:50:00,86.16,86.28,86.04,86.13,11644.0,86.16,86.28,86.04,86.13,11644.0
2024-07-23 10:55:00,86.14,86.24,86.09,86.24,11908.0,86.14,86.24,86.09,86.24,11908.0
2024-07-23 11:00:00,86.2,86.43,86.19,86.43,15232.0,86.2,86.43,86.19,86.43,15232.0
2024-07-23 11:05:00,86.46,86.69,86.46,86.67,18332.0,86.46,86.69,86.46,86.67,18332.0
2024-07-23 11:10:00,86.67,86.75,86.59,86.75,17704.0,86.67,86.75,86.59,86.75,17704.0
2024-07-23 11:15:00,86.77,87.22,86.73,87.16,54376.0,86.77,87.22,86.73,87.16,54376.0
2024-07-23 11:20:00,87.16,87.19,86.91,86.96,24716.0,87.16,87.19,86.91,86.96,24716.0
2024-07-23 11:25:00,86.82,86.96,86.82,86.95,28732.0,86.82,86.96,86.82,86.95,28732.0
2024-07-23 11:30:00,86.94,87.02,86.91,86.98,72300.0,86.94,87.02,86.91,86.98,72300.0
2024-07-23 11:35:00,86.98,87.0,86.82,86.82,17432.0,86.98,87.0,86.82,86.82,17432.0
2024-07-23 11:40:00,86.86,87.08,86.86,87.02,19344.0,86.86,87.08,86.86,87.02,19344.0
2024-07-23 11:45:00,87.07,87.1,86.92,86.98,19888.0,87.07,87.1,86.92,86.98,19888.0
2024-07-23 11:50:00,86.94,86.99,86.78,86.84,9192.0,86.94,86.99,86.78,86.84,9192.0
2024-07-23 11:55:00,86.89,86.89,86.76,86.86,9000.0,86.89,86.89,86.76,86.86,9000.0
2024-07-23 12:00:00,86.83,86.88,86.72,86.81,13592.0,86.83,86.88,86.72,86.81,13592.0
2024-07-23 12:05:00,86.85,86.85,86.69,86.8,10480.0,86.85,86.85,86.69,86.8,10480.0
2024-07-23 12:10:00,86.77,86.93,86.75,86.93,9148.0,86.77,86.93,86.75,86.93,9148.0
2024-07-23 12:15:00,86.9,86.92,86.78,86.9,17848.0,86.9,86.92,86.78,86.9,17848.0
2024-07-23 12:20:00,86.88,86.93,86.5,86.58,21236.0,86.88,86.93,86.5,86.58,21236.0
2024-07-23 12:25:00,86.56,86.61,86.42,86.54,13864.0,86.56,86.61,86.42,86.54,13864.0
2024-07-23 12:30:00,86.47,86.52,86.39,86.48,19680.0,86.47,86.52,86.39,86.48,19680.0
2024-07-23 12:35:00,86.52,86.52,86.38,86.41,10000.0,86.52,86.52,86.38,86.41,10000.0
2024-07-23 12:40:00,86.41,86.48,86.38,86.42,9764.0,86.41,86.48,86.38,86.42,9764.0
2024-07-23 12:45:00,86.44,86.56,86.44,86.55,10208.0,86.44,86.56,86.44,86.55,10208.0
2024-07-23 12:50:00,86.52,86.53,86.46,86.48,16204.0,86.52,86.53,86.46,86.48,16204.0
2024-07-23 12:55:00,86.48,86.51,86.28,86.43,19732.0,86.48,86.51,86.28,86.43,19732.0
2024-07-23 13:00:00,86.42,86.67,86.37,86.63,19064.0,86.42,86.67,86.37,86.63,19064.0
2024-07-23 13:05:00,86.59,86.66,86.51,86.58,11652.0,86.59,86.66,86.51,86.58,11652.0
2024-07-23 13:10:00,86.56,86.66,86.48,86.63,25532.0,86.56,86.66,86.48,86.63,25532.0
2024-07-23 13:15:00,86.58,86.64,86.55,86.62,14528.0,86.58,86.64,86.55,86.62,14528.0
2024-07-23 13:20:00,86.67,86.7,86.64,86.66,6332.0,86.67,86.7,86.64,86.66,6332.0
2024-07-23 13:25:00,86.69,86.8,86.69,86.8,14116.0,86.69,86.8,86.69,86.8,14116.0
2024-07-23 13:30:00,86.74,86.78,86.68,86.7,24176.0,86.74,86.78,86.68,86.7,24176.0
2024-07-23 13:35:00,86.7,86.81,86.59,86.59,30352.0,86.7,86.81,86.59,86.59,30352.0
2024-07-23 13:40:00,86.64,86.69,86.58,86.67,10700.0,86.64,86.69,86.58,86.67,10700.0
2024-07-23 13:45:00,86.61,86.73,86.6,86.64,17180.0,86.61,86.73,86.6,86.64,17180.0
2024-07-23 13:50:00,86.69,86.85,86.67,86.83,9848.0,86.69,86.85,86.67,86.83,9848.0
2024-07-23 13:55:00,86.86,86.9,86.75,86.76,23708.0,86.86,86.9,86.75,86.76,23708.0
2024-07-23 14:00:00,86.75,86.85,86.75,86.82,18060.0,86.75,86.85,86.75,86.82,18060.0
2024-07-23 14:05:00,86.75,86.8,86.68,86.8,21020.0,86.75,86.8,86.68,86.8,21020.0
2024-07-23 14:10:00,86.77,86.86,86.74,86.78,15144.0,86.77,86.86,86.74,86.78,15144.0
2024-07-23 14:15:00,86.86,86.94,86.78,86.8,24000.0,86.86,86.94,86.78,86.8,24000.0
2024-07-23 14:20:00,86.81,86.89,86.8,86.84,12940.0,86.81,86.89,86.8,86.84,12940.0
2024-07-23 14:25:00,86.81,86.81,86.52,86.54,54396.0,86.81,86.81,86.52,86.54,54396.0
2024-07-23 14:30:00,86.54,86.54,86.36,86.51,18972.0,86.54,86.54,86.36,86.51,18972.0
2024-07-23 14:35:00,86.51,86.74,86.45,86.67,50136.0,86.51,86.74,86.45,86.67,50136.0
2024-07-23 14:40:00,86.63,86.67,86.54,86.59,11404.0,86.63,86.67,86.54,86.59,11404.0
2024-07-23 14:45:00,86.64,86.64,86.57,86.58,8952.0,86.64,86.64,86.57,86.58,8952.0
2024-07-23 14:50:00,86.58,86.63,86.52,86.55,24968.0,86.58,86.63,86.52,86.55,24968.0
2024-07-23 14:55:00,86.52,86.62,86.51,86.62,21048.0,86.52,86.62,86.51,86.62,21048.0
2024-07-23 15:00:00,86.62,86.71,86.62,86.67,12692.0,86.62,86.71,86.62,86.67,12692.0
2024-07-23 15:05:00,86.62,86.67,86.58,86.66,11792.0,86.62,86.67,86.58,86.66,11792.0
2024-07-23 15:10:00,86.68,86.71,86.66,86.69,15116.0,86.68,86.71,86.66,86.69,15116.0
2024-07-23 15:15:00,86.68,86.68,86.61,86.67,9848.0,86.68,86.68,86.61,86.67,9848.0
2024-07-23 15:20:00,86.69,86.79,86.68,86.78,11668.0,86.69,86.79,86.68,86.78,11668.0
2024-07-23 15:25:00,86.81,86.81,86.68,86.69,16428.0,86.81,86.81,86.68,86.69,16428.0
2024-07-23 15:30:00,86.69,86.69,86.62,86.65,18788.0,86.69,86.69,86.62,86.65,18788.0
2024-07-23 15:35:00,86.65,86.67,86.6,86.61,19032.0,86.65,86.67,86.6,86.61,19032.0
2024-07-23 15:40:00,86.64,86.64,86.33,86.42,30200.0,86.64,86.64,86.33,86.42,30200.0
2024-07-23 15:45:00,86.41,86.46,86.21,86.25,76820.0,86.41,86.46,86.21,86.25,76820.0
2024-07-23 15:50:00,86.25,86.68,86.23,86.57,123780.0,86.25,86.68,86.23,86.57,123780.0
2024-07-23 15:55:00,86.57,86.72,86.48,86.67,375008.0,86.57,86.72,86.48,86.67,375008.0
2024-07-24 09:30:00,85.21,85.7,85.03,85.32,105376.0,85.21,85.7,85.03,85.32,105376.0
2024-07-24 09:35:00,85.43,85.5,84.81,84.81,43740.0,85.43,85.5,84.81,84.81,43740.0
2024-07-24 09:40:00,84.88,85.64,84.88,85.58,75876.0,84.88,85.64,84.88,85.58,75876.0
2024-07-24 09:45:00,85.63,86.15,85.54,86.0,44180.0,85.63,86.15,85.54,86.0,44180.0
2024-07-24 09:50:00,86.02,86.13,85.6,85.82,53016.0,86.02,86.13,85.6,85.82,53016.0
2024-07-24 09:55:00,85.78,85.79,85.19,85.26,111132.0,85.78,85.79,85.19,85.26,111132.0
2024-07-24 10:00:00,85.17,85.42,85.03,85.12,185744.0,85.17,85.42,85.03,85.12,185744.0
2024-07-24 10:05:00,85.13,85.26,84.89,84.96,168548.0,85.13,85.26,84.89,84.96,168548.0
2024-07-24 10:10:00,85.0,85.19,84.89,84.93,101500.0,85.0,85.19,84.89,84.93,101500.0
2024-07-24 10:15:00,84.92,84.95,84.56,84.7,110264.0,84.92,84.95,84.56,84.7,110264.0
2024-07-24 10:20:00,84.75,84.78,84.59,84.71,34064.0,84.75,84.78,84.59,84.71,34064.0
2024-07-24 10:25:00,84.78,85.12,84.7,84.95,87160.0,84.78,85.12,84.7,84.95,87160.0
2024-07-24 10:30:00,84.97,85.08,84.84,84.92,43028.0,84.97,85.08,84.84,84.92,43028.0
2024-07-24 10:35:00,84.85,84.87,84.74,84.75,57376.0,84.85,84.87,84.74,84.75,57376.0
2024-07-24 10:40:00,84.74,84.82,84.45,84.46,34988.0,84.74,84.82,84.45,84.46,34988.0
2024-07-24 10:45:00,84.47,84.47,84.03,84.16,91424.0,84.47,84.47,84.03,84.16,91424.0
2024-07-24 10:50:00,84.16,84.17,83.88,83.93,98712.0,84.16,84.17,83.88,83.93,98712.0
2024-07-24 10:55:00,83.94,84.35,83.89,84.21,30908.0,83.94,84.35,83.89,84.21,30908.0
2024-07-24 11:00:00,84.2,84.2,83.91,83.95,43076.0,84.2,84.2,83.91,83.95,43076.0
2024-07-24 11:05:00,83.98,84.08,83.92,83.93,16208.0,83.98,84.08,83.92,83.93,16208.0
2024-07-24 11:10:00,83.92,83.92,83.71,83.8,62524.0,83.92,83.92,83.71,83.8,62524.0
2024-07-24 11:15:00,83.75,83.77,83.46,83.62,53640.0,83.75,83.77,83.46,83.62,53640.0
2024-07-24 11:20:00,83.58,83.61,83.3,83.34,28400.0,83.58,83.61,83.3,83.34,28400.0
2024-07-24 11:25:00,83.37,83.52,83.36,83.46,46156.0,83.37,83.52,83.36,83.46,46156.0
2024-07-24 11:30:00,83.5,83.7,83.38,83.66,39812.0,83.5,83.7,83.38,83.66,39812.0
2024-07-24 11:35:00,83.7,83.81,83.66,83.81,35740.0,83.7,83.81,83.66,83.81,35740.0
2024-07-24 11:40:00,83.78,83.81,83.45,83.48,54516.0,83.78,83.81,83.45,83.48,54516.0
2024-07-24 11:45:00,83.44,83.5,83.31,83.41,49084.0,83.44,83.5,83.31,83.41,49084.0
2024-07-24 11:50:00,83.44,83.58,83.38,83.45,24148.0,83.44,83.58,83.38,83.45,24148.0
2024-07-24 11:55:00,83.46,83.49,83.1,83.12,53576.0,83.46,83.49,83.1,83.12,53576.0
2024-07-24 12:00:00,83.1,83.1,82.68,82.71,77256.0,83.1,83.1,82.68,82.71,77256.0
2024-07-24 12:05:00,82.58,82.71,82.5,82.68,72612.0,82.58,82.71,82.5,82.68,72612.0
2024-07-24 12:10:00,82.66,82.75,82.6,82.72,72528.0,82.66,82.75,82.6,82.72,72528.0
2024-07-24 12:15:00,82.72,82.83,82.64,82.75,72796.0,82.72,82.83,82.64,82.75,72796.0
2024-07-24 12:20:00,82.79,82.9,82.67,82.79,34920.0,82.79,82.9,82.67,82.79,34920.0
2024-07-24 12:25:00,82.74,82.78,82.65,82.77,51928.0,82.74,82.78,82.65,82.77,51928.0
2024-07-24 12:30:00,82.77,82.86,82.59,82.61,89824.0,82.77,82.86,82.59,82.61,89824.0
2024-07-24 12:35:00,82.64,82.7,82.48,82.53,58212.0,82.64,82.7,82.48,82.53,58212.0
2024-07-24 12:40:00,82.5,82.63,82.46,82.56,46112.0,82.5,82.63,82.46,82.56,46112.0
2024-07-24 12:45:00,82.55,82.81,82.55,82.67,95196.0,82.55,82.81,82.55,82.67,95196.0
2024-07-24 12:50:00,82.67,82.77,82.57,82.64,28064.0,82.67,82.77,82.57,82.64,28064.0
2024-07-24 12:55:00,82.64,82.75,82.58,82.71,93180.0,82.64,82.75,82.58,82.71,93180.0
2024-07-24 13:00:00,82.73,82.75,82.61,82.69,11780.0,82.73,82.75,82.61,82.69,11780.0
2024-07-24 13:05:00,82.69,82.87,82.65,82.83,84184.0,82.69,82.87,82.65,82.83,84184.0
2024-07-24 13:10:00,82.89,83.0,82.85,82.86,40560.0,82.89,83.0,82.85,82.86,40560.0
2024-07-24 13:15:00,82.85,83.1,82.85,83.1,25024.0,82.85,83.1,82.85,83.1,25024.0
2024-07-24 13:20:00,83.13,83.25,83.02,83.02,36768.0,83.13,83.25,83.02,83.02,36768.0
2024-07-24 13:25:00,83.0,83.1,83.0,83.05,123672.0,83.0,83.1,83.0,83.05,123672.0
2024-07-24 13:30:00,83.03,83.06,82.85,82.94,34444.0,83.03,83.06,82.85,82.94,34444.0
2024-07-24 13:35:00,83.02,83.05,82.93,83.05,28724.0,83.02,83.05,82.93,83.05,28724.0
2024-07-24 13:40:00,83.08,83.15,83.04,83.04,13580.0,83.08,83.15,83.04,83.04,13580.0
2024-07-24 13:45:00,83.02,83.08,82.99,83.02,63580.0,83.02,83.08,82.99,83.02,63580.0
2024-07-24 13:50:00,82.99,83.05,82.88,82.88,34976.0,82.99,83.05,82.88,82.88,34976.0
2024-07-24 13:55:00,82.94,82.99,82.84,82.9,18872.0,82.94,82.99,82.84,82.9,18872.0
2024-07-24 14:00:00,82.79,82.87,82.7,82.73,26024.0,82.79,82.87,82.7,82.73,26024.0
2024-07-24 14:05:00,82.75,82.83,82.73,82.75,22200.0,82.75,82.83,82.73,82.75,22200.0
2024-07-24 14:10:00,82.78,82.86,82.71,82.82,41404.0,82.78,82.86,82.71,82.82,41404.0
2024-07-24 14:15:00,82.79,82.85,82.66,82.73,23332.0,82.79,82.85,82.66,82.73,23332.0
2024-07-24 14:20:00,82.75,82.75,82.58,82.61,15524.0,82.75,82.75,82.58,82.61,15524.0
2024-07-24 14:25:00,82.59,82.64,82.56,82.58,12872.0,82.59,82.64,82.56,82.58,12872.0
2024-07-24 14:30:00,82.59,82.61,82.54,82.54,17448.0,82.59,82.61,82.54,82.54,17448.0
2024-07-24 14:35:00,82.57,82.63,82.51,82.58,38964.0,82.57,82.63,82.51,82.58,38964.0
2024-07-24 14:40:00,82.56,82.56,82.34,82.34,85092.0,82.56,82.56,82.34,82.34,85092.0
2024-07-24 14:45:00,82.32,82.4,81.96,82.0,32548.0,82.32,82.4,81.96,82.0,32548.0
2024-07-24 14:50:00,81.99,82.04,81.91,81.97,52160.0,81.99,82.04,81.91,81.97,52160.0
2024-07-24 14:55:00,81.94,82.03,81.89,81.96,88520.0,81.94,82.03,81.89,81.96,88520.0
2024-07-24 15:00:00,81.96,82.0,81.8,81.94,104156.0,81.96,82.0,81.8,81.94,104156.0
2024-07-24 15:05:00,81.94,82.0,81.71,81.75,152448.0,81.94,82.0,81.71,81.75,152448.0
2024-07-24 15:10:00,81.73,81.73,81.54,81.58,160760.0,81.73,81.73,81.54,81.58,160760.0
2024-07-24 15:15:00,81.58,81.75,81.56,81.75,192520.0,81.58,81.75,81.56,81.75,192520.0
2024-07-24 15:20:00,81.7,81.75,81.55,81.57,78312.0,81.7,81.75,81.55,81.57,78312.0
2024-07-24 15:25:00,81.53,81.59,81.44,81.52,245540.0,81.53,81.59,81.44,81.52,245540.0
2024-07-24 15:30:00,81.52,81.99,81.49,81.95,51004.0,81.52,81.99,81.49,81.95,51004.0
2024-07-24 15:35:00,81.95,81.99,81.75,81.77,104620.0,81.95,81.99,81.75,81.77,104620.0
2024-07-24 15:40:00,81.84,81.88,81.61,81.62,92124.0,81.84,81.88,81.61,81.62,92124.0
2024-07-24 15:45:00,81.59,81.63,81.44,81.44,149628.0,81.59,81.63,81.44,81.44,149628.0
2024-07-24 15:50:00,81.49,81.5,81.04,81.08,219828.0,81.49,81.5,81.04,81.08,219828.0
2024-07-24 15:55:00,81.06,81.5,81.03,81.47,505604.0,81.06,81.5,81.03,81.47,505604.0
2024-07-25 09:30:00,81.75,81.75,79.53,79.66,321412.0,81.75,81.75,79.53,79.66,321412.0
2024-07-25 09:35:00,79.62,80.61,79.34,80.23,148728.0,79.62,80.61,79.34,80.23,148728.0
2024-07-25 09:40:00,80.19,80.68,80.19,80.51,135592.0,80.19,80.68,80.19,80.51,135592.0
2024-07-25 09:45:00,80.56,80.65,80.12,80.4,118324.0,80.56,80.65,80.12,80.4,118324.0
2024-07-25 09:50:00,80.45,80.54,79.75,79.84,145332.0,80.45,80.54,79.75,79.84,145332.0
2024-07-25 09:55:00,79.82,79.92,78.96,78.97,376484.0,79.82,79.92,78.96,78.97,376484.0
2024-07-25 10:00:00,79.05,79.07,78.1,78.52,281448.0,79.05,79.07,78.1,78.52,281448.0
2024-07-25 10:05:00,78.47,78.8,77.89,78.08,466592.0,78.47,78.8,77.89,78.08,466592.0
2024-07-25 10:10:00,78.09,78.17,77.23,77.36,558244.0,78.09,78.17,77.23,77.36,558244.0
2024-07-25 10:15:00,77.43,78.51,77.43,78.45,268532.0,77.43,78.51,77.43,78.45,268532.0
2024-07-25 10:20:00,78.39,78.82,78.29,78.74,141612.0,78.39,78.82,78.29,78.74,141612.0
2024-07-25 10:25:00,78.74,79.11,78.62,79.01,213784.0,78.74,79.11,78.62,79.01,213784.0
2024-07-25 10:30:00,79.01,79.1,78.81,78.98,524208.0,79.01,79.1,78.81,78.98,524208.0
2024-07-25 10:35:00,78.99,79.08,78.76,78.87,317788.0,78.99,79.08,78.76,78.87,317788.0
2024-07-25 10:40:00,78.87,79.34,78.75,79.34,116212.0,78.87,79.34,78.75,79.34,116212.0
2024-07-25 10:45:00,79.35,79.7,79.27,79.68,445484.0,79.35,79.7,79.27,79.68,445484.0
2024-07-25 10:50:00,79.68,79.71,79.38,79.65,534332.0,79.68,79.71,79.38,79.65,534332.0
2024-07-25 10:55:00,79.59,79.91,79.42,79.85,93972.0,79.59,79.91,79.42,79.85,93972.0
2024-07-25 11:00:00,79.89,79.93,79.52,79.63,113480.0,79.89,79.93,79.52,79.63,113480.0
2024-07-25 11:05:00,79.7,79.72,79.53,79.59,217144.0,79.7,79.72,79.53,79.59,217144.0
2024-07-25 11:10:00,79.57,79.83,79.49,79.81,173212.0,79.57,79.83,79.49,79.81,173212.0
2024-07-25 11:15:00,79.81,79.91,79.75,79.78,118960.0,79.81,79.91,79.75,79.78,118960.0
2024-07-25 11:20:00,79.73,79.92,79.64,79.86,83724.0,79.73,79.92,79.64,79.86,83724.0
2024-07-25 11:25:00,79.92,79.92,79.65,79.75,56404.0,79.92,79.92,79.65,79.75,56404.0
2024-07-25 11:30:00,79.65,79.76,79.51,79.66,90796.0,79.65,79.76,79.51,79.66,90796.0
2024-07-25 11:35:00,79.69,79.8,79.62,79.74,174864.0,79.69,79.8,79.62,79.74,174864.0
2024-07-25 11:40:00,79.74,79.78,79.39,79.61,497348.0,79.74,79.78,79.39,79.61,497348.0
2024-07-25 11:45:00,79.65,79.82,79.56,79.82,26540.0,79.65,79.82,79.56,79.82,26540.0
2024-07-25 11:50:00,79.82,80.11,79.81,80.05,248244.0,79.82,80.11,79.81,80.05,248244.0
2024-07-25 11:55:00,80.05,80.05,79.91,80.02,50096.0,80.05,80.05,79.91,80.02,50096.0
2024-07-25 12:00:00,80.05,80.25,80.05,80.1,42156.0,80.05,80.25,80.05,80.1,42156.0
2024-07-25 12:05:00,80.1,80.2,79.86,79.91,104496.0,80.1,80.2,79.86,79.91,104496.0
2024-07-25 12:10:00,79.96,80.07,79.8,79.98,98364.0,79.96,80.07,79.8,79.98,98364.0
2024-07-25 12:15:00,79.92,80.09,79.87,80.03,65608.0,79.92,80.09,79.87,80.03,65608.0
2024-07-25 12:20:00,80.05,80.23,79.93,80.1,81980.0,80.05,80.23,79.93,80.1,81980.0
2024-07-25 12:25:00,80.1,80.22,80.02,80.11,74664.0,80.1,80.22,80.02,80.11,74664.0
2024-07-25 12:30:00,80.1,80.14,80.0,80.04,172908.0,80.1,80.14,80.0,80.04,172908.0
2024-07-25 12:35:00,80.0,80.3,79.96,80.27,73360.0,80.0,80.3,79.96,80.27,73360.0
2024-07-25 12:40:00,80.27,80.33,80.18,80.26,22368.0,80.27,80.33,80.18,80.26,22368.0
2024-07-25 12:45:00,80.27,80.31,80.03,80.07,30204.0,80.27,80.31,80.03,80.07,30204.0
2024-07-25 12:50:00,80.08,80.12,80.0,80.08,14532.0,80.08,80.12,80.0,80.08,14532.0
2024-07-25 12:55:00,80.08,80.18,80.05,80.14,23132.0,80.08,80.18,80.05,80.14,23132.0
2024-07-25 13:00:00,80.16,80.4,80.13,80.26,36336.0,80.16,80.4,80.13,80.26,36336.0
2024-07-25 13:05:00,80.25,80.25,80.15,80.19,117264.0,80.25,80.25,80.15,80.19,117264.0
2024-07-25 13:10:00,80.2,80.3,80.11,80.27,55852.0,80.2,80.3,80.11,80.27,55852.0
2024-07-25 13:15:00,80.22,80.26,80.11,80.15,26784.0,80.22,80.26,80.11,80.15,26784.0
2024-07-25 13:20:00,80.17,80.25,79.81,79.91,82712.0,80.17,80.25,79.81,79.91,82712.0
2024-07-25 13:25:00,79.92,80.0,79.82,79.83,47564.0,79.92,80.0,79.82,79.83,47564.0
2024-07-25 13:30:00,79.86,80.0,79.54,79.93,152268.0,79.86,80.0,79.54,79.93,152268.0
2024-07-25 13:35:00,79.99,80.04,79.84,80.0,87632.0,79.99,80.04,79.84,80.0,87632.0
2024-07-25 13:40:00,80.05,80.17,79.98,80.13,42128.0,80.05,80.17,79.98,80.13,42128.0
2024-07-25 13:45:00,80.09,80.25,79.94,80.12,64636.0,80.09,80.25,79.94,80.12,64636.0
2024-07-25 13:50:00,80.17,80.25,80.04,80.18,25908.0,80.17,80.25,80.04,80.18,25908.0
2024-07-25 13:55:00,80.13,80.21,80.06,80.16,67424.0,80.13,80.21,80.06,80.16,67424.0
2024-07-25 14:00:00,80.16,80.18,80.06,80.09,38876.0,80.16,80.18,80.06,80.09,38876.0
2024-07-25 14:05:00,80.21,80.21,79.92,79.98,49668.0,80.21,80.21,79.92,79.98,49668.0
2024-07-25 14:10:00,79.98,80.0,79.78,79.92,68284.0,79.98,80.0,79.78,79.92,68284.0
2024-07-25 14:15:00,79.93,80.03,79.89,79.99,15544.0,79.93,80.03,79.89,79.99,15544.0
2024-07-25 14:20:00,79.96,79.98,79.75,79.77,55548.0,79.96,79.98,79.75,79.77,55548.0
2024-07-25 14:25:00,79.75,79.94,79.75,79.86,24660.0,79.75,79.94,79.75,79.86,24660.0
2024-07-25 14:30:00,79.91,79.95,79.83,79.86,17640.0,79.91,79.95,79.83,79.86,17640.0
2024-07-25 14:35:00,79.85,79.85,79.58,79.6,30680.0,79.85,79.85,79.58,79.6,30680.0
2024-07-25 14:40:00,79.56,79.66,79.35,79.39,50604.0,79.56,79.66,79.35,79.39,50604.0
2024-07-25 14:45:00,79.36,79.4,79.03,79.03,104032.0,79.36,79.4,79.03,79.03,104032.0
2024-07-25 14:50:00,79.08,79.23,79.02,79.04,43888.0,79.08,79.23,79.02,79.04,43888.0
2024-07-25 14:55:00,79.05,79.19,79.03,79.07,41400.0,79.05,79.19,79.03,79.07,41400.0
2024-07-25 15:00:00,79.06,79.29,78.97,78.99,84852.0,79.06,79.29,78.97,78.99,84852.0
2024-07-25 15:05:00,78.99,79.16,78.98,79.06,26460.0,78.99,79.16,78.98,79.06,26460.0
2024-07-25 15:10:00,79.04,79.13,78.96,79.06,45528.0,79.04,79.13,78.96,79.06,45528.0
2024-07-25 15:15:00,79.03,79.11,78.99,79.07,38384.0,79.03,79.11,78.99,79.07,38384.0
2024-07-25 15:20:00,79.08,79.29,79.05,79.24,131632.0,79.08,79.29,79.05,79.24,131632.0
2024-07-25 15:25:00,79.24,79.6,79.24,79.39,52436.0,79.24,79.6,79.24,79.39,52436.0
2024-07-25 15:30:00,79.43,79.55,79.22,79.32,98660.0,79.43,79.55,79.22,79.32,98660.0
2024-07-25 15:35:00,79.33,79.33,79.03,79.1,80772.0,79.33,79.33,79.03,79.1,80772.0
2024-07-25 15:40:00,79.07,79.11,78.88,78.92,158224.0,79.07,79.11,78.88,78.92,158224.0
2024-07-25 15:45:00,78.88,78.92,78.63,78.69,143108.0,78.88,78.92,78.63,78.69,143108.0
2024-07-25 15:50:00,78.65,78.65,78.36,78.52,217864.0,78.65,78.65,78.36,78.52,217864.0
2024-07-25 15:55:00,78.49,78.6,78.42,78.53,394164.0,78.49,78.6,78.42,78.53,394164.0
2024-07-26 09:30:00,79.61,80.15,79.4,79.57,240916.0,79.61,80.15,79.4,79.57,240916.0
2024-07-26 09:35:00,79.44,80.14,79.44,79.92,109744.0,79.44,80.14,79.44,79.92,109744.0
2024-07-26 09:40:00,79.92,80.06,79.61,79.98,74212.0,79.92,80.06,79.61,79.98,74212.0
2024-07-26 09:45:00,80.01,80.03,79.51,79.56,99168.0,80.01,80.03,79.51,79.56,99168.0
2024-07-26 09:50:00,79.49,79.72,79.3,79.44,55352.0,79.49,79.72,79.3,79.44,55352.0
2024-07-26 09:55:00,79.45,80.0,79.45,80.0,48400.0,79.45,80.0,79.45,80.0,48400.0
2024-07-26 10:00:00,79.91,80.13,79.81,79.81,71708.0,79.91,80.13,79.81,79.81,71708.0
2024-07-26 10:05:00,79.81,79.94,79.55,79.78,88564.0,79.81,79.94,79.55,79.78,88564.0
2024-07-26 10:10:00,79.75,80.0,79.71,79.73,50468.0,79.75,80.0,79.71,79.73,50468.0
2024-07-26 10:15:00,79.74,79.85,79.5,79.71,63756.0,79.74,79.85,79.5,79.71,63756.0
2024-07-26 10:20:00,79.78,80.1,79.78,80.01,121328.0,79.78,80.1,79.78,80.01,121328.0
2024-07-26 10:25:00,80.04,80.22,80.0,80.09,105996.0,80.04,80.22,80.0,80.09,105996.0
2024-07-26 10:30:00,80.08,80.14,79.75,79.8,87428.0,80.08,80.14,79.75,79.8,87428.0
2024-07-26 10:35:00,79.75,80.04,79.73,79.9,39644.0,79.75,80.04,79.73,79.9,39644.0
2024-07-26 10:40:00,79.88,80.04,79.8,79.8,34360.0,79.88,80.04,79.8,79.8,34360.0
2024-07-26 10:45:00,79.81,79.89,79.46,79.79,68888.0,79.81,79.89,79.46,79.79,68888.0
2024-07-26 10:50:00,79.69,79.83,79.66,79.77,28440.0,79.69,79.83,79.66,79.77,28440.0
2024-07-26 10:55:00,79.79,80.14,79.76,80.08,41664.0,79.79,80.14,79.76,80.08,41664.0
2024-07-26 11:00:00,80.14,80.25,79.99,80.21,151820.0,80.14,80.25,79.99,80.21,151820.0
2024-07-26 11:05:00,80.23,80.31,80.04,80.1,96832.0,80.23,80.31,80.04,80.1,96832.0
2024-07-26 11:10:00,80.1,80.15,80.04,80.11,53120.0,80.1,80.15,80.04,80.11,53120.0
2024-07-26 11:15:00,80.04,80.09,79.9,80.0,94396.0,80.04,80.09,79.9,80.0,94396.0
2024-07-26 11:20:00,80.01,80.06,79.91,79.94,63636.0,80.01,80.06,79.91,79.94,63636.0
2024-07-26 11:25:00,79.98,80.01,79.84,79.85,49788.0,79.98,80.01,79.84,79.85,49788.0
2024-07-26 11:30:00,79.86,79.95,79.8,79.8,29824.0,79.86,79.95,79.8,79.8,29824.0
2024-07-26 11:35:00,79.75,79.85,79.68,79.85,13840.0,79.75,79.85,79.68,79.85,13840.0
2024-07-26 11:40:00,79.82,79.93,79.72,79.93,29300.0,79.82,79.93,79.72,79.93,29300.0
2024-07-26 11:45:00,79.92,80.04,79.92,80.04,27580.0,79.92,80.04,79.92,80.04,27580.0
2024-07-26 11:50:00,80.03,80.05,79.88,79.91,25432.0,80.03,80.05,79.88,79.91,25432.0
2024-07-26 11:55:00,79.92,80.14,79.9,80.14,31572.0,79.92,80.14,79.9,80.14,31572.0
2024-07-26 12:00:00,80.14,80.19,80.0,80.17,62856.0,80.14,80.19,80.0,80.17,62856.0
2024-07-26 12:05:00,80.17,80.21,80.13,80.15,71264.0,80.17,80.21,80.13,80.15,71264.0
2024-07-26 12:10:00,80.2,80.25,80.13,80.16,31112.0,80.2,80.25,80.13,80.16,31112.0
2024-07-26 12:15:00,80.22,80.42,80.22,80.4,27752.0,80.22,80.42,80.22,80.4,27752.0
2024-07-26 12:20:00,80.38,80.41,80.3,80.37,29780.0,80.38,80.41,80.3,80.37,29780.0
2024-07-26 12:25:00,80.41,80.47,80.38,80.38,23580.0,80.41,80.47,80.38,80.38,23580.0
2024-07-26 12:30:00,80.43,80.49,80.38,80.41,14952.0,80.43,80.49,80.38,80.41,14952.0
2024-07-26 12:35:00,80.41,80.46,80.34,80.46,21396.0,80.41,80.46,80.34,80.46,21396.0
2024-07-26 12:40:00,80.47,80.5,80.42,80.49,27224.0,80.47,80.5,80.42,80.49,27224.0
2024-07-26 12:45:00,80.53,80.63,80.51,80.55,22124.0,80.53,80.63,80.51,80.55,22124.0
2024-07-26 12:50:00,80.53,80.6,80.51,80.54,32840.0,80.53,80.6,80.51,80.54,32840.0
2024-07-26 12:55:00,80.56,80.58,80.49,80.55,18412.0,80.56,80.58,80.49,80.55,18412.0
2024-07-26 13:00:00,80.52,80.62,80.48,80.57,36148.0,80.52,80.62,80.48,80.57,36148.0
2024-07-26 13:05:00,80.57,80.61,80.52,80.52,33288.0,80.57,80.61,80.52,80.52,33288.0
2024-07-26 13:10:00,80.58,80.58,80.49,80.49,73116.0,80.58,80.58,80.49,80.49,73116.0
2024-07-26 13:15:00,80.53,80.57,80.49,80.52,16664.0,80.53,80.57,80.49,80.52,16664.0
2024-07-26 13:20:00,80.55,80.57,80.48,80.54,8400.0,80.55,80.57,80.48,80.54,8400.0
2024-07-26 13:25:00,80.57,80.71,80.57,80.65,20132.0,80.57,80.71,80.57,80.65,20132.0
2024-07-26 13:30:00,80.66,80.66,80.45,80.51,40880.0,80.66,80.66,80.45,80.51,40880.0
2024-07-26 13:35:00,80.43,80.44,79.99,80.07,45344.0,80.43,80.44,79.99,80.07,45344.0
2024-07-26 13:40:00,80.05,80.13,79.94,80.08,23792.0,80.05,80.13,79.94,80.08,23792.0
2024-07-26 13:45:00,80.08,80.21,80.07,80.11,28832.0,80.08,80.21,80.07,80.11,28832.0
2024-07-26 13:50:00,80.16,80.26,80.05,80.2,37388.0,80.16,80.26,80.05,80.2,37388.0
2024-07-26 13:55:00,80.17,80.21,80.13,80.15,17112.0,80.17,80.21,80.13,80.15,17112.0
2024-07-26 14:00:00,80.15,80.26,80.11,80.25,21808.0,80.15,80.26,80.11,80.25,21808.0
2024-07-26 14:05:00,80.24,80.27,80.11,80.14,15548.0,80.24,80.27,80.11,80.14,15548.0
2024-07-26 14:10:00,80.17,80.19,80.09,80.09,22040.0,80.17,80.19,80.09,80.09,22040.0
2024-07-26 14:15:00,80.1,80.2,80.05,80.05,24860.0,80.1,80.2,80.05,80.05,24860.0
2024-07-26 14:20:00,80.08,80.11,80.05,80.06,21896.0,80.08,80.11,80.05,80.06,21896.0
2024-07-26 14:25:00,80.08,80.13,79.98,79.99,35828.0,80.08,80.13,79.98,79.99,35828.0
2024-07-26 14:30:00,79.99,80.03,79.94,79.98,50444.0,79.99,80.03,79.94,79.98,50444.0
2024-07-26 14:35:00,79.98,80.03,79.93,79.97,18284.0,79.98,80.03,79.93,79.97,18284.0
2024-07-26 14:40:00,79.99,80.01,79.75,79.89,25028.0,79.99,80.01,79.75,79.89,25028.0
2024-07-26 14:45:00,79.94,79.94,79.76,79.83,59200.0,79.94,79.94,79.76,79.83,59200.0
2024-07-26 14:50:00,79.85,79.88,79.64,79.7,31976.0,79.85,79.88,79.64,79.7,31976.0
2024-07-26 14:55:00,79.7,79.78,79.66,79.66,23824.0,79.7,79.78,79.66,79.66,23824.0
2024-07-26 15:00:00,79.67,79.73,79.61,79.62,31696.0,79.67,79.73,79.61,79.62,31696.0
2024-07-26 15:05:00,79.65,79.74,79.57,79.74,44884.0,79.65,79.74,79.57,79.74,44884.0
2024-07-26 15:10:00,79.71,79.76,79.61,79.62,89152.0,79.71,79.76,79.61,79.62,89152.0
2024-07-26 15:15:00,79.62,79.64,79.45,79.51,155760.0,79.62,79.64,79.45,79.51,155760.0
2024-07-26 15:20:00,79.51,79.57,79.48,79.55,165672.0,79.51,79.57,79.48,79.55,165672.0
2024-07-26 15:25:00,79.57,79.91,79.56,79.88,72260.0,79.57,79.91,79.56,79.88,72260.0
2024-07-26 15:30:00,79.85,79.85,79.52,79.56,84352.0,79.85,79.85,79.52,79.56,84352.0
2024-07-26 15:35:00,79.56,79.68,79.53,79.62,111336.0,79.56,79.68,79.53,79.62,111336.0
2024-07-26 15:40:00,79.65,79.84,79.61,79.84,105428.0,79.65,79.84,79.61,79.84,105428.0
2024-07-26 15:45:00,79.86,79.96,79.75,79.9,80100.0,79.86,79.96,79.75,79.9,80100.0
2024-07-26 15:50:00,79.94,79.98,79.67,79.67,247796.0,79.94,79.98,79.67,79.67,247796.0
2024-07-26 15:55:00,79.68,79.85,79.53,79.78,420832.0,79.68,79.85,79.53,79.78,420832.0
2024-07-29 09:30:00,80.28,81.22,80.12,81.21,204000.0,80.28,81.22,80.12,81.21,204000.0
2024-07-29 09:35:00,81.24,81.62,81.21,81.45,97220.0,81.24,81.62,81.21,81.45,97220.0
2024-07-29 09:40:00,81.43,81.87,81.27,81.87,71360.0,81.43,81.87,81.27,81.87,71360.0
2024-07-29 09:45:00,81.8,81.99,81.6,81.69,114728.0,81.8,81.99,81.6,81.69,114728.0
2024-07-29 09:50:00,81.71,82.0,81.52,81.66,133372.0,81.71,82.0,81.52,81.66,133372.0
2024-07-29 09:55:00,81.69,81.89,81.63,81.77,39280.0,81.69,81.89,81.63,81.77,39280.0
2024-07-29 10:00:00,81.7,82.0,81.62,81.75,80512.0,81.7,82.0,81.62,81.75,80512.0
2024-07-29 10:05:00,81.67,81.73,81.36,81.38,73088.0,81.67,81.73,81.36,81.38,73088.0
2024-07-29 10:10:00,81.38,81.39,81.04,81.17,137332.0,81.38,81.39,81.04,81.17,137332.0
2024-07-29 10:15:00,81.16,81.31,80.94,81.27,59688.0,81.16,81.31,80.94,81.27,59688.0
2024-07-29 10:20:00,81.3,81.74,81.25,81.72,63868.0,81.3,81.74,81.25,81.72,63868.0
2024-07-29 10:25:00,81.69,81.73,81.52,81.58,54016.0,81.69,81.73,81.52,81.58,54016.0
2024-07-29 10:30:00,81.55,81.58,81.22,81.24,124076.0,81.55,81.58,81.22,81.24,124076.0
2024-07-29 10:35:00,81.23,81.4,81.03,81.14,66128.0,81.23,81.4,81.03,81.14,66128.0
2024-07-29 10:40:00,81.2,81.44,81.18,81.38,45084.0,81.2,81.44,81.18,81.38,45084.0
2024-07-29 10:45:00,81.41,81.48,81.17,81.17,65016.0,81.41,81.48,81.17,81.17,65016.0
2024-07-29 10:50:00,81.23,81.24,80.91,80.91,71328.0,81.23,81.24,80.91,80.91,71328.0
2024-07-29 10:55:00,80.95,80.95,80.66,80.78,41684.0,80.95,80.95,80.66,80.78,41684.0
2024-07-29 11:00:00,80.78,80.78,80.55,80.67,20976.0,80.78,80.78,80.55,80.67,20976.0
2024-07-29 11:05:00,80.51,80.67,80.38,80.4,33940.0,80.51,80.67,80.38,80.4,33940.0
2024-07-29 11:10:00,80.41,80.47,79.99,80.15,120344.0,80.41,80.47,79.99,80.15,120344.0
2024-07-29 11:15:00,80.04,80.23,80.04,80.16,15216.0,80.04,80.23,80.04,80.16,15216.0
2024-07-29 11:20:00,80.12,80.28,80.12,80.25,34096.0,80.12,80.28,80.12,80.25,34096.0
2024-07-29 11:25:00,80.25,80.61,80.24,80.52,88324.0,80.25,80.61,80.24,80.52,88324.0
2024-07-29 11:30:00,80.51,80.58,80.3,80.31,35620.0,80.51,80.58,80.3,80.31,35620.0
2024-07-29 11:35:00,80.36,80.52,80.36,80.49,24688.0,80.36,80.52,80.36,80.49,24688.0
2024-07-29 11:40:00,80.49,80.67,80.47,80.53,53852.0,80.49,80.67,80.47,80.53,53852.0
2024-07-29 11:45:00,80.59,80.9,80.49,80.9,36884.0,80.59,80.9,80.49,80.9,36884.0
2024-07-29 11:50:00,80.87,81.04,80.84,81.04,36512.0,80.87,81.04,80.84,81.04,36512.0
2024-07-29 11:55:00,81.07,81.18,81.03,81.12,46564.0,81.07,81.18,81.03,81.12,46564.0
2024-07-29 12:00:00,81.14,81.23,81.1,81.2,37020.0,81.14,81.23,81.1,81.2,37020.0
2024-07-29 12:05:00,81.23,81.3,81.11,81.17,69612.0,81.23,81.3,81.11,81.17,69612.0
2024-07-29 12:10:00,81.12,81.23,81.08,81.18,27060.0,81.12,81.23,81.08,81.18,27060.0
2024-07-29 12:15:00,81.22,81.31,81.2,81.31,13088.0,81.22,81.31,81.2,81.31,13088.0
2024-07-29 12:20:00,81.31,81.44,81.27,81.27,26948.0,81.31,81.44,81.27,81.27,26948.0
2024-07-29 12:25:00,81.31,81.33,81.12,81.29,50744.0,81.31,81.33,81.12,81.29,50744.0
2024-07-29 12:30:00,81.29,81.4,81.17,81.18,41412.0,81.29,81.4,81.17,81.18,41412.0
2024-07-29 12:35:00,81.22,81.29,81.12,81.27,53268.0,81.22,81.29,81.12,81.27,53268.0
2024-07-29 12:40:00,81.27,81.33,81.19,81.28,39360.0,81.27,81.33,81.19,81.28,39360.0
2024-07-29 12:45:00,81.3,81.42,81.3,81.32,18492.0,81.3,81.42,81.3,81.32,18492.0
2024-07-29 12:50:00,81.35,81.36,81.14,81.28,24724.0,81.35,81.36,81.14,81.28,24724.0
2024-07-29 12:55:00,81.31,81.31,81.19,81.22,14580.0,81.31,81.31,81.19,81.22,14580.0
2024-07-29 13:00:00,81.22,81.22,81.07,81.07,19952.0,81.22,81.22,81.07,81.07,19952.0
2024-07-29 13:05:00,81.12,81.14,81.02,81.11,27520.0,81.12,81.14,81.02,81.11,27520.0
2024-07-29 13:10:00,81.07,81.22,80.91,80.92,47776.0,81.07,81.22,80.91,80.92,47776.0
2024-07-29 13:15:00,80.98,81.17,80.9,81.16,145704.0,80.98,81.17,80.9,81.16,145704.0
2024-07-29 13:20:00,81.14,81.2,81.08,81.14,24552.0,81.14,81.2,81.08,81.14,24552.0
2024-07-29 13:25:00,81.08,81.13,80.84,80.86,51364.0,81.08,81.13,80.84,80.86,51364.0
2024-07-29 13:30:00,80.86,81.0,80.81,80.94,31368.0,80.86,81.0,80.81,80.94,31368.0
2024-07-29 13:35:00,80.96,81.0,80.94,81.0,15480.0,80.96,81.0,80.94,81.0,15480.0
2024-07-29 13:40:00,81.01,81.04,80.92,80.94,17532.0,81.01,81.04,80.92,80.94,17532.0
2024-07-29 13:45:00,80.95,81.0,80.92,80.97,19840.0,80.95,81.0,80.92,80.97,19840.0
2024-07-29 13:50:00,80.91,80.95,80.71,80.77,56740.0,80.91,80.95,80.71,80.77,56740.0
2024-07-29 13:55:00,80.78,80.84,80.74,80.78,52136.0,80.78,80.84,80.74,80.78,52136.0
2024-07-29 14:00:00,80.78,80.81,80.45,80.5,193336.0,80.78,80.81,80.45,80.5,193336.0
2024-07-29 14:05:00,80.5,80.64,80.42,80.51,111960.0,80.5,80.64,80.42,80.51,111960.0
2024-07-29 14:10:00,80.56,80.7,80.52,80.64,19488.0,80.56,80.7,80.52,80.64,19488.0
2024-07-29 14:15:00,80.7,80.77,80.59,80.63,128760.0,80.7,80.77,80.59,80.63,128760.0
2024-07-29 14:20:00,80.66,80.69,80.54,80.54,60664.0,80.66,80.69,80.54,80.54,60664.0
2024-07-29 14:25:00,80.54,80.61,80.52,80.58,47608.0,80.54,80.61,80.52,80.58,47608.0
2024-07-29 14:30:00,80.53,80.58,80.36,80.48,46356.0,80.53,80.58,80.36,80.48,46356.0
2024-07-29 14:35:00,80.53,80.53,80.32,80.33,19072.0,80.53,80.53,80.32,80.33,19072.0
2024-07-29 14:40:00,80.3,80.31,80.16,80.17,153960.0,80.3,80.31,80.16,80.17,153960.0
2024-07-29 14:45:00,80.19,80.23,80.13,80.21,76872.0,80.19,80.23,80.13,80.21,76872.0
2024-07-29 14:50:00,80.21,80.22,80.08,80.13,36720.0,80.21,80.22,80.08,80.13,36720.0
2024-07-29 14:55:00,80.13,80.16,80.06,80.07,52196.0,80.13,80.16,80.06,80.07,52196.0
2024-07-29 15:00:00,80.02,80.24,80.02,80.23,137992.0,80.02,80.24,80.02,80.23,137992.0
2024-07-29 15:05:00,80.25,80.26,80.14,80.16,107904.0,80.25,80.26,80.14,80.16,107904.0
2024-07-29 15:10:00,80.2,80.28,80.19,80.25,24668.0,80.2,80.28,80.19,80.25,24668.0
2024-07-29 15:15:00,80.26,80.35,80.23,80.35,35668.0,80.26,80.35,80.23,80.35,35668.0
2024-07-29 15:20:00,80.38,80.67,80.33,80.61,80156.0,80.38,80.67,80.33,80.61,80156.0
2024-07-29 15:25:00,80.66,80.73,80.6,80.69,22616.0,80.66,80.73,80.6,80.69,22616.0
2024-07-29 15:30:00,80.69,80.71,80.61,80.67,23172.0,80.69,80.71,80.61,80.67,23172.0
2024-07-29 15:35:00,80.67,80.73,80.6,80.66,36744.0,80.67,80.73,80.6,80.66,36744.0
2024-07-29 15:40:00,80.62,80.68,80.56,80.59,102012.0,80.62,80.68,80.56,80.59,102012.0
2024-07-29 15:45:00,80.6,80.64,80.39,80.43,65112.0,80.6,80.64,80.39,80.43,65112.0
2024-07-29 15:50:00,80.45,80.5,80.36,80.42,148308.0,80.45,80.5,80.36,80.42,148308.0
2024-07-29 15:55:00,80.39,80.44,80.06,80.15,580028.0,80.39,80.44,80.06,80.15,580028.0
2024-07-30 09:30:00,80.41,81.0,79.79,80.75,211164.0,80.41,81.0,79.79,80.75,211164.0
2024-07-30 09:35:00,80.88,81.17,80.6,80.71,56236.0,80.88,81.17,80.6,80.71,56236.0
2024-07-30 09:40:00,80.81,81.08,80.28,80.29,86504.0,80.81,81.08,80.28,80.29,86504.0
2024-07-30 09:45:00,80.34,80.37,79.82,79.97,84872.0,80.34,80.37,79.82,79.97,84872.0
2024-07-30 09:50:00,80.11,80.38,79.88,79.98,144300.0,80.11,80.38,79.88,79.98,144300.0
2024-07-30 09:55:00,79.95,80.2,79.59,79.71,211284.0,79.95,80.2,79.59,79.71,211284.0
2024-07-30 10:00:00,79.74,79.98,79.45,79.71,120148.0,79.74,79.98,79.45,79.71,120148.0
2024-07-30 10:05:00,79.68,80.06,79.38,79.92,1250368.0,79.68,80.06,79.38,79.92,1250368.0
2024-07-30 10:10:00,79.9,80.08,79.69,79.69,131292.0,79.9,80.08,79.69,79.69,131292.0
2024-07-30 10:15:00,79.65,79.88,79.54,79.78,52332.0,79.65,79.88,79.54,79.78,52332.0
2024-07-30 10:20:00,79.8,79.84,79.34,79.34,63872.0,79.8,79.84,79.34,79.34,63872.0
2024-07-30 10:25:00,79.35,79.39,79.09,79.18,66184.0,79.35,79.39,79.09,79.18,66184.0
2024-07-30 10:30:00,79.1,79.64,79.1,79.49,92104.0,79.1,79.64,79.1,79.49,92104.0
2024-07-30 10:35:00,79.53,79.6,79.03,79.11,60844.0,79.53,79.6,79.03,79.11,60844.0
2024-07-30 10:40:00,79.04,79.47,79.04,79.19,37208.0,79.04,79.47,79.04,79.19,37208.0
2024-07-30 10:45:00,79.28,79.5,79.19,79.19,45544.0,79.28,79.5,79.19,79.19,45544.0
2024-07-30 10:50:00,79.29,79.42,79.13,79.28,79756.0,79.29,79.42,79.13,79.28,79756.0
2024-07-30 10:55:00,79.21,79.28,78.79,78.9,57340.0,79.21,79.28,78.79,78.9,57340.0
2024-07-30 11:00:00,78.89,79.04,78.32,78.36,56788.0,78.89,79.04,78.32,78.36,56788.0
2024-07-30 11:05:00,78.36,78.45,78.03,78.37,330944.0,78.36,78.45,78.03,78.37,330944.0
2024-07-30 11:10:00,78.39,78.51,78.27,78.38,100912.0,78.39,78.51,78.27,78.38,100912.0
2024-07-30 11:15:00,78.36,78.82,78.3,78.82,79336.0,78.36,78.82,78.3,78.82,79336.0
2024-07-30 11:20:00,78.82,78.9,78.75,78.85,47988.0,78.82,78.9,78.75,78.85,47988.0
2024-07-30 11:25:00,78.82,78.94,78.76,78.89,40744.0,78.82,78.94,78.76,78.89,40744.0
2024-07-30 11:30:00,78.86,78.92,78.74,78.82,32372.0,78.86,78.92,78.74,78.82,32372.0
2024-07-30 11:35:00,78.82,78.99,78.56,78.58,45520.0,78.82,78.99,78.56,78.58,45520.0
2024-07-30 11:40:00,78.56,78.56,78.11,78.25,64812.0,78.56,78.56,78.11,78.25,64812.0
2024-07-30 11:45:00,78.25,78.3,78.08,78.11,76832.0,78.25,78.3,78.08,78.11,76832.0
2024-07-30 11:50:00,78.08,78.25,78.03,78.06,113644.0,78.08,78.25,78.03,78.06,113644.0
2024-07-30 11:55:00,78.12,78.33,78.11,78.17,59596.0,78.12,78.33,78.11,78.17,59596.0
2024-07-30 12:00:00,78.19,78.33,78.08,78.12,45164.0,78.19,78.33,78.08,78.12,45164.0
2024-07-30 12:05:00,78.11,78.26,77.99,78.26,199904.0,78.11,78.26,77.99,78.26,199904.0
2024-07-30 12:10:00,78.17,78.19,78.06,78.18,46860.0,78.17,78.19,78.06,78.18,46860.0
2024-07-30 12:15:00,78.18,78.39,78.17,78.2,59308.0,78.18,78.39,78.17,78.2,59308.0
2024-07-30 12:20:00,78.3,78.3,77.9,77.97,31932.0,78.3,78.3,77.9,77.97,31932.0
2024-07-30 12:25:00,77.96,78.15,77.96,78.15,64232.0,77.96,78.15,77.96,78.15,64232.0
2024-07-30 12:30:00,78.08,78.16,77.95,77.99,33340.0,78.08,78.16,77.95,77.99,33340.0
2024-07-30 12:35:00,78.0,78.18,77.88,78.14,43672.0,78.0,78.18,77.88,78.14,43672.0
2024-07-30 12:40:00,78.15,78.15,78.0,78.05,95360.0,78.15,78.15,78.0,78.05,95360.0
2024-07-30 12:45:00,78.06,78.06,77.69,77.75,68624.0,78.06,78.06,77.69,77.75,68624.0
2024-07-30 12:50:00,77.75,77.78,77.29,77.38,114928.0,77.75,77.78,77.29,77.38,114928.0
2024-07-30 12:55:00,77.36,77.45,77.08,77.16,130528.0,77.36,77.45,77.08,77.16,130528.0
2024-07-30 13:00:00,77.19,77.27,76.78,77.11,119304.0,77.19,77.27,76.78,77.11,119304.0
2024-07-30 13:05:00,77.04,77.31,76.99,77.27,149468.0,77.04,77.31,76.99,77.27,149468.0
2024-07-30 13:10:00,77.32,77.63,77.25,77.63,141328.0,77.32,77.63,77.25,77.63,141328.0
2024-07-30 13:15:00,77.6,77.73,77.43,77.67,60944.0,77.6,77.73,77.43,77.67,60944.0
2024-07-30 13:20:00,77.67,77.85,77.66,77.83,47376.0,77.67,77.85,77.66,77.83,47376.0
2024-07-30 13:25:00,77.79,77.86,77.64,77.86,100492.0,77.79,77.86,77.64,77.86,100492.0
2024-07-30 13:30:00,77.85,77.94,77.78,77.91,67348.0,77.85,77.94,77.78,77.91,67348.0
2024-07-30 13:35:00,77.91,78.2,77.91,78.19,31784.0,77.91,78.2,77.91,78.19,31784.0
2024-07-30 13:40:00,78.19,78.5,78.1,78.5,97780.0,78.19,78.5,78.1,78.5,97780.0
2024-07-30 13:45:00,78.5,78.5,78.3,78.48,80112.0,78.5,78.5,78.3,78.48,80112.0
2024-07-30 13:50:00,78.47,78.48,78.23,78.28,85284.0,78.47,78.48,78.23,78.28,85284.0
2024-07-30 13:55:00,78.26,78.32,78.14,78.23,41928.0,78.26,78.32,78.14,78.23,41928.0
2024-07-30 14:00:00,78.17,78.21,77.98,78.05,43632.0,78.17,78.21,77.98,78.05,43632.0
2024-07-30 14:05:00,78.06,78.19,78.05,78.11,79464.0,78.06,78.19,78.05,78.11,79464.0
2024-07-30 14:10:00,78.14,78.25,77.98,78.22,46296.0,78.14,78.25,77.98,78.22,46296.0
2024-07-30 14:15:00,78.16,78.24,78.08,78.23,48852.0,78.16,78.24,78.08,78.23,48852.0
2024-07-30 14:20:00,78.24,78.46,78.23,78.43,52468.0,78.24,78.46,78.23,78.43,52468.0
2024-07-30 14:25:00,78.37,78.42,78.21,78.3,35004.0,78.37,78.42,78.21,78.3,35004.0
2024-07-30 14:30:00,78.26,78.28,78.07,78.16,42852.0,78.26,78.28,78.07,78.16,42852.0
2024-07-30 14:35:00,78.11,78.33,78.11,78.33,38024.0,78.11,78.33,78.11,78.33,38024.0
2024-07-30 14:40:00,78.32,78.4,78.29,78.33,34060.0,78.32,78.4,78.29,78.33,34060.0
2024-07-30 14:45:00,78.37,78.4,78.15,78.2,49340.0,78.37,78.4,78.15,78.2,49340.0
2024-07-30 14:50:00,78.26,78.48,78.22,78.37,54684.0,78.26,78.48,78.22,78.37,54684.0
2024-07-30 14:55:00,78.35,78.46,78.16,78.27,135660.0,78.35,78.46,78.16,78.27,135660.0
2024-07-30 15:00:00,78.26,78.26,77.94,78.02,107060.0,78.26,78.26,77.94,78.02,107060.0
2024-07-30 15:05:00,77.97,78.07,77.81,77.89,56872.0,77.97,78.07,77.81,77.89,56872.0
2024-07-30 15:10:00,77.95,77.97,77.51,77.65,145268.0,77.95,77.97,77.51,77.65,145268.0
2024-07-30 15:15:00,77.65,77.89,77.63,77.83,71240.0,77.65,77.89,77.63,77.83,71240.0
2024-07-30 15:20:00,77.84,77.89,77.71,77.74,256384.0,77.84,77.89,77.71,77.74,256384.0
2024-07-30 15:25:00,77.74,77.74,77.61,77.61,126464.0,77.74,77.74,77.61,77.61,126464.0
2024-07-30 15:30:00,77.61,77.67,77.51,77.54,104188.0,77.61,77.67,77.51,77.54,104188.0
2024-07-30 15:35:00,77.53,77.77,77.46,77.6,204940.0,77.53,77.77,77.46,77.6,204940.0
2024-07-30 15:40:00,77.63,77.66,77.44,77.46,321636.0,77.63,77.66,77.44,77.46,321636.0
2024-07-30 15:45:00,77.48,77.91,77.46,77.85,456768.0,77.48,77.91,77.46,77.85,456768.0
2024-07-30 15:50:00,77.83,77.9,77.63,77.66,329688.0,77.83,77.9,77.63,77.66,329688.0
2024-07-30 15:55:00,77.63,78.83,77.55,77.98,1299708.0,77.63,78.83,77.55,77.98,1299708.0
2024-07-31 09:30:00,84.44,85.55,82.75,83.66,982604.0,84.44,85.55,82.75,83.66,982604.0
2024-07-31 09:35:00,83.75,84.98,83.13,83.5,599172.0,83.75,84.98,83.13,83.5,599172.0
2024-07-31 09:40:00,83.62,85.0,82.87,83.28,339240.0,83.62,85.0,82.87,83.28,339240.0
2024-07-31 09:45:00,83.32,84.15,83.08,83.9,138452.0,83.32,84.15,83.08,83.9,138452.0
2024-07-31 09:50:00,83.85,85.3,83.69,84.77,619684.0,83.85,85.3,83.69,84.77,619684.0
2024-07-31 09:55:00,84.81,85.21,83.88,84.06,234836.0,84.81,85.21,83.88,84.06,234836.0
2024-07-31 10:00:00,84.19,84.45,83.82,84.1,229260.0,84.19,84.45,83.82,84.1,229260.0
2024-07-31 10:05:00,84.17,84.86,84.09,84.59,368676.0,84.17,84.86,84.09,84.59,368676.0
2024-07-31 10:10:00,84.63,84.67,83.86,84.67,129772.0,84.63,84.67,83.86,84.67,129772.0
2024-07-31 10:15:00,84.61,84.97,84.48,84.86,107100.0,84.61,84.97,84.48,84.86,107100.0
2024-07-31 10:20:00,84.84,84.87,84.53,84.85,179740.0,84.84,84.87,84.53,84.85,179740.0
2024-07-31 10:25:00,84.84,84.98,84.01,84.25,295416.0,84.84,84.98,84.01,84.25,295416.0
2024-07-31 10:30:00,84.03,84.74,84.03,84.57,71480.0,84.03,84.74,84.03,84.57,71480.0
2024-07-31 10:35:00,84.64,85.1,84.48,84.74,417692.0,84.64,85.1,84.48,84.74,417692.0
2024-07-31 10:40:00,84.7,84.75,84.22,84.47,113624.0,84.7,84.75,84.22,84.47,113624.0
2024-07-31 10:45:00,84.47,84.85,84.25,84.52,119276.0,84.47,84.85,84.25,84.52,119276.0
2024-07-31 10:50:00,84.57,84.61,84.19,84.19,175300.0,84.57,84.61,84.19,84.19,175300.0
2024-07-31 10:55:00,84.38,84.67,84.17,84.59,126944.0,84.38,84.67,84.17,84.59,126944.0
2024-07-31 11:00:00,84.58,84.97,84.56,84.87,80120.0,84.58,84.97,84.56,84.87,80120.0
2024-07-31 11:05:00,84.87,85.2,84.71,84.76,99064.0,84.87,85.2,84.71,84.76,99064.0
2024-07-31 11:10:00,84.79,85.1,84.74,84.94,58040.0,84.79,85.1,84.74,84.94,58040.0
2024-07-31 11:15:00,84.89,85.2,84.88,85.16,69512.0,84.89,85.2,84.88,85.16,69512.0
2024-07-31 11:20:00,85.18,85.23,84.78,85.01,114404.0,85.18,85.23,84.78,85.01,114404.0
2024-07-31 11:25:00,85.04,85.48,85.04,85.35,161104.0,85.04,85.48,85.04,85.35,161104.0
2024-07-31 11:30:00,85.33,85.92,85.33,85.82,218036.0,85.33,85.92,85.33,85.82,218036.0
2024-07-31 11:35:00,85.8,85.81,85.28,85.63,171040.0,85.8,85.81,85.28,85.63,171040.0
2024-07-31 11:40:00,85.64,85.67,85.34,85.57,147920.0,85.64,85.67,85.34,85.57,147920.0
2024-07-31 11:45:00,85.57,85.59,85.38,85.52,135484.0,85.57,85.59,85.38,85.52,135484.0
2024-07-31 11:50:00,85.56,85.56,85.24,85.36,127444.0,85.56,85.56,85.24,85.36,127444.0
2024-07-31 11:55:00,85.38,85.55,85.24,85.5,116184.0,85.38,85.55,85.24,85.5,116184.0
2024-07-31 12:00:00,85.51,85.54,85.35,85.4,88020.0,85.51,85.54,85.35,85.4,88020.0
2024-07-31 12:05:00,85.37,85.37,84.94,85.06,125192.0,85.37,85.37,84.94,85.06,125192.0
2024-07-31 12:10:00,85.02,85.1,84.93,85.1,69832.0,85.02,85.1,84.93,85.1,69832.0
2024-07-31 12:15:00,84.97,85.38,84.97,85.11,51964.0,84.97,85.38,84.97,85.11,51964.0
2024-07-31 12:20:00,85.12,85.46,85.08,85.17,66120.0,85.12,85.46,85.08,85.17,66120.0
2024-07-31 12:25:00,85.07,85.11,84.83,84.99,73492.0,85.07,85.11,84.83,84.99,73492.0
2024-07-31 12:30:00,84.97,85.01,84.73,85.0,29364.0,84.97,85.01,84.73,85.0,29364.0
2024-07-31 12:35:00,84.97,84.97,84.41,84.52,108088.0,84.97,84.97,84.41,84.52,108088.0
2024-07-31 12:40:00,84.5,84.72,84.48,84.64,79076.0,84.5,84.72,84.48,84.64,79076.0
2024-07-31 12:45:00,84.63,84.69,84.52,84.55,72596.0,84.63,84.69,84.52,84.55,72596.0
2024-07-31 12:50:00,84.51,84.66,84.46,84.56,98216.0,84.51,84.66,84.46,84.56,98216.0
2024-07-31 12:55:00,84.52,84.8,84.52,84.69,61680.0,84.52,84.8,84.52,84.69,61680.0
2024-07-31 13:00:00,84.68,85.11,84.57,85.0,116512.0,84.68,85.11,84.57,85.0,116512.0
2024-07-31 13:05:00,85.01,85.5,84.98,85.38,180640.0,85.01,85.5,84.98,85.38,180640.0
2024-07-31 13:10:00,85.33,86.16,85.33,86.15,133820.0,85.33,86.16,85.33,86.15,133820.0
2024-07-31 13:15:00,86.08,86.91,86.02,86.56,482916.0,86.08,86.91,86.02,86.56,482916.0
2024-07-31 13:20:00,86.47,86.54,86.25,86.38,158932.0,86.47,86.54,86.25,86.38,158932.0
2024-07-31 13:25:00,86.44,86.58,86.28,86.41,123796.0,86.44,86.58,86.28,86.41,123796.0
2024-07-31 13:30:00,86.4,86.42,86.07,86.17,202368.0,86.4,86.42,86.07,86.17,202368.0
2024-07-31 13:35:00,86.17,86.42,86.17,86.25,111092.0,86.17,86.42,86.17,86.25,111092.0
2024-07-31 13:40:00,86.27,86.35,86.0,86.31,252576.0,86.27,86.35,86.0,86.31,252576.0
2024-07-31 13:45:00,86.3,86.3,85.88,86.28,126488.0,86.3,86.3,85.88,86.28,126488.0
2024-07-31 13:50:00,86.33,86.36,85.91,86.22,74992.0,86.33,86.36,85.91,86.22,74992.0
2024-07-31 13:55:00,86.22,86.24,85.7,85.85,58156.0,86.22,86.24,85.7,85.85,58156.0
2024-07-31 14:00:00,85.95,86.17,85.77,86.17,92024.0,85.95,86.17,85.77,86.17,92024.0
2024-07-31 14:05:00,86.25,86.38,86.02,86.19,58396.0,86.25,86.38,86.02,86.19,58396.0
2024-07-31 14:10:00,86.15,86.48,86.0,86.44,34868.0,86.15,86.48,86.0,86.44,34868.0
2024-07-31 14:15:00,86.39,86.86,86.38,86.6,155128.0,86.39,86.86,86.38,86.6,155128.0
2024-07-31 14:20:00,86.63,86.73,86.48,86.73,109576.0,86.63,86.73,86.48,86.73,109576.0
2024-07-31 14:25:00,86.73,86.8,86.61,86.68,51492.0,86.73,86.8,86.61,86.68,51492.0
2024-07-31 14:30:00,86.77,86.94,86.57,86.88,80540.0,86.77,86.94,86.57,86.88,80540.0
2024-07-31 14:35:00,86.83,87.21,86.67,86.92,285836.0,86.83,87.21,86.67,86.92,285836.0
2024-07-31 14:40:00,86.92,87.08,86.82,86.98,105076.0,86.92,87.08,86.82,86.98,105076.0
2024-07-31 14:45:00,86.98,87.25,86.71,87.16,64440.0,86.98,87.25,86.71,87.16,64440.0
2024-07-31 14:50:00,87.17,87.42,87.05,87.15,180400.0,87.17,87.42,87.05,87.15,180400.0
2024-07-31 14:55:00,87.15,87.15,86.79,87.0,47736.0,87.15,87.15,86.79,87.0,47736.0
2024-07-31 15:00:00,87.03,87.04,86.44,86.49,100020.0,87.03,87.04,86.44,86.49,100020.0
2024-07-31 15:05:00,86.39,86.6,86.19,86.27,118424.0,86.39,86.6,86.19,86.27,118424.0
2024-07-31 15:10:00,86.31,86.44,86.12,86.28,88140.0,86.31,86.44,86.12,86.28,88140.0
2024-07-31 15:15:00,86.35,86.45,85.95,86.02,97368.0,86.35,86.45,85.95,86.02,97368.0
2024-07-31 15:20:00,86.05,86.36,85.75,85.78,79288.0,86.05,86.36,85.75,85.78,79288.0
2024-07-31 15:25:00,85.75,85.92,85.64,85.89,92564.0,85.75,85.92,85.64,85.89,92564.0
2024-07-31 15:30:00,85.84,86.3,85.75,86.27,172592.0,85.84,86.3,85.75,86.27,172592.0
2024-07-31 15:35:00,86.27,86.81,86.24,86.6,236836.0,86.27,86.81,86.24,86.6,236836.0
2024-07-31 15:40:00,86.56,87.04,86.55,86.92,142884.0,86.56,87.04,86.55,86.92,142884.0
2024-07-31 15:45:00,86.97,87.04,86.74,86.79,190124.0,86.97,87.04,86.74,86.79,190124.0
2024-07-31 15:50:00,86.83,86.92,86.33,86.66,337508.0,86.83,86.92,86.33,86.66,337508.0
2024-07-31 15:55:00,86.73,87.01,86.54,86.61,697952.0,86.73,87.01,86.54,86.61,697952.0
2024-08-01 09:30:00,87.63,89.43,87.5,88.79,646572.0,87.63,89.43,87.5,88.79,646572.0
2024-08-01 09:35:00,88.77,89.72,88.52,89.61,409220.0,88.77,89.72,88.52,89.61,409220.0
2024-08-01 09:40:00,89.48,90.25,89.39,89.96,471104.0,89.48,90.25,89.39,89.96,471104.0
2024-08-01 09:45:00,89.95,90.72,89.95,90.32,241236.0,89.95,90.72,89.95,90.32,241236.0
2024-08-01 09:50:00,90.39,90.5,89.91,90.03,225736.0,90.39,90.5,89.91,90.03,225736.0
2024-08-01 09:55:00,90.02,90.74,90.02,90.64,193828.0,90.02,90.74,90.02,90.64,193828.0
2024-08-01 10:00:00,90.59,91.04,90.41,90.58,293556.0,90.59,91.04,90.41,90.58,293556.0
2024-08-01 10:05:00,90.53,90.62,89.56,89.99,303816.0,90.53,90.62,89.56,89.99,303816.0
2024-08-01 10:10:00,89.95,90.05,88.68,88.68,272148.0,89.95,90.05,88.68,88.68,272148.0
2024-08-01 10:15:00,88.75,89.03,88.55,88.99,232368.0,88.75,89.03,88.55,88.99,232368.0
2024-08-01 10:20:00,88.99,89.22,88.12,88.76,193608.0,88.99,89.22,88.12,88.76,193608.0
2024-08-01 10:25:00,88.91,89.27,88.53,88.57,249660.0,88.91,89.27,88.53,88.57,249660.0
2024-08-01 10:30:00,88.57,88.85,87.92,87.99,188340.0,88.57,88.85,87.92,87.99,188340.0
2024-08-01 10:35:00,88.03,88.33,87.46,88.28,199492.0,88.03,88.33,87.46,88.28,199492.0
2024-08-01 10:40:00,88.28,88.28,87.31,87.39,183476.0,88.28,88.28,87.31,87.39,183476.0
2024-08-01 10:45:00,87.44,87.54,86.38,86.7,274996.0,87.44,87.54,86.38,86.7,274996.0
2024-08-01 10:50:00,86.62,87.36,86.57,87.06,237924.0,86.62,87.36,86.57,87.06,237924.0
2024-08-01 10:55:00,86.91,87.35,86.85,86.92,79764.0,86.91,87.35,86.85,86.92,79764.0
2024-08-01 11:00:00,86.92,87.04,85.93,86.04,88708.0,86.92,87.04,85.93,86.04,88708.0
2024-08-01 11:05:00,86.13,86.27,85.98,86.03,87012.0,86.13,86.27,85.98,86.03,87012.0
2024-08-01 11:10:00,86.07,86.4,86.01,86.38,157928.0,86.07,86.4,86.01,86.38,157928.0
2024-08-01 11:15:00,86.38,86.5,85.86,85.93,155956.0,86.38,86.5,85.86,85.93,155956.0
2024-08-01 11:20:00,85.92,86.0,85.37,85.73,73092.0,85.92,86.0,85.37,85.73,73092.0
2024-08-01 11:25:00,85.68,86.08,85.59,85.6,88576.0,85.68,86.08,85.59,85.6,88576.0
2024-08-01 11:30:00,85.69,85.99,85.55,85.82,124000.0,85.69,85.99,85.55,85.82,124000.0
2024-08-01 11:35:00,85.89,85.95,85.72,85.77,70280.0,85.89,85.95,85.72,85.77,70280.0
2024-08-01 11:40:00,85.71,85.74,85.17,85.18,64040.0,85.71,85.74,85.17,85.18,64040.0
2024-08-01 11:45:00,85.17,85.18,84.86,85.0,75956.0,85.17,85.18,84.86,85.0,75956.0
2024-08-01 11:50:00,84.94,85.7,84.94,85.64,217732.0,84.94,85.7,84.94,85.64,217732.0
2024-08-01 11:55:00,85.71,85.9,85.37,85.39,111300.0,85.71,85.9,85.37,85.39,111300.0
2024-08-01 12:00:00,85.46,85.55,85.22,85.49,61880.0,85.46,85.55,85.22,85.49,61880.0
2024-08-01 12:05:00,85.44,85.67,85.44,85.56,41344.0,85.44,85.67,85.44,85.56,41344.0
2024-08-01 12:10:00,85.5,85.67,85.44,85.6,28552.0,85.5,85.67,85.44,85.6,28552.0
2024-08-01 12:15:00,85.6,85.65,85.19,85.21,152152.0,85.6,85.65,85.19,85.21,152152.0
2024-08-01 12:20:00,85.18,85.33,84.85,84.94,156028.0,85.18,85.33,84.85,84.94,156028.0
2024-08-01 12:25:00,84.96,84.99,84.71,84.71,56036.0,84.96,84.99,84.71,84.71,56036.0
2024-08-01 12:30:00,84.71,84.88,84.65,84.69,117484.0,84.71,84.88,84.65,84.69,117484.0
2024-08-01 12:35:00,84.63,84.97,84.58,84.63,95260.0,84.63,84.97,84.58,84.63,95260.0
2024-08-01 12:40:00,84.62,84.66,84.33,84.5,80000.0,84.62,84.66,84.33,84.5,80000.0
2024-08-01 12:45:00,84.45,84.57,84.3,84.56,32956.0,84.45,84.57,84.3,84.56,32956.0
2024-08-01 12:50:00,84.5,84.66,84.45,84.64,57324.0,84.5,84.66,84.45,84.64,57324.0
2024-08-01 12:55:00,84.67,85.0,84.64,84.92,168992.0,84.67,85.0,84.64,84.92,168992.0
2024-08-01 13:00:00,84.89,85.06,84.8,85.0,62364.0,84.89,85.06,84.8,85.0,62364.0
2024-08-01 13:05:00,85.02,85.04,84.57,84.66,73804.0,85.02,85.04,84.57,84.66,73804.0
2024-08-01 13:10:00,84.65,84.69,84.46,84.65,180976.0,84.65,84.69,84.46,84.65,180976.0
2024-08-01 13:15:00,84.63,84.83,84.53,84.69,183100.0,84.63,84.83,84.53,84.69,183100.0
2024-08-01 13:20:00,84.71,84.83,84.67,84.76,44844.0,84.71,84.83,84.67,84.76,44844.0
2024-08-01 13:25:00,84.73,84.87,84.5,84.67,99688.0,84.73,84.87,84.5,84.67,99688.0
2024-08-01 13:30:00,84.64,84.69,84.1,84.15,77600.0,84.64,84.69,84.1,84.15,77600.0
2024-08-01 13:35:00,84.21,84.27,83.8,83.88,53292.0,84.21,84.27,83.8,83.88,53292.0
2024-08-01 13:40:00,83.81,83.95,83.75,83.8,98276.0,83.81,83.95,83.75,83.8,98276.0
2024-08-01 13:45:00,83.87,84.01,83.7,83.7,37360.0,83.87,84.01,83.7,83.7,37360.0
2024-08-01 13:50:00,83.64,84.18,83.62,84.14,94760.0,83.64,84.18,83.62,84.14,94760.0
2024-08-01 13:55:00,84.17,84.4,83.89,84.36,88336.0,84.17,84.4,83.89,84.36,88336.0
2024-08-01 14:00:00,84.35,84.39,84.23,84.3,101760.0,84.35,84.39,84.23,84.3,101760.0
2024-08-01 14:05:00,84.33,84.34,83.89,83.92,80528.0,84.33,84.34,83.89,83.92,80528.0
2024-08-01 14:10:00,83.9,84.02,83.81,83.9,151632.0,83.9,84.02,83.81,83.9,151632.0
2024-08-01 14:15:00,83.81,83.86,83.04,83.28,65360.0,83.81,83.86,83.04,83.28,65360.0
2024-08-01 14:20:00,83.31,83.65,83.26,83.5,45504.0,83.31,83.65,83.26,83.5,45504.0
2024-08-01 14:25:00,83.5,83.51,83.25,83.42,25804.0,83.5,83.51,83.25,83.42,25804.0
2024-08-01 14:30:00,83.42,83.45,83.11,83.23,32408.0,83.42,83.45,83.11,83.23,32408.0
2024-08-01 14:35:00,83.27,83.44,83.23,83.39,53644.0,83.27,83.44,83.23,83.39,53644.0
2024-08-01 14:40:00,83.29,83.57,83.1,83.17,29404.0,83.29,83.57,83.1,83.17,29404.0
2024-08-01 14:45:00,83.22,83.56,83.13,83.27,172072.0,83.22,83.56,83.13,83.27,172072.0
2024-08-01 14:50:00,83.32,83.51,83.32,83.36,74544.0,83.32,83.51,83.32,83.36,74544.0
2024-08-01 14:55:00,83.4,83.63,83.4,83.58,44676.0,83.4,83.63,83.4,83.58,44676.0
2024-08-01 15:00:00,83.54,83.76,83.54,83.63,56080.0,83.54,83.76,83.54,83.63,56080.0
2024-08-01 15:05:00,83.63,83.66,83.52,83.63,87456.0,83.63,83.66,83.52,83.63,87456.0
2024-08-01 15:10:00,83.64,84.01,83.56,83.93,184020.0,83.64,84.01,83.56,83.93,184020.0
2024-08-01 15:15:00,83.82,84.02,83.7,84.01,51016.0,83.82,84.02,83.7,84.01,51016.0
2024-08-01 15:20:00,84.01,84.15,83.92,84.09,105308.0,84.01,84.15,83.92,84.09,105308.0
2024-08-01 15:25:00,84.13,84.19,84.01,84.14,58756.0,84.13,84.19,84.01,84.14,58756.0
2024-08-01 15:30:00,84.21,84.35,84.13,84.18,119212.0,84.21,84.35,84.13,84.18,119212.0
2024-08-01 15:35:00,84.19,84.5,84.11,84.38,123000.0,84.19,84.5,84.11,84.38,123000.0
2024-08-01 15:40:00,84.32,84.36,83.88,83.94,69692.0,84.32,84.36,83.88,83.94,69692.0
2024-08-01 15:45:00,83.88,84.47,83.88,84.43,105668.0,83.88,84.47,83.88,84.43,105668.0
2024-08-01 15:50:00,84.47,84.78,84.3,84.43,197604.0,84.47,84.78,84.3,84.43,197604.0
2024-08-01 15:55:00,84.44,84.7,84.22,84.66,552348.0,84.44,84.7,84.22,84.66,552348.0
2024-08-02 09:30:00,80.0,81.25,79.67,79.68,391968.0,80.0,81.25,79.67,79.68,391968.0
2024-08-02 09:35:00,79.76,81.24,79.76,81.17,178920.0,79.76,81.24,79.76,81.17,178920.0
2024-08-02 09:40:00,81.04,81.24,80.25,80.34,122980.0,81.04,81.24,80.25,80.34,122980.0
2024-08-02 09:45:00,80.25,80.66,79.78,79.98,119524.0,80.25,80.66,79.78,79.98,119524.0
2024-08-02 09:50:00,80.03,80.46,79.38,79.4,117436.0,80.03,80.46,79.38,79.4,117436.0
2024-08-02 09:55:00,79.53,79.73,79.08,79.15,109564.0,79.53,79.73,79.08,79.15,109564.0
2024-08-02 10:00:00,79.22,79.51,79.0,79.32,276208.0,79.22,79.51,79.0,79.32,276208.0
2024-08-02 10:05:00,79.25,79.29,78.32,78.33,285336.0,79.25,79.29,78.32,78.33,285336.0
2024-08-02 10:10:00,78.41,78.67,77.85,78.17,110936.0,78.41,78.67,77.85,78.17,110936.0
2024-08-02 10:15:00,78.14,78.96,78.14,78.63,106412.0,78.14,78.96,78.14,78.63,106412.0
2024-08-02 10:20:00,78.6,78.92,78.37,78.81,93612.0,78.6,78.92,78.37,78.81,93612.0
2024-08-02 10:25:00,78.8,79.38,78.73,78.98,72832.0,78.8,79.38,78.73,78.98,72832.0
2024-08-02 10:30:00,78.98,79.33,78.88,78.94,112744.0,78.98,79.33,78.88,78.94,112744.0
2024-08-02 10:35:00,79.0,79.08,78.58,78.58,23288.0,79.0,79.08,78.58,78.58,23288.0
2024-08-02 10:40:00,78.63,78.97,78.18,78.64,75352.0,78.63,78.97,78.18,78.64,75352.0
2024-08-02 10:45:00,78.69,79.41,78.69,79.35,77144.0,78.69,79.41,78.69,79.35,77144.0
2024-08-02 10:50:00,79.41,79.61,79.13,79.15,74456.0,79.41,79.61,79.13,79.15,74456.0
2024-08-02 10:55:00,79.2,79.29,78.61,78.61,59348.0,79.2,79.29,78.61,78.61,59348.0
2024-08-02 11:00:00,78.72,78.79,78.39,78.68,64508.0,78.72,78.79,78.39,78.68,64508.0
2024-08-02 11:05:00,78.71,78.86,78.49,78.6,73348.0,78.71,78.86,78.49,78.6,73348.0
2024-08-02 11:10:00,78.58,79.27,78.5,79.15,134660.0,78.58,79.27,78.5,79.15,134660.0
2024-08-02 11:15:00,79.15,79.21,78.86,78.91,85380.0,79.15,79.21,78.86,78.91,85380.0
2024-08-02 11:20:00,78.92,79.41,78.78,79.36,33856.0,78.92,79.41,78.78,79.36,33856.0
2024-08-02 11:25:00,79.3,79.47,78.91,79.24,80296.0,79.3,79.47,78.91,79.24,80296.0
2024-08-02 11:30:00,79.24,79.46,79.23,79.36,24320.0,79.24,79.46,79.23,79.36,24320.0
2024-08-02 11:35:00,79.32,79.74,79.24,79.6,90004.0,79.32,79.74,79.24,79.6,90004.0
2024-08-02 11:40:00,79.7,80.31,79.7,80.31,65360.0,79.7,80.31,79.7,80.31,65360.0
2024-08-02 11:45:00,80.28,80.37,80.04,80.2,80812.0,80.28,80.37,80.04,80.2,80812.0
2024-08-02 11:50:00,80.12,80.5,80.11,80.19,56908.0,80.12,80.5,80.11,80.19,56908.0
2024-08-02 11:55:00,80.19,80.36,79.91,80.02,75436.0,80.19,80.36,79.91,80.02,75436.0
2024-08-02 12:00:00,80.02,80.13,79.58,79.83,49268.0,80.02,80.13,79.58,79.83,49268.0
2024-08-02 12:05:00,79.72,79.96,79.36,79.36,69120.0,79.72,79.96,79.36,79.36,69120.0
2024-08-02 12:10:00,79.36,79.36,78.86,79.05,165544.0,79.36,79.36,78.86,79.05,165544.0
2024-08-02 12:15:00,79.03,79.69,79.03,79.69,56372.0,79.03,79.69,79.03,79.69,56372.0
2024-08-02 12:20:00,79.76,79.98,79.73,79.79,35980.0,79.76,79.98,79.73,79.79,35980.0
2024-08-02 12:25:00,79.83,80.0,79.71,79.92,26912.0,79.83,80.0,79.71,79.92,26912.0
2024-08-02 12:30:00,79.85,79.92,79.5,79.59,41148.0,79.85,79.92,79.5,79.59,41148.0
2024-08-02 12:35:00,79.59,79.63,79.36,79.43,70064.0,79.59,79.63,79.36,79.43,70064.0
2024-08-02 12:40:00,79.53,79.81,79.5,79.56,91376.0,79.53,79.81,79.5,79.56,91376.0
2024-08-02 12:45:00,79.56,79.62,79.36,79.43,45064.0,79.56,79.62,79.36,79.43,45064.0
2024-08-02 12:50:00,79.39,79.52,79.08,79.08,45272.0,79.39,79.52,79.08,79.08,45272.0
2024-08-02 12:55:00,79.1,79.22,78.92,79.0,89340.0,79.1,79.22,78.92,79.0,89340.0
2024-08-02 13:00:00,79.03,79.1,78.79,78.86,48780.0,79.03,79.1,78.79,78.86,48780.0
2024-08-02 13:05:00,78.89,79.09,78.76,79.09,141968.0,78.89,79.09,78.76,79.09,141968.0
2024-08-02 13:10:00,79.04,79.2,78.9,79.18,87492.0,79.04,79.2,78.9,79.18,87492.0
2024-08-02 13:15:00,79.18,79.18,78.86,78.96,43384.0,79.18,79.18,78.86,78.96,43384.0
2024-08-02 13:20:00,79.01,79.01,78.73,78.83,39808.0,79.01,79.01,78.73,78.83,39808.0
2024-08-02 13:25:00,78.86,79.21,78.83,78.94,41844.0,78.86,79.21,78.83,78.94,41844.0
2024-08-02 13:30:00,78.96,78.96,78.75,78.84,26228.0,78.96,78.96,78.75,78.84,26228.0
2024-08-02 13:35:00,78.81,78.88,78.72,78.8,48400.0,78.81,78.88,78.72,78.8,48400.0
2024-08-02 13:40:00,78.72,78.92,78.6,78.82,37536.0,78.72,78.92,78.6,78.82,37536.0
2024-08-02 13:45:00,78.88,78.98,78.74,78.75,51588.0,78.88,78.98,78.74,78.75,51588.0
2024-08-02 13:50:00,78.7,78.97,78.7,78.8,13204.0,78.7,78.97,78.7,78.8,13204.0
2024-08-02 13:55:00,78.86,79.1,78.76,79.1,32532.0,78.86,79.1,78.76,79.1,32532.0
2024-08-02 14:00:00,78.95,79.05,78.9,79.02,34136.0,78.95,79.05,78.9,79.02,34136.0
2024-08-02 14:05:00,78.97,79.29,78.97,79.16,69440.0,78.97,79.29,78.97,79.16,69440.0
2024-08-02 14:10:00,79.15,79.23,79.04,79.1,15260.0,79.15,79.23,79.04,79.1,15260.0
2024-08-02 14:15:00,79.02,79.05,78.84,78.95,42764.0,79.02,79.05,78.84,78.95,42764.0
2024-08-02 14:20:00,78.92,79.34,78.92,79.32,15516.0,78.92,79.34,78.92,79.32,15516.0
2024-08-02 14:25:00,79.27,79.57,79.27,79.56,24892.0,79.27,79.57,79.27,79.56,24892.0
2024-08-02 14:30:00,79.62,79.77,79.51,79.52,30280.0,79.62,79.77,79.51,79.52,30280.0
2024-08-02 14:35:00,79.51,79.56,79.27,79.46,30512.0,79.51,79.56,79.27,79.46,30512.0
2024-08-02 14:40:00,79.39,79.53,79.34,79.35,61536.0,79.39,79.53,79.34,79.35,61536.0
2024-08-02 14:45:00,79.31,79.49,79.22,79.47,27428.0,79.31,79.49,79.22,79.47,27428.0
2024-08-02 14:50:00,79.36,79.5,79.25,79.48,22680.0,79.36,79.5,79.25,79.48,22680.0
2024-08-02 14:55:00,79.59,79.67,79.29,79.36,25456.0,79.59,79.67,79.29,79.36,25456.0
2024-08-02 15:00:00,79.36,79.42,79.25,79.38,48560.0,79.36,79.42,79.25,79.38,48560.0
2024-08-02 15:05:00,79.38,79.45,79.14,79.44,50348.0,79.38,79.45,79.14,79.44,50348.0
2024-08-02 15:10:00,79.33,79.57,79.18,79.5,103312.0,79.33,79.57,79.18,79.5,103312.0
2024-08-02 15:15:00,79.5,79.79,79.5,79.67,77440.0,79.5,79.79,79.5,79.67,77440.0
2024-08-02 15:20:00,79.66,79.78,79.57,79.68,73696.0,79.66,79.78,79.57,79.68,73696.0
2024-08-02 15:25:00,79.67,79.92,79.6,79.79,55420.0,79.67,79.92,79.6,79.79,55420.0
2024-08-02 15:30:00,79.83,79.97,79.68,79.78,81184.0,79.83,79.97,79.68,79.78,81184.0
2024-08-02 15:35:00,79.78,79.85,79.53,79.53,68472.0,79.78,79.85,79.53,79.53,68472.0
2024-08-02 15:40:00,79.54,79.83,79.5,79.83,66884.0,79.54,79.83,79.5,79.83,66884.0
2024-08-02 15:45:00,79.73,79.89,79.58,79.74,67908.0,79.73,79.89,79.58,79.74,67908.0
2024-08-02 15:50:00,79.72,79.78,79.39,79.77,197644.0,79.72,79.78,79.39,79.77,197644.0
2024-08-02 15:55:00,79.78,79.95,79.67,79.79,349772.0,79.78,79.95,79.67,79.79,349772.0
2024-08-05 09:30:00,75.0,75.8,72.99,75.37,691380.0,75.0,75.8,72.99,75.37,691380.0
2024-08-05 09:35:00,75.26,76.34,74.8,76.17,95356.0,75.26,76.34,74.8,76.17,95356.0
2024-08-05 09:40:00,76.17,76.65,75.08,76.56,98664.0,76.17,76.65,75.08,76.56,98664.0
2024-08-05 09:45:00,76.57,77.45,76.44,77.35,164212.0,76.57,77.45,76.44,77.35,164212.0
2024-08-05 09:50:00,77.23,77.89,76.9,77.43,92560.0,77.23,77.89,76.9,77.43,92560.0
2024-08-05 09:55:00,77.36,77.79,77.07,77.47,101928.0,77.36,77.79,77.07,77.47,101928.0
2024-08-05 10:00:00,77.53,78.9,77.53,78.52,176084.0,77.53,78.9,77.53,78.52,176084.0
2024-08-05 10:05:00,78.33,78.85,76.92,77.02,128056.0,78.33,78.85,76.92,77.02,128056.0
2024-08-05 10:10:00,77.13,77.38,76.58,77.19,96424.0,77.13,77.38,76.58,77.19,96424.0
2024-08-05 10:15:00,77.18,77.6,76.86,77.29,133612.0,77.18,77.6,76.86,77.29,133612.0
2024-08-05 10:20:00,77.36,77.44,76.56,76.95,121008.0,77.36,77.44,76.56,76.95,121008.0
2024-08-05 10:25:00,77.05,77.32,76.42,76.42,65472.0,77.05,77.32,76.42,76.42,65472.0
2024-08-05 10:30:00,76.61,77.2,76.36,77.17,64804.0,76.61,77.2,76.36,77.17,64804.0
2024-08-05 10:35:00,77.35,77.56,76.98,77.42,59272.0,77.35,77.56,76.98,77.42,59272.0
2024-08-05 10:40:00,77.41,77.41,76.75,76.79,25640.0,77.41,77.41,76.75,76.79,25640.0
2024-08-05 10:45:00,76.72,77.1,76.69,76.76,89696.0,76.72,77.1,76.69,76.76,89696.0
2024-08-05 10:50:00,76.75,77.56,76.51,77.5,119260.0,76.75,77.56,76.51,77.5,119260.0
2024-08-05 10:55:00,77.49,77.49,76.55,76.89,76836.0,77.49,77.49,76.55,76.89,76836.0
2024-08-05 11:00:00,76.92,77.38,76.86,77.18,94384.0,76.92,77.38,76.86,77.18,94384.0
2024-08-05 11:05:00,77.21,77.9,77.08,77.9,80484.0,77.21,77.9,77.08,77.9,80484.0
2024-08-05 11:10:00,77.89,78.34,77.8,78.31,113112.0,77.89,78.34,77.8,78.31,113112.0
2024-08-05 11:15:00,78.39,78.64,78.21,78.36,58708.0,78.39,78.64,78.21,78.36,58708.0
2024-08-05 11:20:00,78.34,78.7,78.31,78.59,41136.0,78.34,78.7,78.31,78.59,41136.0
2024-08-05 11:25:00,78.53,78.62,78.09,78.09,82300.0,78.53,78.62,78.09,78.09,82300.0
2024-08-05 11:30:00,78.08,78.44,78.08,78.16,26444.0,78.08,78.44,78.08,78.16,26444.0
2024-08-05 11:35:00,78.1,78.49,77.86,78.36,144748.0,78.1,78.49,77.86,78.36,144748.0
2024-08-05 11:40:00,78.26,78.35,77.85,77.93,49640.0,78.26,78.35,77.85,77.93,49640.0
2024-08-05 11:45:00,77.92,78.33,77.85,78.12,49208.0,77.92,78.33,77.85,78.12,49208.0
2024-08-05 11:50:00,78.08,78.22,77.9,78.09,41588.0,78.08,78.22,77.9,78.09,41588.0
2024-08-05 11:55:00,78.17,78.17,77.95,78.08,45300.0,78.17,78.17,77.95,78.08,45300.0
2024-08-05 12:00:00,78.1,78.48,77.9,78.2,53040.0,78.1,78.48,77.9,78.2,53040.0
2024-08-05 12:05:00,78.29,78.41,78.09,78.37,66844.0,78.29,78.41,78.09,78.37,66844.0
2024-08-05 12:10:00,78.35,78.58,78.23,78.5,31400.0,78.35,78.58,78.23,78.5,31400.0
2024-08-05 12:15:00,78.58,78.89,78.44,78.83,71104.0,78.58,78.89,78.44,78.83,71104.0
2024-08-05 12:20:00,78.83,79.0,78.6,79.0,31152.0,78.83,79.0,78.6,79.0,31152.0
2024-08-05 12:25:00,79.02,79.42,78.92,79.42,36764.0,79.02,79.42,78.92,79.42,36764.0
2024-08-05 12:30:00,79.35,79.35,78.82,79.02,69324.0,79.35,79.35,78.82,79.02,69324.0
2024-08-05 12:35:00,78.92,78.92,78.31,78.47,55868.0,78.92,78.92,78.31,78.47,55868.0
2024-08-05 12:40:00,78.39,78.66,78.28,78.34,37492.0,78.39,78.66,78.28,78.34,37492.0
2024-08-05 12:45:00,78.34,78.34,78.05,78.14,40640.0,78.34,78.34,78.05,78.14,40640.0
2024-08-05 12:50:00,78.14,78.22,77.94,78.07,41568.0,78.14,78.22,77.94,78.07,41568.0
2024-08-05 12:55:00,77.92,78.0,77.78,77.79,46772.0,77.92,78.0,77.78,77.79,46772.0
2024-08-05 13:00:00,77.79,78.0,77.72,77.91,54660.0,77.79,78.0,77.72,77.91,54660.0
2024-08-05 13:05:00,77.95,78.29,77.9,78.22,65396.0,77.95,78.29,77.9,78.22,65396.0
2024-08-05 13:10:00,78.24,78.38,77.94,78.11,39480.0,78.24,78.38,77.94,78.11,39480.0
2024-08-05 13:15:00,78.15,78.35,78.1,78.32,28544.0,78.15,78.35,78.1,78.32,28544.0
2024-08-05 13:20:00,78.34,78.59,78.3,78.44,35788.0,78.34,78.59,78.3,78.44,35788.0
2024-08-05 13:25:00,78.46,78.72,78.42,78.56,36324.0,78.46,78.72,78.42,78.56,36324.0
2024-08-05 13:30:00,78.56,78.69,78.53,78.68,41432.0,78.56,78.69,78.53,78.68,41432.0
2024-08-05 13:35:00,78.65,78.75,78.54,78.67,25448.0,78.65,78.75,78.54,78.67,25448.0
2024-08-05 13:40:00,78.59,78.94,78.59,78.85,56980.0,78.59,78.94,78.59,78.85,56980.0
2024-08-05 13:45:00,78.86,78.89,78.48,78.52,67980.0,78.86,78.89,78.48,78.52,67980.0
2024-08-05 13:50:00,78.47,78.66,78.46,78.56,18072.0,78.47,78.66,78.46,78.56,18072.0
2024-08-05 13:55:00,78.57,78.57,78.22,78.22,39900.0,78.57,78.57,78.22,78.22,39900.0
2024-08-05 14:00:00,78.35,78.48,77.82,77.82,35852.0,78.35,78.48,77.82,77.82,35852.0
2024-08-05 14:05:00,77.92,77.98,77.81,77.94,34452.0,77.92,77.98,77.81,77.94,34452.0
2024-08-05 14:10:00,77.88,78.0,77.72,77.77,24776.0,77.88,78.0,77.72,77.77,24776.0
2024-08-05 14:15:00,77.8,78.03,77.79,77.92,114408.0,77.8,78.03,77.79,77.92,114408.0
2024-08-05 14:20:00,77.93,77.99,77.79,77.79,25232.0,77.93,77.99,77.79,77.79,25232.0
2024-08-05 14:25:00,77.79,78.09,77.79,78.01,27676.0,77.79,78.09,77.79,78.01,27676.0
2024-08-05 14:30:00,78.0,78.21,77.99,78.08,63552.0,78.0,78.21,77.99,78.08,63552.0
2024-08-05 14:35:00,78.08,78.08,77.73,77.78,68384.0,78.08,78.08,77.73,77.78,68384.0
2024-08-05 14:40:00,77.8,77.84,77.38,77.48,80516.0,77.8,77.84,77.38,77.48,80516.0
2024-08-05 14:45:00,77.47,77.6,77.29,77.35,64152.0,77.47,77.6,77.29,77.35,64152.0
2024-08-05 14:50:00,77.36,77.98,77.35,77.77,53420.0,77.36,77.98,77.35,77.77,53420.0
2024-08-05 14:55:00,77.81,77.88,77.64,77.74,57804.0,77.81,77.88,77.64,77.74,57804.0
2024-08-05 15:00:00,77.83,78.15,77.83,78.15,34832.0,77.83,78.15,77.83,78.15,34832.0
2024-08-05 15:05:00,78.14,78.14,77.81,77.83,35060.0,78.14,78.14,77.81,77.83,35060.0
2024-08-05 15:10:00,77.86,78.0,77.74,77.74,56884.0,77.86,78.0,77.74,77.74,56884.0
2024-08-05 15:15:00,77.79,77.84,77.62,77.83,92012.0,77.79,77.84,77.62,77.83,92012.0
2024-08-05 15:20:00,77.78,77.98,77.74,77.88,37580.0,77.78,77.98,77.74,77.88,37580.0
2024-08-05 15:25:00,77.89,78.16,77.8,78.13,51204.0,77.89,78.16,77.8,78.13,51204.0
2024-08-05 15:30:00,78.18,78.36,77.98,78.13,59176.0,78.18,78.36,77.98,78.13,59176.0
2024-08-05 15:35:00,78.17,78.31,78.13,78.2,59476.0,78.17,78.31,78.13,78.2,59476.0
2024-08-05 15:40:00,78.18,78.21,77.94,77.94,74104.0,78.18,78.21,77.94,77.94,74104.0
2024-08-05 15:45:00,77.95,78.11,77.86,78.11,74740.0,77.95,78.11,77.86,78.11,74740.0
2024-08-05 15:50:00,78.15,78.49,77.99,78.39,185816.0,78.15,78.49,77.99,78.39,185816.0
2024-08-05 15:55:00,78.34,78.82,78.34,78.76,527196.0,78.34,78.82,78.34,78.76,527196.0
2024-08-06 09:30:00,80.04,80.53,79.5,79.63,176632.0,80.04,80.53,79.5,79.63,176632.0
2024-08-06 09:35:00,79.69,79.85,78.82,78.93,53440.0,79.69,79.85,78.82,78.93,53440.0
2024-08-06 09:40:00,79.27,79.37,78.28,78.51,41344.0,79.27,79.37,78.28,78.51,41344.0
2024-08-06 09:45:00,78.41,79.23,78.27,79.09,40140.0,78.41,79.23,78.27,79.09,40140.0
2024-08-06 09:50:00,79.05,79.89,78.88,79.84,54272.0,79.05,79.89,78.88,79.84,54272.0
2024-08-06 09:55:00,79.75,80.17,79.68,79.68,52916.0,79.75,80.17,79.68,79.68,52916.0
2024-08-06 10:00:00,79.65,80.02,79.5,80.02,31216.0,79.65,80.02,79.5,80.02,31216.0
2024-08-06 10:05:00,79.97,80.47,79.79,80.37,56000.0,79.97,80.47,79.79,80.37,56000.0
2024-08-06 10:10:00,80.36,80.42,80.09,80.14,70408.0,80.36,80.42,80.09,80.14,70408.0
2024-08-06 10:15:00,80.38,80.38,80.04,80.31,27240.0,80.38,80.38,80.04,80.31,27240.0
2024-08-06 10:20:00,80.3,80.69,80.19,80.5,58620.0,80.3,80.69,80.19,80.5,58620.0
2024-08-06 10:25:00,80.44,80.62,80.05,80.14,32892.0,80.44,80.62,80.05,80.14,32892.0
2024-08-06 10:30:00,80.14,80.2,79.88,80.14,74840.0,80.14,80.2,79.88,80.14,74840.0
2024-08-06 10:35:00,80.22,80.38,80.16,80.38,13520.0,80.22,80.38,80.16,80.38,13520.0
2024-08-06 10:40:00,80.46,80.78,80.46,80.76,39432.0,80.46,80.78,80.46,80.76,39432.0
2024-08-06 10:45:00,80.72,81.5,80.72,81.41,95396.0,80.72,81.5,80.72,81.41,95396.0
2024-08-06 10:50:00,81.37,81.7,81.2,81.56,78436.0,81.37,81.7,81.2,81.56,78436.0
2024-08-06 10:55:00,81.38,81.45,81.16,81.22,33548.0,81.38,81.45,81.16,81.22,33548.0
2024-08-06 11:00:00,81.27,81.45,81.21,81.3,23312.0,81.27,81.45,81.21,81.3,23312.0
2024-08-06 11:05:00,81.28,81.52,81.28,81.43,20032.0,81.28,81.52,81.28,81.43,20032.0
2024-08-06 11:10:00,81.52,81.52,81.09,81.09,51700.0,81.52,81.52,81.09,81.09,51700.0
2024-08-06 11:15:00,81.07,81.28,80.95,81.28,45712.0,81.07,81.28,80.95,81.28,45712.0
2024-08-06 11:20:00,81.2,81.55,81.16,81.38,27712.0,81.2,81.55,81.16,81.38,27712.0
2024-08-06 11:25:00,81.38,81.38,80.79,80.85,66384.0,81.38,81.38,80.79,80.85,66384.0
2024-08-06 11:30:00,80.83,81.39,80.75,81.29,57960.0,80.83,81.39,80.75,81.29,57960.0
2024-08-06 11:35:00,81.41,81.41,81.03,81.28,31440.0,81.41,81.41,81.03,81.28,31440.0
2024-08-06 11:40:00,81.2,81.33,81.08,81.18,70340.0,81.2,81.33,81.08,81.18,70340.0
2024-08-06 11:45:00,81.33,81.52,81.11,81.47,50712.0,81.33,81.52,81.11,81.47,50712.0
2024-08-06 11:50:00,81.55,81.68,81.42,81.51,40140.0,81.55,81.68,81.42,81.51,40140.0
2024-08-06 11:55:00,81.55,81.67,81.48,81.63,7216.0,81.55,81.67,81.48,81.63,7216.0
2024-08-06 12:00:00,81.64,81.75,81.48,81.55,29612.0,81.64,81.75,81.48,81.55,29612.0
2024-08-06 12:05:00,81.54,81.61,81.48,81.55,29652.0,81.54,81.61,81.48,81.55,29652.0
2024-08-06 12:10:00,81.53,81.66,81.51,81.62,9992.0,81.53,81.66,81.51,81.62,9992.0
2024-08-06 12:15:00,81.66,81.82,81.66,81.77,35148.0,81.66,81.82,81.66,81.77,35148.0
2024-08-06 12:20:00,81.77,81.85,81.59,81.74,30712.0,81.77,81.85,81.59,81.74,30712.0
2024-08-06 12:25:00,81.71,81.71,81.55,81.64,12744.0,81.71,81.71,81.55,81.64,12744.0
2024-08-06 12:30:00,81.63,81.77,81.56,81.77,11060.0,81.63,81.77,81.56,81.77,11060.0
2024-08-06 12:35:00,81.78,81.82,81.46,81.65,50776.0,81.78,81.82,81.46,81.65,50776.0
2024-08-06 12:40:00,81.68,81.71,81.6,81.61,12976.0,81.68,81.71,81.6,81.61,12976.0
2024-08-06 12:45:00,81.57,81.79,81.57,81.66,8784.0,81.57,81.79,81.57,81.66,8784.0
2024-08-06 12:50:00,81.62,82.0,81.62,81.96,70720.0,81.62,82.0,81.62,81.96,70720.0
2024-08-06 12:55:00,81.93,82.11,81.93,82.02,18332.0,81.93,82.11,81.93,82.02,18332.0
2024-08-06 13:00:00,82.01,82.14,81.97,82.14,62928.0,82.01,82.14,81.97,82.14,62928.0
2024-08-06 13:05:00,82.08,82.11,81.93,82.08,23100.0,82.08,82.11,81.93,82.08,23100.0
2024-08-06 13:10:00,82.13,82.13,81.91,81.95,47392.0,82.13,82.13,81.91,81.95,47392.0
2024-08-06 13:15:00,81.93,81.93,81.7,81.83,20692.0,81.93,81.93,81.7,81.83,20692.0
2024-08-06 13:20:00,81.76,81.92,81.56,81.75,43164.0,81.76,81.92,81.56,81.75,43164.0
2024-08-06 13:25:00,81.76,81.93,81.58,81.85,29832.0,81.76,81.93,81.58,81.85,29832.0
2024-08-06 13:30:00,81.92,82.02,81.85,81.85,19344.0,81.92,82.02,81.85,81.85,19344.0
2024-08-06 13:35:00,81.84,81.94,81.81,81.84,14668.0,81.84,81.94,81.81,81.84,14668.0
2024-08-06 13:40:00,81.88,81.99,81.8,81.89,33268.0,81.88,81.99,81.8,81.89,33268.0
2024-08-06 13:45:00,81.74,81.77,81.62,81.77,6852.0,81.74,81.77,81.62,81.77,6852.0
2024-08-06 13:50:00,81.78,81.95,81.75,81.95,19052.0,81.78,81.95,81.75,81.95,19052.0
2024-08-06 13:55:00,81.99,81.99,81.72,81.8,28760.0,81.99,81.99,81.72,81.8,28760.0
2024-08-06 14:00:00,81.83,81.96,81.71,81.96,19556.0,81.83,81.96,81.71,81.96,19556.0
2024-08-06 14:05:00,81.86,81.92,81.69,81.86,23588.0,81.86,81.92,81.69,81.86,23588.0
2024-08-06 14:10:00,81.85,81.91,81.77,81.89,17432.0,81.85,81.91,81.77,81.89,17432.0
2024-08-06 14:15:00,81.97,82.08,81.86,82.08,17240.0,81.97,82.08,81.86,82.08,17240.0
2024-08-06 14:20:00,82.03,82.23,82.03,82.21,24788.0,82.03,82.23,82.03,82.21,24788.0
2024-08-06 14:25:00,82.08,82.21,82.07,82.09,14092.0,82.08,82.21,82.07,82.09,14092.0
2024-08-06 14:30:00,82.06,82.15,81.95,82.08,48736.0,82.06,82.15,81.95,82.08,48736.0
2024-08-06 14:35:00,82.13,82.16,82.03,82.09,14504.0,82.13,82.16,82.03,82.09,14504.0
2024-08-06 14:40:00,82.03,82.12,82.02,82.03,10456.0,82.03,82.12,82.02,82.03,10456.0
2024-08-06 14:45:00,82.07,82.3,82.04,82.25,30028.0,82.07,82.3,82.04,82.25,30028.0
2024-08-06 14:50:00,82.23,82.25,82.14,82.18,17596.0,82.23,82.25,82.14,82.18,17596.0
2024-08-06 14:55:00,82.14,82.19,81.65,81.65,50884.0,82.14,82.19,81.65,81.65,50884.0
2024-08-06 15:00:00,81.59,81.59,81.14,81.17,34116.0,81.59,81.59,81.14,81.17,34116.0
2024-08-06 15:05:00,81.24,81.3,80.94,81.11,52916.0,81.24,81.3,80.94,81.11,52916.0
2024-08-06 15:10:00,81.08,81.33,81.08,81.24,23240.0,81.08,81.33,81.08,81.24,23240.0
2024-08-06 15:15:00,81.24,81.24,80.99,81.19,28504.0,81.24,81.24,80.99,81.19,28504.0
2024-08-06 15:20:00,81.19,81.63,81.14,81.63,34424.0,81.19,81.63,81.14,81.63,34424.0
2024-08-06 15:25:00,81.67,81.73,81.46,81.59,56240.0,81.67,81.73,81.46,81.59,56240.0
2024-08-06 15:30:00,81.55,81.71,81.49,81.56,35804.0,81.55,81.71,81.49,81.56,35804.0
2024-08-06 15:35:00,81.53,81.65,81.3,81.3,50508.0,81.53,81.65,81.3,81.3,50508.0
2024-08-06 15:40:00,81.32,81.53,81.32,81.45,57592.0,81.32,81.53,81.32,81.45,57592.0
2024-08-06 15:45:00,81.35,81.47,81.11,81.11,59472.0,81.35,81.47,81.11,81.11,59472.0
2024-08-06 15:50:00,81.11,81.23,80.83,80.93,114856.0,81.11,81.23,80.83,80.93,114856.0
2024-08-06 15:55:00,80.94,81.05,80.79,80.84,391240.0,80.94,81.05,80.79,80.84,391240.0
2024-08-07 09:30:00,82.84,84.02,82.8,83.5,204724.0,82.84,84.02,82.8,83.5,204724.0
2024-08-07 09:35:00,83.6,84.02,83.36,83.65,117276.0,83.6,84.02,83.36,83.65,117276.0
2024-08-07 09:40:00,83.58,83.88,83.28,83.41,87664.0,83.58,83.88,83.28,83.41,87664.0
2024-08-07 09:45:00,83.45,83.61,83.19,83.39,161208.0,83.45,83.61,83.19,83.39,161208.0
2024-08-07 09:50:00,83.57,83.61,82.7,82.8,95964.0,83.57,83.61,82.7,82.8,95964.0
2024-08-07 09:55:00,82.8,82.95,82.62,82.91,84892.0,82.8,82.95,82.62,82.91,84892.0
2024-08-07 10:00:00,83.04,83.3,82.86,82.86,49136.0,83.04,83.3,82.86,82.86,49136.0
2024-08-07 10:05:00,82.8,83.04,82.58,82.89,49148.0,82.8,83.04,82.58,82.89,49148.0
2024-08-07 10:10:00,82.9,83.22,82.87,82.98,41688.0,82.9,83.22,82.87,82.98,41688.0
2024-08-07 10:15:00,82.97,83.47,82.67,82.79,162676.0,82.97,83.47,82.67,82.79,162676.0
2024-08-07 10:20:00,82.8,83.3,82.78,83.08,39444.0,82.8,83.3,82.78,83.08,39444.0
2024-08-07 10:25:00,83.06,83.2,82.64,82.81,36524.0,83.06,83.2,82.64,82.81,36524.0
2024-08-07 10:30:00,82.86,83.25,82.81,82.95,20784.0,82.86,83.25,82.81,82.95,20784.0
2024-08-07 10:35:00,82.98,83.05,82.72,82.72,30724.0,82.98,83.05,82.72,82.72,30724.0
2024-08-07 10:40:00,82.72,82.92,82.4,82.91,58500.0,82.72,82.92,82.4,82.91,58500.0
2024-08-07 10:45:00,82.89,83.2,82.88,83.0,24812.0,82.89,83.2,82.88,83.0,24812.0
2024-08-07 10:50:00,82.95,83.14,82.87,82.89,13916.0,82.95,83.14,82.87,82.89,13916.0
2024-08-07 10:55:00,82.94,83.1,82.94,83.0,27224.0,82.94,83.1,82.94,83.0,27224.0
2024-08-07 11:00:00,83.03,83.17,82.88,83.17,36028.0,83.03,83.17,82.88,83.17,36028.0
2024-08-07 11:05:00,83.11,83.21,83.03,83.2,18496.0,83.11,83.21,83.03,83.2,18496.0
2024-08-07 11:10:00,83.23,83.26,82.87,83.04,56864.0,83.23,83.26,82.87,83.04,56864.0
2024-08-07 11:15:00,83.05,83.05,82.83,82.99,24068.0,83.05,83.05,82.83,82.99,24068.0
2024-08-07 11:20:00,82.99,83.03,82.83,82.88,12044.0,82.99,83.03,82.83,82.88,12044.0
2024-08-07 11:25:00,82.88,82.92,82.78,82.87,53860.0,82.88,82.92,82.78,82.87,53860.0
2024-08-07 11:30:00,82.95,83.01,82.85,82.97,58040.0,82.95,83.01,82.85,82.97,58040.0
2024-08-07 11:35:00,82.96,83.07,82.87,82.97,25500.0,82.96,83.07,82.87,82.97,25500.0
2024-08-07 11:40:00,82.94,82.94,82.4,82.45,58004.0,82.94,82.94,82.4,82.45,58004.0
2024-08-07 11:45:00,82.44,82.49,81.92,82.01,47512.0,82.44,82.49,81.92,82.01,47512.0
2024-08-07 11:50:00,82.02,82.22,82.02,82.2,24608.0,82.02,82.22,82.02,82.2,24608.0
2024-08-07 11:55:00,82.15,82.21,82.06,82.14,18816.0,82.15,82.21,82.06,82.14,18816.0
2024-08-07 12:00:00,82.19,82.29,81.59,81.66,60064.0,82.19,82.29,81.59,81.66,60064.0
2024-08-07 12:05:00,81.64,81.83,81.63,81.73,36436.0,81.64,81.83,81.63,81.73,36436.0
2024-08-07 12:10:00,81.72,81.92,81.6,81.92,69600.0,81.72,81.92,81.6,81.92,69600.0
2024-08-07 12:15:00,81.83,81.85,81.69,81.69,22492.0,81.83,81.85,81.69,81.69,22492.0
2024-08-07 12:20:00,81.68,82.09,81.67,82.09,32576.0,81.68,82.09,81.67,82.09,32576.0
2024-08-07 12:25:00,82.14,82.17,82.0,82.07,18156.0,82.14,82.17,82.0,82.07,18156.0
2024-08-07 12:30:00,82.06,82.06,81.87,81.94,17516.0,82.06,82.06,81.87,81.94,17516.0
2024-08-07 12:35:00,81.94,81.96,81.85,81.85,6320.0,81.94,81.96,81.85,81.85,6320.0
2024-08-07 12:40:00,81.79,81.9,81.57,81.57,16312.0,81.79,81.9,81.57,81.57,16312.0
2024-08-07 12:45:00,81.69,81.69,81.4,81.5,10744.0,81.69,81.69,81.4,81.5,10744.0
2024-08-07 12:50:00,81.34,81.4,81.19,81.28,22448.0,81.34,81.4,81.19,81.28,22448.0
2024-08-07 12:55:00,81.3,81.51,81.21,81.36,45636.0,81.3,81.51,81.21,81.36,45636.0
2024-08-07 13:00:00,81.34,81.46,81.2,81.29,10960.0,81.34,81.46,81.2,81.29,10960.0
2024-08-07 13:05:00,81.27,81.38,81.14,81.15,7460.0,81.27,81.38,81.14,81.15,7460.0
2024-08-07 13:10:00,81.02,81.02,80.83,80.85,11460.0,81.02,81.02,80.83,80.85,11460.0
2024-08-07 13:15:00,80.82,80.89,80.45,80.69,33964.0,80.82,80.89,80.45,80.69,33964.0
2024-08-07 13:20:00,80.69,80.79,80.55,80.6,70432.0,80.69,80.79,80.55,80.6,70432.0
2024-08-07 13:25:00,80.66,80.77,80.56,80.6,60024.0,80.66,80.77,80.56,80.6,60024.0
2024-08-07 13:30:00,80.61,80.88,80.61,80.81,14840.0,80.61,80.88,80.61,80.81,14840.0
2024-08-07 13:35:00,80.92,80.96,80.7,80.77,24088.0,80.92,80.96,80.7,80.77,24088.0
2024-08-07 13:40:00,80.83,80.87,80.48,80.53,10872.0,80.83,80.87,80.48,80.53,10872.0
2024-08-07 13:45:00,80.55,80.55,80.07,80.07,19856.0,80.55,80.55,80.07,80.07,19856.0
2024-08-07 13:50:00,80.12,80.14,79.88,80.11,30844.0,80.12,80.14,79.88,80.11,30844.0
2024-08-07 13:55:00,80.08,80.14,79.84,80.09,23212.0,80.08,80.14,79.84,80.09,23212.0
2024-08-07 14:00:00,79.99,80.11,79.88,79.98,23956.0,79.99,80.11,79.88,79.98,23956.0
2024-08-07 14:05:00,79.99,79.99,79.58,79.75,30104.0,79.99,79.99,79.58,79.75,30104.0
2024-08-07 14:10:00,79.63,79.67,79.14,79.19,30936.0,79.63,79.67,79.14,79.19,30936.0
2024-08-07 14:15:00,79.21,79.26,78.93,78.96,86880.0,79.21,79.26,78.93,78.96,86880.0
2024-08-07 14:20:00,79.04,79.18,78.93,79.12,22728.0,79.04,79.18,78.93,79.12,22728.0
2024-08-07 14:25:00,79.12,79.49,79.12,79.46,28732.0,79.12,79.49,79.12,79.46,28732.0
2024-08-07 14:30:00,79.38,79.42,79.11,79.15,29548.0,79.38,79.42,79.11,79.15,29548.0
2024-08-07 14:35:00,79.19,79.34,79.14,79.32,39376.0,79.19,79.34,79.14,79.32,39376.0
2024-08-07 14:40:00,79.44,79.52,79.32,79.32,35420.0,79.44,79.52,79.32,79.32,35420.0
2024-08-07 14:45:00,79.28,79.4,78.94,79.05,45384.0,79.28,79.4,78.94,79.05,45384.0
2024-08-07 14:50:00,79.12,79.22,79.06,79.22,11880.0,79.12,79.22,79.06,79.22,11880.0
2024-08-07 14:55:00,79.29,79.48,79.27,79.3,25648.0,79.29,79.48,79.27,79.3,25648.0
2024-08-07 15:00:00,79.32,79.9,79.32,79.9,33724.0,79.32,79.9,79.32,79.9,33724.0
2024-08-07 15:05:00,79.9,80.14,79.88,80.04,75076.0,79.9,80.14,79.88,80.04,75076.0
2024-08-07 15:10:00,80.1,80.25,79.88,79.9,66720.0,80.1,80.25,79.88,79.9,66720.0
2024-08-07 15:15:00,79.94,80.14,79.9,80.14,17244.0,79.94,80.14,79.9,80.14,17244.0
2024-08-07 15:20:00,80.14,80.24,79.88,79.96,35920.0,80.14,80.24,79.88,79.96,35920.0
2024-08-07 15:25:00,79.91,79.99,79.8,79.88,33936.0,79.91,79.99,79.8,79.88,33936.0
2024-08-07 15:30:00,79.89,80.08,79.72,79.88,42844.0,79.89,80.08,79.72,79.88,42844.0
2024-08-07 15:35:00,79.9,80.1,79.85,79.93,52852.0,79.9,80.1,79.85,79.93,52852.0
2024-08-07 15:40:00,79.9,79.95,79.75,79.84,29904.0,79.9,79.95,79.75,79.84,29904.0
2024-08-07 15:45:00,79.82,79.94,79.67,79.83,78888.0,79.82,79.94,79.67,79.83,78888.0
2024-08-07 15:50:00,79.83,79.88,79.39,79.45,106228.0,79.83,79.88,79.39,79.45,106228.0
2024-08-07 15:55:00,79.47,79.47,79.03,79.4,337112.0,79.47,79.47,79.03,79.4,337112.0
2024-08-08 09:30:00,81.1,81.73,80.92,81.38,76604.0,81.1,81.73,80.92,81.38,76604.0
2024-08-08 09:35:00,81.36,81.52,80.59,80.74,19120.0,81.36,81.52,80.59,80.74,19120.0
2024-08-08 09:40:00,80.5,80.9,80.23,80.53,29692.0,80.5,80.9,80.23,80.53,29692.0
2024-08-08 09:45:00,80.32,80.68,79.99,80.29,51932.0,80.32,80.68,79.99,80.29,51932.0
2024-08-08 09:50:00,80.24,80.88,79.99,80.88,27236.0,80.24,80.88,79.99,80.88,27236.0
2024-08-08 09:55:00,80.76,81.2,80.71,81.2,32404.0,80.76,81.2,80.71,81.2,32404.0
2024-08-08 10:00:00,81.1,81.59,81.1,81.5,28208.0,81.1,81.59,81.1,81.5,28208.0
2024-08-08 10:05:00,81.51,81.99,81.48,81.87,40024.0,81.51,81.99,81.48,81.87,40024.0
2024-08-08 10:10:00,81.88,81.98,81.61,81.82,21176.0,81.88,81.98,81.61,81.82,21176.0
2024-08-08 10:15:00,81.8,82.1,81.8,81.95,17756.0,81.8,82.1,81.8,81.95,17756.0
2024-08-08 10:20:00,82.0,82.0,81.66,81.7,38704.0,82.0,82.0,81.66,81.7,38704.0
2024-08-08 10:25:00,81.69,82.3,81.69,82.3,39776.0,81.69,82.3,81.69,82.3,39776.0
2024-08-08 10:30:00,82.27,82.36,81.93,81.93,27236.0,82.27,82.36,81.93,81.93,27236.0
2024-08-08 10:35:00,82.0,82.38,81.9,82.25,22992.0,82.0,82.38,81.9,82.25,22992.0
2024-08-08 10:40:00,82.16,82.33,82.07,82.14,24820.0,82.16,82.33,82.07,82.14,24820.0
2024-08-08 10:45:00,82.09,82.32,82.01,82.24,29664.0,82.09,82.32,82.01,82.24,29664.0
2024-08-08 10:50:00,82.34,82.6,82.26,82.3,57608.0,82.34,82.6,82.26,82.3,57608.0
2024-08-08 10:55:00,82.36,82.43,82.22,82.43,21556.0,82.36,82.43,82.22,82.43,21556.0
2024-08-08 11:00:00,82.48,82.49,82.27,82.38,22504.0,82.48,82.49,82.27,82.38,22504.0
2024-08-08 11:05:00,82.36,82.57,82.29,82.36,66180.0,82.36,82.57,82.29,82.36,66180.0
2024-08-08 11:10:00,82.38,82.38,81.86,81.89,56140.0,82.38,82.38,81.86,81.89,56140.0
2024-08-08 11:15:00,81.94,81.95,81.69,81.84,23068.0,81.94,81.95,81.69,81.84,23068.0
2024-08-08 11:20:00,81.91,82.2,81.91,82.13,11808.0,81.91,82.2,81.91,82.13,11808.0
2024-08-08 11:25:00,82.24,82.25,82.06,82.13,23068.0,82.24,82.25,82.06,82.13,23068.0
2024-08-08 11:30:00,82.18,82.27,82.13,82.27,25684.0,82.18,82.27,82.13,82.27,25684.0
2024-08-08 11:35:00,82.2,82.26,82.09,82.17,19632.0,82.2,82.26,82.09,82.17,19632.0
2024-08-08 11:40:00,82.08,82.25,82.02,82.22,22592.0,82.08,82.25,82.02,82.22,22592.0
2024-08-08 11:45:00,82.19,82.25,81.92,81.92,14000.0,82.19,82.25,81.92,81.92,14000.0
2024-08-08 11:50:00,81.92,82.14,81.92,82.13,14596.0,81.92,82.14,81.92,82.13,14596.0
2024-08-08 11:55:00,82.12,82.25,82.12,82.23,6216.0,82.12,82.25,82.12,82.23,6216.0
2024-08-08 12:00:00,82.17,82.35,82.1,82.3,92200.0,82.17,82.35,82.1,82.3,92200.0
2024-08-08 12:05:00,82.32,82.63,82.32,82.59,52700.0,82.32,82.63,82.32,82.59,52700.0
2024-08-08 12:10:00,82.64,82.75,82.34,82.34,27232.0,82.64,82.75,82.34,82.34,27232.0
2024-08-08 12:15:00,82.41,82.46,82.2,82.33,7260.0,82.41,82.46,82.2,82.33,7260.0
2024-08-08 12:20:00,82.37,82.48,82.34,82.48,12600.0,82.37,82.48,82.34,82.48,12600.0
2024-08-08 12:25:00,82.48,82.48,82.34,82.45,7240.0,82.48,82.48,82.34,82.45,7240.0
2024-08-08 12:30:00,82.32,82.32,82.16,82.17,13104.0,82.32,82.32,82.16,82.17,13104.0
2024-08-08 12:35:00,82.1,82.1,82.01,82.05,10028.0,82.1,82.1,82.01,82.05,10028.0
2024-08-08 12:40:00,81.98,82.18,81.98,82.18,4476.0,81.98,82.18,81.98,82.18,4476.0
2024-08-08 12:45:00,82.03,82.29,82.03,82.29,9608.0,82.03,82.29,82.03,82.29,9608.0
2024-08-08 12:50:00,82.32,82.38,82.19,82.38,17408.0,82.32,82.38,82.19,82.38,17408.0
2024-08-08 12:55:00,82.35,82.38,82.12,82.19,14468.0,82.35,82.38,82.12,82.19,14468.0
2024-08-08 13:00:00,82.23,82.28,82.11,82.12,10444.0,82.23,82.28,82.11,82.12,10444.0
2024-08-08 13:05:00,82.09,82.09,81.79,82.08,21104.0,82.09,82.09,81.79,82.08,21104.0
2024-08-08 13:10:00,82.12,82.41,82.11,82.34,41628.0,82.12,82.41,82.11,82.34,41628.0
2024-08-08 13:15:00,82.34,82.5,82.26,82.5,21176.0,82.34,82.5,82.26,82.5,21176.0
2024-08-08 13:20:00,82.43,82.59,82.42,82.59,39420.0,82.43,82.59,82.42,82.59,39420.0
2024-08-08 13:25:00,82.59,82.88,82.59,82.84,13676.0,82.59,82.88,82.59,82.84,13676.0
2024-08-08 13:30:00,82.95,83.22,82.78,83.2,96240.0,82.95,83.22,82.78,83.2,96240.0
2024-08-08 13:35:00,83.2,83.26,82.99,83.09,27228.0,83.2,83.26,82.99,83.09,27228.0
2024-08-08 13:40:00,83.1,83.15,83.04,83.06,53432.0,83.1,83.15,83.04,83.06,53432.0
2024-08-08 13:45:00,83.16,83.27,83.16,83.22,6000.0,83.16,83.27,83.16,83.22,6000.0
2024-08-08 13:50:00,83.26,83.3,83.2,83.29,14132.0,83.26,83.3,83.2,83.29,14132.0
2024-08-08 13:55:00,83.22,83.26,83.03,83.13,42096.0,83.22,83.26,83.03,83.13,42096.0
2024-08-08 14:00:00,83.18,83.39,83.14,83.39,7200.0,83.18,83.39,83.14,83.39,7200.0
2024-08-08 14:05:00,83.4,83.5,83.29,83.3,56788.0,83.4,83.5,83.29,83.3,56788.0
2024-08-08 14:10:00,83.27,83.28,83.16,83.26,12100.0,83.27,83.28,83.16,83.26,12100.0
2024-08-08 14:15:00,83.2,83.3,83.17,83.24,21784.0,83.2,83.3,83.17,83.24,21784.0
2024-08-08 14:20:00,83.25,83.39,83.23,83.34,26484.0,83.25,83.39,83.23,83.34,26484.0
2024-08-08 14:25:00,83.37,83.37,82.9,83.0,27016.0,83.37,83.37,82.9,83.0,27016.0
2024-08-08 14:30:00,83.02,83.19,83.02,83.19,15328.0,83.02,83.19,83.02,83.19,15328.0
2024-08-08 14:35:00,83.26,83.26,83.03,83.11,28352.0,83.26,83.26,83.03,83.11,28352.0
2024-08-08 14:40:00,83.11,83.17,82.98,83.04,141152.0,83.11,83.17,82.98,83.04,141152.0
2024-08-08 14:45:00,83.01,83.14,82.93,83.13,29844.0,83.01,83.14,82.93,83.13,29844.0
2024-08-08 14:50:00,83.13,83.2,83.11,83.15,24152.0,83.13,83.2,83.11,83.15,24152.0
2024-08-08 14:55:00,83.22,83.22,83.07,83.11,8004.0,83.22,83.22,83.07,83.11,8004.0
2024-08-08 15:00:00,83.06,83.09,82.86,82.88,76228.0,83.06,83.09,82.86,82.88,76228.0
2024-08-08 15:05:00,82.9,83.08,82.8,83.08,16948.0,82.9,83.08,82.8,83.08,16948.0
2024-08-08 15:10:00,83.16,83.45,83.16,83.36,44660.0,83.16,83.45,83.16,83.36,44660.0
2024-08-08 15:15:00,83.32,83.34,83.2,83.24,65032.0,83.32,83.34,83.2,83.24,65032.0
2024-08-08 15:20:00,83.24,83.42,83.2,83.27,26980.0,83.24,83.42,83.2,83.27,26980.0
2024-08-08 15:25:00,83.33,83.33,83.07,83.19,107420.0,83.33,83.33,83.07,83.19,107420.0
2024-08-08 15:30:00,83.19,83.21,82.99,83.1,54596.0,83.19,83.21,82.99,83.1,54596.0
2024-08-08 15:35:00,83.08,83.14,82.84,83.07,37760.0,83.08,83.14,82.84,83.07,37760.0
2024-08-08 15:40:00,83.06,83.45,83.02,83.44,81264.0,83.06,83.45,83.02,83.44,81264.0
2024-08-08 15:45:00,83.38,83.4,83.19,83.3,31676.0,83.38,83.4,83.19,83.3,31676.0
2024-08-08 15:50:00,83.27,83.49,83.22,83.31,124464.0,83.27,83.49,83.22,83.31,124464.0
2024-08-08 15:55:00,83.33,83.67,83.14,83.55,331488.0,83.33,83.67,83.14,83.55,331488.0
2024-08-09 09:30:00,83.0,84.28,83.0,84.05,90092.0,83.0,84.28,83.0,84.05,90092.0
2024-08-09 09:35:00,84.22,84.72,83.67,84.6,70772.0,84.22,84.72,83.67,84.6,70772.0
2024-08-09 09:40:00,84.51,84.55,84.14,84.18,36080.0,84.51,84.55,84.14,84.18,36080.0
2024-08-09 09:45:00,84.24,84.24,83.58,83.96,105888.0,84.24,84.24,83.58,83.96,105888.0
2024-08-09 09:50:00,83.89,84.28,83.89,84.27,38972.0,83.89,84.28,83.89,84.27,38972.0
2024-08-09 09:55:00,84.25,84.39,83.75,83.94,43072.0,84.25,84.39,83.75,83.94,43072.0
2024-08-09 10:00:00,83.86,84.01,83.59,84.01,45408.0,83.86,84.01,83.59,84.01,45408.0
2024-08-09 10:05:00,84.13,84.36,84.03,84.26,56976.0,84.13,84.36,84.03,84.26,56976.0
2024-08-09 10:10:00,84.26,84.86,84.26,84.75,39160.0,84.26,84.86,84.26,84.75,39160.0
2024-08-09 10:15:00,84.74,84.91,84.41,84.41,53680.0,84.74,84.91,84.41,84.41,53680.0
2024-08-09 10:20:00,84.51,84.66,84.2,84.23,64092.0,84.51,84.66,84.2,84.23,64092.0
2024-08-09 10:25:00,84.25,84.52,84.14,84.33,91864.0,84.25,84.52,84.14,84.33,91864.0
2024-08-09 10:30:00,84.36,84.37,84.06,84.13,35456.0,84.36,84.37,84.06,84.13,35456.0
2024-08-09 10:35:00,84.21,84.27,84.06,84.1,20292.0,84.21,84.27,84.06,84.1,20292.0
2024-08-09 10:40:00,84.09,84.44,84.09,84.3,36716.0,84.09,84.44,84.09,84.3,36716.0
2024-08-09 10:45:00,84.3,84.64,84.3,84.61,28760.0,84.3,84.64,84.3,84.61,28760.0
2024-08-09 10:50:00,84.55,84.96,84.43,84.96,28848.0,84.55,84.96,84.43,84.96,28848.0
2024-08-09 10:55:00,84.94,85.12,84.53,84.53,69460.0,84.94,85.12,84.53,84.53,69460.0
2024-08-09 11:00:00,84.53,84.67,84.47,84.57,26416.0,84.53,84.67,84.47,84.57,26416.0
2024-08-09 11:05:00,84.66,84.8,84.5,84.5,35120.0,84.66,84.8,84.5,84.5,35120.0
2024-08-09 11:10:00,84.52,84.53,84.35,84.39,19272.0,84.52,84.53,84.35,84.39,19272.0
2024-08-09 11:15:00,84.39,84.48,84.32,84.32,7948.0,84.39,84.48,84.32,84.32,7948.0
2024-08-09 11:20:00,84.31,84.39,84.25,84.3,74392.0,84.31,84.39,84.25,84.3,74392.0
2024-08-09 11:25:00,84.37,84.51,84.24,84.29,160408.0,84.37,84.51,84.24,84.29,160408.0
2024-08-09 11:30:00,84.29,84.35,84.19,84.28,45720.0,84.29,84.35,84.19,84.28,45720.0
2024-08-09 11:35:00,84.29,84.49,84.19,84.36,200596.0,84.29,84.49,84.19,84.36,200596.0
2024-08-09 11:40:00,84.34,84.41,84.32,84.35,9664.0,84.34,84.41,84.32,84.35,9664.0
2024-08-09 11:45:00,84.38,84.44,84.29,84.35,24460.0,84.38,84.44,84.29,84.35,24460.0
2024-08-09 11:50:00,84.39,84.67,84.29,84.67,44052.0,84.39,84.67,84.29,84.67,44052.0
2024-08-09 11:55:00,84.56,84.59,84.01,84.06,28176.0,84.56,84.59,84.01,84.06,28176.0
2024-08-09 12:00:00,84.04,84.13,83.93,83.98,10604.0,84.04,84.13,83.93,83.98,10604.0
2024-08-09 12:05:00,84.0,84.05,83.69,83.79,19260.0,84.0,84.05,83.69,83.79,19260.0
2024-08-09 12:10:00,83.64,83.69,83.51,83.6,18500.0,83.64,83.69,83.51,83.6,18500.0
2024-08-09 12:15:00,83.6,83.62,83.45,83.58,19724.0,83.6,83.62,83.45,83.58,19724.0
2024-08-09 12:20:00,83.62,83.72,83.45,83.45,9924.0,83.62,83.72,83.45,83.45,9924.0
2024-08-09 12:25:00,83.44,83.64,83.44,83.61,6188.0,83.44,83.64,83.44,83.61,6188.0
2024-08-09 12:30:00,83.65,83.7,83.58,83.63,33044.0,83.65,83.7,83.58,83.63,33044.0
2024-08-09 12:35:00,83.62,83.7,83.58,83.66,7716.0,83.62,83.7,83.58,83.66,7716.0
2024-08-09 12:40:00,83.65,83.65,83.56,83.56,4300.0,83.65,83.65,83.56,83.56,4300.0
2024-08-09 12:45:00,83.48,83.59,83.4,83.52,23256.0,83.48,83.59,83.4,83.52,23256.0
2024-08-09 12:50:00,83.54,83.62,83.49,83.49,36188.0,83.54,83.62,83.49,83.49,36188.0
2024-08-09 12:55:00,83.5,83.69,83.44,83.69,16840.0,83.5,83.69,83.44,83.69,16840.0
2024-08-09 13:00:00,83.7,83.75,83.62,83.71,19168.0,83.7,83.75,83.62,83.71,19168.0
2024-08-09 13:05:00,83.73,83.83,83.7,83.79,16488.0,83.73,83.83,83.7,83.79,16488.0
2024-08-09 13:10:00,83.83,84.05,83.82,84.05,12412.0,83.83,84.05,83.82,84.05,12412.0
2024-08-09 13:15:00,84.08,84.23,84.07,84.2,24016.0,84.08,84.23,84.07,84.2,24016.0
2024-08-09 13:20:00,84.21,84.21,83.99,84.0,12404.0,84.21,84.21,83.99,84.0,12404.0
2024-08-09 13:25:00,84.02,84.35,84.01,84.35,29008.0,84.02,84.35,84.01,84.35,29008.0
2024-08-09 13:30:00,84.38,84.45,84.21,84.29,25080.0,84.38,84.45,84.21,84.29,25080.0
2024-08-09 13:35:00,84.26,84.32,84.17,84.21,10904.0,84.26,84.32,84.17,84.21,10904.0
2024-08-09 13:40:00,84.17,84.17,83.98,84.05,13188.0,84.17,84.17,83.98,84.05,13188.0
2024-08-09 13:45:00,84.1,84.15,84.07,84.14,6992.0,84.1,84.15,84.07,84.14,6992.0
2024-08-09 13:50:00,84.13,84.15,83.89,83.89,40840.0,84.13,84.15,83.89,83.89,40840.0
2024-08-09 13:55:00,83.95,84.12,83.89,84.07,16192.0,83.95,84.12,83.89,84.07,16192.0
2024-08-09 14:00:00,84.02,84.2,84.01,84.17,31188.0,84.02,84.2,84.01,84.17,31188.0
2024-08-09 14:05:00,84.14,84.25,84.14,84.25,6020.0,84.14,84.25,84.14,84.25,6020.0
2024-08-09 14:10:00,84.2,84.2,83.98,84.03,15268.0,84.2,84.2,83.98,84.03,15268.0
2024-08-09 14:15:00,84.03,84.15,84.02,84.15,13676.0,84.03,84.15,84.02,84.15,13676.0
2024-08-09 14:20:00,84.16,84.17,84.06,84.08,9160.0,84.16,84.17,84.06,84.08,9160.0
2024-08-09 14:25:00,84.08,84.16,84.03,84.14,11908.0,84.08,84.16,84.03,84.14,11908.0
2024-08-09 14:30:00,84.14,84.16,84.03,84.03,11412.0,84.14,84.16,84.03,84.03,11412.0
2024-08-09 14:35:00,84.06,84.16,84.05,84.09,5088.0,84.06,84.16,84.05,84.09,5088.0
2024-08-09 14:40:00,84.18,84.23,84.02,84.02,9640.0,84.18,84.23,84.02,84.02,9640.0
2024-08-09 14:45:00,84.03,84.12,83.97,84.05,43520.0,84.03,84.12,83.97,84.05,43520.0
2024-08-09 14:50:00,84.08,84.08,83.97,83.97,8528.0,84.08,84.08,83.97,83.97,8528.0
2024-08-09 14:55:00,83.96,84.06,83.91,84.06,10024.0,83.96,84.06,83.91,84.06,10024.0
2024-08-09 15:00:00,84.03,84.08,83.91,83.92,11304.0,84.03,84.08,83.91,83.92,11304.0
2024-08-09 15:05:00,83.95,84.06,83.91,84.06,11360.0,83.95,84.06,83.91,84.06,11360.0
2024-08-09 15:10:00,84.03,84.1,84.03,84.09,6000.0,84.03,84.1,84.03,84.09,6000.0
2024-08-09 15:15:00,84.14,84.17,84.04,84.06,14572.0,84.14,84.17,84.04,84.06,14572.0
2024-08-09 15:20:00,84.04,84.04,83.83,83.88,26344.0,84.04,84.04,83.83,83.88,26344.0
2024-08-09 15:25:00,83.9,83.96,83.81,83.88,37864.0,83.9,83.96,83.81,83.88,37864.0
2024-08-09 15:30:00,83.87,83.99,83.8,83.83,23220.0,83.87,83.99,83.8,83.83,23220.0
2024-08-09 15:35:00,83.86,83.91,83.67,83.74,29920.0,83.86,83.91,83.67,83.74,29920.0
2024-08-09 15:40:00,83.74,83.89,83.74,83.77,49108.0,83.74,83.89,83.74,83.77,49108.0
2024-08-09 15:45:00,83.78,83.85,83.76,83.76,24120.0,83.78,83.85,83.76,83.76,24120.0
2024-08-09 15:50:00,83.78,83.87,83.61,83.71,68304.0,83.78,83.87,83.61,83.71,68304.0
2024-08-09 15:55:00,83.68,84.05,83.68,83.97,307640.0,83.68,84.05,83.68,83.97,307640.0
2024-08-12 09:30:00,84.25,85.13,84.25,85.0,95944.0,84.25,85.13,84.25,85.0,95944.0
2024-08-12 09:35:00,84.89,85.22,84.69,84.83,60172.0,84.89,85.22,84.69,84.83,60172.0
2024-08-12 09:40:00,84.74,84.95,84.21,84.22,38504.0,84.74,84.95,84.21,84.22,38504.0
2024-08-12 09:45:00,84.21,84.31,83.85,83.95,27744.0,84.21,84.31,83.85,83.95,27744.0
2024-08-12 09:50:00,83.94,84.48,83.94,84.48,27724.0,83.94,84.48,83.94,84.48,27724.0
2024-08-12 09:55:00,84.58,84.64,84.04,84.23,32424.0,84.58,84.64,84.04,84.23,32424.0
2024-08-12 10:00:00,84.26,84.52,84.25,84.52,11804.0,84.26,84.52,84.25,84.52,11804.0
2024-08-12 10:05:00,84.52,85.08,84.44,85.08,33416.0,84.52,85.08,84.44,85.08,33416.0
2024-08-12 10:10:00,85.08,85.13,84.93,84.99,20800.0,85.08,85.13,84.93,84.99,20800.0
2024-08-12 10:15:00,85.12,85.28,84.92,85.27,35452.0,85.12,85.28,84.92,85.27,35452.0
2024-08-12 10:20:00,85.37,85.55,85.25,85.54,37348.0,85.37,85.55,85.25,85.54,37348.0
2024-08-12 10:25:00,85.55,85.63,85.36,85.43,19848.0,85.55,85.63,85.36,85.43,19848.0
2024-08-12 10:30:00,85.47,85.52,85.23,85.46,13692.0,85.47,85.52,85.23,85.46,13692.0
2024-08-12 10:35:00,85.54,85.73,85.38,85.5,19832.0,85.54,85.73,85.38,85.5,19832.0
2024-08-12 10:40:00,85.58,85.78,85.21,85.21,42252.0,85.58,85.78,85.21,85.21,42252.0
2024-08-12 10:45:00,85.24,85.48,85.23,85.48,13132.0,85.24,85.48,85.23,85.48,13132.0
2024-08-12 10:50:00,85.23,85.37,85.15,85.21,8984.0,85.23,85.37,85.15,85.21,8984.0
2024-08-12 10:55:00,85.29,85.31,85.06,85.31,21792.0,85.29,85.31,85.06,85.31,21792.0
2024-08-12 11:00:00,85.31,85.52,85.22,85.52,26456.0,85.31,85.52,85.22,85.52,26456.0
2024-08-12 11:05:00,85.43,85.51,85.4,85.44,7276.0,85.43,85.51,85.4,85.44,7276.0
2024-08-12 11:10:00,85.56,85.62,85.43,85.47,11520.0,85.56,85.62,85.43,85.47,11520.0
2024-08-12 11:15:00,85.54,85.59,85.33,85.34,19492.0,85.54,85.59,85.33,85.34,19492.0
2024-08-12 11:20:00,85.3,85.45,84.5,84.5,39868.0,85.3,85.45,84.5,84.5,39868.0
2024-08-12 11:25:00,84.51,84.59,84.26,84.53,42360.0,84.51,84.59,84.26,84.53,42360.0
2024-08-12 11:30:00,84.48,84.55,84.15,84.45,35256.0,84.48,84.55,84.15,84.45,35256.0
2024-08-12 11:35:00,84.47,84.64,84.38,84.63,23824.0,84.47,84.64,84.38,84.63,23824.0
2024-08-12 11:40:00,84.62,84.66,84.49,84.63,19936.0,84.62,84.66,84.49,84.63,19936.0
2024-08-12 11:45:00,84.63,84.73,84.44,84.69,36632.0,84.63,84.73,84.44,84.69,36632.0
2024-08-12 11:50:00,84.71,84.85,84.65,84.85,21816.0,84.71,84.85,84.65,84.85,21816.0
2024-08-12 11:55:00,84.85,85.05,84.75,84.94,17844.0,84.85,85.05,84.75,84.94,17844.0
2024-08-12 12:00:00,84.89,84.96,84.79,84.82,10536.0,84.89,84.96,84.79,84.82,10536.0
2024-08-12 12:05:00,84.83,84.83,84.57,84.76,10000.0,84.83,84.83,84.57,84.76,10000.0
2024-08-12 12:10:00,84.76,84.78,84.67,84.68,23456.0,84.76,84.78,84.67,84.68,23456.0
2024-08-12 12:15:00,84.72,84.72,84.53,84.66,11100.0,84.72,84.72,84.53,84.66,11100.0
2024-08-12 12:20:00,84.71,84.79,84.6,84.71,7976.0,84.71,84.79,84.6,84.71,7976.0
2024-08-12 12:25:00,84.76,84.77,84.63,84.67,9072.0,84.76,84.77,84.63,84.67,9072.0
2024-08-12 12:30:00,84.64,84.8,84.64,84.66,12240.0,84.64,84.8,84.64,84.66,12240.0
2024-08-12 12:35:00,84.62,84.78,84.54,84.78,10540.0,84.62,84.78,84.54,84.78,10540.0
2024-08-12 12:40:00,84.76,84.76,84.5,84.57,9172.0,84.76,84.76,84.5,84.57,9172.0
2024-08-12 12:45:00,84.63,84.71,84.63,84.67,22604.0,84.63,84.71,84.63,84.67,22604.0
2024-08-12 12:50:00,84.59,84.64,84.57,84.59,4072.0,84.59,84.64,84.57,84.59,4072.0
2024-08-12 12:55:00,84.58,84.58,84.25,84.25,19348.0,84.58,84.58,84.25,84.25,19348.0
2024-08-12 13:00:00,84.25,84.28,84.17,84.17,5516.0,84.25,84.28,84.17,84.17,5516.0
2024-08-12 13:05:00,84.26,84.38,84.26,84.36,8864.0,84.26,84.38,84.26,84.36,8864.0
2024-08-12 13:10:00,84.39,84.39,84.23,84.34,21720.0,84.39,84.39,84.23,84.34,21720.0
2024-08-12 13:15:00,84.3,84.47,84.29,84.47,9796.0,84.3,84.47,84.29,84.47,9796.0
2024-08-12 13:20:00,84.47,84.58,84.39,84.53,12632.0,84.47,84.58,84.39,84.53,12632.0
2024-08-12 13:25:00,84.54,84.54,84.33,84.43,14856.0,84.54,84.54,84.33,84.43,14856.0
2024-08-12 13:30:00,84.47,84.51,84.43,84.51,7404.0,84.47,84.51,84.43,84.51,7404.0
2024-08-12 13:35:00,84.56,84.56,84.44,84.48,19768.0,84.56,84.56,84.44,84.48,19768.0
2024-08-12 13:40:00,84.55,84.58,84.46,84.5,9128.0,84.55,84.58,84.46,84.5,9128.0
2024-08-12 13:45:00,84.51,84.62,84.43,84.46,7928.0,84.51,84.62,84.43,84.46,7928.0
2024-08-12 13:50:00,84.53,84.53,84.28,84.38,5952.0,84.53,84.53,84.28,84.38,5952.0
2024-08-12 13:55:00,84.39,84.6,84.39,84.53,16164.0,84.39,84.6,84.39,84.53,16164.0
2024-08-12 14:00:00,84.6,84.6,84.46,84.54,27880.0,84.6,84.6,84.46,84.54,27880.0
2024-08-12 14:05:00,84.49,84.53,84.37,84.37,13872.0,84.49,84.53,84.37,84.37,13872.0
2024-08-12 14:10:00,84.44,84.5,84.34,84.45,4932.0,84.44,84.5,84.34,84.45,4932.0
2024-08-12 14:15:00,84.47,84.52,84.38,84.38,11800.0,84.47,84.52,84.38,84.38,11800.0
2024-08-12 14:20:00,84.5,84.6,84.41,84.41,7304.0,84.5,84.6,84.41,84.41,7304.0
2024-08-12 14:25:00,84.42,84.54,84.41,84.5,23768.0,84.42,84.54,84.41,84.5,23768.0
2024-08-12 14:30:00,84.5,84.52,84.38,84.48,5668.0,84.5,84.52,84.38,84.48,5668.0
2024-08-12 14:35:00,84.47,84.56,84.47,84.5,4552.0,84.47,84.56,84.47,84.5,4552.0
2024-08-12 14:40:00,84.51,84.6,84.46,84.49,19120.0,84.51,84.6,84.46,84.49,19120.0
2024-08-12 14:45:00,84.58,84.58,84.42,84.47,7328.0,84.58,84.58,84.42,84.47,7328.0
2024-08-12 14:50:00,84.47,84.54,84.42,84.47,24032.0,84.47,84.54,84.42,84.47,24032.0
2024-08-12 14:55:00,84.54,84.63,84.53,84.6,15984.0,84.54,84.63,84.53,84.6,15984.0
2024-08-12 15:00:00,84.63,84.69,84.47,84.5,14296.0,84.63,84.69,84.47,84.5,14296.0
2024-08-12 15:05:00,84.42,84.42,84.31,84.39,8180.0,84.42,84.42,84.31,84.39,8180.0
2024-08-12 15:10:00,84.39,84.54,84.37,84.37,13464.0,84.39,84.54,84.37,84.37,13464.0
2024-08-12 15:15:00,84.38,84.53,84.38,84.48,10584.0,84.38,84.53,84.38,84.48,10584.0
2024-08-12 15:20:00,84.48,84.54,84.38,84.48,10604.0,84.48,84.54,84.38,84.48,10604.0
2024-08-12 15:25:00,84.52,84.55,84.41,84.44,29236.0,84.52,84.55,84.41,84.44,29236.0
2024-08-12 15:30:00,84.45,84.53,84.35,84.41,12100.0,84.45,84.53,84.35,84.41,12100.0
2024-08-12 15:35:00,84.39,84.41,84.28,84.31,12432.0,84.39,84.41,84.28,84.31,12432.0
2024-08-12 15:40:00,84.35,84.37,84.23,84.34,28920.0,84.35,84.37,84.23,84.34,28920.0
2024-08-12 15:45:00,84.32,84.32,84.18,84.26,30260.0,84.32,84.32,84.18,84.26,30260.0
2024-08-12 15:50:00,84.25,84.44,84.17,84.44,84004.0,84.25,84.44,84.17,84.44,84004.0
2024-08-12 15:55:00,84.46,84.68,84.44,84.63,242312.0,84.46,84.68,84.44,84.63,242312.0
2024-08-13 09:30:00,84.86,85.92,84.86,85.52,137720.0,84.86,85.92,84.86,85.52,137720.0
2024-08-13 09:35:00,85.49,85.67,85.18,85.29,108972.0,85.49,85.67,85.18,85.29,108972.0
2024-08-13 09:40:00,85.45,85.63,85.04,85.46,49468.0,85.45,85.63,85.04,85.46,49468.0
2024-08-13 09:45:00,85.46,85.65,85.22,85.47,67992.0,85.46,85.65,85.22,85.47,67992.0
2024-08-13 09:50:00,85.56,85.8,85.36,85.8,48796.0,85.56,85.8,85.36,85.8,48796.0
2024-08-13 09:55:00,85.65,86.06,85.54,85.98,28220.0,85.65,86.06,85.54,85.98,28220.0
2024-08-13 10:00:00,85.96,86.1,85.81,85.85,60636.0,85.96,86.1,85.81,85.85,60636.0
2024-08-13 10:05:00,85.83,85.97,85.63,85.63,47488.0,85.83,85.97,85.63,85.63,47488.0
2024-08-13 10:10:00,85.72,85.79,85.48,85.75,24104.0,85.72,85.79,85.48,85.75,24104.0
2024-08-13 10:15:00,85.67,85.8,85.58,85.71,27432.0,85.67,85.8,85.58,85.71,27432.0
2024-08-13 10:20:00,85.71,85.83,85.62,85.79,34128.0,85.71,85.83,85.62,85.79,34128.0
2024-08-13 10:25:00,85.75,85.83,85.64,85.74,43900.0,85.75,85.83,85.64,85.74,43900.0
2024-08-13 10:30:00,85.75,85.76,85.46,85.6,51084.0,85.75,85.76,85.46,85.6,51084.0
2024-08-13 10:35:00,85.77,85.85,85.68,85.82,20064.0,85.77,85.85,85.68,85.82,20064.0
2024-08-13 10:40:00,85.83,85.97,85.76,85.81,15412.0,85.83,85.97,85.76,85.81,15412.0
2024-08-13 10:45:00,85.81,86.04,85.76,85.88,45848.0,85.81,86.04,85.76,85.88,45848.0
2024-08-13 10:50:00,85.95,85.95,85.77,85.85,24920.0,85.95,85.95,85.77,85.85,24920.0
2024-08-13 10:55:00,85.84,85.95,85.78,85.86,32360.0,85.84,85.95,85.78,85.86,32360.0
2024-08-13 11:00:00,85.88,85.93,85.8,85.9,27908.0,85.88,85.93,85.8,85.9,27908.0
2024-08-13 11:05:00,85.9,86.05,85.88,85.88,34656.0,85.9,86.05,85.88,85.88,34656.0
2024-08-13 11:10:00,85.88,86.01,85.83,85.98,58204.0,85.88,86.01,85.83,85.98,58204.0
2024-08-13 11:15:00,85.98,86.17,85.98,86.06,30556.0,85.98,86.17,85.98,86.06,30556.0
2024-08-13 11:20:00,86.11,86.16,86.04,86.13,29968.0,86.11,86.16,86.04,86.13,29968.0
2024-08-13 11:25:00,86.11,86.19,86.08,86.11,36624.0,86.11,86.19,86.08,86.11,36624.0
2024-08-13 11:30:00,86.13,86.15,85.96,86.12,23560.0,86.13,86.15,85.96,86.12,23560.0
2024-08-13 11:35:00,86.11,86.15,86.0,86.14,13428.0,86.11,86.15,86.0,86.14,13428.0
2024-08-13 11:40:00,86.17,86.2,85.92,85.92,15328.0,86.17,86.2,85.92,85.92,15328.0
2024-08-13 11:45:00,85.92,86.01,85.84,86.01,11320.0,85.92,86.01,85.84,86.01,11320.0
2024-08-13 11:50:00,85.98,86.01,85.88,85.96,7880.0,85.98,86.01,85.88,85.96,7880.0
2024-08-13 11:55:00,85.97,86.1,85.93,85.93,20040.0,85.97,86.1,85.93,85.93,20040.0
2024-08-13 12:00:00,85.92,86.2,85.92,86.15,16396.0,85.92,86.2,85.92,86.15,16396.0
2024-08-13 12:05:00,86.17,86.2,86.08,86.14,25040.0,86.17,86.2,86.08,86.14,25040.0
2024-08-13 12:10:00,86.11,86.2,86.1,86.1,10756.0,86.11,86.2,86.1,86.1,10756.0
2024-08-13 12:15:00,86.1,86.21,86.1,86.17,24200.0,86.1,86.21,86.1,86.17,24200.0
2024-08-13 12:20:00,86.17,86.28,86.11,86.18,26144.0,86.17,86.28,86.11,86.18,26144.0
2024-08-13 12:25:00,86.21,86.26,86.11,86.19,8640.0,86.21,86.26,86.11,86.19,8640.0
2024-08-13 12:30:00,86.19,86.19,86.05,86.18,8600.0,86.19,86.19,86.05,86.18,8600.0
2024-08-13 12:35:00,86.12,86.22,86.08,86.18,7484.0,86.12,86.22,86.08,86.18,7484.0
2024-08-13 12:40:00,86.17,86.24,86.17,86.19,3660.0,86.17,86.24,86.17,86.19,3660.0
2024-08-13 12:45:00,86.17,86.27,86.11,86.27,13064.0,86.17,86.27,86.11,86.27,13064.0
2024-08-13 12:50:00,86.27,86.3,86.22,86.25,6908.0,86.27,86.3,86.22,86.25,6908.0
2024-08-13 12:55:00,86.28,86.28,86.13,86.2,30612.0,86.28,86.28,86.13,86.2,30612.0
2024-08-13 13:00:00,86.25,86.41,86.21,86.34,26580.0,86.25,86.41,86.21,86.34,26580.0
2024-08-13 13:05:00,86.42,86.5,86.37,86.44,6024.0,86.42,86.5,86.37,86.44,6024.0
2024-08-13 13:10:00,86.44,86.5,86.36,86.39,16332.0,86.44,86.5,86.36,86.39,16332.0
2024-08-13 13:15:00,86.44,86.44,86.16,86.16,6404.0,86.44,86.44,86.16,86.16,6404.0
2024-08-13 13:20:00,86.11,86.25,86.1,86.19,26392.0,86.11,86.25,86.1,86.19,26392.0
2024-08-13 13:25:00,86.13,86.19,86.05,86.14,15552.0,86.13,86.19,86.05,86.14,15552.0
2024-08-13 13:30:00,86.2,86.22,86.07,86.09,12456.0,86.2,86.22,86.07,86.09,12456.0
2024-08-13 13:35:00,86.11,86.14,86.08,86.11,30064.0,86.11,86.14,86.08,86.11,30064.0
2024-08-13 13:40:00,86.13,86.22,86.11,86.2,20592.0,86.13,86.22,86.11,86.2,20592.0
2024-08-13 13:45:00,86.19,86.22,85.75,85.87,69668.0,86.19,86.22,85.75,85.87,69668.0
2024-08-13 13:50:00,85.81,85.89,85.73,85.88,31560.0,85.81,85.89,85.73,85.88,31560.0
2024-08-13 13:55:00,85.93,85.97,85.81,85.92,15328.0,85.93,85.97,85.81,85.92,15328.0
2024-08-13 14:00:00,85.88,85.98,85.83,85.98,27432.0,85.88,85.98,85.83,85.98,27432.0
2024-08-13 14:05:00,85.98,86.02,85.91,86.01,16200.0,85.98,86.02,85.91,86.01,16200.0
2024-08-13 14:10:00,86.04,86.07,85.97,85.99,14100.0,86.04,86.07,85.97,85.99,14100.0
2024-08-13 14:15:00,85.98,86.01,85.83,85.83,12804.0,85.98,86.01,85.83,85.83,12804.0
2024-08-13 14:20:00,85.89,85.98,85.87,85.98,23128.0,85.89,85.98,85.87,85.98,23128.0
2024-08-13 14:25:00,85.99,85.99,85.88,85.89,6216.0,85.99,85.99,85.88,85.89,6216.0
2024-08-13 14:30:00,85.9,85.9,85.75,85.81,7864.0,85.9,85.9,85.75,85.81,7864.0
2024-08-13 14:35:00,85.81,85.87,85.76,85.84,21284.0,85.81,85.87,85.76,85.84,21284.0
2024-08-13 14:40:00,85.8,85.85,85.74,85.85,16212.0,85.8,85.85,85.74,85.85,16212.0
2024-08-13 14:45:00,85.85,85.85,85.73,85.8,6320.0,85.85,85.85,85.73,85.8,6320.0
2024-08-13 14:50:00,85.73,85.92,85.68,85.85,51056.0,85.73,85.92,85.68,85.85,51056.0
2024-08-13 14:55:00,85.87,85.9,85.79,85.87,19600.0,85.87,85.9,85.79,85.87,19600.0
2024-08-13 15:00:00,85.88,85.95,85.8,85.82,73568.0,85.88,85.95,85.8,85.82,73568.0
2024-08-13 15:05:00,85.81,85.84,85.71,85.78,19788.0,85.81,85.84,85.71,85.78,19788.0
2024-08-13 15:10:00,85.81,85.85,85.72,85.78,29876.0,85.81,85.85,85.72,85.78,29876.0
2024-08-13 15:15:00,85.8,85.83,85.69,85.79,26052.0,85.8,85.83,85.69,85.79,26052.0
2024-08-13 15:20:00,85.71,86.0,85.63,85.92,34112.0,85.71,86.0,85.63,85.92,34112.0
2024-08-13 15:25:00,85.92,85.96,85.8,85.91,57252.0,85.92,85.96,85.8,85.91,57252.0
2024-08-13 15:30:00,85.91,86.03,85.91,86.0,32800.0,85.91,86.03,85.91,86.0,32800.0
2024-08-13 15:35:00,86.0,86.15,85.98,86.05,61760.0,86.0,86.15,85.98,86.05,61760.0
2024-08-13 15:40:00,86.01,86.14,85.99,86.14,35764.0,86.01,86.14,85.99,86.14,35764.0
2024-08-13 15:45:00,86.15,86.42,86.1,86.37,122176.0,86.15,86.42,86.1,86.37,122176.0
2024-08-13 15:50:00,86.42,86.42,86.06,86.28,198808.0,86.42,86.42,86.06,86.28,198808.0
2024-08-13 15:55:00,86.32,86.66,86.31,86.58,524688.0,86.32,86.66,86.31,86.58,524688.0
2024-08-14 09:30:00,87.15,88.47,87.11,87.19,192364.0,87.15,88.47,87.11,87.19,192364.0
2024-08-14 09:35:00,87.17,87.6,87.06,87.27,53700.0,87.17,87.6,87.06,87.27,53700.0
2024-08-14 09:40:00,87.4,87.4,86.55,86.55,66948.0,87.4,87.4,86.55,86.55,66948.0
2024-08-14 09:45:00,86.66,87.22,86.61,87.02,44668.0,86.66,87.22,86.61,87.02,44668.0
2024-08-14 09:50:00,87.01,87.13,86.57,86.57,78224.0,87.01,87.13,86.57,86.57,78224.0
2024-08-14 09:55:00,86.56,86.64,86.3,86.48,35756.0,86.56,86.64,86.3,86.48,35756.0
2024-08-14 10:00:00,86.56,86.85,86.35,86.73,26460.0,86.56,86.85,86.35,86.73,26460.0
2024-08-14 10:05:00,86.72,86.95,86.72,86.89,82092.0,86.72,86.95,86.72,86.89,82092.0
2024-08-14 10:10:00,86.87,86.87,86.51,86.73,22672.0,86.87,86.87,86.51,86.73,22672.0
2024-08-14 10:15:00,86.64,87.0,86.55,87.0,8920.0,86.64,87.0,86.55,87.0,8920.0
2024-08-14 10:20:00,87.0,87.33,86.92,87.3,68436.0,87.0,87.33,86.92,87.3,68436.0
2024-08-14 10:25:00,87.33,87.33,87.14,87.26,24500.0,87.33,87.33,87.14,87.26,24500.0
2024-08-14 10:30:00,87.26,87.26,86.73,86.76,29440.0,87.26,87.26,86.73,86.76,29440.0
2024-08-14 10:35:00,86.73,87.03,86.73,86.97,18080.0,86.73,87.03,86.73,86.97,18080.0
2024-08-14 10:40:00,87.06,87.2,86.94,87.08,27456.0,87.06,87.2,86.94,87.08,27456.0
2024-08-14 10:45:00,87.12,87.48,87.06,87.48,46204.0,87.12,87.48,87.06,87.48,46204.0
2024-08-14 10:50:00,87.49,87.63,87.36,87.55,33972.0,87.49,87.63,87.36,87.55,33972.0
2024-08-14 10:55:00,87.5,87.58,87.46,87.52,17288.0,87.5,87.58,87.46,87.52,17288.0
2024-08-14 11:00:00,87.55,87.69,87.48,87.55,75912.0,87.55,87.69,87.48,87.55,75912.0
2024-08-14 11:05:00,87.57,87.62,87.41,87.59,34092.0,87.57,87.62,87.41,87.59,34092.0
2024-08-14 11:10:00,87.55,87.75,87.52,87.74,29388.0,87.55,87.75,87.52,87.74,29388.0
2024-08-14 11:15:00,87.66,87.71,87.44,87.45,33168.0,87.66,87.71,87.44,87.45,33168.0
2024-08-14 11:20:00,87.46,87.52,87.3,87.35,12808.0,87.46,87.52,87.3,87.35,12808.0
2024-08-14 11:25:00,87.28,87.42,87.28,87.4,9840.0,87.28,87.42,87.28,87.4,9840.0
2024-08-14 11:30:00,87.45,87.7,87.42,87.65,19328.0,87.45,87.7,87.42,87.65,19328.0
2024-08-14 11:35:00,87.57,87.67,87.57,87.65,25212.0,87.57,87.67,87.57,87.65,25212.0
2024-08-14 11:40:00,87.65,87.83,87.62,87.62,25684.0,87.65,87.83,87.62,87.62,25684.0
2024-08-14 11:45:00,87.72,87.95,87.72,87.95,30896.0,87.72,87.95,87.72,87.95,30896.0
2024-08-14 11:50:00,87.92,88.06,87.92,87.96,33940.0,87.92,88.06,87.92,87.96,33940.0
2024-08-14 11:55:00,87.96,88.15,87.96,88.14,52980.0,87.96,88.15,87.96,88.14,52980.0
2024-08-14 12:00:00,88.14,88.22,88.09,88.1,50956.0,88.14,88.22,88.09,88.1,50956.0
2024-08-14 12:05:00,88.11,88.24,88.11,88.11,42776.0,88.11,88.24,88.11,88.11,42776.0
2024-08-14 12:10:00,88.07,88.07,87.7,87.78,24820.0,88.07,88.07,87.7,87.78,24820.0
2024-08-14 12:15:00,87.8,87.8,87.33,87.46,32756.0,87.8,87.8,87.33,87.46,32756.0
2024-08-14 12:20:00,87.45,87.52,87.08,87.1,38988.0,87.45,87.52,87.08,87.1,38988.0
2024-08-14 12:25:00,87.11,87.21,87.0,87.21,28120.0,87.11,87.21,87.0,87.21,28120.0
2024-08-14 12:30:00,87.08,87.29,86.91,87.14,46316.0,87.08,87.29,86.91,87.14,46316.0
2024-08-14 12:35:00,87.22,87.22,87.08,87.14,12628.0,87.22,87.22,87.08,87.14,12628.0
2024-08-14 12:40:00,87.15,87.15,86.83,86.83,6504.0,87.15,87.15,86.83,86.83,6504.0
2024-08-14 12:45:00,86.85,86.91,86.8,86.87,8264.0,86.85,86.91,86.8,86.87,8264.0
2024-08-14 12:50:00,86.91,87.2,86.91,87.18,19628.0,86.91,87.2,86.91,87.18,19628.0
2024-08-14 12:55:00,87.18,87.24,87.08,87.24,15328.0,87.18,87.24,87.08,87.24,15328.0
2024-08-14 13:00:00,87.17,87.3,87.17,87.19,22572.0,87.17,87.3,87.17,87.19,22572.0
2024-08-14 13:05:00,87.21,87.42,87.21,87.41,47188.0,87.21,87.42,87.21,87.41,47188.0
2024-08-14 13:10:00,87.41,87.41,87.21,87.35,47836.0,87.41,87.41,87.21,87.35,47836.0
2024-08-14 13:15:00,87.33,87.38,87.27,87.38,28532.0,87.33,87.38,87.27,87.38,28532.0
2024-08-14 13:20:00,87.38,87.5,87.06,87.19,24352.0,87.38,87.5,87.06,87.19,24352.0
2024-08-14 13:25:00,87.21,87.21,87.08,87.2,14960.0,87.21,87.21,87.08,87.2,14960.0
2024-08-14 13:30:00,87.16,87.25,87.14,87.14,22328.0,87.16,87.25,87.14,87.14,22328.0
2024-08-14 13:35:00,87.22,87.22,87.06,87.06,8600.0,87.22,87.22,87.06,87.06,8600.0
2024-08-14 13:40:00,87.05,87.17,86.96,87.02,16676.0,87.05,87.17,86.96,87.02,16676.0
2024-08-14 13:45:00,87.04,87.15,87.04,87.1,7208.0,87.04,87.15,87.04,87.1,7208.0
2024-08-14 13:50:00,87.15,87.15,87.03,87.09,11916.0,87.15,87.15,87.03,87.09,11916.0
2024-08-14 13:55:00,87.11,87.14,86.9,86.9,7800.0,87.11,87.14,86.9,86.9,7800.0
2024-08-14 14:00:00,86.92,86.98,86.77,86.92,10308.0,86.92,86.98,86.77,86.92,10308.0
2024-08-14 14:05:00,87.0,87.06,86.92,86.92,10452.0,87.0,87.06,86.92,86.92,10452.0
2024-08-14 14:10:00,86.97,86.97,86.88,86.92,13760.0,86.97,86.97,86.88,86.92,13760.0
2024-08-14 14:15:00,86.97,87.02,86.88,86.88,12728.0,86.97,87.02,86.88,86.88,12728.0
2024-08-14 14:20:00,86.99,87.03,86.97,87.03,9680.0,86.99,87.03,86.97,87.03,9680.0
2024-08-14 14:25:00,87.01,87.01,86.87,86.96,10036.0,87.01,87.01,86.87,86.96,10036.0
2024-08-14 14:30:00,86.91,86.98,86.86,86.95,23364.0,86.91,86.98,86.86,86.95,23364.0
2024-08-14 14:35:00,86.95,87.04,86.94,87.0,20928.0,86.95,87.04,86.94,87.0,20928.0
2024-08-14 14:40:00,87.02,87.02,86.92,86.96,13864.0,87.02,87.02,86.92,86.96,13864.0
2024-08-14 14:45:00,86.96,87.01,86.91,86.96,8228.0,86.96,87.01,86.91,86.96,8228.0
2024-08-14 14:50:00,86.95,87.0,86.91,86.98,10408.0,86.95,87.0,86.91,86.98,10408.0
2024-08-14 14:55:00,86.99,87.12,86.96,87.08,10440.0,86.99,87.12,86.96,87.08,10440.0
2024-08-14 15:00:00,87.03,87.07,86.96,87.01,10664.0,87.03,87.07,86.96,87.01,10664.0
2024-08-14 15:05:00,87.02,87.17,86.97,86.97,34664.0,87.02,87.17,86.97,86.97,34664.0
2024-08-14 15:10:00,87.02,87.03,86.88,86.89,48268.0,87.02,87.03,86.88,86.89,48268.0
2024-08-14 15:15:00,86.87,86.99,86.84,86.95,34688.0,86.87,86.99,86.84,86.95,34688.0
2024-08-14 15:20:00,86.95,86.96,86.84,86.89,17100.0,86.95,86.96,86.84,86.89,17100.0
2024-08-14 15:25:00,86.85,86.86,86.77,86.78,16260.0,86.85,86.86,86.77,86.78,16260.0
2024-08-14 15:30:00,86.75,86.8,86.63,86.64,28896.0,86.75,86.8,86.63,86.64,28896.0
2024-08-14 15:35:00,86.67,86.83,86.65,86.75,31988.0,86.67,86.83,86.65,86.75,31988.0
2024-08-14 15:40:00,86.79,86.8,86.72,86.78,21504.0,86.79,86.8,86.72,86.78,21504.0
2024-08-14 15:45:00,86.78,86.92,86.73,86.9,60892.0,86.78,86.92,86.73,86.9,60892.0
2024-08-14 15:50:00,86.92,87.11,86.72,87.07,136544.0,86.92,87.11,86.72,87.07,136544.0
2024-08-14 15:55:00,87.1,87.23,87.05,87.17,547748.0,87.1,87.23,87.05,87.17,547748.0
2024-08-15 09:30:00,88.75,89.5,88.56,89.5,140136.0,88.75,89.5,88.56,89.5,140136.0
2024-08-15 09:35:00,89.38,89.38,88.88,88.96,45404.0,89.38,89.38,88.88,88.96,45404.0
2024-08-15 09:40:00,89.06,89.17,88.53,88.75,99960.0,89.06,89.17,88.53,88.75,99960.0
2024-08-15 09:45:00,88.56,88.8,88.38,88.56,54780.0,88.56,88.8,88.38,88.56,54780.0
2024-08-15 09:50:00,88.67,88.73,88.52,88.53,39196.0,88.67,88.73,88.52,88.53,39196.0
2024-08-15 09:55:00,88.73,88.9,88.67,88.83,64316.0,88.73,88.9,88.67,88.83,64316.0
2024-08-15 10:00:00,88.87,88.97,88.54,88.55,47056.0,88.87,88.97,88.54,88.55,47056.0
2024-08-15 10:05:00,88.51,88.75,88.34,88.65,35228.0,88.51,88.75,88.34,88.65,35228.0
2024-08-15 10:10:00,88.73,89.17,88.62,88.99,35712.0,88.73,89.17,88.62,88.99,35712.0
2024-08-15 10:15:00,89.07,89.17,88.92,89.01,37328.0,89.07,89.17,88.92,89.01,37328.0
2024-08-15 10:20:00,88.95,89.15,88.95,89.0,15360.0,88.95,89.15,88.95,89.0,15360.0
2024-08-15 10:25:00,89.16,89.21,89.03,89.04,16960.0,89.16,89.21,89.03,89.04,16960.0
2024-08-15 10:30:00,89.03,89.18,89.02,89.13,20764.0,89.03,89.18,89.02,89.13,20764.0
2024-08-15 10:35:00,89.07,89.21,89.03,89.16,47184.0,89.07,89.21,89.03,89.16,47184.0
2024-08-15 10:40:00,89.17,89.47,89.13,89.42,48908.0,89.17,89.47,89.13,89.42,48908.0
2024-08-15 10:45:00,89.48,89.53,89.33,89.41,27348.0,89.48,89.53,89.33,89.41,27348.0
2024-08-15 10:50:00,89.41,89.44,89.14,89.14,10624.0,89.41,89.44,89.14,89.14,10624.0
2024-08-15 10:55:00,89.23,89.41,89.05,89.09,64560.0,89.23,89.41,89.05,89.09,64560.0
2024-08-15 11:00:00,89.05,89.28,89.01,89.13,28252.0,89.05,89.28,89.01,89.13,28252.0
2024-08-15 11:05:00,89.17,89.19,89.02,89.17,20736.0,89.17,89.19,89.02,89.17,20736.0
2024-08-15 11:10:00,89.18,89.32,89.09,89.31,20508.0,89.18,89.32,89.09,89.31,20508.0
2024-08-15 11:15:00,89.4,89.42,89.24,89.25,26392.0,89.4,89.42,89.24,89.25,26392.0
2024-08-15 11:20:00,89.31,89.4,89.25,89.3,28692.0,89.31,89.4,89.25,89.3,28692.0
2024-08-15 11:25:00,89.35,89.43,89.24,89.24,19200.0,89.35,89.43,89.24,89.24,19200.0
2024-08-15 11:30:00,89.3,89.5,89.25,89.46,33812.0,89.3,89.5,89.25,89.46,33812.0
2024-08-15 11:35:00,89.4,89.46,89.25,89.36,24988.0,89.4,89.46,89.25,89.36,24988.0
2024-08-15 11:40:00,89.37,89.55,89.37,89.53,12404.0,89.37,89.55,89.37,89.53,12404.0
2024-08-15 11:45:00,89.53,89.55,89.49,89.53,11624.0,89.53,89.55,89.49,89.53,11624.0
2024-08-15 11:50:00,89.55,89.64,89.55,89.62,5940.0,89.55,89.64,89.55,89.62,5940.0
2024-08-15 11:55:00,89.67,89.67,89.48,89.48,20644.0,89.67,89.67,89.48,89.48,20644.0
2024-08-15 12:00:00,89.54,89.6,89.46,89.56,27756.0,89.54,89.6,89.46,89.56,27756.0
2024-08-15 12:05:00,89.56,89.57,89.51,89.52,2684.0,89.56,89.57,89.51,89.52,2684.0
2024-08-15 12:10:00,89.56,89.56,89.17,89.23,26052.0,89.56,89.56,89.17,89.23,26052.0
2024-08-15 12:15:00,89.23,89.25,88.91,89.04,69312.0,89.23,89.25,88.91,89.04,69312.0
2024-08-15 12:20:00,89.02,89.19,88.95,89.18,11384.0,89.02,89.19,88.95,89.18,11384.0
2024-08-15 12:25:00,89.13,89.25,89.07,89.12,28380.0,89.13,89.25,89.07,89.12,28380.0
2024-08-15 12:30:00,89.14,89.16,88.94,89.04,28608.0,89.14,89.16,88.94,89.04,28608.0
2024-08-15 12:35:00,89.11,89.23,89.05,89.07,15428.0,89.11,89.23,89.05,89.07,15428.0
2024-08-15 12:40:00,89.09,89.13,88.89,88.97,8912.0,89.09,89.13,88.89,88.97,8912.0
2024-08-15 12:45:00,89.03,89.27,88.98,89.04,94864.0,89.03,89.27,88.98,89.04,94864.0
2024-08-15 12:50:00,88.96,89.17,88.96,89.06,12536.0,88.96,89.17,88.96,89.06,12536.0
2024-08-15 12:55:00,89.1,89.15,89.03,89.09,12864.0,89.1,89.15,89.03,89.09,12864.0
2024-08-15 13:00:00,89.09,89.09,88.96,89.0,6488.0,89.09,89.09,88.96,89.0,6488.0
2024-08-15 13:05:00,88.98,89.13,88.97,89.01,11360.0,88.98,89.13,88.97,89.01,11360.0
2024-08-15 13:10:00,88.97,89.05,88.96,89.03,12668.0,88.97,89.05,88.96,89.03,12668.0
2024-08-15 13:15:00,89.05,89.08,88.98,89.08,15768.0,89.05,89.08,88.98,89.08,15768.0
2024-08-15 13:20:00,89.04,89.08,89.0,89.05,10152.0,89.04,89.08,89.0,89.05,10152.0
2024-08-15 13:25:00,89.05,89.15,89.02,89.09,14524.0,89.05,89.15,89.02,89.09,14524.0
2024-08-15 13:30:00,89.11,89.13,89.03,89.04,41244.0,89.11,89.13,89.03,89.04,41244.0
2024-08-15 13:35:00,89.01,89.14,89.01,89.11,57832.0,89.01,89.14,89.01,89.11,57832.0
2024-08-15 13:40:00,89.11,89.19,89.07,89.12,121116.0,89.11,89.19,89.07,89.12,121116.0
2024-08-15 13:45:00,89.13,89.17,89.08,89.1,19868.0,89.13,89.17,89.08,89.1,19868.0
2024-08-15 13:50:00,89.07,89.38,89.06,89.38,29104.0,89.07,89.38,89.06,89.38,29104.0
2024-08-15 13:55:00,89.34,89.36,89.21,89.34,9488.0,89.34,89.36,89.21,89.34,9488.0
2024-08-15 14:00:00,89.3,89.37,89.24,89.34,18828.0,89.3,89.37,89.24,89.34,18828.0
2024-08-15 14:05:00,89.3,89.38,89.28,89.32,6096.0,89.3,89.38,89.28,89.32,6096.0
2024-08-15 14:10:00,89.28,89.28,89.16,89.16,4656.0,89.28,89.28,89.16,89.16,4656.0
2024-08-15 14:15:00,89.16,89.2,89.03,89.17,18960.0,89.16,89.2,89.03,89.17,18960.0
2024-08-15 14:20:00,89.14,89.19,89.03,89.03,21784.0,89.14,89.19,89.03,89.03,21784.0
2024-08-15 14:25:00,89.05,89.11,88.97,89.01,26512.0,89.05,89.11,88.97,89.01,26512.0
2024-08-15 14:30:00,88.97,88.99,88.86,88.89,6364.0,88.97,88.99,88.86,88.89,6364.0
2024-08-15 14:35:00,88.87,88.91,88.81,88.9,15264.0,88.87,88.91,88.81,88.9,15264.0
2024-08-15 14:40:00,88.9,88.96,88.87,88.96,12288.0,88.9,88.96,88.87,88.96,12288.0
2024-08-15 14:45:00,88.92,88.95,88.86,88.86,14228.0,88.92,88.95,88.86,88.86,14228.0
2024-08-15 14:50:00,88.86,89.04,88.83,89.04,20344.0,88.86,89.04,88.83,89.04,20344.0
2024-08-15 14:55:00,89.07,89.07,88.97,88.98,24096.0,89.07,89.07,88.97,88.98,24096.0
2024-08-15 15:00:00,89.02,89.02,88.83,88.88,11072.0,89.02,89.02,88.83,88.88,11072.0
2024-08-15 15:05:00,88.9,89.04,88.9,89.04,19868.0,88.9,89.04,88.9,89.04,19868.0
2024-08-15 15:10:00,89.03,89.03,88.87,88.94,18764.0,89.03,89.03,88.87,88.94,18764.0
2024-08-15 15:15:00,88.92,88.94,88.85,88.85,17600.0,88.92,88.94,88.85,88.85,17600.0
2024-08-15 15:20:00,88.93,88.99,88.85,88.95,17224.0,88.93,88.99,88.85,88.95,17224.0
2024-08-15 15:25:00,88.89,88.94,88.79,88.88,14108.0,88.89,88.94,88.79,88.88,14108.0
2024-08-15 15:30:00,88.85,89.04,88.85,89.02,35508.0,88.85,89.04,88.85,89.02,35508.0
2024-08-15 15:35:00,89.04,89.04,88.86,88.92,19084.0,89.04,89.04,88.86,88.92,19084.0
2024-08-15 15:40:00,88.89,88.99,88.79,88.85,40492.0,88.89,88.99,88.79,88.85,40492.0
2024-08-15 15:45:00,88.86,89.02,88.83,88.98,45244.0,88.86,89.02,88.83,88.98,45244.0
2024-08-15 15:50:00,88.94,89.0,88.79,88.99,113068.0,88.94,89.0,88.79,88.99,113068.0
2024-08-15 15:55:00,89.0,89.19,88.94,89.14,319876.0,89.0,89.19,88.94,89.14,319876.0
2024-08-16 09:30:00,88.71,89.2,88.38,88.89,232708.0,88.71,89.2,88.38,88.89,232708.0
2024-08-16 09:35:00,89.19,89.19,88.73,89.03,10712.0,89.19,89.19,88.73,89.03,10712.0
2024-08-16 09:40:00,89.14,89.14,88.44,88.62,44324.0,89.14,89.14,88.44,88.62,44324.0
2024-08-16 09:45:00,88.58,88.74,88.41,88.51,24808.0,88.58,88.74,88.41,88.51,24808.0
2024-08-16 09:50:00,88.64,89.25,88.6,88.91,110572.0,88.64,89.25,88.6,88.91,110572.0
2024-08-16 09:55:00,88.91,88.91,88.4,88.5,23892.0,88.91,88.91,88.4,88.5,23892.0
2024-08-16 10:00:00,88.6,88.89,88.6,88.75,28496.0,88.6,88.89,88.6,88.75,28496.0
2024-08-16 10:05:00,88.77,88.9,88.63,88.63,22276.0,88.77,88.9,88.63,88.63,22276.0
2024-08-16 10:10:00,88.67,88.67,88.45,88.51,12480.0,88.67,88.67,88.45,88.51,12480.0
2024-08-16 10:15:00,88.5,88.96,88.5,88.93,47204.0,88.5,88.96,88.5,88.93,47204.0
2024-08-16 10:20:00,88.94,88.94,88.6,88.73,14416.0,88.94,88.94,88.6,88.73,14416.0
2024-08-16 10:25:00,88.74,88.84,88.68,88.79,14768.0,88.74,88.84,88.68,88.79,14768.0
2024-08-16 10:30:00,88.7,88.83,88.61,88.63,21828.0,88.7,88.83,88.61,88.63,21828.0
2024-08-16 10:35:00,88.6,88.79,88.5,88.59,32864.0,88.6,88.79,88.5,88.59,32864.0
2024-08-16 10:40:00,88.58,88.61,88.4,88.54,21808.0,88.58,88.61,88.4,88.54,21808.0
2024-08-16 10:45:00,88.6,88.6,88.19,88.2,17584.0,88.6,88.6,88.19,88.2,17584.0
2024-08-16 10:50:00,88.25,88.55,88.24,88.33,23228.0,88.25,88.55,88.24,88.33,23228.0
2024-08-16 10:55:00,88.36,88.49,88.3,88.32,19736.0,88.36,88.49,88.3,88.32,19736.0
2024-08-16 11:00:00,88.35,88.48,88.34,88.45,4164.0,88.35,88.48,88.34,88.45,4164.0
2024-08-16 11:05:00,88.42,88.49,88.33,88.46,15648.0,88.42,88.49,88.33,88.46,15648.0
2024-08-16 11:10:00,88.32,88.39,88.26,88.35,10120.0,88.32,88.39,88.26,88.35,10120.0
2024-08-16 11:15:00,88.32,88.39,88.17,88.23,9720.0,88.32,88.39,88.17,88.23,9720.0
2024-08-16 11:20:00,88.18,88.39,88.16,88.35,9556.0,88.18,88.39,88.16,88.35,9556.0
2024-08-16 11:25:00,88.28,88.57,88.28,88.46,24792.0,88.28,88.57,88.28,88.46,24792.0
2024-08-16 11:30:00,88.52,88.59,88.5,88.58,10536.0,88.52,88.59,88.5,88.58,10536.0
2024-08-16 11:35:00,88.53,88.71,88.53,88.67,10012.0,88.53,88.71,88.53,88.67,10012.0
2024-08-16 11:40:00,88.67,88.81,88.67,88.81,16540.0,88.67,88.81,88.67,88.81,16540.0
2024-08-16 11:45:00,88.8,88.8,88.73,88.76,11548.0,88.8,88.8,88.73,88.76,11548.0
2024-08-16 11:50:00,88.71,88.74,88.62,88.74,10636.0,88.71,88.74,88.62,88.74,10636.0
2024-08-16 11:55:00,88.7,88.77,88.7,88.77,7564.0,88.7,88.77,88.7,88.77,7564.0
2024-08-16 12:00:00,88.71,88.71,88.65,88.66,10156.0,88.71,88.71,88.65,88.66,10156.0
2024-08-16 12:05:00,88.66,88.67,88.55,88.67,73976.0,88.66,88.67,88.55,88.67,73976.0
2024-08-16 12:10:00,88.69,88.79,88.63,88.74,64564.0,88.69,88.79,88.63,88.74,64564.0
2024-08-16 12:15:00,88.75,88.79,88.71,88.71,18668.0,88.75,88.79,88.71,88.71,18668.0
2024-08-16 12:20:00,88.71,88.86,88.65,88.86,20360.0,88.71,88.86,88.65,88.86,20360.0
2024-08-16 12:25:00,88.82,88.84,88.74,88.74,21556.0,88.82,88.84,88.74,88.74,21556.0
2024-08-16 12:30:00,88.77,88.92,88.77,88.92,12816.0,88.77,88.92,88.77,88.92,12816.0
2024-08-16 12:35:00,88.94,89.04,88.86,89.04,24848.0,88.94,89.04,88.86,89.04,24848.0
2024-08-16 12:40:00,89.0,89.02,88.95,89.0,20120.0,89.0,89.02,88.95,89.0,20120.0
2024-08-16 12:45:00,88.98,89.01,88.88,88.94,21072.0,88.98,89.01,88.88,88.94,21072.0
2024-08-16 12:50:00,88.89,88.89,88.71,88.81,122376.0,88.89,88.89,88.71,88.81,122376.0
2024-08-16 12:55:00,88.83,88.99,88.78,88.89,27568.0,88.83,88.99,88.78,88.89,27568.0
2024-08-16 13:00:00,88.85,88.88,88.8,88.88,6436.0,88.85,88.88,88.8,88.88,6436.0
2024-08-16 13:05:00,88.83,88.86,88.71,88.71,9980.0,88.83,88.86,88.71,88.71,9980.0
2024-08-16 13:10:00,88.79,88.9,88.78,88.88,13744.0,88.79,88.9,88.78,88.88,13744.0
2024-08-16 13:15:00,88.86,88.86,88.78,88.82,17328.0,88.86,88.86,88.78,88.82,17328.0
2024-08-16 13:20:00,88.82,88.89,88.79,88.79,14036.0,88.82,88.89,88.79,88.79,14036.0
2024-08-16 13:25:00,88.79,88.82,88.67,88.69,20572.0,88.79,88.82,88.67,88.69,20572.0
2024-08-16 13:30:00,88.64,88.72,88.61,88.61,20920.0,88.64,88.72,88.61,88.61,20920.0
2024-08-16 13:35:00,88.58,88.7,88.58,88.66,19196.0,88.58,88.7,88.58,88.66,19196.0
2024-08-16 13:40:00,88.66,88.66,88.59,88.63,24076.0,88.66,88.66,88.59,88.63,24076.0
2024-08-16 13:45:00,88.66,88.66,88.52,88.52,12076.0,88.66,88.66,88.52,88.52,12076.0
2024-08-16 13:50:00,88.53,88.53,88.33,88.47,24164.0,88.53,88.53,88.33,88.47,24164.0
2024-08-16 13:55:00,88.54,88.57,88.5,88.52,10148.0,88.54,88.57,88.5,88.52,10148.0
2024-08-16 14:00:00,88.53,88.53,88.48,88.52,11824.0,88.53,88.53,88.48,88.52,11824.0
2024-08-16 14:05:00,88.48,88.49,88.39,88.46,20696.0,88.48,88.49,88.39,88.46,20696.0
2024-08-16 14:10:00,88.46,88.51,88.45,88.45,7904.0,88.46,88.51,88.45,88.45,7904.0
2024-08-16 14:15:00,88.51,88.56,88.49,88.56,9388.0,88.51,88.56,88.49,88.56,9388.0
2024-08-16 14:20:00,88.6,88.6,88.47,88.57,7076.0,88.6,88.6,88.47,88.57,7076.0
2024-08-16 14:25:00,88.55,88.57,88.51,88.54,17380.0,88.55,88.57,88.51,88.54,17380.0
2024-08-16 14:30:00,88.52,88.57,88.52,88.54,13244.0,88.52,88.57,88.52,88.54,13244.0
2024-08-16 14:35:00,88.57,88.59,88.51,88.56,10392.0,88.57,88.59,88.51,88.56,10392.0
2024-08-16 14:40:00,88.55,88.57,88.47,88.47,12596.0,88.55,88.57,88.47,88.47,12596.0
2024-08-16 14:45:00,88.5,88.55,88.47,88.49,17088.0,88.5,88.55,88.47,88.49,17088.0
2024-08-16 14:50:00,88.51,88.59,88.5,88.52,14424.0,88.51,88.59,88.5,88.52,14424.0
2024-08-16 14:55:00,88.57,88.62,88.57,88.58,7212.0,88.57,88.62,88.57,88.58,7212.0
2024-08-16 15:00:00,88.59,88.6,88.54,88.56,14288.0,88.59,88.6,88.54,88.56,14288.0
2024-08-16 15:05:00,88.57,88.58,88.38,88.46,17036.0,88.57,88.58,88.38,88.46,17036.0
2024-08-16 15:10:00,88.45,88.46,88.22,88.36,90884.0,88.45,88.46,88.22,88.36,90884.0
2024-08-16 15:15:00,88.37,88.42,88.34,88.39,23172.0,88.37,88.42,88.34,88.39,23172.0
2024-08-16 15:20:00,88.36,88.36,88.14,88.24,30220.0,88.36,88.36,88.14,88.24,30220.0
2024-08-16 15:25:00,88.24,88.26,88.17,88.2,50796.0,88.24,88.26,88.17,88.2,50796.0
2024-08-16 15:30:00,88.18,88.31,88.17,88.29,56584.0,88.18,88.31,88.17,88.29,56584.0
2024-08-16 15:35:00,88.27,88.3,88.17,88.21,85756.0,88.27,88.3,88.17,88.21,85756.0
2024-08-16 15:40:00,88.23,88.28,88.16,88.22,81628.0,88.23,88.28,88.16,88.22,81628.0
2024-08-16 15:45:00,88.18,88.22,88.05,88.14,63928.0,88.18,88.22,88.05,88.14,63928.0
2024-08-16 15:50:00,88.14,88.64,88.14,88.63,104304.0,88.14,88.64,88.14,88.63,104304.0
2024-08-16 15:55:00,88.63,88.67,88.36,88.45,330484.0,88.63,88.67,88.36,88.45,330484.0
2024-08-19 09:30:00,88.0,88.29,87.53,87.69,144820.0,88.0,88.29,87.53,87.69,144820.0
2024-08-19 09:35:00,87.88,88.14,87.27,87.49,27672.0,87.88,88.14,87.27,87.49,27672.0
2024-08-19 09:40:00,87.46,87.62,87.3,87.42,18456.0,87.46,87.62,87.3,87.42,18456.0
2024-08-19 09:45:00,87.44,87.44,86.69,87.08,216000.0,87.44,87.44,86.69,87.08,216000.0
2024-08-19 09:50:00,87.01,87.22,86.77,86.92,42848.0,87.01,87.22,86.77,86.92,42848.0
2024-08-19 09:55:00,87.02,87.26,86.58,86.76,67084.0,87.02,87.26,86.58,86.76,67084.0
2024-08-19 10:00:00,86.76,86.83,86.34,86.73,45320.0,86.76,86.83,86.34,86.73,45320.0
2024-08-19 10:05:00,86.63,86.81,86.4,86.61,42968.0,86.63,86.81,86.4,86.61,42968.0
2024-08-19 10:10:00,86.73,86.9,86.59,86.59,19612.0,86.73,86.9,86.59,86.59,19612.0
2024-08-19 10:15:00,86.58,86.66,85.82,85.82,126108.0,86.58,86.66,85.82,85.82,126108.0
2024-08-19 10:20:00,85.87,86.3,85.69,86.23,83140.0,85.87,86.3,85.69,86.23,83140.0
2024-08-19 10:25:00,86.24,86.45,86.19,86.43,48444.0,86.24,86.45,86.19,86.43,48444.0
2024-08-19 10:30:00,86.44,86.64,86.42,86.51,28728.0,86.44,86.64,86.42,86.51,28728.0
2024-08-19 10:35:00,86.5,86.67,86.4,86.63,43024.0,86.5,86.67,86.4,86.63,43024.0
2024-08-19 10:40:00,86.6,86.75,86.53,86.62,44220.0,86.6,86.75,86.53,86.62,44220.0
2024-08-19 10:45:00,86.67,86.81,86.67,86.77,36112.0,86.67,86.81,86.67,86.77,36112.0
2024-08-19 10:50:00,86.8,87.11,86.76,87.05,17444.0,86.8,87.11,86.76,87.05,17444.0
2024-08-19 10:55:00,87.03,87.12,86.92,87.08,43748.0,87.03,87.12,86.92,87.08,43748.0
2024-08-19 11:00:00,87.14,87.31,87.11,87.2,30884.0,87.14,87.31,87.11,87.2,30884.0
2024-08-19 11:05:00,87.19,87.3,87.13,87.28,24064.0,87.19,87.3,87.13,87.28,24064.0
2024-08-19 11:10:00,87.28,87.3,87.13,87.14,28592.0,87.28,87.3,87.13,87.14,28592.0
2024-08-19 11:15:00,87.14,87.21,86.89,87.02,11140.0,87.14,87.21,86.89,87.02,11140.0
2024-08-19 11:20:00,87.03,87.07,86.95,87.01,21200.0,87.03,87.07,86.95,87.01,21200.0
2024-08-19 11:25:00,87.01,87.1,86.97,87.07,12552.0,87.01,87.1,86.97,87.07,12552.0
2024-08-19 11:30:00,87.0,87.16,86.9,86.9,85456.0,87.0,87.16,86.9,86.9,85456.0
2024-08-19 11:35:00,86.91,86.98,86.86,86.97,12312.0,86.91,86.98,86.86,86.97,12312.0
2024-08-19 11:40:00,86.93,87.1,86.91,87.04,28464.0,86.93,87.1,86.91,87.04,28464.0
2024-08-19 11:45:00,86.99,87.02,86.95,87.0,5864.0,86.99,87.02,86.95,87.0,5864.0
2024-08-19 11:50:00,86.94,87.01,86.94,86.98,8364.0,86.94,87.01,86.94,86.98,8364.0
2024-08-19 11:55:00,86.93,86.96,86.75,86.78,15444.0,86.93,86.96,86.75,86.78,15444.0
2024-08-19 12:00:00,86.75,86.87,86.67,86.87,18148.0,86.75,86.87,86.67,86.87,18148.0
2024-08-19 12:05:00,86.87,86.87,86.74,86.78,8540.0,86.87,86.87,86.74,86.78,8540.0
2024-08-19 12:10:00,86.83,86.85,86.74,86.74,8000.0,86.83,86.85,86.74,86.74,8000.0
2024-08-19 12:15:00,86.74,86.87,86.74,86.83,9100.0,86.74,86.87,86.74,86.83,9100.0
2024-08-19 12:20:00,86.79,86.89,86.79,86.85,11216.0,86.79,86.89,86.79,86.85,11216.0
2024-08-19 12:25:00,86.87,86.92,86.81,86.86,23208.0,86.87,86.92,86.81,86.86,23208.0
2024-08-19 12:30:00,86.83,86.88,86.79,86.88,25744.0,86.83,86.88,86.79,86.88,25744.0
2024-08-19 12:35:00,86.9,86.95,86.88,86.91,27280.0,86.9,86.95,86.88,86.91,27280.0
2024-08-19 12:40:00,86.94,87.06,86.88,87.06,13376.0,86.94,87.06,86.88,87.06,13376.0
2024-08-19 12:45:00,86.96,86.96,86.92,86.96,3600.0,86.96,86.96,86.92,86.96,3600.0
2024-08-19 12:50:00,86.96,87.11,86.92,87.11,18428.0,86.96,87.11,86.92,87.11,18428.0
2024-08-19 12:55:00,87.06,87.2,87.06,87.2,28176.0,87.06,87.2,87.06,87.2,28176.0
2024-08-19 13:00:00,87.14,87.19,87.14,87.14,16680.0,87.14,87.19,87.14,87.14,16680.0
2024-08-19 13:05:00,87.14,87.21,87.11,87.21,18020.0,87.14,87.21,87.11,87.21,18020.0
2024-08-19 13:10:00,87.18,87.18,87.08,87.08,13572.0,87.18,87.18,87.08,87.08,13572.0
2024-08-19 13:15:00,87.11,87.18,87.11,87.18,28848.0,87.11,87.18,87.11,87.18,28848.0
2024-08-19 13:20:00,87.15,87.19,87.1,87.17,22020.0,87.15,87.19,87.1,87.17,22020.0
2024-08-19 13:25:00,87.18,87.23,87.15,87.19,86932.0,87.18,87.23,87.15,87.19,86932.0
2024-08-19 13:30:00,87.2,87.35,87.16,87.33,17784.0,87.2,87.35,87.16,87.33,17784.0
2024-08-19 13:35:00,87.33,87.43,87.32,87.39,13120.0,87.33,87.43,87.32,87.39,13120.0
2024-08-19 13:40:00,87.43,87.43,87.29,87.38,7724.0,87.43,87.43,87.29,87.38,7724.0
2024-08-19 13:45:00,87.36,87.36,87.27,87.27,12288.0,87.36,87.36,87.27,87.27,12288.0
2024-08-19 13:50:00,87.27,87.32,87.21,87.26,37872.0,87.27,87.32,87.21,87.26,37872.0
2024-08-19 13:55:00,87.23,87.28,87.18,87.26,19200.0,87.23,87.28,87.18,87.26,19200.0
2024-08-19 14:00:00,87.24,87.39,87.23,87.33,40064.0,87.24,87.39,87.23,87.33,40064.0
2024-08-19 14:05:00,87.31,87.41,87.29,87.36,32648.0,87.31,87.41,87.29,87.36,32648.0
2024-08-19 14:10:00,87.3,87.33,87.3,87.3,1612.0,87.3,87.33,87.3,87.3,1612.0
2024-08-19 14:15:00,87.29,87.29,87.23,87.26,1640.0,87.29,87.29,87.23,87.26,1640.0
2024-08-19 14:20:00,87.26,87.26,87.13,87.19,38220.0,87.26,87.26,87.13,87.19,38220.0
2024-08-19 14:25:00,87.18,87.21,87.17,87.17,11040.0,87.18,87.21,87.17,87.17,11040.0
2024-08-19 14:30:00,87.16,87.24,87.1,87.19,17812.0,87.16,87.24,87.1,87.19,17812.0
2024-08-19 14:35:00,87.13,87.19,87.1,87.15,17944.0,87.13,87.19,87.1,87.15,17944.0
2024-08-19 14:40:00,87.15,87.34,87.11,87.32,33296.0,87.15,87.34,87.11,87.32,33296.0
2024-08-19 14:45:00,87.33,87.52,87.32,87.5,21696.0,87.33,87.52,87.32,87.5,21696.0
2024-08-19 14:50:00,87.49,87.53,87.44,87.53,2500.0,87.49,87.53,87.44,87.53,2500.0
2024-08-19 14:55:00,87.55,87.55,87.42,87.48,14372.0,87.55,87.55,87.42,87.48,14372.0
2024-08-19 15:00:00,87.39,87.5,87.39,87.44,13408.0,87.39,87.5,87.39,87.44,13408.0
2024-08-19 15:05:00,87.4,87.53,87.39,87.53,11048.0,87.4,87.53,87.39,87.53,11048.0
2024-08-19 15:10:00,87.49,87.5,87.45,87.45,14316.0,87.49,87.5,87.45,87.45,14316.0
2024-08-19 15:15:00,87.42,87.48,87.42,87.48,13576.0,87.42,87.48,87.42,87.48,13576.0
2024-08-19 15:20:00,87.45,87.5,87.44,87.47,24956.0,87.45,87.5,87.44,87.47,24956.0
2024-08-19 15:25:00,87.46,87.57,87.46,87.56,48028.0,87.46,87.57,87.46,87.56,48028.0
2024-08-19 15:30:00,87.56,87.64,87.53,87.56,58264.0,87.56,87.64,87.53,87.56,58264.0
2024-08-19 15:35:00,87.57,87.61,87.48,87.52,19204.0,87.57,87.61,87.48,87.52,19204.0
2024-08-19 15:40:00,87.54,87.66,87.49,87.49,40620.0,87.54,87.66,87.49,87.49,40620.0
2024-08-19 15:45:00,87.44,87.52,87.34,87.49,43212.0,87.44,87.52,87.34,87.49,43212.0
2024-08-19 15:50:00,87.49,87.95,87.43,87.95,79940.0,87.49,87.95,87.43,87.95,79940.0
2024-08-19 15:55:00,87.98,88.02,87.78,88.02,273336.0,87.98,88.02,87.78,88.02,273336.0
2024-08-20 09:30:00,88.4,89.13,88.4,89.13,128492.0,88.4,89.13,88.4,89.13,128492.0
2024-08-20 09:35:00,89.03,89.22,88.83,88.83,19748.0,89.03,89.22,88.83,88.83,19748.0
2024-08-20 09:40:00,88.96,88.96,88.69,88.82,5232.0,88.96,88.96,88.69,88.82,5232.0
2024-08-20 09:45:00,88.82,89.19,88.82,89.09,43272.0,88.82,89.19,88.82,89.09,43272.0
2024-08-20 09:50:00,88.95,89.12,88.75,89.05,45232.0,88.95,89.12,88.75,89.05,45232.0
2024-08-20 09:55:00,89.08,89.5,89.07,89.39,46476.0,89.08,89.5,89.07,89.39,46476.0
2024-08-20 10:00:00,89.36,89.39,89.22,89.25,49236.0,89.36,89.39,89.22,89.25,49236.0
2024-08-20 10:05:00,89.27,89.49,89.14,89.39,29412.0,89.27,89.49,89.14,89.39,29412.0
2024-08-20 10:10:00,89.38,89.4,88.75,88.88,73848.0,89.38,89.4,88.75,88.88,73848.0
2024-08-20 10:15:00,88.8,88.8,88.42,88.42,20856.0,88.8,88.8,88.42,88.42,20856.0
2024-08-20 10:20:00,88.38,88.64,88.33,88.6,27832.0,88.38,88.64,88.33,88.6,27832.0
2024-08-20 10:25:00,88.66,88.71,88.54,88.57,42208.0,88.66,88.71,88.54,88.57,42208.0
2024-08-20 10:30:00,88.8,88.8,88.62,88.62,11504.0,88.8,88.8,88.62,88.62,11504.0
2024-08-20 10:35:00,88.64,88.64,88.32,88.39,25144.0,88.64,88.64,88.32,88.39,25144.0
2024-08-20 10:40:00,88.39,88.54,88.26,88.37,35084.0,88.39,88.54,88.26,88.37,35084.0
2024-08-20 10:45:00,88.42,88.78,88.39,88.77,18836.0,88.42,88.78,88.39,88.77,18836.0
2024-08-20 10:50:00,88.81,88.84,88.67,88.77,67604.0,88.81,88.84,88.67,88.77,67604.0
2024-08-20 10:55:00,88.76,88.76,88.59,88.63,30636.0,88.76,88.76,88.59,88.63,30636.0
2024-08-20 11:00:00,88.67,88.72,88.62,88.68,14996.0,88.67,88.72,88.62,88.68,14996.0
2024-08-20 11:05:00,88.68,88.72,88.52,88.68,35256.0,88.68,88.72,88.52,88.68,35256.0
2024-08-20 11:10:00,88.61,88.69,88.57,88.63,13172.0,88.61,88.69,88.57,88.63,13172.0
2024-08-20 11:15:00,88.58,88.69,88.55,88.57,9112.0,88.58,88.69,88.55,88.57,9112.0
2024-08-20 11:20:00,88.61,88.86,88.56,88.72,78316.0,88.61,88.86,88.56,88.72,78316.0
2024-08-20 11:25:00,88.72,88.75,88.51,88.55,15008.0,88.72,88.75,88.51,88.55,15008.0
2024-08-20 11:30:00,88.57,88.8,88.57,88.76,13456.0,88.57,88.8,88.57,88.76,13456.0
2024-08-20 11:35:00,88.73,88.87,88.7,88.77,12812.0,88.73,88.87,88.7,88.77,12812.0
2024-08-20 11:40:00,88.82,88.83,88.63,88.63,31024.0,88.82,88.83,88.63,88.63,31024.0
2024-08-20 11:45:00,88.69,88.69,88.55,88.61,10268.0,88.69,88.69,88.55,88.61,10268.0
2024-08-20 11:50:00,88.6,88.79,88.53,88.78,11308.0,88.6,88.79,88.53,88.78,11308.0
2024-08-20 11:55:00,88.75,88.94,88.74,88.94,11768.0,88.75,88.94,88.74,88.94,11768.0
2024-08-20 12:00:00,88.96,88.96,88.83,88.92,12736.0,88.96,88.96,88.83,88.92,12736.0
2024-08-20 12:05:00,88.94,88.99,88.84,88.95,15636.0,88.94,88.99,88.84,88.95,15636.0
2024-08-20 12:10:00,88.83,88.89,88.75,88.75,17940.0,88.83,88.89,88.75,88.75,17940.0
2024-08-20 12:15:00,88.84,88.84,88.62,88.69,8864.0,88.84,88.84,88.62,88.69,8864.0
2024-08-20 12:20:00,88.64,88.7,88.48,88.51,8464.0,88.64,88.7,88.48,88.51,8464.0
2024-08-20 12:25:00,88.56,88.6,88.42,88.47,8216.0,88.56,88.6,88.42,88.47,8216.0
2024-08-20 12:30:00,88.42,88.48,88.34,88.46,16136.0,88.42,88.48,88.34,88.46,16136.0
2024-08-20 12:35:00,88.35,88.36,88.29,88.3,6960.0,88.35,88.36,88.29,88.3,6960.0
2024-08-20 12:40:00,88.36,88.43,88.25,88.43,20092.0,88.36,88.43,88.25,88.43,20092.0
2024-08-20 12:45:00,88.36,88.42,88.31,88.36,4400.0,88.36,88.42,88.31,88.36,4400.0
2024-08-20 12:50:00,88.39,88.39,88.2,88.22,9600.0,88.39,88.39,88.2,88.22,9600.0
2024-08-20 12:55:00,88.19,88.22,88.14,88.18,7264.0,88.19,88.22,88.14,88.18,7264.0
2024-08-20 13:00:00,88.16,88.16,88.03,88.14,6800.0,88.16,88.16,88.03,88.14,6800.0
2024-08-20 13:05:00,88.09,88.35,88.09,88.35,8800.0,88.09,88.35,88.09,88.35,8800.0
2024-08-20 13:10:00,88.35,88.35,88.22,88.22,10052.0,88.35,88.35,88.22,88.22,10052.0
2024-08-20 13:15:00,88.24,88.28,88.22,88.28,5720.0,88.24,88.28,88.22,88.28,5720.0
2024-08-20 13:20:00,88.35,88.35,88.19,88.19,7908.0,88.35,88.35,88.19,88.19,7908.0
2024-08-20 13:25:00,88.26,88.48,88.25,88.42,11528.0,88.26,88.48,88.25,88.42,11528.0
2024-08-20 13:30:00,88.4,88.58,88.38,88.53,14848.0,88.4,88.58,88.38,88.53,14848.0
2024-08-20 13:35:00,88.53,88.53,88.49,88.52,4960.0,88.53,88.53,88.49,88.52,4960.0
2024-08-20 13:40:00,88.61,88.75,88.58,88.71,26452.0,88.61,88.75,88.58,88.71,26452.0
2024-08-20 13:45:00,88.71,88.81,88.67,88.79,24780.0,88.71,88.81,88.67,88.79,24780.0
2024-08-20 13:50:00,88.79,88.8,88.73,88.73,12404.0,88.79,88.8,88.73,88.73,12404.0
2024-08-20 13:55:00,88.73,88.79,88.69,88.7,13336.0,88.73,88.79,88.69,88.7,13336.0
2024-08-20 14:00:00,88.7,88.76,88.65,88.71,9208.0,88.7,88.76,88.65,88.71,9208.0
2024-08-20 14:05:00,88.71,88.81,88.67,88.78,15224.0,88.71,88.81,88.67,88.78,15224.0
2024-08-20 14:10:00,88.73,88.84,88.69,88.83,13648.0,88.73,88.84,88.69,88.83,13648.0
2024-08-20 14:15:00,88.83,88.97,88.83,88.96,25108.0,88.83,88.97,88.83,88.96,25108.0
2024-08-20 14:20:00,88.98,88.98,88.88,88.93,12872.0,88.98,88.98,88.88,88.93,12872.0
2024-08-20 14:25:00,88.89,88.91,88.8,88.83,18900.0,88.89,88.91,88.8,88.83,18900.0
2024-08-20 14:30:00,88.83,88.92,88.8,88.92,14552.0,88.83,88.92,88.8,88.92,14552.0
2024-08-20 14:35:00,88.86,88.91,88.84,88.85,5836.0,88.86,88.91,88.84,88.85,5836.0
2024-08-20 14:40:00,88.92,89.01,88.91,88.96,16924.0,88.92,89.01,88.91,88.96,16924.0
2024-08-20 14:45:00,88.96,89.0,88.94,88.94,17964.0,88.96,89.0,88.94,88.94,17964.0
2024-08-20 14:50:00,88.95,88.98,88.84,88.89,35248.0,88.95,88.98,88.84,88.89,35248.0
2024-08-20 14:55:00,88.91,88.94,88.86,88.94,19964.0,88.91,88.94,88.86,88.94,19964.0
2024-08-20 15:00:00,88.96,88.96,88.86,88.91,13896.0,88.96,88.96,88.86,88.91,13896.0
2024-08-20 15:05:00,88.91,88.91,88.83,88.85,13068.0,88.91,88.91,88.83,88.85,13068.0
2024-08-20 15:10:00,88.84,88.87,88.79,88.86,22660.0,88.84,88.87,88.79,88.86,22660.0
2024-08-20 15:15:00,88.83,88.88,88.81,88.86,13848.0,88.83,88.88,88.81,88.86,13848.0
2024-08-20 15:20:00,88.89,88.95,88.88,88.93,19068.0,88.89,88.95,88.88,88.93,19068.0
2024-08-20 15:25:00,88.89,88.92,88.82,88.85,18640.0,88.89,88.92,88.82,88.85,18640.0
2024-08-20 15:30:00,88.84,88.88,88.81,88.88,18372.0,88.84,88.88,88.81,88.88,18372.0
2024-08-20 15:35:00,88.88,88.91,88.84,88.87,22692.0,88.88,88.91,88.84,88.87,22692.0
2024-08-20 15:40:00,88.92,88.98,88.87,88.94,24892.0,88.92,88.98,88.87,88.94,24892.0
2024-08-20 15:45:00,88.92,89.08,88.88,89.02,74028.0,88.92,89.08,88.88,89.02,74028.0
2024-08-20 15:50:00,89.07,89.07,88.69,88.77,72312.0,89.07,89.07,88.69,88.77,72312.0
2024-08-20 15:55:00,88.78,88.79,88.42,88.43,233896.0,88.78,88.79,88.42,88.43,233896.0
2024-08-21 09:30:00,87.91,88.67,87.77,88.6,894908.0,87.91,88.67,87.77,88.6,894908.0
2024-08-21 09:35:00,88.47,89.03,88.21,88.42,55664.0,88.47,89.03,88.21,88.42,55664.0
2024-08-21 09:40:00,88.42,88.71,88.09,88.33,24664.0,88.42,88.71,88.09,88.33,24664.0
2024-08-21 09:45:00,88.33,88.48,88.15,88.24,19656.0,88.33,88.48,88.15,88.24,19656.0
2024-08-21 09:50:00,88.28,88.6,88.22,88.28,31688.0,88.28,88.6,88.22,88.28,31688.0
2024-08-21 09:55:00,88.39,88.66,88.27,88.66,22916.0,88.39,88.66,88.27,88.66,22916.0
2024-08-21 10:00:00,88.56,88.89,88.56,88.82,16312.0,88.56,88.89,88.56,88.82,16312.0
2024-08-21 10:05:00,88.71,88.89,88.66,88.85,34452.0,88.71,88.89,88.66,88.85,34452.0
2024-08-21 10:10:00,88.85,88.92,88.44,88.5,17920.0,88.85,88.92,88.44,88.5,17920.0
2024-08-21 10:15:00,88.41,88.63,88.32,88.58,27040.0,88.41,88.63,88.32,88.58,27040.0
2024-08-21 10:20:00,88.55,88.6,88.53,88.55,9240.0,88.55,88.6,88.53,88.55,9240.0
2024-08-21 10:25:00,88.52,88.64,88.43,88.55,16332.0,88.52,88.64,88.43,88.55,16332.0
2024-08-21 10:30:00,88.56,88.69,88.46,88.56,14704.0,88.56,88.69,88.46,88.56,14704.0
2024-08-21 10:35:00,88.6,88.98,88.6,88.95,21928.0,88.6,88.98,88.6,88.95,21928.0
2024-08-21 10:40:00,88.99,89.26,88.99,89.16,51476.0,88.99,89.26,88.99,89.16,51476.0
2024-08-21 10:45:00,89.13,89.22,88.87,88.96,18208.0,89.13,89.22,88.87,88.96,18208.0
2024-08-21 10:50:00,88.86,88.89,88.3,88.35,22080.0,88.86,88.89,88.3,88.35,22080.0
2024-08-21 10:55:00,88.32,88.42,88.2,88.41,28120.0,88.32,88.42,88.2,88.41,28120.0
2024-08-21 11:00:00,88.32,88.43,88.19,88.38,15304.0,88.32,88.43,88.19,88.38,15304.0
2024-08-21 11:05:00,88.4,88.49,88.39,88.48,13652.0,88.4,88.49,88.39,88.48,13652.0
2024-08-21 11:10:00,88.56,88.7,88.54,88.64,11112.0,88.56,88.7,88.54,88.64,11112.0
2024-08-21 11:15:00,88.67,88.83,88.63,88.7,10924.0,88.67,88.83,88.63,88.7,10924.0
2024-08-21 11:20:00,88.69,88.71,88.62,88.67,8200.0,88.69,88.71,88.62,88.67,8200.0
2024-08-21 11:25:00,88.69,88.77,88.65,88.65,11500.0,88.69,88.77,88.65,88.65,11500.0
2024-08-21 11:30:00,88.65,88.77,88.61,88.67,15736.0,88.65,88.77,88.61,88.67,15736.0
2024-08-21 11:35:00,88.67,88.79,88.67,88.75,11688.0,88.67,88.79,88.67,88.75,11688.0
2024-08-21 11:40:00,88.71,88.81,88.67,88.78,8848.0,88.71,88.81,88.67,88.78,8848.0
2024-08-21 11:45:00,88.81,88.87,88.65,88.67,29580.0,88.81,88.87,88.65,88.67,29580.0
2024-08-21 11:50:00,88.68,88.68,88.58,88.63,8944.0,88.68,88.68,88.58,88.63,8944.0
2024-08-21 11:55:00,88.65,88.65,88.5,88.57,13600.0,88.65,88.65,88.5,88.57,13600.0
2024-08-21 12:00:00,88.55,88.55,88.41,88.5,25720.0,88.55,88.55,88.41,88.5,25720.0
2024-08-21 12:05:00,88.44,88.58,88.43,88.46,17276.0,88.44,88.58,88.43,88.46,17276.0
2024-08-21 12:10:00,88.48,88.54,88.48,88.5,6104.0,88.48,88.54,88.48,88.5,6104.0
2024-08-21 12:15:00,88.5,88.56,88.46,88.5,4404.0,88.5,88.56,88.46,88.5,4404.0
2024-08-21 12:20:00,88.54,88.56,88.48,88.52,5736.0,88.54,88.56,88.48,88.52,5736.0
2024-08-21 12:25:00,88.5,88.5,88.49,88.49,1560.0,88.5,88.5,88.49,88.49,1560.0
2024-08-21 12:30:00,88.47,88.48,88.42,88.46,6852.0,88.47,88.48,88.42,88.46,6852.0
2024-08-21 12:35:00,88.51,88.54,88.43,88.53,4064.0,88.51,88.54,88.43,88.53,4064.0
2024-08-21 12:40:00,88.5,88.53,88.42,88.48,6400.0,88.5,88.53,88.42,88.48,6400.0
2024-08-21 12:45:00,88.5,88.51,88.34,88.44,29908.0,88.5,88.51,88.34,88.44,29908.0
2024-08-21 12:50:00,88.38,88.42,88.34,88.38,13952.0,88.38,88.42,88.34,88.38,13952.0
2024-08-21 12:55:00,88.33,88.55,88.3,88.51,12600.0,88.33,88.55,88.3,88.51,12600.0
2024-08-21 13:00:00,88.48,88.61,88.48,88.61,3276.0,88.48,88.61,88.48,88.61,3276.0
2024-08-21 13:05:00,88.51,88.51,88.42,88.42,20708.0,88.51,88.51,88.42,88.42,20708.0
2024-08-21 13:10:00,88.42,88.46,88.41,88.45,13320.0,88.42,88.46,88.41,88.45,13320.0
2024-08-21 13:15:00,88.47,88.47,88.38,88.4,13092.0,88.47,88.47,88.38,88.4,13092.0
2024-08-21 13:20:00,88.38,88.41,88.36,88.39,3200.0,88.38,88.41,88.36,88.39,3200.0
2024-08-21 13:25:00,88.37,88.39,88.35,88.35,3216.0,88.37,88.39,88.35,88.35,3216.0
2024-08-21 13:30:00,88.4,88.48,88.39,88.46,6572.0,88.4,88.48,88.39,88.46,6572.0
2024-08-21 13:35:00,88.43,88.49,88.39,88.46,6068.0,88.43,88.49,88.39,88.46,6068.0
2024-08-21 13:40:00,88.48,88.48,88.41,88.41,5432.0,88.48,88.48,88.41,88.41,5432.0
2024-08-21 13:45:00,88.45,88.54,88.43,88.54,22196.0,88.45,88.54,88.43,88.54,22196.0
2024-08-21 13:50:00,88.57,88.61,88.56,88.56,7668.0,88.57,88.61,88.56,88.56,7668.0
2024-08-21 13:55:00,88.56,88.6,88.53,88.6,6672.0,88.56,88.6,88.53,88.6,6672.0
2024-08-21 14:00:00,88.66,88.82,88.56,88.67,16824.0,88.66,88.82,88.56,88.67,16824.0
2024-08-21 14:05:00,88.6,88.67,88.53,88.57,8648.0,88.6,88.67,88.53,88.57,8648.0
2024-08-21 14:10:00,88.54,88.63,88.53,88.61,5576.0,88.54,88.63,88.53,88.61,5576.0
2024-08-21 14:15:00,88.61,88.61,88.53,88.56,8964.0,88.61,88.61,88.53,88.56,8964.0
2024-08-21 14:20:00,88.58,88.58,88.54,88.55,31640.0,88.58,88.58,88.54,88.55,31640.0
2024-08-21 14:25:00,88.59,88.69,88.58,88.59,7996.0,88.59,88.69,88.58,88.59,7996.0
2024-08-21 14:30:00,88.69,88.77,88.69,88.73,5388.0,88.69,88.77,88.69,88.73,5388.0
2024-08-21 14:35:00,88.69,88.71,88.51,88.56,17268.0,88.69,88.71,88.51,88.56,17268.0
2024-08-21 14:40:00,88.58,88.58,88.46,88.55,5548.0,88.58,88.58,88.46,88.55,5548.0
2024-08-21 14:45:00,88.57,88.57,88.48,88.53,8008.0,88.57,88.57,88.48,88.53,8008.0
2024-08-21 14:50:00,88.57,88.68,88.57,88.63,9592.0,88.57,88.68,88.57,88.63,9592.0
2024-08-21 14:55:00,88.6,88.61,88.54,88.59,7576.0,88.6,88.61,88.54,88.59,7576.0
2024-08-21 15:00:00,88.57,88.57,88.41,88.41,7752.0,88.57,88.57,88.41,88.41,7752.0
2024-08-21 15:05:00,88.44,88.44,88.19,88.24,32060.0,88.44,88.44,88.19,88.24,32060.0
2024-08-21 15:10:00,88.24,88.35,88.24,88.34,12000.0,88.24,88.35,88.24,88.34,12000.0
2024-08-21 15:15:00,88.27,88.38,88.27,88.31,6400.0,88.27,88.38,88.27,88.31,6400.0
2024-08-21 15:20:00,88.3,88.37,88.24,88.37,10300.0,88.3,88.37,88.24,88.37,10300.0
2024-08-21 15:25:00,88.34,88.51,88.34,88.51,11996.0,88.34,88.51,88.34,88.51,11996.0
2024-08-21 15:30:00,88.51,88.59,88.48,88.58,6580.0,88.51,88.59,88.48,88.58,6580.0
2024-08-21 15:35:00,88.59,88.61,88.51,88.57,19288.0,88.59,88.61,88.51,88.57,19288.0
2024-08-21 15:40:00,88.56,88.65,88.55,88.65,23704.0,88.56,88.65,88.55,88.65,23704.0
2024-08-21 15:45:00,88.65,88.81,88.65,88.77,42288.0,88.65,88.81,88.65,88.77,42288.0
2024-08-21 15:50:00,88.79,88.92,88.71,88.91,51328.0,88.79,88.92,88.71,88.91,51328.0
2024-08-21 15:55:00,88.93,89.09,88.89,88.98,193696.0,88.93,89.09,88.89,88.98,193696.0
2024-08-22 09:30:00,89.0,89.6,88.76,89.22,169828.0,89.0,89.6,88.76,89.22,169828.0
2024-08-22 09:35:00,89.16,89.29,88.92,89.01,19908.0,89.16,89.29,88.92,89.01,19908.0
2024-08-22 09:40:00,89.15,89.41,88.88,89.06,40732.0,89.15,89.41,88.88,89.06,40732.0
2024-08-22 09:45:00,89.06,89.33,88.75,88.78,49480.0,89.06,89.33,88.75,88.78,49480.0
2024-08-22 09:50:00,88.78,89.0,88.63,88.92,24124.0,88.78,89.0,88.63,88.92,24124.0
2024-08-22 09:55:00,89.06,89.07,88.85,88.88,35804.0,89.06,89.07,88.85,88.88,35804.0
2024-08-22 10:00:00,88.95,88.95,88.64,88.82,29892.0,88.95,88.95,88.64,88.82,29892.0
2024-08-22 10:05:00,88.82,88.82,88.5,88.54,40060.0,88.82,88.82,88.5,88.54,40060.0
2024-08-22 10:10:00,88.47,88.51,88.34,88.51,12352.0,88.47,88.51,88.34,88.51,12352.0
2024-08-22 10:15:00,88.37,88.57,88.37,88.51,23220.0,88.37,88.57,88.37,88.51,23220.0
2024-08-22 10:20:00,88.51,88.82,88.49,88.82,11312.0,88.51,88.82,88.49,88.82,11312.0
2024-08-22 10:25:00,88.86,88.96,88.69,88.72,12216.0,88.86,88.96,88.69,88.72,12216.0
2024-08-22 10:30:00,88.72,88.77,88.49,88.61,17132.0,88.72,88.77,88.49,88.61,17132.0
2024-08-22 10:35:00,88.66,88.74,88.54,88.66,9028.0,88.66,88.74,88.54,88.66,9028.0
2024-08-22 10:40:00,88.66,88.71,88.58,88.58,7500.0,88.66,88.71,88.58,88.58,7500.0
2024-08-22 10:45:00,88.56,88.63,88.44,88.47,14116.0,88.56,88.63,88.44,88.47,14116.0
2024-08-22 10:50:00,88.58,88.66,88.52,88.59,9388.0,88.58,88.66,88.52,88.59,9388.0
2024-08-22 10:55:00,88.58,88.83,88.58,88.69,8108.0,88.58,88.83,88.58,88.69,8108.0
2024-08-22 11:00:00,88.74,88.94,88.74,88.92,3200.0,88.74,88.94,88.74,88.92,3200.0
2024-08-22 11:05:00,88.88,88.92,88.74,88.82,12052.0,88.88,88.92,88.74,88.82,12052.0
2024-08-22 11:10:00,88.74,88.81,88.71,88.76,5976.0,88.74,88.81,88.71,88.76,5976.0
2024-08-22 11:15:00,88.78,88.86,88.66,88.66,10092.0,88.78,88.86,88.66,88.66,10092.0
2024-08-22 11:20:00,88.54,88.66,88.49,88.54,58576.0,88.54,88.66,88.49,88.54,58576.0
2024-08-22 11:25:00,88.54,88.75,88.54,88.71,12912.0,88.54,88.75,88.54,88.71,12912.0
2024-08-22 11:30:00,88.66,88.75,88.5,88.52,19456.0,88.66,88.75,88.5,88.52,19456.0
2024-08-22 11:35:00,88.61,88.63,88.3,88.3,12592.0,88.61,88.63,88.3,88.3,12592.0
2024-08-22 11:40:00,88.39,88.39,87.97,87.97,27036.0,88.39,88.39,87.97,87.97,27036.0
2024-08-22 11:45:00,87.97,88.21,87.97,88.02,49552.0,87.97,88.21,87.97,88.02,49552.0
2024-08-22 11:50:00,88.05,88.23,87.92,88.23,16260.0,88.05,88.23,87.92,88.23,16260.0
2024-08-22 11:55:00,88.2,88.32,88.18,88.27,46488.0,88.2,88.32,88.18,88.27,46488.0
2024-08-22 12:00:00,88.24,88.41,88.16,88.4,23108.0,88.24,88.41,88.16,88.4,23108.0
2024-08-22 12:05:00,88.42,88.53,88.35,88.5,16136.0,88.42,88.53,88.35,88.5,16136.0
2024-08-22 12:10:00,88.53,88.59,88.42,88.59,5732.0,88.53,88.59,88.42,88.59,5732.0
2024-08-22 12:15:00,88.59,88.66,88.51,88.66,4000.0,88.59,88.66,88.51,88.66,4000.0
2024-08-22 12:20:00,88.68,88.88,88.63,88.88,15720.0,88.68,88.88,88.63,88.88,15720.0
2024-08-22 12:25:00,88.8,89.04,88.8,88.96,9828.0,88.8,89.04,88.8,88.96,9828.0
2024-08-22 12:30:00,88.95,89.11,88.93,88.94,18696.0,88.95,89.11,88.93,88.94,18696.0
2024-08-22 12:35:00,88.99,89.04,88.87,88.91,54492.0,88.99,89.04,88.87,88.91,54492.0
2024-08-22 12:40:00,88.91,88.93,88.9,88.91,5416.0,88.91,88.93,88.9,88.91,5416.0
2024-08-22 12:45:00,88.82,88.86,88.71,88.75,11604.0,88.82,88.86,88.71,88.75,11604.0
2024-08-22 12:50:00,88.63,88.63,88.47,88.48,3400.0,88.63,88.63,88.47,88.48,3400.0
2024-08-22 12:55:00,88.39,88.47,88.24,88.32,12740.0,88.39,88.47,88.24,88.32,12740.0
2024-08-22 13:00:00,88.28,88.41,88.24,88.39,7756.0,88.28,88.41,88.24,88.39,7756.0
2024-08-22 13:05:00,88.35,88.5,88.3,88.41,8252.0,88.35,88.5,88.3,88.41,8252.0
2024-08-22 13:10:00,88.44,88.58,88.28,88.28,18820.0,88.44,88.58,88.28,88.28,18820.0
2024-08-22 13:15:00,88.36,88.6,88.36,88.6,9036.0,88.36,88.6,88.36,88.6,9036.0
2024-08-22 13:20:00,88.56,88.56,88.48,88.48,2200.0,88.56,88.56,88.48,88.48,2200.0
2024-08-22 13:25:00,88.53,88.6,88.46,88.5,12932.0,88.53,88.6,88.46,88.5,12932.0
2024-08-22 13:30:00,88.46,88.53,88.23,88.31,21240.0,88.46,88.53,88.23,88.31,21240.0
2024-08-22 13:35:00,88.31,88.54,88.31,88.46,6972.0,88.31,88.54,88.31,88.46,6972.0
2024-08-22 13:40:00,88.45,88.48,88.36,88.42,7900.0,88.45,88.48,88.36,88.42,7900.0
2024-08-22 13:45:00,88.51,88.51,88.18,88.2,8208.0,88.51,88.51,88.18,88.2,8208.0
2024-08-22 13:50:00,88.19,88.34,88.11,88.12,9760.0,88.19,88.34,88.11,88.12,9760.0
2024-08-22 13:55:00,88.14,88.18,88.07,88.18,11600.0,88.14,88.18,88.07,88.18,11600.0
2024-08-22 14:00:00,88.17,88.28,88.12,88.2,25304.0,88.17,88.28,88.12,88.2,25304.0
2024-08-22 14:05:00,88.2,88.33,88.17,88.31,31548.0,88.2,88.33,88.17,88.31,31548.0
2024-08-22 14:10:00,88.33,88.4,88.21,88.38,22276.0,88.33,88.4,88.21,88.38,22276.0
2024-08-22 14:15:00,88.35,88.54,88.35,88.54,21544.0,88.35,88.54,88.35,88.54,21544.0
2024-08-22 14:20:00,88.54,88.54,88.4,88.45,10876.0,88.54,88.54,88.4,88.45,10876.0
2024-08-22 14:25:00,88.44,88.5,88.35,88.5,10584.0,88.44,88.5,88.35,88.5,10584.0
2024-08-22 14:30:00,88.5,88.5,88.39,88.49,13428.0,88.5,88.5,88.39,88.49,13428.0
2024-08-22 14:35:00,88.49,88.55,88.46,88.47,18080.0,88.49,88.55,88.46,88.47,18080.0
2024-08-22 14:40:00,88.45,88.56,88.36,88.56,31796.0,88.45,88.56,88.36,88.56,31796.0
2024-08-22 14:45:00,88.53,88.65,88.5,88.52,20240.0,88.53,88.65,88.5,88.52,20240.0
2024-08-22 14:50:00,88.52,88.54,88.38,88.38,17332.0,88.52,88.54,88.38,88.38,17332.0
2024-08-22 14:55:00,88.42,88.42,88.24,88.29,24804.0,88.42,88.42,88.24,88.29,24804.0
2024-08-22 15:00:00,88.28,88.52,88.28,88.51,8396.0,88.28,88.52,88.28,88.51,8396.0
2024-08-22 15:05:00,88.63,88.63,88.4,88.45,13204.0,88.63,88.63,88.4,88.45,13204.0
2024-08-22 15:10:00,88.45,88.53,88.42,88.52,18544.0,88.45,88.53,88.42,88.52,18544.0
2024-08-22 15:15:00,88.52,88.52,88.37,88.37,15332.0,88.52,88.52,88.37,88.37,15332.0
2024-08-22 15:20:00,88.34,88.34,88.12,88.13,26580.0,88.34,88.34,88.12,88.13,26580.0
2024-08-22 15:25:00,88.19,88.23,87.93,87.93,24720.0,88.19,88.23,87.93,87.93,24720.0
2024-08-22 15:30:00,87.99,88.12,87.88,87.96,33160.0,87.99,88.12,87.88,87.96,33160.0
2024-08-22 15:35:00,87.89,88.09,87.87,88.04,20852.0,87.89,88.09,87.87,88.04,20852.0
2024-08-22 15:40:00,87.99,88.16,87.95,88.09,57628.0,87.99,88.16,87.95,88.09,57628.0
2024-08-22 15:45:00,88.09,88.5,88.08,88.47,75884.0,88.09,88.5,88.08,88.47,75884.0
2024-08-22 15:50:00,88.44,88.5,88.03,88.12,108156.0,88.44,88.5,88.03,88.12,108156.0
2024-08-22 15:55:00,88.08,88.13,87.89,88.04,249344.0,88.08,88.13,87.89,88.04,249344.0
2024-08-23 09:30:00,88.75,89.14,88.56,88.88,79200.0,88.75,89.14,88.56,88.88,79200.0
2024-08-23 09:35:00,89.01,89.02,88.63,88.63,14068.0,89.01,89.02,88.63,88.63,14068.0
2024-08-23 09:40:00,88.79,88.89,88.69,88.7,4840.0,88.79,88.89,88.69,88.7,4840.0
2024-08-23 09:45:00,88.8,88.88,88.65,88.72,16204.0,88.8,88.88,88.65,88.72,16204.0
2024-08-23 09:50:00,88.62,88.66,88.37,88.66,9392.0,88.62,88.66,88.37,88.66,9392.0
2024-08-23 09:55:00,88.63,88.83,88.57,88.58,24640.0,88.63,88.83,88.57,88.58,24640.0
2024-08-23 10:00:00,88.79,89.38,88.79,89.24,38116.0,88.79,89.38,88.79,89.24,38116.0
2024-08-23 10:05:00,89.34,89.34,88.92,89.28,50176.0,89.34,89.34,88.92,89.28,50176.0
2024-08-23 10:10:00,89.23,89.56,89.23,89.32,31764.0,89.23,89.56,89.23,89.32,31764.0
2024-08-23 10:15:00,89.36,89.55,88.99,89.12,64192.0,89.36,89.55,88.99,89.12,64192.0
2024-08-23 10:20:00,89.14,89.25,88.88,89.25,12860.0,89.14,89.25,88.88,89.25,12860.0
2024-08-23 10:25:00,89.14,89.39,89.13,89.29,54380.0,89.14,89.39,89.13,89.29,54380.0
2024-08-23 10:30:00,89.39,89.56,89.24,89.32,37300.0,89.39,89.56,89.24,89.32,37300.0
2024-08-23 10:35:00,89.32,89.32,88.92,89.15,43616.0,89.32,89.32,88.92,89.15,43616.0
2024-08-23 10:40:00,89.13,89.23,88.86,88.96,74276.0,89.13,89.23,88.86,88.96,74276.0
2024-08-23 10:45:00,88.96,89.02,87.92,87.92,105596.0,88.96,89.02,87.92,87.92,105596.0
2024-08-23 10:50:00,87.97,88.05,87.57,88.05,38636.0,87.97,88.05,87.57,88.05,38636.0
2024-08-23 10:55:00,88.06,88.78,88.05,88.7,37116.0,88.06,88.78,88.05,88.7,37116.0
2024-08-23 11:00:00,88.68,88.68,88.46,88.58,13844.0,88.68,88.68,88.46,88.58,13844.0
2024-08-23 11:05:00,88.6,88.64,88.52,88.58,11052.0,88.6,88.64,88.52,88.58,11052.0
2024-08-23 11:10:00,88.67,88.67,88.26,88.66,13828.0,88.67,88.67,88.26,88.66,13828.0
2024-08-23 11:15:00,88.63,88.81,88.61,88.79,32364.0,88.63,88.81,88.61,88.79,32364.0
2024-08-23 11:20:00,88.74,88.89,88.73,88.79,12192.0,88.74,88.89,88.73,88.79,12192.0
2024-08-23 11:25:00,88.88,88.92,88.71,88.75,6312.0,88.88,88.92,88.71,88.75,6312.0
2024-08-23 11:30:00,88.67,88.73,88.67,88.72,4000.0,88.67,88.73,88.67,88.72,4000.0
2024-08-23 11:35:00,88.63,88.71,88.54,88.61,24892.0,88.63,88.71,88.54,88.61,24892.0
2024-08-23 11:40:00,88.67,88.81,88.33,88.33,16184.0,88.67,88.81,88.33,88.33,16184.0
2024-08-23 11:45:00,88.17,88.5,88.14,88.5,11264.0,88.17,88.5,88.14,88.5,11264.0
2024-08-23 11:50:00,88.37,88.45,88.14,88.28,13912.0,88.37,88.45,88.14,88.28,13912.0
2024-08-23 11:55:00,88.33,88.36,88.26,88.32,15960.0,88.33,88.36,88.26,88.32,15960.0
2024-08-23 12:00:00,88.31,88.31,88.05,88.19,39572.0,88.31,88.31,88.05,88.19,39572.0
2024-08-23 12:05:00,88.19,88.24,88.07,88.07,19792.0,88.19,88.24,88.07,88.07,19792.0
2024-08-23 12:10:00,88.15,88.15,87.93,87.93,8920.0,88.15,88.15,87.93,87.93,8920.0
2024-08-23 12:15:00,87.96,88.13,87.95,88.13,12584.0,87.96,88.13,87.95,88.13,12584.0
2024-08-23 12:20:00,88.16,88.16,88.03,88.08,6120.0,88.16,88.16,88.03,88.08,6120.0
2024-08-23 12:25:00,88.03,88.07,87.88,87.98,9284.0,88.03,88.07,87.88,87.98,9284.0
2024-08-23 12:30:00,88.0,88.18,88.0,88.18,5000.0,88.0,88.18,88.0,88.18,5000.0
2024-08-23 12:35:00,88.21,88.24,88.07,88.07,4432.0,88.21,88.24,88.07,88.07,4432.0
2024-08-23 12:40:00,88.08,88.08,87.73,87.73,9192.0,88.08,88.08,87.73,87.73,9192.0
2024-08-23 12:45:00,87.77,87.8,87.67,87.79,6000.0,87.77,87.8,87.67,87.79,6000.0
2024-08-23 12:50:00,87.75,87.92,87.75,87.88,4400.0,87.75,87.92,87.75,87.88,4400.0
2024-08-23 12:55:00,88.02,88.16,88.0,88.08,9400.0,88.02,88.16,88.0,88.08,9400.0
2024-08-23 13:00:00,88.05,88.22,88.0,88.1,11972.0,88.05,88.22,88.0,88.1,11972.0
2024-08-23 13:05:00,88.14,88.23,88.08,88.22,13672.0,88.14,88.23,88.08,88.22,13672.0
2024-08-23 13:10:00,88.11,88.11,88.05,88.05,2532.0,88.11,88.11,88.05,88.05,2532.0
2024-08-23 13:15:00,88.17,88.17,88.12,88.12,2280.0,88.17,88.17,88.12,88.12,2280.0
2024-08-23 13:20:00,88.22,88.37,88.2,88.37,7360.0,88.22,88.37,88.2,88.37,7360.0
2024-08-23 13:25:00,88.43,88.5,88.4,88.5,6020.0,88.43,88.5,88.4,88.5,6020.0
2024-08-23 13:30:00,88.44,88.58,88.43,88.46,15940.0,88.44,88.58,88.43,88.46,15940.0
2024-08-23 13:35:00,88.43,88.5,88.43,88.48,14276.0,88.43,88.5,88.43,88.48,14276.0
2024-08-23 13:40:00,88.46,88.62,88.46,88.58,8564.0,88.46,88.62,88.46,88.58,8564.0
2024-08-23 13:45:00,88.5,88.5,88.38,88.39,9908.0,88.5,88.5,88.38,88.39,9908.0
2024-08-23 13:50:00,88.42,88.47,88.35,88.39,18220.0,88.42,88.47,88.35,88.39,18220.0
2024-08-23 13:55:00,88.34,88.38,88.31,88.36,10252.0,88.34,88.38,88.31,88.36,10252.0
2024-08-23 14:00:00,88.32,88.4,88.25,88.35,17512.0,88.32,88.4,88.25,88.35,17512.0
2024-08-23 14:05:00,88.37,88.37,88.28,88.33,7380.0,88.37,88.37,88.28,88.33,7380.0
2024-08-23 14:10:00,88.35,88.47,88.35,88.43,4088.0,88.35,88.47,88.35,88.43,4088.0
2024-08-23 14:15:00,88.39,88.43,88.38,88.43,1600.0,88.39,88.43,88.38,88.43,1600.0
2024-08-23 14:20:00,88.41,88.44,88.32,88.42,8252.0,88.41,88.44,88.32,88.42,8252.0
2024-08-23 14:25:00,88.49,88.5,88.42,88.47,6228.0,88.49,88.5,88.42,88.47,6228.0
2024-08-23 14:30:00,88.45,88.46,88.41,88.41,9776.0,88.45,88.46,88.41,88.41,9776.0
2024-08-23 14:35:00,88.4,88.48,88.37,88.43,11960.0,88.4,88.48,88.37,88.43,11960.0
2024-08-23 14:40:00,88.58,88.58,88.52,88.55,4400.0,88.58,88.58,88.52,88.55,4400.0
2024-08-23 14:45:00,88.55,88.6,88.47,88.47,20200.0,88.55,88.6,88.47,88.47,20200.0
2024-08-23 14:50:00,88.48,88.48,88.44,88.44,2000.0,88.48,88.48,88.44,88.44,2000.0
2024-08-23 14:55:00,88.38,88.39,88.17,88.3,12760.0,88.38,88.39,88.17,88.3,12760.0
2024-08-23 15:00:00,88.28,88.28,88.14,88.26,3304.0,88.28,88.28,88.14,88.26,3304.0
2024-08-23 15:05:00,88.31,88.36,88.26,88.36,10752.0,88.31,88.36,88.26,88.36,10752.0
2024-08-23 15:10:00,88.41,88.67,88.41,88.6,11764.0,88.41,88.67,88.41,88.6,11764.0
2024-08-23 15:15:00,88.58,88.64,88.55,88.6,7872.0,88.58,88.64,88.55,88.6,7872.0
2024-08-23 15:20:00,88.63,88.89,88.63,88.89,14576.0,88.63,88.89,88.63,88.89,14576.0
2024-08-23 15:25:00,88.85,88.86,88.75,88.86,12288.0,88.85,88.86,88.75,88.86,12288.0
2024-08-23 15:30:00,88.87,88.87,88.63,88.63,27020.0,88.87,88.87,88.63,88.63,27020.0
2024-08-23 15:35:00,88.66,88.66,88.54,88.57,19224.0,88.66,88.66,88.54,88.57,19224.0
2024-08-23 15:40:00,88.59,88.68,88.51,88.53,29900.0,88.59,88.68,88.51,88.53,29900.0
2024-08-23 15:45:00,88.51,88.61,88.41,88.61,17076.0,88.51,88.61,88.41,88.61,17076.0
2024-08-23 15:50:00,88.6,88.79,88.39,88.73,52488.0,88.6,88.79,88.39,88.73,52488.0
2024-08-23 15:55:00,88.76,88.85,88.69,88.77,167728.0,88.76,88.85,88.69,88.77,167728.0
2024-08-26 09:30:00,89.33,89.48,88.63,89.03,249732.0,89.33,89.48,88.63,89.03,249732.0
2024-08-26 09:35:00,89.1,89.12,88.63,88.79,74928.0,89.1,89.12,88.63,88.79,74928.0
2024-08-26 09:40:00,88.66,88.7,88.36,88.36,31532.0,88.66,88.7,88.36,88.36,31532.0
2024-08-26 09:45:00,88.35,88.44,88.1,88.1,39000.0,88.35,88.44,88.1,88.1,39000.0
2024-08-26 09:50:00,88.26,88.27,87.95,88.03,89960.0,88.26,88.27,87.95,88.03,89960.0
2024-08-26 09:55:00,88.09,88.23,87.98,88.0,42084.0,88.09,88.23,87.98,88.0,42084.0
2024-08-26 10:00:00,88.12,88.14,87.75,87.81,38796.0,88.12,88.14,87.75,87.81,38796.0
2024-08-26 10:05:00,87.79,87.89,87.38,87.38,41400.0,87.79,87.89,87.38,87.38,41400.0
2024-08-26 10:10:00,87.45,87.46,86.98,87.11,49684.0,87.45,87.46,86.98,87.11,49684.0
2024-08-26 10:15:00,87.1,87.14,86.59,86.66,63384.0,87.1,87.14,86.59,86.66,63384.0
2024-08-26 10:20:00,86.73,86.93,86.66,86.78,60056.0,86.73,86.93,86.66,86.78,60056.0
2024-08-26 10:25:00,86.8,86.96,86.69,86.69,82540.0,86.8,86.96,86.69,86.69,82540.0
2024-08-26 10:30:00,86.74,86.84,86.05,86.12,55900.0,86.74,86.84,86.05,86.12,55900.0
2024-08-26 10:35:00,86.14,86.17,85.78,85.84,56604.0,86.14,86.17,85.78,85.84,56604.0
2024-08-26 10:40:00,85.79,86.2,85.76,86.14,73320.0,85.79,86.2,85.76,86.14,73320.0
2024-08-26 10:45:00,86.14,86.38,86.13,86.22,39128.0,86.14,86.38,86.13,86.22,39128.0
2024-08-26 10:50:00,86.29,86.68,86.23,86.68,13264.0,86.29,86.68,86.23,86.68,13264.0
2024-08-26 10:55:00,86.57,86.81,86.57,86.81,41932.0,86.57,86.81,86.57,86.81,41932.0
2024-08-26 11:00:00,86.81,86.92,86.71,86.84,36264.0,86.81,86.92,86.71,86.84,36264.0
2024-08-26 11:05:00,86.83,86.83,86.61,86.75,23404.0,86.83,86.83,86.61,86.75,23404.0
2024-08-26 11:10:00,86.71,87.0,86.71,86.88,51948.0,86.71,87.0,86.71,86.88,51948.0
2024-08-26 11:15:00,86.83,86.85,86.76,86.8,11904.0,86.83,86.85,86.76,86.8,11904.0
2024-08-26 11:20:00,86.8,86.95,86.67,86.85,32652.0,86.8,86.95,86.67,86.85,32652.0
2024-08-26 11:25:00,86.85,86.85,86.64,86.7,19160.0,86.85,86.85,86.64,86.7,19160.0
2024-08-26 11:30:00,86.65,86.67,86.56,86.62,30360.0,86.65,86.67,86.56,86.62,30360.0
2024-08-26 11:35:00,86.62,86.62,86.47,86.47,36652.0,86.62,86.62,86.47,86.47,36652.0
2024-08-26 11:40:00,86.4,86.59,86.4,86.48,10784.0,86.4,86.59,86.4,86.48,10784.0
2024-08-26 11:45:00,86.43,86.47,86.22,86.33,26908.0,86.43,86.47,86.22,86.33,26908.0
2024-08-26 11:50:00,86.33,86.33,86.12,86.15,7340.0,86.33,86.33,86.12,86.15,7340.0
2024-08-26 11:55:00,86.15,86.25,86.03,86.08,21892.0,86.15,86.25,86.03,86.08,21892.0
2024-08-26 12:00:00,86.08,86.11,85.96,86.07,16756.0,86.08,86.11,85.96,86.07,16756.0
2024-08-26 12:05:00,86.12,86.13,85.96,86.08,13812.0,86.12,86.13,85.96,86.08,13812.0
2024-08-26 12:10:00,86.08,86.17,85.94,85.95,20484.0,86.08,86.17,85.94,85.95,20484.0
2024-08-26 12:15:00,85.98,86.04,85.94,85.98,13100.0,85.98,86.04,85.94,85.98,13100.0
2024-08-26 12:20:00,85.98,86.25,85.97,86.17,28328.0,85.98,86.25,85.97,86.17,28328.0
2024-08-26 12:25:00,86.21,86.32,86.19,86.21,30400.0,86.21,86.32,86.19,86.21,30400.0
2024-08-26 12:30:00,86.28,86.33,86.24,86.29,18828.0,86.28,86.33,86.24,86.29,18828.0
2024-08-26 12:35:00,86.27,86.37,86.24,86.25,33952.0,86.27,86.37,86.24,86.25,33952.0
2024-08-26 12:40:00,86.2,86.35,86.2,86.35,7888.0,86.2,86.35,86.2,86.35,7888.0
2024-08-26 12:45:00,86.35,86.39,86.28,86.35,13056.0,86.35,86.39,86.28,86.35,13056.0
2024-08-26 12:50:00,86.31,86.35,86.19,86.21,15380.0,86.31,86.35,86.19,86.21,15380.0
2024-08-26 12:55:00,86.21,86.31,86.21,86.28,35276.0,86.21,86.31,86.21,86.28,35276.0
2024-08-26 13:00:00,86.33,86.39,86.23,86.29,15424.0,86.33,86.39,86.23,86.29,15424.0
2024-08-26 13:05:00,86.29,86.34,86.2,86.25,21536.0,86.29,86.34,86.2,86.25,21536.0
2024-08-26 13:10:00,86.2,86.32,86.2,86.32,22232.0,86.2,86.32,86.2,86.32,22232.0
2024-08-26 13:15:00,86.31,86.31,86.14,86.17,10048.0,86.31,86.31,86.14,86.17,10048.0
2024-08-26 13:20:00,86.17,86.31,86.15,86.24,13100.0,86.17,86.31,86.15,86.24,13100.0
2024-08-26 13:25:00,86.3,86.31,86.18,86.18,7256.0,86.3,86.31,86.18,86.18,7256.0
2024-08-26 13:30:00,86.24,86.24,86.19,86.19,2840.0,86.24,86.24,86.19,86.19,2840.0
2024-08-26 13:35:00,86.17,86.17,85.98,85.98,20864.0,86.17,86.17,85.98,85.98,20864.0
2024-08-26 13:40:00,85.95,86.05,85.95,86.01,10204.0,85.95,86.05,85.95,86.01,10204.0
2024-08-26 13:45:00,86.0,86.0,85.55,85.71,60892.0,86.0,86.0,85.55,85.71,60892.0
2024-08-26 13:50:00,85.71,85.79,85.68,85.75,13484.0,85.71,85.79,85.68,85.75,13484.0
2024-08-26 13:55:00,85.69,85.83,85.69,85.83,7824.0,85.69,85.83,85.69,85.83,7824.0
2024-08-26 14:00:00,85.77,85.96,85.73,85.84,12072.0,85.77,85.96,85.73,85.84,12072.0
2024-08-26 14:05:00,85.88,85.93,85.81,85.81,8476.0,85.88,85.93,85.81,85.81,8476.0
2024-08-26 14:10:00,85.85,86.01,85.79,85.99,16740.0,85.85,86.01,85.79,85.99,16740.0
2024-08-26 14:15:00,85.99,86.02,85.91,85.94,14876.0,85.99,86.02,85.91,85.94,14876.0
2024-08-26 14:20:00,85.95,86.11,85.95,86.05,15404.0,85.95,86.11,85.95,86.05,15404.0
2024-08-26 14:25:00,86.0,86.05,85.99,86.05,5408.0,86.0,86.05,85.99,86.05,5408.0
2024-08-26 14:30:00,86.05,86.16,86.04,86.1,26832.0,86.05,86.16,86.04,86.1,26832.0
2024-08-26 14:35:00,86.11,86.22,86.11,86.18,14636.0,86.11,86.22,86.11,86.18,14636.0
2024-08-26 14:40:00,86.2,86.31,86.19,86.25,7288.0,86.2,86.31,86.19,86.25,7288.0
2024-08-26 14:45:00,86.29,86.3,86.22,86.22,11692.0,86.29,86.3,86.22,86.22,11692.0
2024-08-26 14:50:00,86.21,86.31,86.14,86.16,22124.0,86.21,86.31,86.14,86.16,22124.0
2024-08-26 14:55:00,86.16,86.16,86.07,86.09,61720.0,86.16,86.16,86.07,86.09,61720.0
2024-08-26 15:00:00,86.1,86.19,86.08,86.11,46400.0,86.1,86.19,86.08,86.11,46400.0
2024-08-26 15:05:00,86.1,86.1,85.94,86.01,54284.0,86.1,86.1,85.94,86.01,54284.0
2024-08-26 15:10:00,86.0,86.18,86.0,86.1,21488.0,86.0,86.18,86.0,86.1,21488.0
2024-08-26 15:15:00,86.13,86.2,86.07,86.13,30340.0,86.13,86.2,86.07,86.13,30340.0
2024-08-26 15:20:00,86.13,86.2,86.11,86.17,15488.0,86.13,86.2,86.11,86.17,15488.0
2024-08-26 15:25:00,86.19,86.21,86.08,86.08,25240.0,86.19,86.21,86.08,86.08,25240.0
2024-08-26 15:30:00,86.08,86.08,85.94,86.02,28660.0,86.08,86.08,85.94,86.02,28660.0
2024-08-26 15:35:00,86.0,86.03,85.9,85.9,35840.0,86.0,86.03,85.9,85.9,35840.0
2024-08-26 15:40:00,85.89,85.99,85.78,85.8,48508.0,85.89,85.99,85.78,85.8,48508.0
2024-08-26 15:45:00,85.79,85.88,85.7,85.82,43172.0,85.79,85.88,85.7,85.82,43172.0
2024-08-26 15:50:00,85.83,86.17,85.83,86.14,72644.0,85.83,86.17,85.83,86.14,72644.0
2024-08-26 15:55:00,86.11,86.21,85.88,86.17,398876.0,86.11,86.21,85.88,86.17,398876.0
2024-08-27 09:30:00,85.34,85.79,85.0,85.75,92556.0,85.34,85.79,85.0,85.75,92556.0
2024-08-27 09:35:00,85.64,85.65,85.16,85.44,27052.0,85.64,85.65,85.16,85.44,27052.0
2024-08-27 09:40:00,85.45,85.45,85.0,85.01,25796.0,85.45,85.45,85.0,85.01,25796.0
2024-08-27 09:45:00,85.01,85.04,84.45,85.01,169304.0,85.01,85.04,84.45,85.01,169304.0
2024-08-27 09:50:00,85.09,85.47,85.0,85.27,79516.0,85.09,85.47,85.0,85.27,79516.0
2024-08-27 09:55:00,85.44,85.67,85.33,85.67,42072.0,85.44,85.67,85.33,85.67,42072.0
2024-08-27 10:00:00,85.67,86.01,85.67,85.78,13048.0,85.67,86.01,85.67,85.78,13048.0
2024-08-27 10:05:00,86.01,86.01,85.81,85.93,8808.0,86.01,86.01,85.81,85.93,8808.0
2024-08-27 10:10:00,86.04,86.15,85.92,85.92,21092.0,86.04,86.15,85.92,85.92,21092.0
2024-08-27 10:15:00,86.03,86.11,85.77,86.02,20648.0,86.03,86.11,85.77,86.02,20648.0
2024-08-27 10:20:00,86.02,86.33,85.91,86.21,66128.0,86.02,86.33,85.91,86.21,66128.0
2024-08-27 10:25:00,86.22,86.4,86.22,86.39,54896.0,86.22,86.4,86.22,86.39,54896.0
2024-08-27 10:30:00,86.41,86.76,86.33,86.5,36884.0,86.41,86.76,86.33,86.5,36884.0
2024-08-27 10:35:00,86.64,86.67,86.47,86.67,12764.0,86.64,86.67,86.47,86.67,12764.0
2024-08-27 10:40:00,86.65,86.75,86.63,86.75,14804.0,86.65,86.75,86.63,86.75,14804.0
2024-08-27 10:45:00,86.69,86.75,86.6,86.64,41688.0,86.69,86.75,86.6,86.64,41688.0
2024-08-27 10:50:00,86.64,86.73,86.56,86.6,32904.0,86.64,86.73,86.56,86.6,32904.0
2024-08-27 10:55:00,86.6,86.66,86.53,86.66,24436.0,86.6,86.66,86.53,86.66,24436.0
2024-08-27 11:00:00,86.67,86.82,86.62,86.76,20728.0,86.67,86.82,86.62,86.76,20728.0
2024-08-27 11:05:00,86.67,86.71,86.62,86.67,7240.0,86.67,86.71,86.62,86.67,7240.0
2024-08-27 11:10:00,86.75,86.86,86.67,86.82,13588.0,86.75,86.86,86.67,86.82,13588.0
2024-08-27 11:15:00,86.82,86.82,86.6,86.64,12536.0,86.82,86.82,86.6,86.64,12536.0
2024-08-27 11:20:00,86.72,86.73,86.64,86.68,11920.0,86.72,86.73,86.64,86.68,11920.0
2024-08-27 11:25:00,86.69,86.69,86.39,86.39,12004.0,86.69,86.69,86.39,86.39,12004.0
2024-08-27 11:30:00,86.34,86.36,86.21,86.23,32776.0,86.34,86.36,86.21,86.23,32776.0
2024-08-27 11:35:00,86.26,86.36,86.22,86.23,23972.0,86.26,86.36,86.22,86.23,23972.0
2024-08-27 11:40:00,86.22,86.31,86.21,86.27,26148.0,86.22,86.31,86.21,86.27,26148.0
2024-08-27 11:45:00,86.28,86.35,86.21,86.22,14816.0,86.28,86.35,86.21,86.22,14816.0
2024-08-27 11:50:00,86.23,86.24,85.98,86.05,19464.0,86.23,86.24,85.98,86.05,19464.0
2024-08-27 11:55:00,86.01,86.25,86.01,86.25,22096.0,86.01,86.25,86.01,86.25,22096.0
2024-08-27 12:00:00,86.21,86.42,86.14,86.42,23748.0,86.21,86.42,86.14,86.42,23748.0
2024-08-27 12:05:00,86.42,86.48,86.42,86.48,30120.0,86.42,86.48,86.42,86.48,30120.0
2024-08-27 12:10:00,86.43,86.6,86.36,86.6,28168.0,86.43,86.6,86.36,86.6,28168.0
2024-08-27 12:15:00,86.61,86.61,86.58,86.6,2848.0,86.61,86.61,86.58,86.6,2848.0
2024-08-27 12:20:00,86.61,86.61,86.51,86.6,12948.0,86.61,86.61,86.51,86.6,12948.0
2024-08-27 12:25:00,86.64,86.67,86.59,86.62,11704.0,86.64,86.67,86.59,86.62,11704.0
2024-08-27 12:30:00,86.62,86.7,86.56,86.7,13060.0,86.62,86.7,86.56,86.7,13060.0
2024-08-27 12:35:00,86.65,86.72,86.64,86.67,11200.0,86.65,86.72,86.64,86.67,11200.0
2024-08-27 12:40:00,86.66,86.66,86.45,86.58,42900.0,86.66,86.66,86.45,86.58,42900.0
2024-08-27 12:45:00,86.64,86.78,86.6,86.77,23496.0,86.64,86.78,86.6,86.77,23496.0
2024-08-27 12:50:00,86.76,86.92,86.75,86.86,53196.0,86.76,86.92,86.75,86.86,53196.0
2024-08-27 12:55:00,86.83,86.87,86.77,86.8,9100.0,86.83,86.87,86.77,86.8,9100.0
2024-08-27 13:00:00,86.83,86.83,86.75,86.76,10916.0,86.83,86.83,86.75,86.76,10916.0
2024-08-27 13:05:00,86.73,86.8,86.73,86.77,4176.0,86.73,86.8,86.73,86.77,4176.0
2024-08-27 13:10:00,86.74,86.77,86.74,86.77,1200.0,86.74,86.77,86.74,86.77,1200.0
2024-08-27 13:15:00,86.73,86.88,86.73,86.88,29408.0,86.73,86.88,86.73,86.88,29408.0
2024-08-27 13:20:00,86.91,86.99,86.91,86.94,27420.0,86.91,86.99,86.91,86.94,27420.0
2024-08-27 13:25:00,86.92,87.02,86.89,86.99,29540.0,86.92,87.02,86.89,86.99,29540.0
2024-08-27 13:30:00,87.0,87.01,86.91,86.94,28256.0,87.0,87.01,86.91,86.94,28256.0
2024-08-27 13:35:00,86.9,86.91,86.79,86.83,12804.0,86.9,86.91,86.79,86.83,12804.0
2024-08-27 13:40:00,86.81,86.82,86.7,86.73,21672.0,86.81,86.82,86.7,86.73,21672.0
2024-08-27 13:45:00,86.75,86.78,86.75,86.76,6056.0,86.75,86.78,86.75,86.76,6056.0
2024-08-27 13:50:00,86.79,86.86,86.79,86.86,7544.0,86.79,86.86,86.79,86.86,7544.0
2024-08-27 13:55:00,86.8,86.82,86.73,86.77,19040.0,86.8,86.82,86.73,86.77,19040.0
2024-08-27 14:00:00,86.74,86.77,86.73,86.74,5424.0,86.74,86.77,86.73,86.74,5424.0
2024-08-27 14:05:00,86.75,86.78,86.74,86.74,10340.0,86.75,86.78,86.74,86.74,10340.0
2024-08-27 14:10:00,86.77,86.8,86.72,86.76,22040.0,86.77,86.8,86.72,86.76,22040.0
2024-08-27 14:15:00,86.78,86.79,86.6,86.65,23472.0,86.78,86.79,86.6,86.65,23472.0
2024-08-27 14:20:00,86.65,86.66,86.6,86.6,9468.0,86.65,86.66,86.6,86.6,9468.0
2024-08-27 14:25:00,86.62,86.66,86.61,86.63,19396.0,86.62,86.66,86.61,86.63,19396.0
2024-08-27 14:30:00,86.63,86.63,86.58,86.58,6412.0,86.63,86.63,86.58,86.58,6412.0
2024-08-27 14:35:00,86.61,86.61,86.58,86.58,15736.0,86.61,86.61,86.58,86.58,15736.0
2024-08-27 14:40:00,86.6,86.61,86.56,86.59,12788.0,86.6,86.61,86.56,86.59,12788.0
2024-08-27 14:45:00,86.61,86.63,86.53,86.53,25804.0,86.61,86.63,86.53,86.53,25804.0
2024-08-27 14:50:00,86.52,86.52,86.33,86.33,21876.0,86.52,86.52,86.33,86.33,21876.0
2024-08-27 14:55:00,86.36,86.39,86.32,86.33,19144.0,86.36,86.39,86.32,86.33,19144.0
2024-08-27 15:00:00,86.33,86.33,86.11,86.11,98812.0,86.33,86.33,86.11,86.11,98812.0
2024-08-27 15:05:00,86.11,86.32,86.11,86.32,24304.0,86.11,86.32,86.11,86.32,24304.0
2024-08-27 15:10:00,86.32,86.42,86.32,86.32,15628.0,86.32,86.42,86.32,86.32,15628.0
2024-08-27 15:15:00,86.33,86.33,86.32,86.32,3448.0,86.33,86.33,86.32,86.32,3448.0
2024-08-27 15:20:00,86.28,86.35,86.26,86.35,7400.0,86.28,86.35,86.26,86.35,7400.0
2024-08-27 15:25:00,86.36,86.4,86.36,86.4,3092.0,86.36,86.4,86.36,86.4,3092.0
2024-08-27 15:30:00,86.36,86.36,86.19,86.25,25408.0,86.36,86.36,86.19,86.25,25408.0
2024-08-27 15:35:00,86.23,86.45,86.23,86.39,67016.0,86.23,86.45,86.23,86.39,67016.0
2024-08-27 15:40:00,86.39,86.46,86.38,86.43,14780.0,86.39,86.46,86.38,86.43,14780.0
2024-08-27 15:45:00,86.43,86.59,86.43,86.51,26656.0,86.43,86.59,86.43,86.51,26656.0
2024-08-27 15:50:00,86.54,86.56,86.28,86.39,70232.0,86.54,86.56,86.28,86.39,70232.0
2024-08-27 15:55:00,86.38,86.45,86.2,86.44,288592.0,86.38,86.45,86.2,86.44,288592.0
2024-08-28 09:30:00,86.36,87.0,86.23,86.75,84248.0,86.36,87.0,86.23,86.75,84248.0
2024-08-28 09:35:00,86.75,86.75,86.06,86.11,45164.0,86.75,86.75,86.06,86.11,45164.0
2024-08-28 09:40:00,86.12,86.47,85.88,86.02,20348.0,86.12,86.47,85.88,86.02,20348.0
2024-08-28 09:45:00,86.15,86.15,85.52,85.54,34152.0,86.15,86.15,85.52,85.54,34152.0
2024-08-28 09:50:00,85.59,85.78,85.44,85.57,37264.0,85.59,85.78,85.44,85.57,37264.0
2024-08-28 09:55:00,85.62,85.68,85.6,85.6,3400.0,85.62,85.68,85.6,85.6,3400.0
2024-08-28 10:00:00,85.5,85.92,85.41,85.92,58172.0,85.5,85.92,85.41,85.92,58172.0
2024-08-28 10:05:00,85.83,86.01,85.8,86.01,71428.0,85.83,86.01,85.8,86.01,71428.0
2024-08-28 10:10:00,86.0,86.0,85.81,85.85,26240.0,86.0,86.0,85.81,85.85,26240.0
2024-08-28 10:15:00,85.84,86.15,85.72,86.14,33260.0,85.84,86.15,85.72,86.14,33260.0
2024-08-28 10:20:00,86.17,86.21,86.0,86.17,17428.0,86.17,86.21,86.0,86.17,17428.0
2024-08-28 10:25:00,86.15,86.25,86.0,86.01,27696.0,86.15,86.25,86.0,86.01,27696.0
2024-08-28 10:30:00,86.04,86.09,86.03,86.04,8104.0,86.04,86.09,86.03,86.04,8104.0
2024-08-28 10:35:00,85.93,86.0,85.89,85.91,9600.0,85.93,86.0,85.89,85.91,9600.0
2024-08-28 10:40:00,85.82,85.85,85.62,85.63,38060.0,85.82,85.85,85.62,85.63,38060.0
2024-08-28 10:45:00,85.65,85.66,85.42,85.43,24556.0,85.65,85.66,85.42,85.43,24556.0
2024-08-28 10:50:00,85.48,85.59,85.35,85.59,33216.0,85.48,85.59,85.35,85.59,33216.0
2024-08-28 10:55:00,85.59,85.66,85.47,85.51,19160.0,85.59,85.66,85.47,85.51,19160.0
2024-08-28 11:00:00,85.42,85.42,85.15,85.21,28908.0,85.42,85.42,85.15,85.21,28908.0
2024-08-28 11:05:00,85.22,85.28,85.16,85.17,9200.0,85.22,85.28,85.16,85.17,9200.0
2024-08-28 11:10:00,85.16,85.18,84.56,84.58,34024.0,85.16,85.18,84.56,84.58,34024.0
2024-08-28 11:15:00,84.65,84.65,84.28,84.44,80804.0,84.65,84.65,84.28,84.44,80804.0
2024-08-28 11:20:00,84.51,84.69,84.48,84.59,8832.0,84.51,84.69,84.48,84.59,8832.0
2024-08-28 11:25:00,84.59,84.67,84.53,84.66,17796.0,84.59,84.67,84.53,84.66,17796.0
2024-08-28 11:30:00,84.73,84.73,84.55,84.68,21168.0,84.73,84.73,84.55,84.68,21168.0
2024-08-28 11:35:00,84.75,84.89,84.7,84.88,52000.0,84.75,84.89,84.7,84.88,52000.0
2024-08-28 11:40:00,84.83,84.88,84.76,84.86,12300.0,84.83,84.88,84.76,84.86,12300.0
2024-08-28 11:45:00,84.89,84.95,84.86,84.86,16176.0,84.89,84.95,84.86,84.86,16176.0
2024-08-28 11:50:00,84.9,85.08,84.87,85.05,33448.0,84.9,85.08,84.87,85.05,33448.0
2024-08-28 11:55:00,85.03,85.11,84.97,85.11,5452.0,85.03,85.11,84.97,85.11,5452.0
2024-08-28 12:00:00,85.07,85.2,85.06,85.08,12172.0,85.07,85.2,85.06,85.08,12172.0
2024-08-28 12:05:00,85.06,85.1,85.01,85.08,16720.0,85.06,85.1,85.01,85.08,16720.0
2024-08-28 12:10:00,85.1,85.12,85.01,85.08,6352.0,85.1,85.12,85.01,85.08,6352.0
2024-08-28 12:15:00,85.05,85.07,84.92,85.06,15496.0,85.05,85.07,84.92,85.06,15496.0
2024-08-28 12:20:00,85.05,85.05,84.8,84.86,8332.0,85.05,85.05,84.8,84.86,8332.0
2024-08-28 12:25:00,84.92,85.02,84.92,84.92,11848.0,84.92,85.02,84.92,84.92,11848.0
2024-08-28 12:30:00,84.92,85.02,84.87,85.02,18352.0,84.92,85.02,84.87,85.02,18352.0
2024-08-28 12:35:00,85.0,85.0,84.96,84.99,7888.0,85.0,85.0,84.96,84.99,7888.0
2024-08-28 12:40:00,85.01,85.07,84.94,85.05,45352.0,85.01,85.07,84.94,85.05,45352.0
2024-08-28 12:45:00,84.99,85.03,84.97,84.97,4400.0,84.99,85.03,84.97,84.97,4400.0
2024-08-28 12:50:00,85.07,85.22,85.07,85.22,14400.0,85.07,85.22,85.07,85.22,14400.0
2024-08-28 12:55:00,85.18,85.18,85.11,85.11,6400.0,85.18,85.18,85.11,85.11,6400.0
2024-08-28 13:00:00,85.12,85.35,85.07,85.25,18800.0,85.12,85.35,85.07,85.25,18800.0
2024-08-28 13:05:00,85.27,85.33,85.27,85.29,14504.0,85.27,85.33,85.27,85.29,14504.0
2024-08-28 13:10:00,85.25,85.25,84.99,85.07,28660.0,85.25,85.25,84.99,85.07,28660.0
2024-08-28 13:15:00,85.07,85.14,85.04,85.11,11400.0,85.07,85.14,85.04,85.11,11400.0
2024-08-28 13:20:00,85.14,85.14,85.1,85.13,5700.0,85.14,85.14,85.1,85.13,5700.0
2024-08-28 13:25:00,85.17,85.19,85.04,85.09,35964.0,85.17,85.19,85.04,85.09,35964.0
2024-08-28 13:30:00,85.06,85.12,85.05,85.05,6980.0,85.06,85.12,85.05,85.05,6980.0
2024-08-28 13:35:00,85.09,85.13,85.05,85.05,10816.0,85.09,85.13,85.05,85.05,10816.0
2024-08-28 13:40:00,85.03,85.06,84.95,84.95,13460.0,85.03,85.06,84.95,84.95,13460.0
2024-08-28 13:45:00,84.94,84.95,84.83,84.9,9668.0,84.94,84.95,84.83,84.9,9668.0
2024-08-28 13:50:00,84.86,84.89,84.66,84.66,8480.0,84.86,84.89,84.66,84.66,8480.0
2024-08-28 13:55:00,84.65,84.66,84.32,84.37,10536.0,84.65,84.66,84.32,84.37,10536.0
2024-08-28 14:00:00,84.4,84.4,84.17,84.34,51504.0,84.4,84.4,84.17,84.34,51504.0
2024-08-28 14:05:00,84.34,84.56,84.34,84.54,28088.0,84.34,84.56,84.34,84.54,28088.0
2024-08-28 14:10:00,84.49,84.6,84.49,84.59,2800.0,84.49,84.6,84.49,84.59,2800.0
2024-08-28 14:15:00,84.58,84.62,84.53,84.58,9912.0,84.58,84.62,84.53,84.58,9912.0
2024-08-28 14:20:00,84.62,84.72,84.57,84.62,10800.0,84.62,84.72,84.57,84.62,10800.0
2024-08-28 14:25:00,84.64,84.7,84.64,84.65,4416.0,84.64,84.7,84.64,84.65,4416.0
2024-08-28 14:30:00,84.71,84.75,84.68,84.7,17348.0,84.71,84.75,84.68,84.7,17348.0
2024-08-28 14:35:00,84.74,84.74,84.68,84.72,22528.0,84.74,84.74,84.68,84.72,22528.0
2024-08-28 14:40:00,84.84,84.84,84.66,84.66,6540.0,84.84,84.84,84.66,84.66,6540.0
2024-08-28 14:45:00,84.69,84.71,84.67,84.7,3252.0,84.69,84.71,84.67,84.7,3252.0
2024-08-28 14:50:00,84.74,85.0,84.72,84.95,16380.0,84.74,85.0,84.72,84.95,16380.0
2024-08-28 14:55:00,84.95,85.26,84.92,85.24,21948.0,84.95,85.26,84.92,85.24,21948.0
2024-08-28 15:00:00,85.27,85.41,85.27,85.28,27228.0,85.27,85.41,85.27,85.28,27228.0
2024-08-28 15:05:00,85.28,85.28,85.1,85.17,7948.0,85.28,85.28,85.1,85.17,7948.0
2024-08-28 15:10:00,85.2,85.25,85.09,85.16,12992.0,85.2,85.25,85.09,85.16,12992.0
2024-08-28 15:15:00,85.12,85.25,85.12,85.19,18248.0,85.12,85.25,85.12,85.19,18248.0
2024-08-28 15:20:00,85.18,85.24,85.11,85.14,11004.0,85.18,85.24,85.11,85.14,11004.0
2024-08-28 15:25:00,85.18,85.36,85.18,85.36,14636.0,85.18,85.36,85.18,85.36,14636.0
2024-08-28 15:30:00,85.34,85.37,85.23,85.25,20504.0,85.34,85.37,85.23,85.25,20504.0
2024-08-28 15:35:00,85.25,85.37,85.21,85.28,35668.0,85.25,85.37,85.21,85.28,35668.0
2024-08-28 15:40:00,85.28,85.41,85.26,85.39,19512.0,85.28,85.41,85.26,85.39,19512.0
2024-08-28 15:45:00,85.44,85.52,85.28,85.32,37748.0,85.44,85.52,85.28,85.32,37748.0
2024-08-28 15:50:00,85.36,85.4,85.19,85.36,103224.0,85.36,85.4,85.19,85.36,103224.0
2024-08-28 15:55:00,85.33,85.36,85.24,85.25,321716.0,85.33,85.36,85.24,85.25,321716.0
2024-08-29 09:30:00,85.16,86.94,85.09,86.94,118888.0,85.16,86.94,85.09,86.94,118888.0
2024-08-29 09:35:00,86.82,87.99,86.82,87.53,242476.0,86.82,87.99,86.82,87.53,242476.0
2024-08-29 09:40:00,87.52,88.0,87.39,87.56,183432.0,87.52,88.0,87.39,87.56,183432.0
2024-08-29 09:45:00,87.59,88.17,87.43,88.07,68956.0,87.59,88.17,87.43,88.07,68956.0
2024-08-29 09:50:00,87.97,88.05,87.54,87.82,87064.0,87.97,88.05,87.54,87.82,87064.0
2024-08-29 09:55:00,87.92,88.39,87.79,88.39,104252.0,87.92,88.39,87.79,88.39,104252.0
2024-08-29 10:00:00,88.45,88.47,87.56,87.59,119328.0,88.45,88.47,87.56,87.59,119328.0
2024-08-29 10:05:00,87.55,87.69,86.87,86.9,72296.0,87.55,87.69,86.87,86.9,72296.0
2024-08-29 10:10:00,87.02,87.19,86.9,87.15,77624.0,87.02,87.19,86.9,87.15,77624.0
2024-08-29 10:15:00,87.15,87.21,86.67,86.85,24180.0,87.15,87.21,86.67,86.85,24180.0
2024-08-29 10:20:00,86.88,86.89,86.51,86.81,44356.0,86.88,86.89,86.51,86.81,44356.0
2024-08-29 10:25:00,86.8,87.11,86.68,86.94,30480.0,86.8,87.11,86.68,86.94,30480.0
2024-08-29 10:30:00,87.0,87.36,86.91,87.32,58424.0,87.0,87.36,86.91,87.32,58424.0
2024-08-29 10:35:00,87.27,87.45,87.22,87.24,43672.0,87.27,87.45,87.22,87.24,43672.0
2024-08-29 10:40:00,87.36,87.78,87.23,87.76,53620.0,87.36,87.78,87.23,87.76,53620.0
2024-08-29 10:45:00,87.76,87.92,87.57,87.89,57204.0,87.76,87.92,87.57,87.89,57204.0
2024-08-29 10:50:00,87.93,88.11,87.85,87.97,76632.0,87.93,88.11,87.85,87.97,76632.0
2024-08-29 10:55:00,87.91,87.95,87.7,87.76,31560.0,87.91,87.95,87.7,87.76,31560.0
2024-08-29 11:00:00,87.78,87.94,87.75,87.76,26460.0,87.78,87.94,87.75,87.76,26460.0
2024-08-29 11:05:00,87.68,87.77,87.55,87.71,18336.0,87.68,87.77,87.55,87.71,18336.0
2024-08-29 11:10:00,87.75,87.82,87.67,87.82,16736.0,87.75,87.82,87.67,87.82,16736.0
2024-08-29 11:15:00,87.82,87.9,87.7,87.75,53104.0,87.82,87.9,87.7,87.75,53104.0
2024-08-29 11:20:00,87.79,87.87,87.66,87.87,23048.0,87.79,87.87,87.66,87.87,23048.0
2024-08-29 11:25:00,87.88,87.89,87.78,87.83,23516.0,87.88,87.89,87.78,87.83,23516.0
2024-08-29 11:30:00,87.83,88.0,87.83,87.99,31476.0,87.83,88.0,87.83,87.99,31476.0
2024-08-29 11:35:00,87.98,88.1,87.92,88.1,21968.0,87.98,88.1,87.92,88.1,21968.0
2024-08-29 11:40:00,88.08,88.1,87.99,88.0,30244.0,88.08,88.1,87.99,88.0,30244.0
2024-08-29 11:45:00,88.06,88.19,88.06,88.16,30052.0,88.06,88.19,88.06,88.16,30052.0
2024-08-29 11:50:00,88.09,88.13,87.98,88.03,37508.0,88.09,88.13,87.98,88.03,37508.0
2024-08-29 11:55:00,88.08,88.11,87.97,88.05,10924.0,88.08,88.11,87.97,88.05,10924.0
2024-08-29 12:00:00,87.99,88.24,87.98,88.19,21776.0,87.99,88.24,87.98,88.19,21776.0
2024-08-29 12:05:00,88.17,88.22,88.05,88.07,39544.0,88.17,88.22,88.05,88.07,39544.0
2024-08-29 12:10:00,88.04,88.17,88.04,88.16,7944.0,88.04,88.17,88.04,88.16,7944.0
2024-08-29 12:15:00,88.16,88.2,87.86,87.89,30288.0,88.16,88.2,87.86,87.89,30288.0
2024-08-29 12:20:00,87.89,88.04,87.87,88.0,19692.0,87.89,88.04,87.87,88.0,19692.0
2024-08-29 12:25:00,88.01,88.04,87.83,87.85,41316.0,88.01,88.04,87.83,87.85,41316.0
2024-08-29 12:30:00,87.84,87.94,87.8,87.91,85516.0,87.84,87.94,87.8,87.91,85516.0
2024-08-29 12:35:00,87.9,87.97,87.81,87.83,22136.0,87.9,87.97,87.81,87.83,22136.0
2024-08-29 12:40:00,87.82,87.91,87.82,87.86,10520.0,87.82,87.91,87.82,87.86,10520.0
2024-08-29 12:45:00,87.92,88.0,87.81,87.84,35156.0,87.92,88.0,87.81,87.84,35156.0
2024-08-29 12:50:00,87.81,87.84,87.6,87.63,25424.0,87.81,87.84,87.6,87.63,25424.0
2024-08-29 12:55:00,87.65,87.79,87.64,87.77,9620.0,87.65,87.79,87.64,87.77,9620.0
2024-08-29 13:00:00,87.74,87.76,87.62,87.7,20936.0,87.74,87.76,87.62,87.7,20936.0
2024-08-29 13:05:00,87.75,87.75,87.61,87.61,7376.0,87.75,87.75,87.61,87.61,7376.0
2024-08-29 13:10:00,87.64,87.67,87.46,87.51,19516.0,87.64,87.67,87.46,87.51,19516.0
2024-08-29 13:15:00,87.51,87.55,87.46,87.46,10876.0,87.51,87.55,87.46,87.46,10876.0
2024-08-29 13:20:00,87.5,87.56,87.5,87.56,10760.0,87.5,87.56,87.5,87.56,10760.0
2024-08-29 13:25:00,87.56,87.58,87.45,87.48,16004.0,87.56,87.58,87.45,87.48,16004.0
2024-08-29 13:30:00,87.46,87.56,87.45,87.48,22888.0,87.46,87.56,87.45,87.48,22888.0
2024-08-29 13:35:00,87.48,87.5,87.31,87.33,22056.0,87.48,87.5,87.31,87.33,22056.0
2024-08-29 13:40:00,87.28,87.33,87.2,87.29,17864.0,87.28,87.33,87.2,87.29,17864.0
2024-08-29 13:45:00,87.26,87.26,86.96,86.96,15256.0,87.26,87.26,86.96,86.96,15256.0
2024-08-29 13:50:00,86.99,87.28,86.95,87.28,31740.0,86.99,87.28,86.95,87.28,31740.0
2024-08-29 13:55:00,87.26,87.35,87.24,87.35,20900.0,87.26,87.35,87.24,87.35,20900.0
2024-08-29 14:00:00,87.31,87.31,87.08,87.14,21864.0,87.31,87.31,87.08,87.14,21864.0
2024-08-29 14:05:00,87.18,87.32,87.12,87.23,48684.0,87.18,87.32,87.12,87.23,48684.0
2024-08-29 14:10:00,87.2,87.2,87.07,87.14,17720.0,87.2,87.2,87.07,87.14,17720.0
2024-08-29 14:15:00,87.09,87.14,87.05,87.08,13752.0,87.09,87.14,87.05,87.08,13752.0
2024-08-29 14:20:00,87.03,87.16,87.0,87.15,18976.0,87.03,87.16,87.0,87.15,18976.0
2024-08-29 14:25:00,87.16,87.18,86.7,86.8,41232.0,87.16,87.18,86.7,86.8,41232.0
2024-08-29 14:30:00,86.77,86.77,86.53,86.55,57588.0,86.77,86.77,86.53,86.55,57588.0
2024-08-29 14:35:00,86.55,86.7,86.36,86.36,40612.0,86.55,86.7,86.36,86.36,40612.0
2024-08-29 14:40:00,86.43,86.58,86.11,86.33,45604.0,86.43,86.58,86.11,86.33,45604.0
2024-08-29 14:45:00,86.33,86.55,86.16,86.55,44708.0,86.33,86.55,86.16,86.55,44708.0
2024-08-29 14:50:00,86.5,86.74,86.33,86.71,131740.0,86.5,86.74,86.33,86.71,131740.0
2024-08-29 14:55:00,86.7,86.79,86.51,86.57,30544.0,86.7,86.79,86.51,86.57,30544.0
2024-08-29 15:00:00,86.64,86.67,86.34,86.53,32916.0,86.64,86.67,86.34,86.53,32916.0
2024-08-29 15:05:00,86.57,86.7,86.5,86.58,32644.0,86.57,86.7,86.5,86.58,32644.0
2024-08-29 15:10:00,86.61,86.61,86.41,86.44,25900.0,86.61,86.61,86.41,86.44,25900.0
2024-08-29 15:15:00,86.48,86.89,86.44,86.64,51980.0,86.48,86.89,86.44,86.64,51980.0
2024-08-29 15:20:00,86.7,86.75,86.6,86.74,11600.0,86.7,86.75,86.6,86.74,11600.0
2024-08-29 15:25:00,86.76,86.97,86.71,86.79,24960.0,86.76,86.97,86.71,86.79,24960.0
2024-08-29 15:30:00,86.78,87.02,86.75,86.9,51664.0,86.78,87.02,86.75,86.9,51664.0
2024-08-29 15:35:00,86.85,87.22,86.84,87.06,57156.0,86.85,87.22,86.84,87.06,57156.0
2024-08-29 15:40:00,87.08,87.12,86.88,86.89,47656.0,87.08,87.12,86.88,86.89,47656.0
2024-08-29 15:45:00,86.95,87.0,86.76,86.81,48248.0,86.95,87.0,86.76,86.81,48248.0
2024-08-29 15:50:00,86.79,86.95,86.55,86.59,152788.0,86.79,86.95,86.55,86.59,152788.0
2024-08-29 15:55:00,86.65,86.81,86.59,86.65,320744.0,86.65,86.81,86.59,86.65,320744.0
2024-08-30 09:30:00,87.75,88.28,87.28,87.33,115176.0,87.75,88.28,87.28,87.33,115176.0
2024-08-30 09:35:00,87.31,87.63,87.25,87.25,10740.0,87.31,87.63,87.25,87.25,10740.0
2024-08-30 09:40:00,87.33,87.82,87.25,87.25,55320.0,87.33,87.82,87.25,87.25,55320.0
2024-08-30 09:45:00,87.25,87.32,87.0,87.22,26360.0,87.25,87.32,87.0,87.22,26360.0
2024-08-30 09:50:00,87.06,87.29,86.96,87.17,19176.0,87.06,87.29,86.96,87.17,19176.0
2024-08-30 09:55:00,87.11,87.23,86.98,87.14,12248.0,87.11,87.23,86.98,87.14,12248.0
2024-08-30 10:00:00,87.24,87.39,87.16,87.16,21880.0,87.24,87.39,87.16,87.16,21880.0
2024-08-30 10:05:00,87.22,87.39,87.0,87.18,28944.0,87.22,87.39,87.0,87.18,28944.0
2024-08-30 10:10:00,87.14,87.29,87.13,87.19,17804.0,87.14,87.29,87.13,87.19,17804.0
2024-08-30 10:15:00,87.09,87.41,87.07,87.23,13988.0,87.09,87.41,87.07,87.23,13988.0
2024-08-30 10:20:00,87.17,87.17,86.94,87.07,15380.0,87.17,87.17,86.94,87.07,15380.0
2024-08-30 10:25:00,86.98,86.99,86.87,86.99,11968.0,86.98,86.99,86.87,86.99,11968.0
2024-08-30 10:30:00,87.05,87.12,86.98,87.03,8296.0,87.05,87.12,86.98,87.03,8296.0
2024-08-30 10:35:00,87.06,87.25,87.06,87.25,30048.0,87.06,87.25,87.06,87.25,30048.0
2024-08-30 10:40:00,87.19,87.35,87.16,87.17,29184.0,87.19,87.35,87.16,87.17,29184.0
2024-08-30 10:45:00,87.08,87.25,87.0,87.25,10656.0,87.08,87.25,87.0,87.25,10656.0
2024-08-30 10:50:00,87.25,87.28,87.1,87.11,8244.0,87.25,87.28,87.1,87.11,8244.0
2024-08-30 10:55:00,87.05,87.1,86.71,86.71,17764.0,87.05,87.1,86.71,86.71,17764.0
2024-08-30 11:00:00,86.7,86.95,86.67,86.95,15252.0,86.7,86.95,86.67,86.95,15252.0
2024-08-30 11:05:00,86.85,86.92,86.78,86.92,7664.0,86.85,86.92,86.78,86.92,7664.0
2024-08-30 11:10:00,86.86,86.91,86.79,86.82,7148.0,86.86,86.91,86.79,86.82,7148.0
2024-08-30 11:15:00,86.86,86.87,86.72,86.77,21364.0,86.86,86.87,86.72,86.77,21364.0
2024-08-30 11:20:00,86.75,86.77,86.63,86.7,14200.0,86.75,86.77,86.63,86.7,14200.0
2024-08-30 11:25:00,86.64,86.75,86.61,86.63,16376.0,86.64,86.75,86.61,86.63,16376.0
2024-08-30 11:30:00,86.65,86.65,86.26,86.49,46108.0,86.65,86.65,86.26,86.49,46108.0
2024-08-30 11:35:00,86.42,86.54,86.42,86.49,7216.0,86.42,86.54,86.42,86.49,7216.0
2024-08-30 11:40:00,86.53,86.6,86.39,86.43,8688.0,86.53,86.6,86.39,86.43,8688.0
2024-08-30 11:45:00,86.47,86.55,86.4,86.41,20228.0,86.47,86.55,86.4,86.41,20228.0
2024-08-30 11:50:00,86.44,86.61,86.44,86.58,12976.0,86.44,86.61,86.44,86.58,12976.0
2024-08-30 11:55:00,86.58,86.62,86.42,86.52,6952.0,86.58,86.62,86.42,86.52,6952.0
2024-08-30 12:00:00,86.47,86.59,86.33,86.53,18276.0,86.47,86.59,86.33,86.53,18276.0
2024-08-30 12:05:00,86.56,86.73,86.56,86.69,11740.0,86.56,86.73,86.56,86.69,11740.0
2024-08-30 12:10:00,86.72,86.83,86.68,86.79,25836.0,86.72,86.83,86.68,86.79,25836.0
2024-08-30 12:15:00,86.79,86.92,86.74,86.78,12548.0,86.79,86.92,86.74,86.78,12548.0
2024-08-30 12:20:00,86.75,86.76,86.65,86.65,5744.0,86.75,86.76,86.65,86.65,5744.0
2024-08-30 12:25:00,86.63,86.66,86.47,86.49,19236.0,86.63,86.66,86.47,86.49,19236.0
2024-08-30 12:30:00,86.49,86.52,86.26,86.34,20980.0,86.49,86.52,86.26,86.34,20980.0
2024-08-30 12:35:00,86.36,86.46,86.25,86.46,6984.0,86.36,86.46,86.25,86.46,6984.0
2024-08-30 12:40:00,86.39,86.57,86.39,86.57,8320.0,86.39,86.57,86.39,86.57,8320.0
2024-08-30 12:45:00,86.52,86.62,86.5,86.6,4628.0,86.52,86.62,86.5,86.6,4628.0
2024-08-30 12:50:00,86.63,86.86,86.61,86.85,8184.0,86.63,86.86,86.61,86.85,8184.0
2024-08-30 12:55:00,86.81,87.06,86.81,86.95,8576.0,86.81,87.06,86.81,86.95,8576.0
2024-08-30 13:00:00,86.98,87.08,86.91,87.08,6188.0,86.98,87.08,86.91,87.08,6188.0
2024-08-30 13:05:00,87.1,87.1,87.01,87.02,4964.0,87.1,87.1,87.01,87.02,4964.0
2024-08-30 13:10:00,87.05,87.05,86.98,87.03,13400.0,87.05,87.05,86.98,87.03,13400.0
2024-08-30 13:15:00,87.07,87.07,86.93,86.93,7280.0,87.07,87.07,86.93,86.93,7280.0
2024-08-30 13:20:00,86.99,87.03,86.93,86.93,12816.0,86.99,87.03,86.93,86.93,12816.0
2024-08-30 13:25:00,87.04,87.1,86.99,86.99,6800.0,87.04,87.1,86.99,86.99,6800.0
2024-08-30 13:30:00,87.06,87.09,87.04,87.04,4100.0,87.06,87.09,87.04,87.04,4100.0
2024-08-30 13:35:00,87.04,87.1,86.98,86.98,5616.0,87.04,87.1,86.98,86.98,5616.0
2024-08-30 13:40:00,87.01,87.11,87.01,87.06,8216.0,87.01,87.11,87.01,87.06,8216.0
2024-08-30 13:45:00,87.03,87.13,87.02,87.09,10832.0,87.03,87.13,87.02,87.09,10832.0
2024-08-30 13:50:00,87.1,87.16,87.05,87.16,5600.0,87.1,87.16,87.05,87.16,5600.0
2024-08-30 13:55:00,87.17,87.19,87.01,87.06,17724.0,87.17,87.19,87.01,87.06,17724.0
2024-08-30 14:00:00,87.0,87.21,86.99,87.15,9612.0,87.0,87.21,86.99,87.15,9612.0
2024-08-30 14:05:00,87.18,87.3,87.18,87.25,24228.0,87.18,87.3,87.18,87.25,24228.0
2024-08-30 14:10:00,87.27,87.38,87.23,87.34,16428.0,87.27,87.38,87.23,87.34,16428.0
2024-08-30 14:15:00,87.39,87.39,87.28,87.33,30544.0,87.39,87.39,87.28,87.33,30544.0
2024-08-30 14:20:00,87.31,87.39,87.29,87.39,11516.0,87.31,87.39,87.29,87.39,11516.0
2024-08-30 14:25:00,87.38,87.57,87.38,87.53,21776.0,87.38,87.57,87.38,87.53,21776.0
2024-08-30 14:30:00,87.49,87.51,87.42,87.5,26872.0,87.49,87.51,87.42,87.5,26872.0
2024-08-30 14:35:00,87.48,87.58,87.46,87.56,14544.0,87.48,87.58,87.46,87.56,14544.0
2024-08-30 14:40:00,87.58,87.65,87.56,87.59,6404.0,87.58,87.65,87.56,87.59,6404.0
2024-08-30 14:45:00,87.64,87.69,87.53,87.69,8808.0,87.64,87.69,87.53,87.69,8808.0
2024-08-30 14:50:00,87.69,87.76,87.68,87.74,16696.0,87.69,87.76,87.68,87.74,16696.0
2024-08-30 14:55:00,87.69,87.71,87.66,87.7,2020.0,87.69,87.71,87.66,87.7,2020.0
2024-08-30 15:00:00,87.73,87.73,87.65,87.67,13912.0,87.73,87.73,87.65,87.67,13912.0
2024-08-30 15:05:00,87.65,87.73,87.62,87.7,8684.0,87.65,87.73,87.62,87.7,8684.0
2024-08-30 15:10:00,87.69,87.69,87.56,87.62,14448.0,87.69,87.69,87.56,87.62,14448.0
2024-08-30 15:15:00,87.6,87.71,87.6,87.65,8172.0,87.6,87.71,87.6,87.65,8172.0
2024-08-30 15:20:00,87.69,87.92,87.69,87.92,25908.0,87.69,87.92,87.69,87.92,25908.0
2024-08-30 15:25:00,87.85,88.01,87.85,87.95,18152.0,87.85,88.01,87.85,87.95,18152.0
2024-08-30 15:30:00,88.01,88.01,87.86,87.9,32336.0,88.01,88.01,87.86,87.9,32336.0
2024-08-30 15:35:00,87.94,87.97,87.8,87.83,58996.0,87.94,87.97,87.8,87.83,58996.0
2024-08-30 15:40:00,87.83,87.9,87.75,87.78,43292.0,87.83,87.9,87.75,87.78,43292.0
2024-08-30 15:45:00,87.8,87.82,87.69,87.81,34368.0,87.8,87.82,87.69,87.81,34368.0
2024-08-30 15:50:00,87.79,88.19,87.79,88.1,98648.0,87.79,88.19,87.79,88.1,98648.0
2024-08-30 15:55:00,88.09,88.42,88.09,88.25,361288.0,88.09,88.42,88.09,88.25,361288.0
2024-09-03 09:30:00,87.77,88.25,87.5,87.59,201644.0,87.77,88.25,87.5,87.59,201644.0
2024-09-03 09:35:00,87.59,87.78,87.03,87.12,69856.0,87.59,87.78,87.03,87.12,69856.0
2024-09-03 09:40:00,87.13,87.15,86.48,86.88,143584.0,87.13,87.15,86.48,86.88,143584.0
2024-09-03 09:45:00,86.85,86.94,86.53,86.76,48564.0,86.85,86.94,86.53,86.76,48564.0
2024-09-03 09:50:00,86.76,86.76,86.03,86.22,90012.0,86.76,86.76,86.03,86.22,90012.0
2024-09-03 09:55:00,86.12,86.13,85.51,85.74,100716.0,86.12,86.13,85.51,85.74,100716.0
2024-09-03 10:00:00,85.61,85.77,85.19,85.39,123180.0,85.61,85.77,85.19,85.39,123180.0
2024-09-03 10:05:00,85.48,85.48,85.19,85.38,43428.0,85.48,85.48,85.19,85.38,43428.0
2024-09-03 10:10:00,85.15,85.39,84.8,84.81,67964.0,85.15,85.39,84.8,84.81,67964.0
2024-09-03 10:15:00,84.8,84.86,84.55,84.79,90724.0,84.8,84.86,84.55,84.79,90724.0
2024-09-03 10:20:00,84.82,85.08,84.76,85.05,51596.0,84.82,85.08,84.76,85.05,51596.0
2024-09-03 10:25:00,85.13,85.4,85.13,85.14,51780.0,85.13,85.4,85.13,85.14,51780.0
2024-09-03 10:30:00,85.24,85.24,84.85,84.97,73164.0,85.24,85.24,84.85,84.97,73164.0
2024-09-03 10:35:00,84.97,84.99,84.63,84.64,84944.0,84.97,84.99,84.63,84.64,84944.0
2024-09-03 10:40:00,84.62,84.78,84.45,84.49,48704.0,84.62,84.78,84.45,84.49,48704.0
2024-09-03 10:45:00,84.49,84.52,83.88,83.98,117280.0,84.49,84.52,83.88,83.98,117280.0
2024-09-03 10:50:00,83.98,84.18,83.92,84.08,43248.0,83.98,84.18,83.92,84.08,43248.0
2024-09-03 10:55:00,84.07,84.44,84.03,84.03,30360.0,84.07,84.44,84.03,84.03,30360.0
2024-09-03 11:00:00,84.05,84.4,83.89,84.36,51508.0,84.05,84.4,83.89,84.36,51508.0
2024-09-03 11:05:00,84.3,84.32,84.05,84.12,46984.0,84.3,84.32,84.05,84.12,46984.0
2024-09-03 11:10:00,84.1,84.29,84.04,84.27,46148.0,84.1,84.29,84.04,84.27,46148.0
2024-09-03 11:15:00,84.31,84.36,83.94,84.0,72528.0,84.31,84.36,83.94,84.0,72528.0
2024-09-03 11:20:00,83.95,84.13,83.64,83.75,101496.0,83.95,84.13,83.64,83.75,101496.0
2024-09-03 11:25:00,83.76,83.94,83.64,83.89,46864.0,83.76,83.94,83.64,83.89,46864.0
2024-09-03 11:30:00,83.89,83.89,83.64,83.77,25628.0,83.89,83.89,83.64,83.77,25628.0
2024-09-03 11:35:00,83.83,83.93,83.83,83.92,35444.0,83.83,83.93,83.83,83.92,35444.0
2024-09-03 11:40:00,83.94,83.96,83.58,83.58,39304.0,83.94,83.96,83.58,83.58,39304.0
2024-09-03 11:45:00,83.58,83.77,83.58,83.65,45164.0,83.58,83.77,83.58,83.65,45164.0
2024-09-03 11:50:00,83.72,83.74,83.6,83.69,37104.0,83.72,83.74,83.6,83.69,37104.0
2024-09-03 11:55:00,83.74,83.74,83.5,83.5,22236.0,83.74,83.74,83.5,83.5,22236.0
2024-09-03 12:00:00,83.48,83.58,83.37,83.41,106868.0,83.48,83.58,83.37,83.41,106868.0
2024-09-03 12:05:00,83.4,83.46,83.21,83.25,73552.0,83.4,83.46,83.21,83.25,73552.0
2024-09-03 12:10:00,83.27,83.35,83.09,83.25,67636.0,83.27,83.35,83.09,83.25,67636.0
2024-09-03 12:15:00,83.27,83.38,83.23,83.3,37176.0,83.27,83.38,83.23,83.3,37176.0
2024-09-03 12:20:00,83.3,83.31,83.21,83.26,42756.0,83.3,83.31,83.21,83.26,42756.0
2024-09-03 12:25:00,83.26,83.38,83.23,83.33,35632.0,83.26,83.38,83.23,83.33,35632.0
2024-09-03 12:30:00,83.35,83.35,83.2,83.26,22312.0,83.35,83.35,83.2,83.26,22312.0
2024-09-03 12:35:00,83.25,83.27,83.18,83.18,44328.0,83.25,83.27,83.18,83.18,44328.0
2024-09-03 12:40:00,83.2,83.2,83.08,83.11,33756.0,83.2,83.2,83.08,83.11,33756.0
2024-09-03 12:45:00,83.1,83.12,82.96,83.12,44372.0,83.1,83.12,82.96,83.12,44372.0
2024-09-03 12:50:00,83.16,83.17,83.01,83.05,23100.0,83.16,83.17,83.01,83.05,23100.0
2024-09-03 12:55:00,83.05,83.09,82.83,82.89,59372.0,83.05,83.09,82.83,82.89,59372.0
2024-09-03 13:00:00,82.82,82.99,82.82,82.89,19900.0,82.82,82.99,82.82,82.89,19900.0
2024-09-03 13:05:00,82.88,82.91,82.79,82.86,45832.0,82.88,82.91,82.79,82.86,45832.0
2024-09-03 13:10:00,82.87,82.87,82.62,82.7,32756.0,82.87,82.87,82.62,82.7,32756.0
2024-09-03 13:15:00,82.7,82.87,82.61,82.86,47796.0,82.7,82.87,82.61,82.86,47796.0
2024-09-03 13:20:00,82.89,83.13,82.86,83.06,28988.0,82.89,83.13,82.86,83.06,28988.0
2024-09-03 13:25:00,83.06,83.12,82.99,83.04,28720.0,83.06,83.12,82.99,83.04,28720.0
2024-09-03 13:30:00,83.04,83.05,82.75,82.8,53104.0,83.04,83.05,82.75,82.8,53104.0
2024-09-03 13:35:00,82.81,82.92,82.76,82.92,47160.0,82.81,82.92,82.76,82.92,47160.0
2024-09-03 13:40:00,82.9,82.9,82.68,82.8,38992.0,82.9,82.9,82.68,82.8,38992.0
2024-09-03 13:45:00,82.79,82.85,82.6,82.6,29596.0,82.79,82.85,82.6,82.6,29596.0
2024-09-03 13:50:00,82.62,82.75,82.58,82.67,63236.0,82.62,82.75,82.58,82.67,63236.0
2024-09-03 13:55:00,82.66,82.7,82.32,82.44,56252.0,82.66,82.7,82.32,82.44,56252.0
2024-09-03 14:00:00,82.49,82.54,82.16,82.17,81824.0,82.49,82.54,82.16,82.17,81824.0
2024-09-03 14:05:00,82.2,82.3,82.06,82.11,106148.0,82.2,82.3,82.06,82.11,106148.0
2024-09-03 14:10:00,82.11,82.26,81.93,81.93,147656.0,82.11,82.26,81.93,81.93,147656.0
2024-09-03 14:15:00,81.97,82.1,81.97,82.0,51916.0,81.97,82.1,81.97,82.0,51916.0
2024-09-03 14:20:00,81.98,82.17,81.98,82.04,36244.0,81.98,82.17,81.98,82.04,36244.0
2024-09-03 14:25:00,82.07,82.23,82.0,82.01,34900.0,82.07,82.23,82.0,82.01,34900.0
2024-09-03 14:30:00,82.0,82.28,82.0,82.24,31352.0,82.0,82.28,82.0,82.24,31352.0
2024-09-03 14:35:00,82.26,82.26,82.08,82.21,26244.0,82.26,82.26,82.08,82.21,26244.0
2024-09-03 14:40:00,82.22,82.22,82.06,82.06,37476.0,82.22,82.22,82.06,82.06,37476.0
2024-09-03 14:45:00,82.07,82.12,82.01,82.1,26696.0,82.07,82.12,82.01,82.1,26696.0
2024-09-03 14:50:00,82.04,82.05,81.95,82.01,36048.0,82.04,82.05,81.95,82.01,36048.0
2024-09-03 14:55:00,82.02,82.28,81.95,82.28,157484.0,82.02,82.28,81.95,82.28,157484.0
2024-09-03 15:00:00,82.27,82.32,82.11,82.15,49584.0,82.27,82.32,82.11,82.15,49584.0
2024-09-03 15:05:00,82.15,82.16,82.02,82.09,41432.0,82.15,82.16,82.02,82.09,41432.0
2024-09-03 15:10:00,82.11,82.19,82.01,82.03,90260.0,82.11,82.19,82.01,82.03,90260.0
2024-09-03 15:15:00,82.03,82.06,81.75,81.97,79248.0,82.03,82.06,81.75,81.97,79248.0
2024-09-03 15:20:00,81.97,82.11,81.87,81.92,34832.0,81.97,82.11,81.87,81.92,34832.0
2024-09-03 15:25:00,81.92,81.93,81.8,81.85,53096.0,81.92,81.93,81.8,81.85,53096.0
2024-09-03 15:30:00,81.85,81.96,81.71,81.71,89120.0,81.85,81.96,81.71,81.71,89120.0
2024-09-03 15:35:00,81.67,81.83,81.64,81.72,70004.0,81.67,81.83,81.64,81.72,70004.0
2024-09-03 15:40:00,81.73,81.77,81.54,81.65,65140.0,81.73,81.77,81.54,81.65,65140.0
2024-09-03 15:45:00,81.62,81.62,81.15,81.36,175244.0,81.62,81.62,81.15,81.36,175244.0
2024-09-03 15:50:00,81.41,81.52,81.18,81.29,289900.0,81.41,81.52,81.18,81.29,289900.0
2024-09-03 15:55:00,81.25,81.71,81.25,81.7,513080.0,81.25,81.71,81.25,81.7,513080.0
2024-09-04 09:30:00,81.0,81.57,80.39,81.56,197980.0,81.0,81.57,80.39,81.56,197980.0
2024-09-04 09:35:00,81.55,81.63,80.53,80.59,50328.0,81.55,81.63,80.53,80.59,50328.0
2024-09-04 09:40:00,80.63,81.33,80.48,81.21,55108.0,80.63,81.33,80.48,81.21,55108.0
2024-09-04 09:45:00,81.13,81.62,81.01,81.58,72436.0,81.13,81.62,81.01,81.58,72436.0
2024-09-04 09:50:00,81.54,81.65,81.25,81.54,76204.0,81.54,81.65,81.25,81.54,76204.0
2024-09-04 09:55:00,81.55,81.56,81.2,81.44,56164.0,81.55,81.56,81.2,81.44,56164.0
2024-09-04 10:00:00,81.33,81.35,80.52,81.18,83844.0,81.33,81.35,80.52,81.18,83844.0
2024-09-04 10:05:00,81.12,81.75,81.0,81.73,61832.0,81.12,81.75,81.0,81.73,61832.0
2024-09-04 10:10:00,81.72,82.03,81.57,81.74,62692.0,81.72,82.03,81.57,81.74,62692.0
2024-09-04 10:15:00,81.76,82.0,81.69,81.88,67036.0,81.76,82.0,81.69,81.88,67036.0
2024-09-04 10:20:00,81.88,82.0,81.74,81.94,50068.0,81.88,82.0,81.74,81.94,50068.0
2024-09-04 10:25:00,81.89,82.06,81.72,82.06,60748.0,81.89,82.06,81.72,82.06,60748.0
2024-09-04 10:30:00,82.05,82.29,81.98,82.27,117264.0,82.05,82.29,81.98,82.27,117264.0
2024-09-04 10:35:00,82.26,82.62,82.26,82.46,61968.0,82.26,82.62,82.26,82.46,61968.0
2024-09-04 10:40:00,82.41,82.47,82.14,82.27,39456.0,82.41,82.47,82.14,82.27,39456.0
2024-09-04 10:45:00,82.28,82.31,81.88,81.94,27920.0,82.28,82.31,81.88,81.94,27920.0
2024-09-04 10:50:00,81.94,82.2,81.94,82.05,33736.0,81.94,82.2,81.94,82.05,33736.0
2024-09-04 10:55:00,82.09,82.33,82.09,82.33,21792.0,82.09,82.33,82.09,82.33,21792.0
2024-09-04 11:00:00,82.29,82.43,82.25,82.36,21204.0,82.29,82.43,82.25,82.36,21204.0
2024-09-04 11:05:00,82.36,82.49,82.04,82.08,39876.0,82.36,82.49,82.04,82.08,39876.0
2024-09-04 11:10:00,82.09,82.19,81.96,81.96,18028.0,82.09,82.19,81.96,81.96,18028.0
2024-09-04 11:15:00,81.99,82.03,81.87,82.02,29592.0,81.99,82.03,81.87,82.02,29592.0
2024-09-04 11:20:00,82.02,82.07,81.86,81.95,16476.0,82.02,82.07,81.86,81.95,16476.0
2024-09-04 11:25:00,81.93,81.93,81.64,81.73,33080.0,81.93,81.93,81.64,81.73,33080.0
2024-09-04 11:30:00,81.72,81.74,81.55,81.68,32616.0,81.72,81.74,81.55,81.68,32616.0
2024-09-04 11:35:00,81.64,81.72,81.5,81.5,15868.0,81.64,81.72,81.5,81.5,15868.0
2024-09-04 11:40:00,81.5,81.52,81.37,81.5,25480.0,81.5,81.52,81.37,81.5,25480.0
2024-09-04 11:45:00,81.49,81.59,81.49,81.51,14572.0,81.49,81.59,81.49,81.51,14572.0
2024-09-04 11:50:00,81.54,81.7,81.47,81.63,24960.0,81.54,81.7,81.47,81.63,24960.0
2024-09-04 11:55:00,81.62,81.62,81.36,81.54,19240.0,81.62,81.62,81.36,81.54,19240.0
2024-09-04 12:00:00,81.51,81.54,81.38,81.42,20120.0,81.51,81.54,81.38,81.42,20120.0
2024-09-04 12:05:00,81.42,81.55,81.4,81.55,38676.0,81.42,81.55,81.4,81.55,38676.0
2024-09-04 12:10:00,81.55,81.65,81.42,81.47,14732.0,81.55,81.65,81.42,81.47,14732.0
2024-09-04 12:15:00,81.49,81.7,81.47,81.59,15720.0,81.49,81.7,81.47,81.59,15720.0
2024-09-04 12:20:00,81.61,81.72,81.58,81.7,14024.0,81.61,81.72,81.58,81.7,14024.0
2024-09-04 12:25:00,81.7,81.86,81.67,81.83,23936.0,81.7,81.86,81.67,81.83,23936.0
2024-09-04 12:30:00,81.85,82.06,81.84,82.06,18632.0,81.85,82.06,81.84,82.06,18632.0
2024-09-04 12:35:00,82.06,82.07,81.99,82.03,17972.0,82.06,82.07,81.99,82.03,17972.0
2024-09-04 12:40:00,82.03,82.08,81.76,81.81,29068.0,82.03,82.08,81.76,81.81,29068.0
2024-09-04 12:45:00,81.75,81.82,81.66,81.78,13592.0,81.75,81.82,81.66,81.78,13592.0
2024-09-04 12:50:00,81.82,81.84,81.69,81.78,20832.0,81.82,81.84,81.69,81.78,20832.0
2024-09-04 12:55:00,81.78,81.85,81.71,81.85,13252.0,81.78,81.85,81.71,81.85,13252.0
2024-09-04 13:00:00,81.8,81.8,81.66,81.73,18004.0,81.8,81.8,81.66,81.73,18004.0
2024-09-04 13:05:00,81.74,81.87,81.7,81.82,12400.0,81.74,81.87,81.7,81.82,12400.0
2024-09-04 13:10:00,81.82,81.89,81.65,81.65,18120.0,81.82,81.89,81.65,81.65,18120.0
2024-09-04 13:15:00,81.67,81.77,81.6,81.77,16436.0,81.67,81.77,81.6,81.77,16436.0
2024-09-04 13:20:00,81.75,81.82,81.65,81.66,19704.0,81.75,81.82,81.65,81.66,19704.0
2024-09-04 13:25:00,81.66,81.71,81.58,81.68,17292.0,81.66,81.71,81.58,81.68,17292.0
2024-09-04 13:30:00,81.6,81.61,81.48,81.61,16888.0,81.6,81.61,81.48,81.61,16888.0
2024-09-04 13:35:00,81.58,81.76,81.57,81.72,26640.0,81.58,81.76,81.57,81.72,26640.0
2024-09-04 13:40:00,81.76,81.82,81.72,81.72,9396.0,81.76,81.82,81.72,81.72,9396.0
2024-09-04 13:45:00,81.72,81.88,81.72,81.79,14888.0,81.72,81.88,81.72,81.79,14888.0
2024-09-04 13:50:00,81.79,81.81,81.71,81.72,14044.0,81.79,81.81,81.71,81.72,14044.0
2024-09-04 13:55:00,81.72,81.75,81.66,81.67,24808.0,81.72,81.75,81.66,81.67,24808.0
2024-09-04 14:00:00,81.66,81.71,81.6,81.61,32756.0,81.66,81.71,81.6,81.61,32756.0
2024-09-04 14:05:00,81.59,81.66,81.53,81.65,15420.0,81.59,81.66,81.53,81.65,15420.0
2024-09-04 14:10:00,81.64,81.71,81.61,81.69,7600.0,81.64,81.71,81.61,81.69,7600.0
2024-09-04 14:15:00,81.69,81.74,81.5,81.5,11736.0,81.69,81.74,81.5,81.5,11736.0
2024-09-04 14:20:00,81.55,81.69,81.49,81.69,28428.0,81.55,81.69,81.49,81.69,28428.0
2024-09-04 14:25:00,81.65,81.79,81.65,81.79,13824.0,81.65,81.79,81.65,81.79,13824.0
2024-09-04 14:30:00,81.78,81.86,81.71,81.74,22824.0,81.78,81.86,81.71,81.74,22824.0
2024-09-04 14:35:00,81.69,81.69,81.53,81.56,14612.0,81.69,81.69,81.53,81.56,14612.0
2024-09-04 14:40:00,81.56,81.63,81.54,81.57,15860.0,81.56,81.63,81.54,81.57,15860.0
2024-09-04 14:45:00,81.53,81.58,81.45,81.51,14552.0,81.53,81.58,81.45,81.51,14552.0
2024-09-04 14:50:00,81.5,81.6,81.47,81.6,13012.0,81.5,81.6,81.47,81.6,13012.0
2024-09-04 14:55:00,81.56,81.64,81.47,81.47,19064.0,81.56,81.64,81.47,81.47,19064.0
2024-09-04 15:00:00,81.44,81.47,81.38,81.38,17412.0,81.44,81.47,81.38,81.38,17412.0
2024-09-04 15:05:00,81.42,81.46,81.31,81.33,19756.0,81.42,81.46,81.31,81.33,19756.0
2024-09-04 15:10:00,81.38,81.4,81.3,81.37,38544.0,81.38,81.4,81.3,81.37,38544.0
2024-09-04 15:15:00,81.38,81.5,81.38,81.46,35548.0,81.38,81.5,81.38,81.46,35548.0
2024-09-04 15:20:00,81.47,81.66,81.47,81.61,32908.0,81.47,81.66,81.47,81.61,32908.0
2024-09-04 15:25:00,81.6,81.62,81.47,81.52,156148.0,81.6,81.62,81.47,81.52,156148.0
2024-09-04 15:30:00,81.52,81.56,81.36,81.52,92188.0,81.52,81.56,81.36,81.52,92188.0
2024-09-04 15:35:00,81.56,81.75,81.5,81.75,53400.0,81.56,81.75,81.5,81.75,53400.0
2024-09-04 15:40:00,81.78,82.02,81.78,81.9,60124.0,81.78,82.02,81.78,81.9,60124.0
2024-09-04 15:45:00,81.84,81.84,81.6,81.68,31492.0,81.84,81.84,81.6,81.68,31492.0
2024-09-04 15:50:00,81.76,81.81,81.48,81.61,66820.0,81.76,81.81,81.48,81.61,66820.0
2024-09-04 15:55:00,81.56,81.68,81.4,81.47,248312.0,81.56,81.68,81.4,81.47,248312.0
2024-09-05 09:30:00,80.33,80.94,80.03,80.69,145932.0,80.33,80.94,80.03,80.69,145932.0
2024-09-05 09:35:00,80.61,81.37,80.61,81.21,35252.0,80.61,81.37,80.61,81.21,35252.0
2024-09-05 09:40:00,81.2,81.39,81.05,81.33,31536.0,81.2,81.39,81.05,81.33,31536.0
2024-09-05 09:45:00,81.33,81.5,81.06,81.22,61264.0,81.33,81.5,81.06,81.22,61264.0
2024-09-05 09:50:00,81.21,81.48,81.07,81.37,16388.0,81.21,81.48,81.07,81.37,16388.0
2024-09-05 09:55:00,81.42,81.5,81.3,81.38,27532.0,81.42,81.5,81.3,81.38,27532.0
2024-09-05 10:00:00,81.38,81.8,81.33,81.69,53908.0,81.38,81.8,81.33,81.69,53908.0
2024-09-05 10:05:00,81.69,81.88,81.53,81.67,36844.0,81.69,81.88,81.53,81.67,36844.0
2024-09-05 10:10:00,81.7,81.71,81.48,81.58,43088.0,81.7,81.71,81.48,81.58,43088.0
2024-09-05 10:15:00,81.5,81.7,81.44,81.69,29624.0,81.5,81.7,81.44,81.69,29624.0
2024-09-05 10:20:00,81.76,82.3,81.74,82.3,24104.0,81.76,82.3,81.74,82.3,24104.0
2024-09-05 10:25:00,82.3,82.3,81.94,82.02,40356.0,82.3,82.3,81.94,82.02,40356.0
2024-09-05 10:30:00,82.02,82.13,81.91,82.11,25236.0,82.02,82.13,81.91,82.11,25236.0
2024-09-05 10:35:00,82.09,82.37,82.09,82.35,26232.0,82.09,82.37,82.09,82.35,26232.0
2024-09-05 10:40:00,82.26,82.27,82.04,82.05,46640.0,82.26,82.27,82.04,82.05,46640.0
2024-09-05 10:45:00,81.96,81.98,81.75,81.8,41708.0,81.96,81.98,81.75,81.8,41708.0
2024-09-05 10:50:00,81.86,81.94,81.71,81.94,31816.0,81.86,81.94,81.71,81.94,31816.0
2024-09-05 10:55:00,81.97,81.97,81.63,81.63,17132.0,81.97,81.97,81.63,81.63,17132.0
2024-09-05 11:00:00,81.67,81.67,81.27,81.38,79916.0,81.67,81.67,81.27,81.38,79916.0
2024-09-05 11:05:00,81.35,81.64,81.35,81.61,37144.0,81.35,81.64,81.35,81.61,37144.0
2024-09-05 11:10:00,81.64,81.64,81.39,81.39,31632.0,81.64,81.64,81.39,81.39,31632.0
2024-09-05 11:15:00,81.39,81.45,81.28,81.34,41384.0,81.39,81.45,81.28,81.34,41384.0
2024-09-05 11:20:00,81.35,81.41,81.1,81.21,25696.0,81.35,81.41,81.1,81.21,25696.0
2024-09-05 11:25:00,81.14,81.24,80.9,80.98,24428.0,81.14,81.24,80.9,80.98,24428.0
2024-09-05 11:30:00,80.92,81.04,80.82,80.83,36596.0,80.92,81.04,80.82,80.83,36596.0
2024-09-05 11:35:00,80.96,81.19,80.94,81.17,29832.0,80.96,81.19,80.94,81.17,29832.0
2024-09-05 11:40:00,81.17,81.25,81.11,81.17,30260.0,81.17,81.25,81.11,81.17,30260.0
2024-09-05 11:45:00,81.19,81.26,81.07,81.11,20684.0,81.19,81.26,81.07,81.11,20684.0
2024-09-05 11:50:00,81.08,81.22,81.05,81.15,28028.0,81.08,81.22,81.05,81.15,28028.0
2024-09-05 11:55:00,81.2,81.25,81.12,81.16,11376.0,81.2,81.25,81.12,81.16,11376.0
2024-09-05 12:00:00,81.21,81.38,81.21,81.32,33400.0,81.21,81.38,81.21,81.32,33400.0
2024-09-05 12:05:00,81.28,81.44,81.27,81.4,17332.0,81.28,81.44,81.27,81.4,17332.0
2024-09-05 12:10:00,81.4,81.41,81.23,81.29,22732.0,81.4,81.41,81.23,81.29,22732.0
2024-09-05 12:15:00,81.31,81.38,81.25,81.38,22008.0,81.31,81.38,81.25,81.38,22008.0
2024-09-05 12:20:00,81.35,81.55,81.35,81.54,20744.0,81.35,81.55,81.35,81.54,20744.0
2024-09-05 12:25:00,81.55,81.68,81.55,81.67,29152.0,81.55,81.68,81.55,81.67,29152.0
2024-09-05 12:30:00,81.65,81.68,81.52,81.55,16104.0,81.65,81.68,81.52,81.55,16104.0
2024-09-05 12:35:00,81.55,81.59,81.5,81.57,20240.0,81.55,81.59,81.5,81.57,20240.0
2024-09-05 12:40:00,81.57,81.71,81.54,81.7,13320.0,81.57,81.71,81.54,81.7,13320.0
2024-09-05 12:45:00,81.68,81.69,81.57,81.58,15640.0,81.68,81.69,81.57,81.58,15640.0
2024-09-05 12:50:00,81.54,81.54,81.39,81.39,14684.0,81.54,81.54,81.39,81.39,14684.0
2024-09-05 12:55:00,81.38,81.54,81.36,81.38,28828.0,81.38,81.54,81.36,81.38,28828.0
2024-09-05 13:00:00,81.36,81.42,81.28,81.38,14260.0,81.36,81.42,81.28,81.38,14260.0
2024-09-05 13:05:00,81.32,81.33,81.22,81.26,25264.0,81.32,81.33,81.22,81.26,25264.0
2024-09-05 13:10:00,81.26,81.34,81.25,81.34,7968.0,81.26,81.34,81.25,81.34,7968.0
2024-09-05 13:15:00,81.32,81.38,81.2,81.38,50904.0,81.32,81.38,81.2,81.38,50904.0
2024-09-05 13:20:00,81.35,81.39,81.32,81.36,12876.0,81.35,81.39,81.32,81.36,12876.0
2024-09-05 13:25:00,81.39,81.39,81.16,81.16,13960.0,81.39,81.39,81.16,81.16,13960.0
2024-09-05 13:30:00,81.14,81.34,81.14,81.34,30336.0,81.14,81.34,81.14,81.34,30336.0
2024-09-05 13:35:00,81.35,81.53,81.35,81.44,28160.0,81.35,81.53,81.35,81.44,28160.0
2024-09-05 13:40:00,81.49,81.75,81.46,81.74,51188.0,81.49,81.75,81.46,81.74,51188.0
2024-09-05 13:45:00,81.72,81.9,81.72,81.84,23000.0,81.72,81.9,81.72,81.84,23000.0
2024-09-05 13:50:00,81.82,81.9,81.8,81.85,16148.0,81.82,81.9,81.8,81.85,16148.0
2024-09-05 13:55:00,81.86,81.91,81.8,81.91,49748.0,81.86,81.91,81.8,81.91,49748.0
2024-09-05 14:00:00,81.91,82.01,81.71,81.72,34592.0,81.91,82.01,81.71,81.72,34592.0
2024-09-05 14:05:00,81.72,81.83,81.67,81.77,56156.0,81.72,81.83,81.67,81.77,56156.0
2024-09-05 14:10:00,81.74,81.84,81.71,81.8,53656.0,81.74,81.84,81.71,81.8,53656.0
2024-09-05 14:15:00,81.8,81.89,81.8,81.86,24880.0,81.8,81.89,81.8,81.86,24880.0
2024-09-05 14:20:00,81.86,82.03,81.81,81.92,46948.0,81.86,82.03,81.81,81.92,46948.0
2024-09-05 14:25:00,81.89,81.93,81.87,81.87,8244.0,81.89,81.93,81.87,81.87,8244.0
2024-09-05 14:30:00,81.88,82.05,81.88,81.98,55420.0,81.88,82.05,81.88,81.98,55420.0
2024-09-05 14:35:00,81.95,82.07,81.92,82.0,13768.0,81.95,82.07,81.92,82.0,13768.0
2024-09-05 14:40:00,82.02,82.09,81.98,82.09,29428.0,82.02,82.09,81.98,82.09,29428.0
2024-09-05 14:45:00,82.09,82.23,82.09,82.23,71740.0,82.09,82.23,82.09,82.23,71740.0
2024-09-05 14:50:00,82.2,82.3,82.08,82.11,54696.0,82.2,82.3,82.08,82.11,54696.0
2024-09-05 14:55:00,82.1,82.17,82.06,82.07,18664.0,82.1,82.17,82.06,82.07,18664.0
2024-09-05 15:00:00,82.04,82.1,81.96,82.1,21552.0,82.04,82.1,81.96,82.1,21552.0
2024-09-05 15:05:00,82.1,82.1,81.99,82.06,46388.0,82.1,82.1,81.99,82.06,46388.0
2024-09-05 15:10:00,82.04,82.17,81.96,82.07,64296.0,82.04,82.17,81.96,82.07,64296.0
2024-09-05 15:15:00,82.06,82.1,81.85,81.94,57748.0,82.06,82.1,81.85,81.94,57748.0
2024-09-05 15:20:00,81.99,82.11,81.96,82.11,58316.0,81.99,82.11,81.96,82.11,58316.0
2024-09-05 15:25:00,82.13,82.28,82.11,82.25,86332.0,82.13,82.28,82.11,82.25,86332.0
2024-09-05 15:30:00,82.25,82.54,82.16,82.5,103664.0,82.25,82.54,82.16,82.5,103664.0
2024-09-05 15:35:00,82.5,82.52,82.18,82.26,123296.0,82.5,82.52,82.18,82.26,123296.0
2024-09-05 15:40:00,82.26,82.26,81.94,82.1,149388.0,82.26,82.26,81.94,82.1,149388.0
2024-09-05 15:45:00,82.08,82.13,81.94,82.09,165120.0,82.08,82.13,81.94,82.09,165120.0
2024-09-05 15:50:00,82.11,82.11,81.76,82.02,178896.0,82.11,82.11,81.76,82.02,178896.0
2024-09-05 15:55:00,82.03,82.16,81.95,82.09,226536.0,82.03,82.16,81.95,82.09,226536.0
2024-09-06 09:30:00,80.76,81.92,80.76,81.6,106856.0,80.76,81.92,80.76,81.6,106856.0
2024-09-06 09:35:00,81.6,82.03,80.75,80.86,89748.0,81.6,82.03,80.75,80.86,89748.0
2024-09-06 09:40:00,80.83,81.27,80.62,81.15,55908.0,80.83,81.27,80.62,81.15,55908.0
2024-09-06 09:45:00,81.22,81.39,80.95,81.11,43468.0,81.22,81.39,80.95,81.11,43468.0
2024-09-06 09:50:00,81.01,81.24,80.92,80.94,30964.0,81.01,81.24,80.92,80.94,30964.0
2024-09-06 09:55:00,80.95,81.25,80.61,80.64,75888.0,80.95,81.25,80.61,80.64,75888.0
2024-09-06 10:00:00,80.55,80.66,80.28,80.52,44716.0,80.55,80.66,80.28,80.52,44716.0
2024-09-06 10:05:00,80.68,80.88,80.5,80.8,45664.0,80.68,80.88,80.5,80.8,45664.0
2024-09-06 10:10:00,80.72,80.94,80.55,80.74,63412.0,80.72,80.94,80.55,80.74,63412.0
2024-09-06 10:15:00,80.69,80.83,80.46,80.74,103960.0,80.69,80.83,80.46,80.74,103960.0
2024-09-06 10:20:00,80.79,80.81,80.38,80.38,91252.0,80.79,80.81,80.38,80.38,91252.0
2024-09-06 10:25:00,80.35,80.43,80.1,80.15,23036.0,80.35,80.43,80.1,80.15,23036.0
2024-09-06 10:30:00,80.13,80.41,80.03,80.03,37200.0,80.13,80.41,80.03,80.03,37200.0
2024-09-06 10:35:00,80.03,80.15,79.83,80.11,108716.0,80.03,80.15,79.83,80.11,108716.0
2024-09-06 10:40:00,80.1,80.1,79.51,79.64,48104.0,80.1,80.1,79.51,79.64,48104.0
2024-09-06 10:45:00,79.64,79.72,79.54,79.54,42404.0,79.64,79.72,79.54,79.54,42404.0
2024-09-06 10:50:00,79.53,79.64,79.27,79.36,63692.0,79.53,79.64,79.27,79.36,63692.0
2024-09-06 10:55:00,79.36,79.36,79.08,79.19,103512.0,79.36,79.36,79.08,79.19,103512.0
2024-09-06 11:00:00,79.15,79.99,79.14,79.38,243832.0,79.15,79.99,79.14,79.38,243832.0
2024-09-06 11:05:00,79.37,79.5,79.0,79.0,38580.0,79.37,79.5,79.0,79.0,38580.0
2024-09-06 11:10:00,79.1,79.14,78.83,79.07,162352.0,79.1,79.14,78.83,79.07,162352.0
2024-09-06 11:15:00,79.07,79.16,78.83,78.91,85520.0,79.07,79.16,78.83,78.91,85520.0
2024-09-06 11:20:00,78.91,79.06,78.75,79.0,62768.0,78.91,79.06,78.75,79.0,62768.0
2024-09-06 11:25:00,79.0,79.0,78.83,78.88,43780.0,79.0,79.0,78.83,78.88,43780.0
2024-09-06 11:30:00,78.88,79.19,78.88,79.11,53644.0,78.88,79.19,78.88,79.11,53644.0
2024-09-06 11:35:00,79.07,79.18,78.97,79.01,46260.0,79.07,79.18,78.97,79.01,46260.0
2024-09-06 11:40:00,79.03,79.08,78.94,78.97,38924.0,79.03,79.08,78.94,78.97,38924.0
2024-09-06 11:45:00,78.97,79.0,78.85,78.88,28976.0,78.97,79.0,78.85,78.88,28976.0
2024-09-06 11:50:00,78.87,79.06,78.77,79.05,67168.0,78.87,79.06,78.77,79.05,67168.0
2024-09-06 11:55:00,79.12,79.22,78.92,78.96,44736.0,79.12,79.22,78.92,78.96,44736.0
2024-09-06 12:00:00,79.01,79.01,78.53,78.58,83512.0,79.01,79.01,78.53,78.58,83512.0
2024-09-06 12:05:00,78.57,78.88,78.52,78.78,46856.0,78.57,78.88,78.52,78.78,46856.0
2024-09-06 12:10:00,78.81,78.82,78.69,78.72,30476.0,78.81,78.82,78.69,78.72,30476.0
2024-09-06 12:15:00,78.68,78.75,78.61,78.67,33348.0,78.68,78.75,78.61,78.67,33348.0
2024-09-06 12:20:00,78.66,78.81,78.66,78.75,32812.0,78.66,78.81,78.66,78.75,32812.0
2024-09-06 12:25:00,78.74,78.82,78.59,78.59,21876.0,78.74,78.82,78.59,78.59,21876.0
2024-09-06 12:30:00,78.64,78.8,78.54,78.75,63088.0,78.64,78.8,78.54,78.75,63088.0
2024-09-06 12:35:00,78.75,78.89,78.63,78.68,46188.0,78.75,78.89,78.63,78.68,46188.0
2024-09-06 12:40:00,78.67,78.72,78.49,78.72,43332.0,78.67,78.72,78.49,78.72,43332.0
2024-09-06 12:45:00,78.69,78.77,78.41,78.51,49284.0,78.69,78.77,78.41,78.51,49284.0
2024-09-06 12:50:00,78.5,78.53,78.33,78.33,22924.0,78.5,78.53,78.33,78.33,22924.0
2024-09-06 12:55:00,78.39,78.47,78.35,78.4,45912.0,78.39,78.47,78.35,78.4,45912.0
2024-09-06 13:00:00,78.45,78.65,78.43,78.63,43632.0,78.45,78.65,78.43,78.63,43632.0
2024-09-06 13:05:00,78.57,78.74,78.53,78.7,20456.0,78.57,78.74,78.53,78.7,20456.0
2024-09-06 13:10:00,78.7,78.82,78.7,78.8,26044.0,78.7,78.82,78.7,78.8,26044.0
2024-09-06 13:15:00,78.8,78.8,78.69,78.72,19392.0,78.8,78.8,78.69,78.72,19392.0
2024-09-06 13:20:00,78.7,78.94,78.69,78.88,141108.0,78.7,78.94,78.69,78.88,141108.0
2024-09-06 13:25:00,78.88,78.94,78.58,78.58,58672.0,78.88,78.94,78.58,78.58,58672.0
2024-09-06 13:30:00,78.61,78.75,78.51,78.69,113124.0,78.61,78.75,78.51,78.69,113124.0
2024-09-06 13:35:00,78.71,78.71,78.49,78.55,73900.0,78.71,78.71,78.49,78.55,73900.0
2024-09-06 13:40:00,78.54,78.54,78.34,78.46,98356.0,78.54,78.54,78.34,78.46,98356.0
2024-09-06 13:45:00,78.44,78.49,78.33,78.37,43612.0,78.44,78.49,78.33,78.37,43612.0
2024-09-06 13:50:00,78.37,78.4,78.33,78.33,42112.0,78.37,78.4,78.33,78.33,42112.0
2024-09-06 13:55:00,78.36,78.48,78.33,78.37,49664.0,78.36,78.48,78.33,78.37,49664.0
2024-09-06 14:00:00,78.37,78.46,78.26,78.32,84140.0,78.37,78.46,78.26,78.32,84140.0
2024-09-06 14:05:00,78.34,78.47,78.34,78.45,35280.0,78.34,78.47,78.34,78.45,35280.0
2024-09-06 14:10:00,78.45,78.5,78.36,78.37,20344.0,78.45,78.5,78.36,78.37,20344.0
2024-09-06 14:15:00,78.4,78.4,78.28,78.34,24248.0,78.4,78.4,78.28,78.34,24248.0
2024-09-06 14:20:00,78.34,78.41,78.27,78.27,49228.0,78.34,78.41,78.27,78.27,49228.0
2024-09-06 14:25:00,78.32,78.38,78.27,78.36,39088.0,78.32,78.38,78.27,78.36,39088.0
2024-09-06 14:30:00,78.36,78.46,78.33,78.44,29532.0,78.36,78.46,78.33,78.44,29532.0
2024-09-06 14:35:00,78.4,78.47,78.38,78.4,33524.0,78.4,78.47,78.38,78.4,33524.0
2024-09-06 14:40:00,78.4,78.54,78.4,78.54,76416.0,78.4,78.54,78.4,78.54,76416.0
2024-09-06 14:45:00,78.55,78.57,78.46,78.57,23140.0,78.55,78.57,78.46,78.57,23140.0
2024-09-06 14:50:00,78.57,78.58,78.48,78.53,21592.0,78.57,78.58,78.48,78.53,21592.0
2024-09-06 14:55:00,78.58,78.67,78.54,78.58,39892.0,78.58,78.67,78.54,78.58,39892.0
2024-09-06 15:00:00,78.63,78.73,78.63,78.71,24516.0,78.63,78.73,78.63,78.71,24516.0
2024-09-06 15:05:00,78.7,78.76,78.64,78.68,36260.0,78.7,78.76,78.64,78.68,36260.0
2024-09-06 15:10:00,78.69,78.7,78.51,78.51,71452.0,78.69,78.7,78.51,78.51,71452.0
2024-09-06 15:15:00,78.55,78.64,78.48,78.56,49136.0,78.55,78.64,78.48,78.56,49136.0
2024-09-06 15:20:00,78.58,78.66,78.57,78.62,37560.0,78.58,78.66,78.57,78.62,37560.0
2024-09-06 15:25:00,78.66,78.92,78.66,78.82,80708.0,78.66,78.92,78.66,78.82,80708.0
2024-09-06 15:30:00,78.8,78.89,78.72,78.79,89324.0,78.8,78.89,78.72,78.79,89324.0
2024-09-06 15:35:00,78.83,78.86,78.53,78.53,28672.0,78.83,78.86,78.53,78.53,28672.0
2024-09-06 15:40:00,78.54,78.67,78.49,78.52,58020.0,78.54,78.67,78.49,78.52,58020.0
2024-09-06 15:45:00,78.52,78.95,78.51,78.91,251260.0,78.52,78.95,78.51,78.91,251260.0
2024-09-06 15:50:00,78.95,78.96,78.54,78.61,155300.0,78.95,78.96,78.54,78.61,155300.0
2024-09-06 15:55:00,78.57,78.65,78.41,78.56,420524.0,78.57,78.65,78.41,78.56,420524.0
2024-09-09 09:30:00,79.98,80.63,79.75,80.41,102624.0,79.98,80.63,79.75,80.41,102624.0
2024-09-09 09:35:00,80.6,81.22,80.58,81.19,97320.0,80.6,81.22,80.58,81.19,97320.0
2024-09-09 09:40:00,81.16,81.24,80.76,80.88,44612.0,81.16,81.24,80.76,80.88,44612.0
2024-09-09 09:45:00,80.87,80.99,80.66,80.66,34756.0,80.87,80.99,80.66,80.66,34756.0
2024-09-09 09:50:00,80.67,80.88,80.61,80.88,29716.0,80.67,80.88,80.61,80.88,29716.0
2024-09-09 09:55:00,80.88,81.04,80.75,80.99,24856.0,80.88,81.04,80.75,80.99,24856.0
2024-09-09 10:00:00,81.03,81.13,80.86,81.02,33540.0,81.03,81.13,80.86,81.02,33540.0
2024-09-09 10:05:00,81.0,81.05,80.84,81.02,20896.0,81.0,81.05,80.84,81.02,20896.0
2024-09-09 10:10:00,81.05,81.27,81.05,81.23,37932.0,81.05,81.27,81.05,81.23,37932.0
2024-09-09 10:15:00,81.16,81.28,80.82,80.91,68536.0,81.16,81.28,80.82,80.91,68536.0
2024-09-09 10:20:00,80.85,80.92,80.56,80.66,26300.0,80.85,80.92,80.56,80.66,26300.0
2024-09-09 10:25:00,80.66,80.72,80.52,80.6,13140.0,80.66,80.72,80.52,80.6,13140.0
2024-09-09 10:30:00,80.54,80.54,80.23,80.41,29396.0,80.54,80.54,80.23,80.41,29396.0
2024-09-09 10:35:00,80.36,80.39,80.11,80.14,17700.0,80.36,80.39,80.11,80.14,17700.0
2024-09-09 10:40:00,80.15,80.28,80.06,80.17,27112.0,80.15,80.28,80.06,80.17,27112.0
2024-09-09 10:45:00,80.17,80.29,80.1,80.29,18352.0,80.17,80.29,80.1,80.29,18352.0
2024-09-09 10:50:00,80.35,80.53,80.33,80.53,21604.0,80.35,80.53,80.33,80.53,21604.0
2024-09-09 10:55:00,80.56,80.69,80.2,80.2,15200.0,80.56,80.69,80.2,80.2,15200.0
2024-09-09 11:00:00,80.18,80.39,80.18,80.18,30588.0,80.18,80.39,80.18,80.18,30588.0
2024-09-09 11:05:00,80.18,80.34,80.16,80.28,36872.0,80.18,80.34,80.16,80.28,36872.0
2024-09-09 11:10:00,80.21,80.25,80.0,80.14,45224.0,80.21,80.25,80.0,80.14,45224.0
2024-09-09 11:15:00,80.1,80.24,80.03,80.2,86320.0,80.1,80.24,80.03,80.2,86320.0
2024-09-09 11:20:00,80.28,80.54,80.22,80.53,27064.0,80.28,80.54,80.22,80.53,27064.0
2024-09-09 11:25:00,80.55,80.82,80.52,80.82,15412.0,80.55,80.82,80.52,80.82,15412.0
2024-09-09 11:30:00,80.81,80.96,80.8,80.9,32712.0,80.81,80.96,80.8,80.9,32712.0
2024-09-09 11:35:00,80.88,80.95,80.83,80.92,22604.0,80.88,80.95,80.83,80.92,22604.0
2024-09-09 11:40:00,80.88,81.07,80.88,80.94,11744.0,80.88,81.07,80.88,80.94,11744.0
2024-09-09 11:45:00,80.91,80.97,80.83,80.93,21020.0,80.91,80.97,80.83,80.93,21020.0
2024-09-09 11:50:00,80.93,81.07,80.93,81.07,18196.0,80.93,81.07,80.93,81.07,18196.0
2024-09-09 11:55:00,81.07,81.27,81.05,81.2,15200.0,81.07,81.27,81.05,81.2,15200.0
2024-09-09 12:00:00,81.2,81.36,81.2,81.36,20612.0,81.2,81.36,81.2,81.36,20612.0
2024-09-09 12:05:00,81.33,81.33,81.11,81.17,25696.0,81.33,81.33,81.11,81.17,25696.0
2024-09-09 12:10:00,81.21,81.23,81.16,81.16,11348.0,81.21,81.23,81.16,81.16,11348.0
2024-09-09 12:15:00,81.21,81.25,81.16,81.21,6836.0,81.21,81.25,81.16,81.21,6836.0
2024-09-09 12:20:00,81.23,81.31,81.23,81.31,4092.0,81.23,81.31,81.23,81.31,4092.0
2024-09-09 12:25:00,81.31,81.36,81.28,81.33,9880.0,81.31,81.36,81.28,81.33,9880.0
2024-09-09 12:30:00,81.36,81.36,81.29,81.35,18352.0,81.36,81.36,81.29,81.35,18352.0
2024-09-09 12:35:00,81.38,81.38,81.2,81.2,19476.0,81.38,81.38,81.2,81.2,19476.0
2024-09-09 12:40:00,81.26,81.36,81.26,81.27,41940.0,81.26,81.36,81.26,81.27,41940.0
2024-09-09 12:45:00,81.35,81.36,81.28,81.33,5704.0,81.35,81.36,81.28,81.33,5704.0
2024-09-09 12:50:00,81.32,81.39,81.3,81.39,10068.0,81.32,81.39,81.3,81.39,10068.0
2024-09-09 12:55:00,81.36,81.44,81.32,81.34,13344.0,81.36,81.44,81.32,81.34,13344.0
2024-09-09 13:00:00,81.33,81.36,81.19,81.29,23460.0,81.33,81.36,81.19,81.29,23460.0
2024-09-09 13:05:00,81.3,81.4,81.3,81.36,6724.0,81.3,81.4,81.3,81.36,6724.0
2024-09-09 13:10:00,81.39,81.45,81.32,81.35,54512.0,81.39,81.45,81.32,81.35,54512.0
2024-09-09 13:15:00,81.3,81.42,81.3,81.36,13284.0,81.3,81.42,81.3,81.36,13284.0
2024-09-09 13:20:00,81.36,81.36,81.2,81.24,14000.0,81.36,81.36,81.2,81.24,14000.0
2024-09-09 13:25:00,81.24,81.28,81.23,81.25,5272.0,81.24,81.28,81.23,81.25,5272.0
2024-09-09 13:30:00,81.21,81.28,81.01,81.06,33508.0,81.21,81.28,81.01,81.06,33508.0
2024-09-09 13:35:00,81.02,81.14,81.01,81.08,12112.0,81.02,81.14,81.01,81.08,12112.0
2024-09-09 13:40:00,81.1,81.1,80.81,80.81,12000.0,81.1,81.1,80.81,80.81,12000.0
2024-09-09 13:45:00,80.81,80.95,80.81,80.92,7504.0,80.81,80.95,80.81,80.92,7504.0
2024-09-09 13:50:00,80.94,81.0,80.9,80.9,15340.0,80.94,81.0,80.9,80.9,15340.0
2024-09-09 13:55:00,80.98,80.98,80.77,80.77,9628.0,80.98,80.98,80.77,80.77,9628.0
2024-09-09 14:00:00,80.83,80.87,80.7,80.75,12028.0,80.83,80.87,80.7,80.75,12028.0
2024-09-09 14:05:00,80.73,80.79,80.66,80.72,7456.0,80.73,80.79,80.66,80.72,7456.0
2024-09-09 14:10:00,80.77,80.77,80.67,80.67,11328.0,80.77,80.77,80.67,80.67,11328.0
2024-09-09 14:15:00,80.66,80.76,80.66,80.75,8576.0,80.66,80.76,80.66,80.75,8576.0
2024-09-09 14:20:00,80.72,80.75,80.65,80.75,14556.0,80.72,80.75,80.65,80.75,14556.0
2024-09-09 14:25:00,80.74,80.78,80.69,80.75,14784.0,80.74,80.78,80.69,80.75,14784.0
2024-09-09 14:30:00,80.67,80.76,80.62,80.76,13132.0,80.67,80.76,80.62,80.76,13132.0
2024-09-09 14:35:00,80.82,80.82,80.61,80.66,16136.0,80.82,80.82,80.61,80.66,16136.0
2024-09-09 14:40:00,80.68,80.83,80.67,80.83,7936.0,80.68,80.83,80.67,80.83,7936.0
2024-09-09 14:45:00,80.84,80.9,80.79,80.86,6212.0,80.84,80.9,80.79,80.86,6212.0
2024-09-09 14:50:00,80.88,80.95,80.87,80.95,33784.0,80.88,80.95,80.87,80.95,33784.0
2024-09-09 14:55:00,80.98,81.05,80.94,81.03,15280.0,80.98,81.05,80.94,81.03,15280.0
2024-09-09 15:00:00,81.02,81.03,80.89,80.89,28472.0,81.02,81.03,80.89,80.89,28472.0
2024-09-09 15:05:00,80.92,81.02,80.92,81.02,9548.0,80.92,81.02,80.92,81.02,9548.0
2024-09-09 15:10:00,80.98,81.05,80.95,80.97,21712.0,80.98,81.05,80.95,80.97,21712.0
2024-09-09 15:15:00,80.97,81.05,80.97,81.01,15284.0,80.97,81.05,80.97,81.01,15284.0
2024-09-09 15:20:00,80.98,80.98,80.81,80.92,43688.0,80.98,80.98,80.81,80.92,43688.0
2024-09-09 15:25:00,80.9,81.21,80.87,81.21,16860.0,80.9,81.21,80.87,81.21,16860.0
2024-09-09 15:30:00,81.19,81.2,81.03,81.06,45884.0,81.19,81.2,81.03,81.06,45884.0
2024-09-09 15:35:00,81.06,81.09,80.97,80.97,43112.0,81.06,81.09,80.97,80.97,43112.0
2024-09-09 15:40:00,81.02,81.11,80.99,81.03,68164.0,81.02,81.11,80.99,81.03,68164.0
2024-09-09 15:45:00,80.98,81.07,80.93,80.96,81140.0,80.98,81.07,80.93,80.96,81140.0
2024-09-09 15:50:00,80.92,81.04,80.81,80.95,132972.0,80.92,81.04,80.81,80.95,132972.0
2024-09-09 15:55:00,81.0,81.25,80.95,81.19,261424.0,81.0,81.25,80.95,81.19,261424.0
2024-09-10 09:30:00,81.25,82.01,81.22,81.22,134160.0,81.25,82.01,81.22,81.22,134160.0
2024-09-10 09:35:00,81.25,81.34,81.0,81.25,28336.0,81.25,81.34,81.0,81.25,28336.0
2024-09-10 09:40:00,81.34,81.87,81.19,81.68,14128.0,81.34,81.87,81.19,81.68,14128.0
2024-09-10 09:45:00,81.7,82.22,81.7,82.06,16280.0,81.7,82.22,81.7,82.06,16280.0
2024-09-10 09:50:00,81.93,82.13,81.72,82.13,14816.0,81.93,82.13,81.72,82.13,14816.0
2024-09-10 09:55:00,82.2,82.29,81.78,81.78,8512.0,82.2,82.29,81.78,81.78,8512.0
2024-09-10 10:00:00,81.92,81.95,81.63,81.88,20660.0,81.92,81.95,81.63,81.88,20660.0
2024-09-10 10:05:00,81.92,82.12,81.83,81.86,62832.0,81.92,82.12,81.83,81.86,62832.0
2024-09-10 10:10:00,81.9,81.9,81.44,81.48,23724.0,81.9,81.9,81.44,81.48,23724.0
2024-09-10 10:15:00,81.5,81.8,81.44,81.7,19216.0,81.5,81.8,81.44,81.7,19216.0
2024-09-10 10:20:00,81.71,81.8,81.55,81.61,14028.0,81.71,81.8,81.55,81.61,14028.0
2024-09-10 10:25:00,81.66,82.27,81.66,82.27,18644.0,81.66,82.27,81.66,82.27,18644.0
2024-09-10 10:30:00,82.28,82.29,81.95,82.14,20092.0,82.28,82.29,81.95,82.14,20092.0
2024-09-10 10:35:00,82.16,82.16,81.96,82.07,21412.0,82.16,82.16,81.96,82.07,21412.0
2024-09-10 10:40:00,82.05,82.07,81.78,81.8,19080.0,82.05,82.07,81.78,81.8,19080.0
2024-09-10 10:45:00,81.86,81.96,81.69,81.96,22980.0,81.86,81.96,81.69,81.96,22980.0
2024-09-10 10:50:00,81.82,81.87,81.63,81.76,20184.0,81.82,81.87,81.63,81.76,20184.0
2024-09-10 10:55:00,81.8,81.82,81.62,81.7,10068.0,81.8,81.82,81.62,81.7,10068.0
2024-09-10 11:00:00,81.7,81.79,81.63,81.71,18056.0,81.7,81.79,81.63,81.71,18056.0
2024-09-10 11:05:00,81.67,81.75,81.6,81.64,12996.0,81.67,81.75,81.6,81.64,12996.0
2024-09-10 11:10:00,81.75,81.79,81.65,81.7,7876.0,81.75,81.79,81.65,81.7,7876.0
2024-09-10 11:15:00,81.67,81.78,81.67,81.73,9304.0,81.67,81.78,81.67,81.73,9304.0
2024-09-10 11:20:00,81.73,81.81,81.69,81.74,8736.0,81.73,81.81,81.69,81.74,8736.0
2024-09-10 11:25:00,81.76,81.83,81.73,81.77,12428.0,81.76,81.83,81.73,81.77,12428.0
2024-09-10 11:30:00,81.8,81.83,81.67,81.69,7560.0,81.8,81.83,81.67,81.69,7560.0
2024-09-10 11:35:00,81.64,81.65,81.41,81.41,39356.0,81.64,81.65,81.41,81.41,39356.0
2024-09-10 11:40:00,81.42,81.5,81.39,81.42,8460.0,81.42,81.5,81.39,81.42,8460.0
2024-09-10 11:45:00,81.41,81.41,81.27,81.38,11300.0,81.41,81.41,81.27,81.38,11300.0
2024-09-10 11:50:00,81.34,81.34,81.02,81.1,22300.0,81.34,81.34,81.02,81.1,22300.0
2024-09-10 11:55:00,81.04,81.14,80.83,80.89,46324.0,81.04,81.14,80.83,80.89,46324.0
2024-09-10 12:00:00,80.76,80.92,80.61,80.66,18316.0,80.76,80.92,80.61,80.66,18316.0
2024-09-10 12:05:00,80.71,80.79,80.7,80.71,18824.0,80.71,80.79,80.7,80.71,18824.0
2024-09-10 12:10:00,80.67,80.72,80.65,80.65,14824.0,80.67,80.72,80.65,80.65,14824.0
2024-09-10 12:15:00,80.62,80.8,80.57,80.8,21600.0,80.62,80.8,80.57,80.8,21600.0
2024-09-10 12:20:00,80.77,80.83,80.72,80.8,14000.0,80.77,80.83,80.72,80.8,14000.0
2024-09-10 12:25:00,80.8,80.88,80.69,80.88,11200.0,80.8,80.88,80.69,80.88,11200.0
2024-09-10 12:30:00,80.83,80.84,80.75,80.84,9168.0,80.83,80.84,80.75,80.84,9168.0
2024-09-10 12:35:00,80.86,80.86,80.77,80.84,15516.0,80.86,80.86,80.77,80.84,15516.0
2024-09-10 12:40:00,80.94,81.04,80.94,81.0,21064.0,80.94,81.04,80.94,81.0,21064.0
2024-09-10 12:45:00,80.92,80.97,80.89,80.96,7200.0,80.92,80.97,80.89,80.96,7200.0
2024-09-10 12:50:00,80.96,81.13,80.91,81.11,10904.0,80.96,81.13,80.91,81.11,10904.0
2024-09-10 12:55:00,81.14,81.14,80.92,80.92,6124.0,81.14,81.14,80.92,80.92,6124.0
2024-09-10 13:00:00,80.99,80.99,80.99,80.99,860.0,80.99,80.99,80.99,80.99,860.0
2024-09-10 13:05:00,81.1,81.19,81.09,81.19,6540.0,81.1,81.19,81.09,81.19,6540.0
2024-09-10 13:10:00,81.29,81.46,81.26,81.41,21236.0,81.29,81.46,81.26,81.41,21236.0
2024-09-10 13:15:00,81.44,81.55,81.42,81.5,14560.0,81.44,81.55,81.42,81.5,14560.0
2024-09-10 13:20:00,81.48,81.51,81.39,81.48,21792.0,81.48,81.51,81.39,81.48,21792.0
2024-09-10 13:25:00,81.51,81.51,81.38,81.38,13016.0,81.51,81.51,81.38,81.38,13016.0
2024-09-10 13:30:00,81.43,81.46,81.38,81.41,10112.0,81.43,81.46,81.38,81.41,10112.0
2024-09-10 13:35:00,81.44,81.44,81.28,81.33,11176.0,81.44,81.44,81.28,81.33,11176.0
2024-09-10 13:40:00,81.35,81.39,81.33,81.36,10192.0,81.35,81.39,81.33,81.36,10192.0
2024-09-10 13:45:00,81.36,81.39,81.28,81.33,20040.0,81.36,81.39,81.28,81.33,20040.0
2024-09-10 13:50:00,81.33,81.4,81.3,81.35,22012.0,81.33,81.4,81.3,81.35,22012.0
2024-09-10 13:55:00,81.33,81.39,81.32,81.39,18924.0,81.33,81.39,81.32,81.39,18924.0
2024-09-10 14:00:00,81.4,81.6,81.38,81.57,26560.0,81.4,81.6,81.38,81.57,26560.0
2024-09-10 14:05:00,81.51,81.58,81.47,81.52,17900.0,81.51,81.58,81.47,81.52,17900.0
2024-09-10 14:10:00,81.64,81.74,81.61,81.72,12096.0,81.64,81.74,81.61,81.72,12096.0
2024-09-10 14:15:00,81.74,81.82,81.74,81.81,10048.0,81.74,81.82,81.74,81.81,10048.0
2024-09-10 14:20:00,81.76,81.81,81.7,81.8,8920.0,81.76,81.81,81.7,81.8,8920.0
2024-09-10 14:25:00,81.77,81.86,81.74,81.85,14696.0,81.77,81.86,81.74,81.85,14696.0
2024-09-10 14:30:00,81.83,81.95,81.83,81.94,7768.0,81.83,81.95,81.83,81.94,7768.0
2024-09-10 14:35:00,81.91,82.04,81.91,81.95,29476.0,81.91,82.04,81.91,81.95,29476.0
2024-09-10 14:40:00,82.03,82.04,81.88,81.94,25996.0,82.03,82.04,81.88,81.94,25996.0
2024-09-10 14:45:00,81.91,81.91,81.72,81.72,18620.0,81.91,81.91,81.72,81.72,18620.0
2024-09-10 14:50:00,81.7,81.73,81.58,81.58,27380.0,81.7,81.73,81.58,81.58,27380.0
2024-09-10 14:55:00,81.58,81.64,81.45,81.52,21872.0,81.58,81.64,81.45,81.52,21872.0
2024-09-10 15:00:00,81.52,81.56,81.41,81.45,14516.0,81.52,81.56,81.41,81.45,14516.0
2024-09-10 15:05:00,81.45,81.48,81.38,81.46,11476.0,81.45,81.48,81.38,81.46,11476.0
2024-09-10 15:10:00,81.5,81.57,81.49,81.51,22148.0,81.5,81.57,81.49,81.51,22148.0
2024-09-10 15:15:00,81.51,81.51,81.43,81.5,152884.0,81.51,81.51,81.43,81.5,152884.0
2024-09-10 15:20:00,81.48,81.56,81.4,81.41,61572.0,81.48,81.56,81.4,81.41,61572.0
2024-09-10 15:25:00,81.42,81.46,81.39,81.45,55144.0,81.42,81.46,81.39,81.45,55144.0
2024-09-10 15:30:00,81.43,81.47,81.38,81.39,32396.0,81.43,81.47,81.38,81.39,32396.0
2024-09-10 15:35:00,81.38,81.38,81.21,81.25,30600.0,81.38,81.38,81.21,81.25,30600.0
2024-09-10 15:40:00,81.27,81.39,81.25,81.37,72624.0,81.27,81.39,81.25,81.37,72624.0
2024-09-10 15:45:00,81.36,81.36,81.28,81.3,96192.0,81.36,81.36,81.28,81.3,96192.0
2024-09-10 15:50:00,81.28,81.58,81.22,81.56,278144.0,81.28,81.58,81.22,81.56,278144.0
2024-09-10 15:55:00,81.57,81.75,81.46,81.72,310268.0,81.57,81.75,81.46,81.72,310268.0
2024-09-11 09:30:00,81.87,82.24,81.77,81.78,165568.0,81.87,82.24,81.77,81.78,165568.0
2024-09-11 09:35:00,81.78,82.12,81.69,81.71,270424.0,81.78,82.12,81.69,81.71,270424.0
2024-09-11 09:40:00,81.66,81.97,81.52,81.83,85328.0,81.66,81.97,81.52,81.83,85328.0
2024-09-11 09:45:00,81.77,81.87,81.51,81.64,31652.0,81.77,81.87,81.51,81.64,31652.0
2024-09-11 09:50:00,81.52,81.64,81.26,81.47,147536.0,81.52,81.64,81.26,81.47,147536.0
2024-09-11 09:55:00,81.5,81.69,81.3,81.36,56436.0,81.5,81.69,81.3,81.36,56436.0
2024-09-11 10:00:00,81.36,81.91,81.2,81.76,163384.0,81.36,81.91,81.2,81.76,163384.0
2024-09-11 10:05:00,81.72,81.75,81.51,81.64,44360.0,81.72,81.75,81.51,81.64,44360.0
2024-09-11 10:10:00,81.63,81.73,81.47,81.47,34236.0,81.63,81.73,81.47,81.47,34236.0
2024-09-11 10:15:00,81.46,81.68,81.35,81.63,83096.0,81.46,81.68,81.35,81.63,83096.0
2024-09-11 10:20:00,81.58,81.88,81.57,81.78,12800.0,81.58,81.88,81.57,81.78,12800.0
2024-09-11 10:25:00,81.78,81.91,81.72,81.73,76636.0,81.78,81.91,81.72,81.73,76636.0
2024-09-11 10:30:00,81.72,81.72,81.39,81.6,102844.0,81.72,81.72,81.39,81.6,102844.0
2024-09-11 10:35:00,81.52,81.75,81.38,81.42,22044.0,81.52,81.75,81.38,81.42,22044.0
2024-09-11 10:40:00,81.31,81.46,81.09,81.11,18536.0,81.31,81.46,81.09,81.11,18536.0
2024-09-11 10:45:00,81.2,81.34,81.05,81.33,12220.0,81.2,81.34,81.05,81.33,12220.0
2024-09-11 10:50:00,81.26,81.56,81.24,81.54,25020.0,81.26,81.56,81.24,81.54,25020.0
2024-09-11 10:55:00,81.43,81.81,81.42,81.81,11176.0,81.43,81.81,81.42,81.81,11176.0
2024-09-11 11:00:00,81.7,81.77,81.58,81.73,23592.0,81.7,81.77,81.58,81.73,23592.0
2024-09-11 11:05:00,81.78,81.95,81.76,81.76,70560.0,81.78,81.95,81.76,81.76,70560.0
2024-09-11 11:10:00,81.76,82.08,81.76,82.0,195260.0,81.76,82.08,81.76,82.0,195260.0
2024-09-11 11:15:00,81.99,82.05,81.8,81.88,372548.0,81.99,82.05,81.8,81.88,372548.0
2024-09-11 11:20:00,81.89,81.91,81.77,81.8,37748.0,81.89,81.91,81.77,81.8,37748.0
2024-09-11 11:25:00,81.82,81.93,81.8,81.89,30604.0,81.82,81.93,81.8,81.89,30604.0
2024-09-11 11:30:00,81.89,82.0,81.86,81.89,69524.0,81.89,82.0,81.86,81.89,69524.0
2024-09-11 11:35:00,81.95,82.3,81.94,82.24,75668.0,81.95,82.3,81.94,82.24,75668.0
2024-09-11 11:40:00,82.2,82.3,82.06,82.07,190224.0,82.2,82.3,82.06,82.07,190224.0
2024-09-11 11:45:00,82.12,82.58,82.04,82.23,533892.0,82.12,82.58,82.04,82.23,533892.0
2024-09-11 11:50:00,82.3,82.49,82.25,82.34,345128.0,82.3,82.49,82.25,82.34,345128.0
2024-09-11 11:55:00,82.27,82.58,82.1,82.58,38028.0,82.27,82.58,82.1,82.58,38028.0
2024-09-11 12:00:00,82.62,82.82,82.55,82.75,89736.0,82.62,82.82,82.55,82.75,89736.0
2024-09-11 12:05:00,82.82,82.96,82.72,82.72,40284.0,82.82,82.96,82.72,82.72,40284.0
2024-09-11 12:10:00,82.73,82.98,82.73,82.78,12332.0,82.73,82.98,82.73,82.78,12332.0
2024-09-11 12:15:00,83.0,83.06,82.88,82.99,16376.0,83.0,83.06,82.88,82.99,16376.0
2024-09-11 12:20:00,83.04,83.19,82.86,82.95,41076.0,83.04,83.19,82.86,82.95,41076.0
2024-09-11 12:25:00,83.06,83.15,82.96,83.15,15564.0,83.06,83.15,82.96,83.15,15564.0
2024-09-11 12:30:00,83.17,83.26,83.09,83.13,38244.0,83.17,83.26,83.09,83.13,38244.0
2024-09-11 12:35:00,83.19,83.4,83.17,83.4,45484.0,83.19,83.4,83.17,83.4,45484.0
2024-09-11 12:40:00,83.43,83.56,83.29,83.48,47688.0,83.43,83.56,83.29,83.48,47688.0
2024-09-11 12:45:00,83.53,83.66,83.39,83.41,45800.0,83.53,83.66,83.39,83.41,45800.0
2024-09-11 12:50:00,83.43,83.78,83.42,83.77,28248.0,83.43,83.78,83.42,83.77,28248.0
2024-09-11 12:55:00,83.73,83.77,83.54,83.73,25272.0,83.73,83.77,83.54,83.73,25272.0
2024-09-11 13:00:00,83.73,84.08,83.73,84.0,46120.0,83.73,84.08,83.73,84.0,46120.0
2024-09-11 13:05:00,83.97,84.23,83.94,84.16,101536.0,83.97,84.23,83.94,84.16,101536.0
2024-09-11 13:10:00,84.23,84.41,84.01,84.05,61840.0,84.23,84.41,84.01,84.05,61840.0
2024-09-11 13:15:00,84.08,84.13,83.88,83.88,22988.0,84.08,84.13,83.88,83.88,22988.0
2024-09-11 13:20:00,83.88,83.96,83.81,83.89,36116.0,83.88,83.96,83.81,83.89,36116.0
2024-09-11 13:25:00,83.96,84.25,83.96,84.22,25436.0,83.96,84.25,83.96,84.22,25436.0
2024-09-11 13:30:00,84.18,84.49,84.18,84.49,40020.0,84.18,84.49,84.18,84.49,40020.0
2024-09-11 13:35:00,84.5,84.51,84.39,84.46,40528.0,84.5,84.51,84.39,84.46,40528.0
2024-09-11 13:40:00,84.44,84.62,84.43,84.62,17572.0,84.44,84.62,84.43,84.62,17572.0
2024-09-11 13:45:00,84.66,85.02,84.66,84.99,38420.0,84.66,85.02,84.66,84.99,38420.0
2024-09-11 13:50:00,85.0,85.06,84.8,84.8,47208.0,85.0,85.06,84.8,84.8,47208.0
2024-09-11 13:55:00,84.77,84.79,84.68,84.79,15284.0,84.77,84.79,84.68,84.79,15284.0
2024-09-11 14:00:00,84.8,84.96,84.72,84.88,45700.0,84.8,84.96,84.72,84.88,45700.0
2024-09-11 14:05:00,84.84,84.95,84.84,84.85,17020.0,84.84,84.95,84.84,84.85,17020.0
2024-09-11 14:10:00,84.89,84.97,84.85,84.85,8800.0,84.89,84.97,84.85,84.85,8800.0
2024-09-11 14:15:00,84.85,84.89,84.69,84.8,10184.0,84.85,84.89,84.69,84.8,10184.0
2024-09-11 14:20:00,84.83,84.91,84.78,84.91,14440.0,84.83,84.91,84.78,84.91,14440.0
2024-09-11 14:25:00,84.83,85.1,84.83,84.95,39268.0,84.83,85.1,84.83,84.95,39268.0
2024-09-11 14:30:00,85.0,85.18,84.97,85.17,16980.0,85.0,85.18,84.97,85.17,16980.0
2024-09-11 14:35:00,85.17,85.25,85.06,85.23,18380.0,85.17,85.25,85.06,85.23,18380.0
2024-09-11 14:40:00,85.29,85.39,85.22,85.26,40768.0,85.29,85.39,85.22,85.26,40768.0
2024-09-11 14:45:00,85.24,85.34,85.15,85.25,41300.0,85.24,85.34,85.15,85.25,41300.0
2024-09-11 14:50:00,85.25,85.32,85.07,85.11,58592.0,85.25,85.32,85.07,85.11,58592.0
2024-09-11 14:55:00,85.17,85.34,85.17,85.22,10048.0,85.17,85.34,85.17,85.22,10048.0
2024-09-11 15:00:00,85.21,85.24,85.1,85.15,17504.0,85.21,85.24,85.1,85.15,17504.0
2024-09-11 15:05:00,85.15,85.39,85.1,85.21,33536.0,85.15,85.39,85.1,85.21,33536.0
2024-09-11 15:10:00,85.22,85.24,85.06,85.21,14536.0,85.22,85.24,85.06,85.21,14536.0
2024-09-11 15:15:00,85.2,85.35,85.16,85.3,27948.0,85.2,85.35,85.16,85.3,27948.0
2024-09-11 15:20:00,85.25,85.39,85.2,85.34,20516.0,85.25,85.39,85.2,85.34,20516.0
2024-09-11 15:25:00,85.37,85.39,85.27,85.33,32960.0,85.37,85.39,85.27,85.33,32960.0
2024-09-11 15:30:00,85.36,85.37,85.24,85.37,44300.0,85.36,85.37,85.24,85.37,44300.0
2024-09-11 15:35:00,85.39,85.39,85.16,85.16,41684.0,85.39,85.39,85.16,85.16,41684.0
2024-09-11 15:40:00,85.2,85.22,85.08,85.17,39144.0,85.2,85.22,85.08,85.17,39144.0
2024-09-11 15:45:00,85.19,85.43,85.15,85.43,33160.0,85.19,85.43,85.15,85.43,33160.0
2024-09-11 15:50:00,85.36,85.5,85.25,85.47,102256.0,85.36,85.5,85.25,85.47,102256.0
2024-09-11 15:55:00,85.51,86.01,85.43,85.72,619104.0,85.51,86.01,85.43,85.72,619104.0
2024-09-12 09:30:00,85.7,85.76,84.94,85.41,107016.0,85.7,85.76,84.94,85.41,107016.0
2024-09-12 09:35:00,85.25,85.66,85.21,85.55,28664.0,85.25,85.66,85.21,85.55,28664.0
2024-09-12 09:40:00,85.62,85.83,85.61,85.74,17480.0,85.62,85.83,85.61,85.74,17480.0
2024-09-12 09:45:00,85.83,85.83,85.3,85.4,36400.0,85.83,85.83,85.3,85.4,36400.0
2024-09-12 09:50:00,85.39,85.75,85.0,85.75,17904.0,85.39,85.75,85.0,85.75,17904.0
2024-09-12 09:55:00,85.7,85.83,85.43,85.83,34440.0,85.7,85.83,85.43,85.83,34440.0
2024-09-12 10:00:00,85.86,86.29,85.8,86.24,66236.0,85.86,86.29,85.8,86.24,66236.0
2024-09-12 10:05:00,86.24,86.55,86.11,86.19,58436.0,86.24,86.55,86.11,86.19,58436.0
2024-09-12 10:10:00,86.3,86.8,86.28,86.8,43576.0,86.3,86.8,86.28,86.8,43576.0
2024-09-12 10:15:00,86.7,87.03,86.63,86.98,55608.0,86.7,87.03,86.63,86.98,55608.0
2024-09-12 10:20:00,86.99,87.61,86.99,87.29,83220.0,86.99,87.61,86.99,87.29,83220.0
2024-09-12 10:25:00,87.42,87.64,87.42,87.57,49644.0,87.42,87.64,87.42,87.57,49644.0
2024-09-12 10:30:00,87.63,87.96,87.51,87.92,80928.0,87.63,87.96,87.51,87.92,80928.0
2024-09-12 10:35:00,87.84,87.89,87.34,87.6,51008.0,87.84,87.89,87.34,87.6,51008.0
2024-09-12 10:40:00,87.58,87.91,87.5,87.83,42736.0,87.58,87.91,87.5,87.83,42736.0
2024-09-12 10:45:00,87.86,87.97,87.5,87.51,29656.0,87.86,87.97,87.5,87.51,29656.0
2024-09-12 10:50:00,87.59,87.86,87.58,87.85,27668.0,87.59,87.86,87.58,87.85,27668.0
2024-09-12 10:55:00,87.88,87.96,87.55,87.55,89036.0,87.88,87.96,87.55,87.55,89036.0
2024-09-12 11:00:00,87.61,87.61,87.4,87.55,39224.0,87.61,87.61,87.4,87.55,39224.0
2024-09-12 11:05:00,87.58,87.87,87.55,87.87,14696.0,87.58,87.87,87.55,87.87,14696.0
2024-09-12 11:10:00,87.79,88.25,87.79,88.14,54356.0,87.79,88.25,87.79,88.14,54356.0
2024-09-12 11:15:00,88.08,88.11,87.75,88.03,22104.0,88.08,88.11,87.75,88.03,22104.0
2024-09-12 11:20:00,88.0,88.15,87.84,87.9,51132.0,88.0,88.15,87.84,87.9,51132.0
2024-09-12 11:25:00,88.05,88.05,87.69,87.82,57260.0,88.05,88.05,87.69,87.82,57260.0
2024-09-12 11:30:00,87.87,87.95,87.64,87.64,30112.0,87.87,87.95,87.64,87.64,30112.0
2024-09-12 11:35:00,87.63,87.78,87.58,87.7,19608.0,87.63,87.78,87.58,87.7,19608.0
2024-09-12 11:40:00,87.63,87.83,87.55,87.57,22468.0,87.63,87.83,87.55,87.57,22468.0
2024-09-12 11:45:00,87.56,87.58,87.38,87.57,17448.0,87.56,87.58,87.38,87.57,17448.0
2024-09-12 11:50:00,87.57,87.81,87.51,87.68,20612.0,87.57,87.81,87.51,87.68,20612.0
2024-09-12 11:55:00,87.69,87.89,87.67,87.82,39744.0,87.69,87.89,87.67,87.82,39744.0
2024-09-12 12:00:00,87.85,88.2,87.82,88.2,27184.0,87.85,88.2,87.82,88.2,27184.0
2024-09-12 12:05:00,88.13,88.27,88.08,88.19,46084.0,88.13,88.27,88.08,88.19,46084.0
2024-09-12 12:10:00,88.23,88.36,88.19,88.36,34136.0,88.23,88.36,88.19,88.36,34136.0
2024-09-12 12:15:00,88.32,88.43,88.32,88.35,15220.0,88.32,88.43,88.32,88.35,15220.0
2024-09-12 12:20:00,88.31,88.36,88.11,88.16,30052.0,88.31,88.36,88.11,88.16,30052.0
2024-09-12 12:25:00,88.21,88.3,88.21,88.3,6700.0,88.21,88.3,88.21,88.3,6700.0
2024-09-12 12:30:00,88.3,88.3,88.19,88.25,7684.0,88.3,88.3,88.19,88.25,7684.0
2024-09-12 12:35:00,88.3,88.3,88.03,88.07,18504.0,88.3,88.3,88.03,88.07,18504.0
2024-09-12 12:40:00,88.05,88.11,87.93,87.93,15884.0,88.05,88.11,87.93,87.93,15884.0
2024-09-12 12:45:00,87.93,87.99,87.86,87.99,28344.0,87.93,87.99,87.86,87.99,28344.0
2024-09-12 12:50:00,87.98,88.15,87.98,88.1,29084.0,87.98,88.15,87.98,88.1,29084.0
2024-09-12 12:55:00,88.04,88.33,88.0,88.28,66676.0,88.04,88.33,88.0,88.28,66676.0
2024-09-12 13:00:00,88.28,88.39,88.17,88.21,41292.0,88.28,88.39,88.17,88.21,41292.0
2024-09-12 13:05:00,88.17,88.41,88.15,88.34,32396.0,88.17,88.41,88.15,88.34,32396.0
2024-09-12 13:10:00,88.32,88.49,88.28,88.43,31724.0,88.32,88.49,88.28,88.43,31724.0
2024-09-12 13:15:00,88.46,88.61,88.42,88.61,37044.0,88.46,88.61,88.42,88.61,37044.0
2024-09-12 13:20:00,88.53,88.88,88.48,88.83,41324.0,88.53,88.88,88.48,88.83,41324.0
2024-09-12 13:25:00,88.79,88.9,88.66,88.66,24336.0,88.79,88.9,88.66,88.66,24336.0
2024-09-12 13:30:00,88.68,88.72,88.6,88.64,17072.0,88.68,88.72,88.6,88.64,17072.0
2024-09-12 13:35:00,88.64,88.73,88.58,88.71,38740.0,88.64,88.73,88.58,88.71,38740.0
2024-09-12 13:40:00,88.71,88.71,88.5,88.64,35728.0,88.71,88.71,88.5,88.64,35728.0
2024-09-12 13:45:00,88.7,88.79,88.61,88.74,38004.0,88.7,88.79,88.61,88.74,38004.0
2024-09-12 13:50:00,88.78,89.24,88.78,89.18,50992.0,88.78,89.24,88.78,89.18,50992.0
2024-09-12 13:55:00,89.18,89.38,89.07,89.23,89628.0,89.18,89.38,89.07,89.23,89628.0
2024-09-12 14:00:00,89.36,89.44,89.15,89.21,81184.0,89.36,89.44,89.15,89.21,81184.0
2024-09-12 14:05:00,89.19,89.22,89.03,89.08,41156.0,89.19,89.22,89.03,89.08,41156.0
2024-09-12 14:10:00,89.11,89.11,88.84,89.01,29868.0,89.11,89.11,88.84,89.01,29868.0
2024-09-12 14:15:00,89.03,89.12,88.99,89.1,24772.0,89.03,89.12,88.99,89.1,24772.0
2024-09-12 14:20:00,89.06,89.33,89.05,89.21,65852.0,89.06,89.33,89.05,89.21,65852.0
2024-09-12 14:25:00,89.18,89.31,89.0,89.06,51724.0,89.18,89.31,89.0,89.06,51724.0
2024-09-12 14:30:00,89.04,89.19,88.93,88.97,33480.0,89.04,89.19,88.93,88.97,33480.0
2024-09-12 14:35:00,89.01,89.09,88.94,89.04,27256.0,89.01,89.09,88.94,89.04,27256.0
2024-09-12 14:40:00,89.04,89.12,88.98,89.07,17372.0,89.04,89.12,88.98,89.07,17372.0
2024-09-12 14:45:00,89.0,89.12,88.95,88.97,23956.0,89.0,89.12,88.95,88.97,23956.0
2024-09-12 14:50:00,88.97,89.0,88.39,88.53,25844.0,88.97,89.0,88.39,88.53,25844.0
2024-09-12 14:55:00,88.69,88.91,88.54,88.85,26244.0,88.69,88.91,88.54,88.85,26244.0
2024-09-12 15:00:00,88.83,88.92,88.74,88.79,27380.0,88.83,88.92,88.74,88.79,27380.0
2024-09-12 15:05:00,88.86,89.05,88.86,88.97,19752.0,88.86,89.05,88.86,88.97,19752.0
2024-09-12 15:10:00,88.92,89.0,88.89,88.92,22704.0,88.92,89.0,88.89,88.92,22704.0
2024-09-12 15:15:00,88.88,89.11,88.88,89.11,38816.0,88.88,89.11,88.88,89.11,38816.0
2024-09-12 15:20:00,89.11,89.11,88.99,88.99,27160.0,89.11,89.11,88.99,88.99,27160.0
2024-09-12 15:25:00,89.01,89.04,88.83,88.95,27560.0,89.01,89.04,88.83,88.95,27560.0
2024-09-12 15:30:00,88.93,89.11,88.85,89.02,108656.0,88.93,89.11,88.85,89.02,108656.0
2024-09-12 15:35:00,88.97,89.07,88.9,89.07,42916.0,88.97,89.07,88.9,89.07,42916.0
2024-09-12 15:40:00,88.98,89.08,88.88,89.02,43228.0,88.98,89.08,88.88,89.02,43228.0
2024-09-12 15:45:00,89.06,89.06,88.77,88.82,38312.0,89.06,89.06,88.77,88.82,38312.0
2024-09-12 15:50:00,88.78,88.98,88.69,88.77,102584.0,88.78,88.98,88.69,88.77,102584.0
2024-09-12 15:55:00,88.83,89.01,88.79,88.86,330308.0,88.83,89.01,88.79,88.86,330308.0
2024-09-13 09:30:00,89.99,90.67,89.26,90.67,455524.0,89.99,90.67,89.26,90.67,455524.0
2024-09-13 09:35:00,90.71,91.01,90.45,90.49,139440.0,90.71,91.01,90.45,90.49,139440.0
2024-09-13 09:40:00,90.35,90.66,90.03,90.59,48588.0,90.35,90.66,90.03,90.59,48588.0
2024-09-13 09:45:00,90.57,90.78,90.39,90.39,114404.0,90.57,90.78,90.39,90.39,114404.0
2024-09-13 09:50:00,90.33,90.5,90.17,90.26,38848.0,90.33,90.5,90.17,90.26,38848.0
2024-09-13 09:55:00,90.27,90.27,89.95,90.06,57972.0,90.27,90.27,89.95,90.06,57972.0
2024-09-13 10:00:00,90.18,90.53,89.68,90.01,43520.0,90.18,90.53,89.68,90.01,43520.0
2024-09-13 10:05:00,90.05,90.26,89.94,90.23,31796.0,90.05,90.26,89.94,90.23,31796.0
2024-09-13 10:10:00,90.23,90.43,90.13,90.24,40684.0,90.23,90.43,90.13,90.24,40684.0
2024-09-13 10:15:00,90.33,90.36,90.14,90.22,58876.0,90.33,90.36,90.14,90.22,58876.0
2024-09-13 10:20:00,90.25,90.34,90.11,90.28,17432.0,90.25,90.34,90.11,90.28,17432.0
2024-09-13 10:25:00,90.25,90.32,90.03,90.06,109136.0,90.25,90.32,90.03,90.06,109136.0
2024-09-13 10:30:00,90.06,90.06,89.68,89.95,37912.0,90.06,90.06,89.68,89.95,37912.0
2024-09-13 10:35:00,89.85,90.02,89.82,90.02,38616.0,89.85,90.02,89.82,90.02,38616.0
2024-09-13 10:40:00,90.0,90.36,90.0,90.36,19060.0,90.0,90.36,90.0,90.36,19060.0
2024-09-13 10:45:00,90.41,90.44,90.26,90.39,23116.0,90.41,90.44,90.26,90.39,23116.0
2024-09-13 10:50:00,90.45,90.45,90.16,90.42,16084.0,90.45,90.45,90.16,90.42,16084.0
2024-09-13 10:55:00,90.42,90.48,90.23,90.36,17264.0,90.42,90.48,90.23,90.36,17264.0
2024-09-13 11:00:00,90.33,90.45,90.31,90.44,11732.0,90.33,90.45,90.31,90.44,11732.0
2024-09-13 11:05:00,90.45,90.59,90.43,90.57,13800.0,90.45,90.59,90.43,90.57,13800.0
2024-09-13 11:10:00,90.48,90.65,90.48,90.49,13536.0,90.48,90.65,90.48,90.49,13536.0
2024-09-13 11:15:00,90.52,90.55,90.45,90.45,11880.0,90.52,90.55,90.45,90.45,11880.0
2024-09-13 11:20:00,90.47,90.51,90.32,90.35,12796.0,90.47,90.51,90.32,90.35,12796.0
2024-09-13 11:25:00,90.35,90.59,90.29,90.29,35836.0,90.35,90.59,90.29,90.29,35836.0
2024-09-13 11:30:00,90.33,90.38,90.25,90.25,4260.0,90.33,90.38,90.25,90.25,4260.0
2024-09-13 11:35:00,90.31,90.37,90.15,90.22,36360.0,90.31,90.37,90.15,90.22,36360.0
2024-09-13 11:40:00,90.29,90.4,90.2,90.2,6660.0,90.29,90.4,90.2,90.2,6660.0
2024-09-13 11:45:00,90.28,90.43,90.28,90.36,21220.0,90.28,90.43,90.28,90.36,21220.0
2024-09-13 11:50:00,90.37,90.6,90.32,90.58,31772.0,90.37,90.6,90.32,90.58,31772.0
2024-09-13 11:55:00,90.56,90.63,90.46,90.52,11136.0,90.56,90.63,90.46,90.52,11136.0
2024-09-13 12:00:00,90.53,90.7,90.53,90.63,12900.0,90.53,90.7,90.53,90.63,12900.0
2024-09-13 12:05:00,90.61,90.66,90.42,90.42,13580.0,90.61,90.66,90.42,90.42,13580.0
2024-09-13 12:10:00,90.41,90.49,90.29,90.38,11000.0,90.41,90.49,90.29,90.38,11000.0
2024-09-13 12:15:00,90.31,90.37,90.3,90.36,10840.0,90.31,90.37,90.3,90.36,10840.0
2024-09-13 12:20:00,90.38,90.47,90.3,90.47,8648.0,90.38,90.47,90.3,90.47,8648.0
2024-09-13 12:25:00,90.45,90.45,90.42,90.42,5804.0,90.45,90.45,90.42,90.42,5804.0
2024-09-13 12:30:00,90.47,90.49,90.43,90.43,7568.0,90.47,90.49,90.43,90.43,7568.0
2024-09-13 12:35:00,90.38,90.42,90.32,90.39,5740.0,90.38,90.42,90.32,90.39,5740.0
2024-09-13 12:40:00,90.39,90.43,90.34,90.34,4756.0,90.39,90.43,90.34,90.34,4756.0
2024-09-13 12:45:00,90.37,90.37,90.28,90.37,11744.0,90.37,90.37,90.28,90.37,11744.0
2024-09-13 12:50:00,90.33,90.51,90.31,90.48,24956.0,90.33,90.51,90.31,90.48,24956.0
2024-09-13 12:55:00,90.49,90.58,90.49,90.58,10156.0,90.49,90.58,90.49,90.58,10156.0
2024-09-13 13:00:00,90.53,90.6,90.53,90.59,9672.0,90.53,90.6,90.53,90.59,9672.0
2024-09-13 13:05:00,90.61,90.61,90.51,90.52,4500.0,90.61,90.61,90.51,90.52,4500.0
2024-09-13 13:10:00,90.51,90.51,90.37,90.44,8672.0,90.51,90.51,90.37,90.44,8672.0
2024-09-13 13:15:00,90.48,90.54,90.45,90.53,7436.0,90.48,90.54,90.45,90.53,7436.0
2024-09-13 13:20:00,90.5,90.55,90.42,90.42,32840.0,90.5,90.55,90.42,90.42,32840.0
2024-09-13 13:25:00,90.39,90.54,90.39,90.53,7608.0,90.39,90.54,90.39,90.53,7608.0
2024-09-13 13:30:00,90.52,90.52,90.42,90.42,2800.0,90.52,90.52,90.42,90.42,2800.0
2024-09-13 13:35:00,90.39,90.5,90.38,90.49,8020.0,90.39,90.5,90.38,90.49,8020.0
2024-09-13 13:40:00,90.5,90.54,90.45,90.48,3188.0,90.5,90.54,90.45,90.48,3188.0
2024-09-13 13:45:00,90.47,90.49,90.43,90.46,8432.0,90.47,90.49,90.43,90.46,8432.0
2024-09-13 13:50:00,90.43,90.49,90.43,90.43,5592.0,90.43,90.49,90.43,90.43,5592.0
2024-09-13 13:55:00,90.41,90.41,90.36,90.37,15964.0,90.41,90.41,90.36,90.37,15964.0
2024-09-13 14:00:00,90.4,90.4,90.05,90.28,27432.0,90.4,90.4,90.05,90.28,27432.0
2024-09-13 14:05:00,90.3,90.39,90.26,90.33,9172.0,90.3,90.39,90.26,90.33,9172.0
2024-09-13 14:10:00,90.31,90.31,90.15,90.2,13252.0,90.31,90.31,90.15,90.2,13252.0
2024-09-13 14:15:00,90.28,90.28,90.17,90.25,8164.0,90.28,90.28,90.17,90.25,8164.0
2024-09-13 14:20:00,90.3,90.3,90.14,90.17,9480.0,90.3,90.3,90.14,90.17,9480.0
2024-09-13 14:25:00,90.1,90.2,90.09,90.18,11816.0,90.1,90.2,90.09,90.18,11816.0
2024-09-13 14:30:00,90.09,90.09,89.97,90.0,10960.0,90.09,90.09,89.97,90.0,10960.0
2024-09-13 14:35:00,90.0,90.01,89.88,89.97,12592.0,90.0,90.01,89.88,89.97,12592.0
2024-09-13 14:40:00,90.01,90.13,90.01,90.11,19560.0,90.01,90.13,90.01,90.11,19560.0
2024-09-13 14:45:00,90.15,90.19,90.09,90.13,23740.0,90.15,90.19,90.09,90.13,23740.0
2024-09-13 14:50:00,90.12,90.14,90.07,90.1,32444.0,90.12,90.14,90.07,90.1,32444.0
2024-09-13 14:55:00,90.1,90.17,90.1,90.15,28604.0,90.1,90.17,90.1,90.15,28604.0
2024-09-13 15:00:00,90.12,90.16,90.08,90.12,64916.0,90.12,90.16,90.08,90.12,64916.0
2024-09-13 15:05:00,90.16,90.16,90.09,90.12,40108.0,90.16,90.16,90.09,90.12,40108.0
2024-09-13 15:10:00,90.14,90.24,90.09,90.24,58812.0,90.14,90.24,90.09,90.24,58812.0
2024-09-13 15:15:00,90.18,90.23,90.18,90.2,7352.0,90.18,90.23,90.18,90.2,7352.0
2024-09-13 15:20:00,90.24,90.26,90.18,90.25,19420.0,90.24,90.26,90.18,90.25,19420.0
2024-09-13 15:25:00,90.25,90.3,90.14,90.21,17328.0,90.25,90.3,90.14,90.21,17328.0
2024-09-13 15:30:00,90.19,90.22,90.13,90.17,35208.0,90.19,90.22,90.13,90.17,35208.0
2024-09-13 15:35:00,90.17,90.23,90.11,90.18,70980.0,90.17,90.23,90.11,90.18,70980.0
2024-09-13 15:40:00,90.23,90.26,90.15,90.2,51060.0,90.23,90.26,90.15,90.2,51060.0
2024-09-13 15:45:00,90.2,90.23,90.02,90.02,105520.0,90.2,90.23,90.02,90.02,105520.0
2024-09-13 15:50:00,90.0,90.16,89.94,90.14,96224.0,90.0,90.16,89.94,90.14,96224.0
2024-09-13 15:55:00,90.14,90.19,89.86,89.97,211976.0,90.14,90.19,89.86,89.97,211976.0
2024-09-16 09:30:00,88.78,89.25,88.36,88.36,144456.0,88.78,89.25,88.36,88.36,144456.0
2024-09-16 09:35:00,88.42,88.58,87.87,88.26,71216.0,88.42,88.58,87.87,88.26,71216.0
2024-09-16 09:40:00,88.25,88.5,88.08,88.5,16940.0,88.25,88.5,88.08,88.5,16940.0
2024-09-16 09:45:00,88.53,88.61,88.15,88.59,35968.0,88.53,88.61,88.15,88.59,35968.0
2024-09-16 09:50:00,88.52,88.63,88.34,88.61,10928.0,88.52,88.63,88.34,88.61,10928.0
2024-09-16 09:55:00,88.63,88.81,88.49,88.6,33620.0,88.63,88.81,88.49,88.6,33620.0
2024-09-16 10:00:00,88.57,88.8,88.57,88.71,23916.0,88.57,88.8,88.57,88.71,23916.0
2024-09-16 10:05:00,88.79,88.96,88.79,88.89,38652.0,88.79,88.96,88.79,88.89,38652.0
2024-09-16 10:10:00,88.89,88.91,88.74,88.8,14944.0,88.89,88.91,88.74,88.8,14944.0
2024-09-16 10:15:00,88.86,88.93,88.74,88.81,29744.0,88.86,88.93,88.74,88.81,29744.0
2024-09-16 10:20:00,88.8,88.8,88.34,88.44,27876.0,88.8,88.8,88.34,88.44,27876.0
2024-09-16 10:25:00,88.35,88.42,88.15,88.32,45776.0,88.35,88.42,88.15,88.32,45776.0
2024-09-16 10:30:00,88.21,88.33,88.01,88.1,18264.0,88.21,88.33,88.01,88.1,18264.0
2024-09-16 10:35:00,88.08,88.5,88.08,88.33,24660.0,88.08,88.5,88.08,88.33,24660.0
2024-09-16 10:40:00,88.48,88.71,88.46,88.53,45640.0,88.48,88.71,88.46,88.53,45640.0
2024-09-16 10:45:00,88.61,88.66,88.39,88.58,25092.0,88.61,88.66,88.39,88.58,25092.0
2024-09-16 10:50:00,88.58,88.72,88.58,88.66,9192.0,88.58,88.72,88.58,88.66,9192.0
2024-09-16 10:55:00,88.66,88.69,88.55,88.55,5020.0,88.66,88.69,88.55,88.55,5020.0
2024-09-16 11:00:00,88.62,88.62,88.36,88.38,9700.0,88.62,88.62,88.36,88.38,9700.0
2024-09-16 11:05:00,88.46,88.72,88.41,88.7,19780.0,88.46,88.72,88.41,88.7,19780.0
2024-09-16 11:10:00,88.72,88.97,88.72,88.94,16832.0,88.72,88.97,88.72,88.94,16832.0
2024-09-16 11:15:00,88.94,88.94,88.83,88.91,12072.0,88.94,88.94,88.83,88.91,12072.0
2024-09-16 11:20:00,88.94,89.19,88.93,89.19,71900.0,88.94,89.19,88.93,89.19,71900.0
2024-09-16 11:25:00,89.13,89.17,89.05,89.05,7860.0,89.13,89.17,89.05,89.05,7860.0
2024-09-16 11:30:00,89.04,89.14,89.0,89.11,5216.0,89.04,89.14,89.0,89.11,5216.0
2024-09-16 11:35:00,89.09,89.15,88.96,89.04,14864.0,89.09,89.15,88.96,89.04,14864.0
2024-09-16 11:40:00,89.03,89.03,88.98,89.03,5000.0,89.03,89.03,88.98,89.03,5000.0
2024-09-16 11:45:00,88.98,88.98,88.89,88.97,9028.0,88.98,88.98,88.89,88.97,9028.0
2024-09-16 11:50:00,88.96,89.16,88.84,89.16,44528.0,88.96,89.16,88.84,89.16,44528.0
2024-09-16 11:55:00,89.15,89.15,89.06,89.11,3840.0,89.15,89.15,89.06,89.11,3840.0
2024-09-16 12:00:00,89.23,89.29,89.13,89.13,12324.0,89.23,89.29,89.13,89.13,12324.0
2024-09-16 12:05:00,89.11,89.16,89.11,89.16,2400.0,89.11,89.16,89.11,89.16,2400.0
2024-09-16 12:10:00,89.21,89.28,89.04,89.21,26648.0,89.21,89.28,89.04,89.21,26648.0
2024-09-16 12:15:00,89.28,89.29,89.18,89.19,11016.0,89.28,89.29,89.18,89.19,11016.0
2024-09-16 12:20:00,89.21,89.22,89.14,89.21,6764.0,89.21,89.22,89.14,89.21,6764.0
2024-09-16 12:25:00,89.21,89.57,89.21,89.5,31500.0,89.21,89.57,89.21,89.5,31500.0
2024-09-16 12:30:00,89.5,89.5,89.3,89.4,9872.0,89.5,89.5,89.3,89.4,9872.0
2024-09-16 12:35:00,89.41,89.48,89.36,89.38,8804.0,89.41,89.48,89.36,89.38,8804.0
2024-09-16 12:40:00,89.42,89.42,89.36,89.38,3872.0,89.42,89.42,89.36,89.38,3872.0
2024-09-16 12:45:00,89.42,89.45,89.31,89.39,4372.0,89.42,89.45,89.31,89.39,4372.0
2024-09-16 12:50:00,89.43,89.54,89.43,89.53,10000.0,89.43,89.54,89.43,89.53,10000.0
2024-09-16 12:55:00,89.57,89.65,89.54,89.62,33012.0,89.57,89.65,89.54,89.62,33012.0
2024-09-16 13:00:00,89.66,89.67,89.64,89.64,4072.0,89.66,89.67,89.64,89.64,4072.0
2024-09-16 13:05:00,89.72,89.75,89.65,89.68,11372.0,89.72,89.75,89.65,89.68,11372.0
2024-09-16 13:10:00,89.7,89.79,89.7,89.74,20292.0,89.7,89.79,89.7,89.74,20292.0
2024-09-16 13:15:00,89.72,89.78,89.7,89.76,23436.0,89.72,89.78,89.7,89.76,23436.0
2024-09-16 13:20:00,89.75,89.75,89.62,89.7,23896.0,89.75,89.75,89.62,89.7,23896.0
2024-09-16 13:25:00,89.73,89.84,89.67,89.67,6196.0,89.73,89.84,89.67,89.67,6196.0
2024-09-16 13:30:00,89.77,89.78,89.65,89.7,7716.0,89.77,89.78,89.65,89.7,7716.0
2024-09-16 13:35:00,89.73,89.83,89.67,89.83,6580.0,89.73,89.83,89.67,89.83,6580.0
2024-09-16 13:40:00,89.83,89.83,89.72,89.78,4580.0,89.83,89.83,89.72,89.78,4580.0
2024-09-16 13:45:00,89.75,89.83,89.75,89.83,7204.0,89.75,89.83,89.75,89.83,7204.0
2024-09-16 13:50:00,89.83,89.92,89.83,89.88,7884.0,89.83,89.92,89.83,89.88,7884.0
2024-09-16 13:55:00,89.91,89.95,89.89,89.94,5692.0,89.91,89.95,89.89,89.94,5692.0
2024-09-16 14:00:00,90.0,90.03,89.95,89.95,29384.0,90.0,90.03,89.95,89.95,29384.0
2024-09-16 14:05:00,89.95,89.95,89.81,89.85,11864.0,89.95,89.95,89.81,89.85,11864.0
2024-09-16 14:10:00,89.85,89.93,89.84,89.87,5480.0,89.85,89.93,89.84,89.87,5480.0
2024-09-16 14:15:00,89.91,89.94,89.85,89.85,15552.0,89.91,89.94,89.85,89.85,15552.0
2024-09-16 14:20:00,89.9,89.91,89.9,89.91,1200.0,89.9,89.91,89.9,89.91,1200.0
2024-09-16 14:25:00,89.91,89.96,89.91,89.92,5260.0,89.91,89.96,89.91,89.92,5260.0
2024-09-16 14:30:00,89.94,89.94,89.89,89.91,2096.0,89.94,89.94,89.89,89.91,2096.0
2024-09-16 14:35:00,89.88,89.96,89.83,89.83,9272.0,89.88,89.96,89.83,89.83,9272.0
2024-09-16 14:40:00,89.8,89.82,89.73,89.79,12812.0,89.8,89.82,89.73,89.79,12812.0
2024-09-16 14:45:00,89.79,89.85,89.75,89.82,5580.0,89.79,89.85,89.75,89.82,5580.0
2024-09-16 14:50:00,89.87,89.87,89.74,89.75,8748.0,89.87,89.87,89.74,89.75,8748.0
2024-09-16 14:55:00,89.81,89.92,89.78,89.92,17676.0,89.81,89.92,89.78,89.92,17676.0
2024-09-16 15:00:00,89.92,89.92,89.82,89.83,7660.0,89.92,89.92,89.82,89.83,7660.0
2024-09-16 15:05:00,89.82,89.96,89.82,89.95,15336.0,89.82,89.96,89.82,89.95,15336.0
2024-09-16 15:10:00,89.92,89.95,89.88,89.89,8252.0,89.92,89.95,89.88,89.89,8252.0
2024-09-16 15:15:00,89.81,89.82,89.73,89.77,12820.0,89.81,89.82,89.73,89.77,12820.0
2024-09-16 15:20:00,89.76,89.76,89.61,89.67,17336.0,89.76,89.76,89.61,89.67,17336.0
2024-09-16 15:25:00,89.68,89.83,89.68,89.79,21128.0,89.68,89.83,89.68,89.79,21128.0
2024-09-16 15:30:00,89.78,89.81,89.75,89.77,16680.0,89.78,89.81,89.75,89.77,16680.0
2024-09-16 15:35:00,89.82,89.84,89.65,89.84,23552.0,89.82,89.84,89.65,89.84,23552.0
2024-09-16 15:40:00,89.84,89.91,89.83,89.9,16792.0,89.84,89.91,89.83,89.9,16792.0
2024-09-16 15:45:00,89.9,89.93,89.78,89.78,13512.0,89.9,89.93,89.78,89.78,13512.0
2024-09-16 15:50:00,89.77,89.87,89.76,89.83,29932.0,89.77,89.87,89.76,89.83,29932.0
2024-09-16 15:55:00,89.8,89.91,89.79,89.82,113060.0,89.8,89.91,89.79,89.82,113060.0
2024-09-17 09:30:00,91.25,92.04,90.98,90.98,223680.0,91.25,92.04,90.98,90.98,223680.0
2024-09-17 09:35:00,91.04,91.12,90.66,90.99,49304.0,91.04,91.12,90.66,90.99,49304.0
2024-09-17 09:40:00,90.87,91.08,90.8,90.95,43188.0,90.87,91.08,90.8,90.95,43188.0
2024-09-17 09:45:00,90.96,91.06,90.64,90.64,59792.0,90.96,91.06,90.64,90.64,59792.0
2024-09-17 09:50:00,90.58,90.59,90.19,90.19,46500.0,90.58,90.59,90.19,90.19,46500.0
2024-09-17 09:55:00,90.33,90.75,90.33,90.75,47760.0,90.33,90.75,90.33,90.75,47760.0
2024-09-17 10:00:00,90.72,90.95,90.55,90.93,56648.0,90.72,90.95,90.55,90.93,56648.0
2024-09-17 10:05:00,90.87,91.18,90.77,91.13,56060.0,90.87,91.18,90.77,91.13,56060.0
2024-09-17 10:10:00,91.14,91.35,91.06,91.27,56836.0,91.14,91.35,91.06,91.27,56836.0
2024-09-17 10:15:00,91.25,91.39,91.2,91.25,18952.0,91.25,91.39,91.2,91.25,18952.0
2024-09-17 10:20:00,91.21,91.23,91.02,91.23,11840.0,91.21,91.23,91.02,91.23,11840.0
2024-09-17 10:25:00,91.2,91.3,91.17,91.21,11804.0,91.2,91.3,91.17,91.21,11804.0
2024-09-17 10:30:00,91.17,91.33,91.09,91.11,36516.0,91.17,91.33,91.09,91.11,36516.0
2024-09-17 10:35:00,91.19,91.35,91.07,91.35,10236.0,91.19,91.35,91.07,91.35,10236.0
2024-09-17 10:40:00,91.34,91.7,91.34,91.66,28436.0,91.34,91.7,91.34,91.66,28436.0
2024-09-17 10:45:00,91.75,91.88,91.74,91.78,43664.0,91.75,91.88,91.74,91.78,43664.0
2024-09-17 10:50:00,91.8,91.81,91.66,91.71,25768.0,91.8,91.81,91.66,91.71,25768.0
2024-09-17 10:55:00,91.72,91.78,91.39,91.46,26816.0,91.72,91.78,91.39,91.46,26816.0
2024-09-17 11:00:00,91.5,91.52,91.25,91.32,14912.0,91.5,91.52,91.25,91.32,14912.0
2024-09-17 11:05:00,91.32,91.4,91.29,91.3,7840.0,91.32,91.4,91.29,91.3,7840.0
2024-09-17 11:10:00,91.33,91.54,91.3,91.5,9016.0,91.33,91.54,91.3,91.5,9016.0
2024-09-17 11:15:00,91.61,91.7,91.54,91.56,17784.0,91.61,91.7,91.54,91.56,17784.0
2024-09-17 11:20:00,91.54,91.6,91.43,91.55,14840.0,91.54,91.6,91.43,91.55,14840.0
2024-09-17 11:25:00,91.55,91.55,91.38,91.38,5980.0,91.55,91.55,91.38,91.38,5980.0
2024-09-17 11:30:00,91.34,91.43,91.31,91.39,5344.0,91.34,91.43,91.31,91.39,5344.0
2024-09-17 11:35:00,91.38,91.42,91.33,91.35,7296.0,91.38,91.42,91.33,91.35,7296.0
2024-09-17 11:40:00,91.36,91.49,91.32,91.45,12680.0,91.36,91.49,91.32,91.45,12680.0
2024-09-17 11:45:00,91.44,91.52,91.44,91.46,4596.0,91.44,91.52,91.44,91.46,4596.0
2024-09-17 11:50:00,91.53,91.54,91.41,91.41,9648.0,91.53,91.54,91.41,91.41,9648.0
2024-09-17 11:55:00,91.35,91.52,91.31,91.52,15880.0,91.35,91.52,91.31,91.52,15880.0
2024-09-17 12:00:00,91.54,91.63,91.53,91.63,6208.0,91.54,91.63,91.53,91.63,6208.0
2024-09-17 12:05:00,91.59,91.59,91.41,91.41,7872.0,91.59,91.59,91.41,91.41,7872.0
2024-09-17 12:10:00,91.37,91.4,91.26,91.36,3800.0,91.37,91.4,91.26,91.36,3800.0
2024-09-17 12:15:00,91.32,91.32,90.99,91.07,28280.0,91.32,91.32,90.99,91.07,28280.0
2024-09-17 12:20:00,91.03,91.03,90.56,90.6,32160.0,91.03,91.03,90.56,90.6,32160.0
2024-09-17 12:25:00,90.63,90.82,90.5,90.72,25400.0,90.63,90.82,90.5,90.72,25400.0
2024-09-17 12:30:00,90.6,90.92,90.59,90.8,17972.0,90.6,90.92,90.59,90.8,17972.0
2024-09-17 12:35:00,90.9,90.9,90.76,90.85,14020.0,90.9,90.9,90.76,90.85,14020.0
2024-09-17 12:40:00,90.83,90.86,90.68,90.68,5440.0,90.83,90.86,90.68,90.68,5440.0
2024-09-17 12:45:00,90.81,90.88,90.37,90.37,18492.0,90.81,90.88,90.37,90.37,18492.0
2024-09-17 12:50:00,90.52,90.63,90.37,90.59,34068.0,90.52,90.63,90.37,90.59,34068.0
2024-09-17 12:55:00,90.56,90.75,90.46,90.56,10176.0,90.56,90.75,90.46,90.56,10176.0
2024-09-17 13:00:00,90.52,90.69,90.52,90.64,6080.0,90.52,90.69,90.52,90.64,6080.0
2024-09-17 13:05:00,90.58,90.61,90.47,90.47,4560.0,90.58,90.61,90.47,90.47,4560.0
2024-09-17 13:10:00,90.57,90.57,90.41,90.52,7648.0,90.57,90.57,90.41,90.52,7648.0
2024-09-17 13:15:00,90.52,90.66,90.52,90.63,7032.0,90.52,90.66,90.52,90.63,7032.0
2024-09-17 13:20:00,90.64,90.86,90.64,90.86,21384.0,90.64,90.86,90.64,90.86,21384.0
2024-09-17 13:25:00,90.94,90.94,90.82,90.82,22604.0,90.94,90.94,90.82,90.82,22604.0
2024-09-17 13:30:00,90.82,90.95,90.7,90.71,5600.0,90.82,90.95,90.7,90.71,5600.0
2024-09-17 13:35:00,90.71,90.83,90.71,90.75,4840.0,90.71,90.83,90.71,90.75,4840.0
2024-09-17 13:40:00,90.68,90.68,90.42,90.49,4684.0,90.68,90.68,90.42,90.49,4684.0
2024-09-17 13:45:00,90.38,90.53,90.26,90.44,30152.0,90.38,90.53,90.26,90.44,30152.0
2024-09-17 13:50:00,90.58,90.74,90.57,90.7,35156.0,90.58,90.74,90.57,90.7,35156.0
2024-09-17 13:55:00,90.66,90.67,90.56,90.61,15312.0,90.66,90.67,90.56,90.61,15312.0
2024-09-17 14:00:00,90.6,90.65,90.56,90.59,35304.0,90.6,90.65,90.56,90.59,35304.0
2024-09-17 14:05:00,90.6,90.62,90.5,90.62,8068.0,90.6,90.62,90.5,90.62,8068.0
2024-09-17 14:10:00,90.53,90.61,90.38,90.42,7832.0,90.53,90.61,90.38,90.42,7832.0
2024-09-17 14:15:00,90.42,90.42,90.28,90.31,4256.0,90.42,90.42,90.28,90.31,4256.0
2024-09-17 14:20:00,90.33,90.5,90.31,90.5,13640.0,90.33,90.5,90.31,90.5,13640.0
2024-09-17 14:25:00,90.48,90.53,90.36,90.46,9172.0,90.48,90.53,90.36,90.46,9172.0
2024-09-17 14:30:00,90.38,90.4,90.31,90.4,6648.0,90.38,90.4,90.31,90.4,6648.0
2024-09-17 14:35:00,90.44,90.47,90.39,90.47,6812.0,90.44,90.47,90.39,90.47,6812.0
2024-09-17 14:40:00,90.42,90.53,90.41,90.5,33540.0,90.42,90.53,90.41,90.5,33540.0
2024-09-17 14:45:00,90.43,90.44,90.2,90.27,21532.0,90.43,90.44,90.2,90.27,21532.0
2024-09-17 14:50:00,90.22,90.22,90.13,90.18,6760.0,90.22,90.22,90.13,90.18,6760.0
2024-09-17 14:55:00,90.2,90.26,90.13,90.26,6848.0,90.2,90.26,90.13,90.26,6848.0
2024-09-17 15:00:00,90.27,90.32,90.23,90.24,7884.0,90.27,90.32,90.23,90.24,7884.0
2024-09-17 15:05:00,90.22,90.44,90.22,90.44,24424.0,90.22,90.44,90.22,90.44,24424.0
2024-09-17 15:10:00,90.5,90.52,90.47,90.51,2400.0,90.5,90.52,90.47,90.51,2400.0
2024-09-17 15:15:00,90.42,90.48,90.38,90.41,7740.0,90.42,90.48,90.38,90.41,7740.0
2024-09-17 15:20:00,90.38,90.44,90.24,90.24,48888.0,90.38,90.44,90.24,90.24,48888.0
2024-09-17 15:25:00,90.27,90.38,90.27,90.38,6152.0,90.27,90.38,90.27,90.38,6152.0
2024-09-17 15:30:00,90.38,90.48,90.31,90.38,9304.0,90.38,90.48,90.31,90.38,9304.0
2024-09-17 15:35:00,90.41,90.49,90.35,90.42,13092.0,90.41,90.49,90.35,90.42,13092.0
2024-09-17 15:40:00,90.48,90.48,90.28,90.28,13132.0,90.48,90.48,90.28,90.28,13132.0
2024-09-17 15:45:00,90.33,90.44,90.33,90.42,21128.0,90.33,90.44,90.33,90.42,21128.0
2024-09-17 15:50:00,90.44,90.52,90.3,90.38,39588.0,90.44,90.52,90.3,90.38,39588.0
2024-09-17 15:55:00,90.38,90.41,90.15,90.25,172628.0,90.38,90.41,90.15,90.25,172628.0
2024-09-18 09:30:00,90.52,91.0,90.34,90.38,92080.0,90.52,91.0,90.34,90.38,92080.0
2024-09-18 09:35:00,90.38,90.54,89.88,90.04,47688.0,90.38,90.54,89.88,90.04,47688.0
2024-09-18 09:40:00,89.97,90.42,89.9,90.33,26416.0,89.97,90.42,89.9,90.33,26416.0
2024-09-18 09:45:00,90.22,90.41,90.22,90.41,10500.0,90.22,90.41,90.22,90.41,10500.0
2024-09-18 09:50:00,90.33,90.39,89.94,90.22,10504.0,90.33,90.39,89.94,90.22,10504.0
2024-09-18 09:55:00,90.31,90.4,90.14,90.31,25964.0,90.31,90.4,90.14,90.31,25964.0
2024-09-18 10:00:00,90.26,90.28,90.04,90.08,24412.0,90.26,90.28,90.04,90.08,24412.0
2024-09-18 10:05:00,90.0,90.0,89.8,89.83,21488.0,90.0,90.0,89.8,89.83,21488.0
2024-09-18 10:10:00,89.66,89.67,89.36,89.5,9548.0,89.66,89.67,89.36,89.5,9548.0
2024-09-18 10:15:00,89.49,89.74,89.46,89.74,41212.0,89.49,89.74,89.46,89.74,41212.0
2024-09-18 10:20:00,89.74,89.91,89.71,89.77,13020.0,89.74,89.91,89.71,89.77,13020.0
2024-09-18 10:25:00,89.76,90.0,89.57,89.95,25712.0,89.76,90.0,89.57,89.95,25712.0
2024-09-18 10:30:00,89.97,90.01,89.85,89.86,16156.0,89.97,90.01,89.85,89.86,16156.0
2024-09-18 10:35:00,89.9,90.01,89.9,90.01,5924.0,89.9,90.01,89.9,90.01,5924.0
2024-09-18 10:40:00,89.96,90.08,89.96,90.02,12512.0,89.96,90.08,89.96,90.02,12512.0
2024-09-18 10:45:00,90.01,90.15,90.0,90.08,23688.0,90.01,90.15,90.0,90.08,23688.0
2024-09-18 10:50:00,90.05,90.07,89.99,90.02,12012.0,90.05,90.07,89.99,90.02,12012.0
2024-09-18 10:55:00,90.03,90.04,89.91,89.96,7964.0,90.03,90.04,89.91,89.96,7964.0
2024-09-18 11:00:00,89.96,90.01,89.92,90.01,7212.0,89.96,90.01,89.92,90.01,7212.0
2024-09-18 11:05:00,90.06,90.11,89.92,89.97,21080.0,90.06,90.11,89.92,89.97,21080.0
2024-09-18 11:10:00,89.94,89.94,89.85,89.9,7464.0,89.94,89.94,89.85,89.9,7464.0
2024-09-18 11:15:00,89.91,89.96,89.91,89.96,4536.0,89.91,89.96,89.91,89.96,4536.0
2024-09-18 11:20:00,89.94,89.94,89.8,89.85,14160.0,89.94,89.94,89.8,89.85,14160.0
2024-09-18 11:25:00,89.84,90.07,89.84,90.04,6560.0,89.84,90.07,89.84,90.04,6560.0
2024-09-18 11:30:00,90.04,90.04,89.88,89.93,11460.0,90.04,90.04,89.88,89.93,11460.0
2024-09-18 11:35:00,89.89,89.98,89.86,89.86,9628.0,89.89,89.98,89.86,89.86,9628.0
2024-09-18 11:40:00,89.82,89.82,89.74,89.74,9824.0,89.82,89.82,89.74,89.74,9824.0
2024-09-18 11:45:00,89.78,89.78,89.55,89.6,15200.0,89.78,89.78,89.55,89.6,15200.0
2024-09-18 11:50:00,89.67,89.67,89.58,89.63,8592.0,89.67,89.67,89.58,89.63,8592.0
2024-09-18 11:55:00,89.63,89.7,89.61,89.62,11108.0,89.63,89.7,89.61,89.62,11108.0
2024-09-18 12:00:00,89.58,89.75,89.54,89.74,7668.0,89.58,89.75,89.54,89.74,7668.0
2024-09-18 12:05:00,89.73,89.88,89.72,89.88,8432.0,89.73,89.88,89.72,89.88,8432.0
2024-09-18 12:10:00,89.95,90.16,89.94,90.09,16572.0,89.95,90.16,89.94,90.09,16572.0
2024-09-18 12:15:00,90.15,90.26,90.13,90.2,3652.0,90.15,90.26,90.13,90.2,3652.0
2024-09-18 12:20:00,90.26,90.26,90.21,90.24,14400.0,90.26,90.26,90.21,90.24,14400.0
2024-09-18 12:25:00,90.29,90.34,90.29,90.31,3200.0,90.29,90.34,90.29,90.31,3200.0
2024-09-18 12:30:00,90.27,90.31,90.23,90.31,6068.0,90.27,90.31,90.23,90.31,6068.0
2024-09-18 12:35:00,90.29,90.36,90.25,90.35,11472.0,90.29,90.36,90.25,90.35,11472.0
2024-09-18 12:40:00,90.32,90.36,90.32,90.35,3600.0,90.32,90.36,90.32,90.35,3600.0
2024-09-18 12:45:00,90.37,90.47,90.37,90.46,12112.0,90.37,90.47,90.37,90.46,12112.0
2024-09-18 12:50:00,90.46,90.58,90.46,90.55,4404.0,90.46,90.58,90.46,90.55,4404.0
2024-09-18 12:55:00,90.52,90.59,90.52,90.58,12124.0,90.52,90.59,90.52,90.58,12124.0
2024-09-18 13:00:00,90.58,90.66,90.54,90.54,13416.0,90.58,90.66,90.54,90.54,13416.0
2024-09-18 13:05:00,90.57,90.6,90.55,90.6,5480.0,90.57,90.6,90.55,90.6,5480.0
2024-09-18 13:10:00,90.61,90.61,90.38,90.46,58292.0,90.61,90.61,90.38,90.46,58292.0
2024-09-18 13:15:00,90.44,90.49,90.24,90.39,53808.0,90.44,90.49,90.24,90.39,53808.0
2024-09-18 13:20:00,90.4,90.49,90.4,90.45,12300.0,90.4,90.49,90.4,90.45,12300.0
2024-09-18 13:25:00,90.44,90.56,90.44,90.56,20220.0,90.44,90.56,90.44,90.56,20220.0
2024-09-18 13:30:00,90.64,90.78,90.64,90.69,8440.0,90.64,90.78,90.64,90.69,8440.0
2024-09-18 13:35:00,90.67,90.68,90.43,90.44,19616.0,90.67,90.68,90.43,90.44,19616.0
2024-09-18 13:40:00,90.45,90.46,90.39,90.46,11952.0,90.45,90.46,90.39,90.46,11952.0
2024-09-18 13:45:00,90.46,90.52,90.41,90.41,15136.0,90.46,90.52,90.41,90.41,15136.0
2024-09-18 13:50:00,90.45,90.51,90.38,90.44,45740.0,90.45,90.51,90.38,90.44,45740.0
2024-09-18 13:55:00,90.42,90.51,90.36,90.49,6564.0,90.42,90.51,90.36,90.49,6564.0
2024-09-18 14:00:00,90.32,91.83,90.1,91.53,82104.0,90.32,91.83,90.1,91.53,82104.0
2024-09-18 14:05:00,91.48,91.83,91.32,91.4,41720.0,91.48,91.83,91.32,91.4,41720.0
2024-09-18 14:10:00,91.4,91.4,90.62,90.95,24896.0,91.4,91.4,90.62,90.95,24896.0
2024-09-18 14:15:00,91.04,91.46,90.91,91.29,38136.0,91.04,91.46,90.91,91.29,38136.0
2024-09-18 14:20:00,91.33,91.5,91.15,91.49,22836.0,91.33,91.5,91.15,91.49,22836.0
2024-09-18 14:25:00,91.5,91.6,91.22,91.5,49316.0,91.5,91.6,91.22,91.5,49316.0
2024-09-18 14:30:00,91.57,91.95,91.53,91.95,54412.0,91.57,91.95,91.53,91.95,54412.0
2024-09-18 14:35:00,92.0,92.04,91.41,91.67,52012.0,92.0,92.04,91.41,91.67,52012.0
2024-09-18 14:40:00,91.72,91.78,91.19,91.22,28292.0,91.72,91.78,91.19,91.22,28292.0
2024-09-18 14:45:00,91.13,91.6,91.13,91.51,20036.0,91.13,91.6,91.13,91.51,20036.0
2024-09-18 14:50:00,91.51,91.93,91.51,91.77,51208.0,91.51,91.93,91.51,91.77,51208.0
2024-09-18 14:55:00,91.66,91.88,91.43,91.54,36740.0,91.66,91.88,91.43,91.54,36740.0
2024-09-18 15:00:00,91.44,91.44,90.81,90.81,46364.0,91.44,91.44,90.81,90.81,46364.0
2024-09-18 15:05:00,90.8,90.89,90.42,90.63,41920.0,90.8,90.89,90.42,90.63,41920.0
2024-09-18 15:10:00,90.63,91.31,90.51,91.22,24172.0,90.63,91.31,90.51,91.22,24172.0
2024-09-18 15:15:00,91.21,91.26,91.04,91.23,17684.0,91.21,91.26,91.04,91.23,17684.0
2024-09-18 15:20:00,91.24,91.25,90.62,91.03,47140.0,91.24,91.25,90.62,91.03,47140.0
2024-09-18 15:25:00,91.16,91.57,91.16,91.49,59128.0,91.16,91.57,91.16,91.49,59128.0
2024-09-18 15:30:00,91.42,91.56,91.08,91.16,58320.0,91.42,91.56,91.08,91.16,58320.0
2024-09-18 15:35:00,91.08,91.27,90.88,91.04,38512.0,91.08,91.27,90.88,91.04,38512.0
2024-09-18 15:40:00,91.13,91.13,90.84,90.86,50940.0,91.13,91.13,90.84,90.86,50940.0
2024-09-18 15:45:00,90.75,90.92,90.54,90.68,61720.0,90.75,90.92,90.54,90.68,61720.0
2024-09-18 15:50:00,90.63,90.84,90.49,90.71,127508.0,90.63,90.84,90.49,90.71,127508.0
2024-09-18 15:55:00,90.76,90.8,90.35,90.42,219928.0,90.76,90.8,90.35,90.42,219928.0
2024-09-19 09:30:00,93.2,93.64,92.86,93.42,358008.0,93.2,93.64,92.86,93.42,358008.0
2024-09-19 09:35:00,93.24,93.83,93.24,93.8,172552.0,93.24,93.83,93.24,93.8,172552.0
2024-09-19 09:40:00,93.75,94.24,93.66,94.12,131020.0,93.75,94.24,93.66,94.12,131020.0
2024-09-19 09:45:00,94.13,94.16,93.19,93.35,90968.0,94.13,94.16,93.19,93.35,90968.0
2024-09-19 09:50:00,93.25,93.51,92.86,93.49,58864.0,93.25,93.51,92.86,93.49,58864.0
2024-09-19 09:55:00,93.58,93.7,93.39,93.64,53148.0,93.58,93.7,93.39,93.64,53148.0
2024-09-19 10:00:00,93.75,93.95,93.63,93.68,71544.0,93.75,93.95,93.63,93.68,71544.0
2024-09-19 10:05:00,93.69,93.94,93.67,93.76,42528.0,93.69,93.94,93.67,93.76,42528.0
2024-09-19 10:10:00,93.76,94.39,93.66,94.29,110604.0,93.76,94.39,93.66,94.29,110604.0
2024-09-19 10:15:00,94.4,94.66,94.23,94.66,89292.0,94.4,94.66,94.23,94.66,89292.0
2024-09-19 10:20:00,94.7,94.87,94.45,94.54,116660.0,94.7,94.87,94.45,94.54,116660.0
2024-09-19 10:25:00,94.46,94.75,94.33,94.45,32348.0,94.46,94.75,94.33,94.45,32348.0
2024-09-19 10:30:00,94.3,94.54,94.27,94.36,14088.0,94.3,94.54,94.27,94.36,14088.0
2024-09-19 10:35:00,94.3,94.47,94.01,94.08,42332.0,94.3,94.47,94.01,94.08,42332.0
2024-09-19 10:40:00,94.02,94.24,93.89,94.1,26812.0,94.02,94.24,93.89,94.1,26812.0
2024-09-19 10:45:00,94.08,94.08,93.76,94.02,45012.0,94.08,94.08,93.76,94.02,45012.0
2024-09-19 10:50:00,94.0,94.3,93.96,94.14,53380.0,94.0,94.3,93.96,94.14,53380.0
2024-09-19 10:55:00,94.14,94.17,94.02,94.08,21120.0,94.14,94.17,94.02,94.08,21120.0
2024-09-19 11:00:00,94.02,94.58,94.02,94.58,29456.0,94.02,94.58,94.02,94.58,29456.0
2024-09-19 11:05:00,94.55,94.67,94.32,94.42,53272.0,94.55,94.67,94.32,94.42,53272.0
2024-09-19 11:10:00,94.38,94.71,94.36,94.67,35364.0,94.38,94.71,94.36,94.67,35364.0
2024-09-19 11:15:00,94.67,95.0,94.67,95.0,77564.0,94.67,95.0,94.67,95.0,77564.0
2024-09-19 11:20:00,95.0,95.03,94.72,94.85,90916.0,95.0,95.03,94.72,94.85,90916.0
2024-09-19 11:25:00,94.85,94.91,94.59,94.62,55200.0,94.85,94.91,94.59,94.62,55200.0
2024-09-19 11:30:00,94.67,94.81,94.63,94.72,20724.0,94.67,94.81,94.63,94.72,20724.0
2024-09-19 11:35:00,94.73,94.79,94.61,94.71,39632.0,94.73,94.79,94.61,94.71,39632.0
2024-09-19 11:40:00,94.67,94.69,94.57,94.57,14260.0,94.67,94.69,94.57,94.57,14260.0
2024-09-19 11:45:00,94.61,94.76,94.58,94.68,43620.0,94.61,94.76,94.58,94.68,43620.0
2024-09-19 11:50:00,94.73,94.73,94.4,94.53,36192.0,94.73,94.73,94.4,94.53,36192.0
2024-09-19 11:55:00,94.53,94.55,94.43,94.51,13656.0,94.53,94.55,94.43,94.51,13656.0
2024-09-19 12:00:00,94.51,94.76,94.48,94.7,20872.0,94.51,94.76,94.48,94.7,20872.0
2024-09-19 12:05:00,94.68,94.86,94.66,94.79,38060.0,94.68,94.86,94.66,94.79,38060.0
2024-09-19 12:10:00,94.88,94.94,94.72,94.75,22216.0,94.88,94.94,94.72,94.75,22216.0
2024-09-19 12:15:00,94.75,94.96,94.75,94.95,15492.0,94.75,94.96,94.75,94.95,15492.0
2024-09-19 12:20:00,94.93,95.06,94.84,94.85,49220.0,94.93,95.06,94.84,94.85,49220.0
2024-09-19 12:25:00,94.95,95.14,94.94,94.99,22896.0,94.95,95.14,94.94,94.99,22896.0
2024-09-19 12:30:00,95.02,95.07,94.98,95.01,27724.0,95.02,95.07,94.98,95.01,27724.0
2024-09-19 12:35:00,95.04,95.08,94.93,94.93,71104.0,95.04,95.08,94.93,94.93,71104.0
2024-09-19 12:40:00,94.91,95.02,94.88,94.95,11260.0,94.91,95.02,94.88,94.95,11260.0
2024-09-19 12:45:00,94.96,95.06,94.96,95.03,27088.0,94.96,95.06,94.96,95.03,27088.0
2024-09-19 12:50:00,95.04,95.04,94.94,94.99,16320.0,95.04,95.04,94.94,94.99,16320.0
2024-09-19 12:55:00,94.99,95.03,94.89,94.99,25964.0,94.99,95.03,94.89,94.99,25964.0
2024-09-19 13:00:00,94.98,95.02,94.9,95.02,73100.0,94.98,95.02,94.9,95.02,73100.0
2024-09-19 13:05:00,94.88,95.0,94.82,94.85,26792.0,94.88,95.0,94.82,94.85,26792.0
2024-09-19 13:10:00,94.86,94.87,94.76,94.87,20544.0,94.86,94.87,94.76,94.87,20544.0
2024-09-19 13:15:00,94.83,94.92,94.81,94.85,18604.0,94.83,94.92,94.81,94.85,18604.0
2024-09-19 13:20:00,94.79,94.9,94.79,94.8,28240.0,94.79,94.9,94.79,94.8,28240.0
2024-09-19 13:25:00,94.8,94.89,94.8,94.87,10224.0,94.8,94.89,94.8,94.87,10224.0
2024-09-19 13:30:00,94.9,94.92,94.83,94.92,30960.0,94.9,94.92,94.83,94.92,30960.0
2024-09-19 13:35:00,94.9,95.03,94.87,94.99,23724.0,94.9,95.03,94.87,94.99,23724.0
2024-09-19 13:40:00,94.96,94.96,94.89,94.91,16544.0,94.96,94.96,94.89,94.91,16544.0
2024-09-19 13:45:00,94.92,94.99,94.91,94.99,12708.0,94.92,94.99,94.91,94.99,12708.0
2024-09-19 13:50:00,94.9,94.94,94.86,94.89,14044.0,94.9,94.94,94.86,94.89,14044.0
2024-09-19 13:55:00,94.94,94.96,94.86,94.91,11444.0,94.94,94.96,94.86,94.91,11444.0
2024-09-19 14:00:00,94.87,94.92,94.61,94.66,39160.0,94.87,94.92,94.61,94.66,39160.0
2024-09-19 14:05:00,94.7,94.74,94.53,94.6,22432.0,94.7,94.74,94.53,94.6,22432.0
2024-09-19 14:10:00,94.53,94.53,94.3,94.3,37764.0,94.53,94.53,94.3,94.3,37764.0
2024-09-19 14:15:00,94.3,94.3,94.01,94.12,28884.0,94.3,94.3,94.01,94.12,28884.0
2024-09-19 14:20:00,94.12,94.38,94.1,94.33,14612.0,94.12,94.38,94.1,94.33,14612.0
2024-09-19 14:25:00,94.28,94.41,94.2,94.41,25248.0,94.28,94.41,94.2,94.41,25248.0
2024-09-19 14:30:00,94.42,94.46,94.29,94.32,8564.0,94.42,94.46,94.29,94.32,8564.0
2024-09-19 14:35:00,94.32,94.37,94.28,94.36,20068.0,94.32,94.37,94.28,94.36,20068.0
2024-09-19 14:40:00,94.38,94.38,94.26,94.31,6936.0,94.38,94.38,94.26,94.31,6936.0
2024-09-19 14:45:00,94.31,94.37,94.16,94.16,20884.0,94.31,94.37,94.16,94.16,20884.0
2024-09-19 14:50:00,94.2,94.2,94.07,94.1,11996.0,94.2,94.2,94.07,94.1,11996.0
2024-09-19 14:55:00,94.13,94.2,94.08,94.17,13156.0,94.13,94.2,94.08,94.17,13156.0
2024-09-19 15:00:00,94.22,94.22,93.98,94.18,18108.0,94.22,94.22,93.98,94.18,18108.0
2024-09-19 15:05:00,94.2,94.2,93.98,94.01,17476.0,94.2,94.2,93.98,94.01,17476.0
2024-09-19 15:10:00,94.02,94.18,93.99,94.08,27788.0,94.02,94.18,93.99,94.08,27788.0
2024-09-19 15:15:00,94.05,94.12,93.97,94.03,24864.0,94.05,94.12,93.97,94.03,24864.0
2024-09-19 15:20:00,94.03,94.21,93.97,94.2,22876.0,94.03,94.21,93.97,94.2,22876.0
2024-09-19 15:25:00,94.16,94.4,94.08,94.4,35560.0,94.16,94.4,94.08,94.4,35560.0
2024-09-19 15:30:00,94.31,94.6,94.26,94.6,115656.0,94.31,94.6,94.26,94.6,115656.0
2024-09-19 15:35:00,94.6,94.84,94.6,94.84,134804.0,94.6,94.84,94.6,94.84,134804.0
2024-09-19 15:40:00,94.84,94.93,94.8,94.93,179916.0,94.84,94.93,94.8,94.93,179916.0
2024-09-19 15:45:00,94.93,95.06,94.89,94.99,220708.0,94.93,95.06,94.89,94.99,220708.0
2024-09-19 15:50:00,94.98,94.98,94.61,94.88,298536.0,94.98,94.98,94.61,94.88,298536.0
2024-09-19 15:55:00,94.89,94.98,94.66,94.86,372672.0,94.89,94.98,94.66,94.86,372672.0
2024-09-20 09:30:00,94.37,95.33,94.27,95.26,798056.0,94.37,95.33,94.27,95.26,798056.0
2024-09-20 09:35:00,95.16,95.86,95.16,95.64,56660.0,95.16,95.86,95.16,95.64,56660.0
2024-09-20 09:40:00,95.61,95.84,95.33,95.52,43060.0,95.61,95.84,95.33,95.52,43060.0
2024-09-20 09:45:00,95.39,95.49,94.95,95.23,48348.0,95.39,95.49,94.95,95.23,48348.0
2024-09-20 09:50:00,95.14,95.24,94.88,94.88,30160.0,95.14,95.24,94.88,94.88,30160.0
2024-09-20 09:55:00,94.91,94.97,94.47,94.48,34124.0,94.91,94.97,94.47,94.48,34124.0
2024-09-20 10:00:00,94.56,94.99,94.36,94.93,15276.0,94.56,94.99,94.36,94.93,15276.0
2024-09-20 10:05:00,94.84,95.07,94.76,94.94,17028.0,94.84,95.07,94.76,94.94,17028.0
2024-09-20 10:10:00,95.0,95.0,94.52,94.61,30552.0,95.0,95.0,94.52,94.61,30552.0
2024-09-20 10:15:00,94.56,94.86,94.53,94.67,24620.0,94.56,94.86,94.53,94.67,24620.0
2024-09-20 10:20:00,94.61,94.92,94.61,94.89,14812.0,94.61,94.92,94.61,94.89,14812.0
2024-09-20 10:25:00,94.87,95.15,94.87,95.0,10856.0,94.87,95.15,94.87,95.0,10856.0
2024-09-20 10:30:00,94.93,94.93,94.6,94.76,21524.0,94.93,94.93,94.6,94.76,21524.0
2024-09-20 10:35:00,94.75,94.98,94.67,94.98,14428.0,94.75,94.98,94.67,94.98,14428.0
2024-09-20 10:40:00,94.83,94.94,94.78,94.93,9828.0,94.83,94.94,94.78,94.93,9828.0
2024-09-20 10:45:00,94.95,95.0,94.75,94.75,22388.0,94.95,95.0,94.75,94.75,22388.0
2024-09-20 10:50:00,94.82,94.98,94.69,94.69,21040.0,94.82,94.98,94.69,94.69,21040.0
2024-09-20 10:55:00,94.69,94.88,94.68,94.83,11072.0,94.69,94.88,94.68,94.83,11072.0
2024-09-20 11:00:00,94.71,94.86,94.71,94.86,9148.0,94.71,94.86,94.71,94.86,9148.0
2024-09-20 11:05:00,94.79,94.86,94.77,94.82,8832.0,94.79,94.86,94.77,94.82,8832.0
2024-09-20 11:10:00,94.87,94.96,94.51,94.61,21340.0,94.87,94.96,94.51,94.61,21340.0
2024-09-20 11:15:00,94.55,94.68,94.45,94.65,19128.0,94.55,94.68,94.45,94.65,19128.0
2024-09-20 11:20:00,94.82,94.91,94.77,94.79,6916.0,94.82,94.91,94.77,94.79,6916.0
2024-09-20 11:25:00,94.83,94.9,94.83,94.85,9328.0,94.83,94.9,94.83,94.85,9328.0
2024-09-20 11:30:00,94.85,94.91,94.58,94.89,19600.0,94.85,94.91,94.58,94.89,19600.0
2024-09-20 11:35:00,94.95,94.96,94.86,94.96,7232.0,94.95,94.96,94.86,94.96,7232.0
2024-09-20 11:40:00,95.0,95.13,94.94,95.06,27408.0,95.0,95.13,94.94,95.06,27408.0
2024-09-20 11:45:00,95.09,95.27,95.08,95.21,19776.0,95.09,95.27,95.08,95.21,19776.0
2024-09-20 11:50:00,95.21,95.22,95.08,95.19,25288.0,95.21,95.22,95.08,95.19,25288.0
2024-09-20 11:55:00,95.15,95.26,95.15,95.16,8560.0,95.15,95.26,95.15,95.16,8560.0
2024-09-20 12:00:00,95.19,95.22,95.08,95.2,9492.0,95.19,95.22,95.08,95.2,9492.0
2024-09-20 12:05:00,95.25,95.32,95.22,95.3,10452.0,95.25,95.32,95.22,95.3,10452.0
2024-09-20 12:10:00,95.28,95.33,95.19,95.27,13344.0,95.28,95.33,95.19,95.27,13344.0
2024-09-20 12:15:00,95.26,95.29,95.19,95.26,18624.0,95.26,95.29,95.19,95.26,18624.0
2024-09-20 12:20:00,95.32,95.43,95.22,95.43,14068.0,95.32,95.43,95.22,95.43,14068.0
2024-09-20 12:25:00,95.45,95.48,95.32,95.4,13020.0,95.45,95.48,95.32,95.4,13020.0
2024-09-20 12:30:00,95.41,95.41,95.29,95.29,17088.0,95.41,95.41,95.29,95.29,17088.0
2024-09-20 12:35:00,95.34,95.43,95.3,95.43,19724.0,95.34,95.43,95.3,95.43,19724.0
2024-09-20 12:40:00,95.45,95.52,95.38,95.47,21636.0,95.45,95.52,95.38,95.47,21636.0
2024-09-20 12:45:00,95.45,95.53,95.45,95.49,8564.0,95.45,95.53,95.45,95.49,8564.0
2024-09-20 12:50:00,95.5,95.62,95.5,95.56,4908.0,95.5,95.62,95.5,95.56,4908.0
2024-09-20 12:55:00,95.6,95.62,95.5,95.57,19188.0,95.6,95.62,95.5,95.57,19188.0
2024-09-20 13:00:00,95.57,95.59,95.4,95.44,21264.0,95.57,95.59,95.4,95.44,21264.0
2024-09-20 13:05:00,95.43,95.53,95.43,95.52,12456.0,95.43,95.53,95.43,95.52,12456.0
2024-09-20 13:10:00,95.42,95.51,95.35,95.45,9932.0,95.42,95.51,95.35,95.45,9932.0
2024-09-20 13:15:00,95.52,95.54,95.45,95.49,13380.0,95.52,95.54,95.45,95.49,13380.0
2024-09-20 13:20:00,95.49,95.5,95.32,95.36,14484.0,95.49,95.5,95.32,95.36,14484.0
2024-09-20 13:25:00,95.41,95.53,95.39,95.52,12372.0,95.41,95.53,95.39,95.52,12372.0
2024-09-20 13:30:00,95.52,95.69,95.52,95.66,43284.0,95.52,95.69,95.52,95.66,43284.0
2024-09-20 13:35:00,95.69,95.8,95.66,95.77,21492.0,95.69,95.8,95.66,95.77,21492.0
2024-09-20 13:40:00,95.82,95.85,95.61,95.62,26976.0,95.82,95.85,95.61,95.62,26976.0
2024-09-20 13:45:00,95.61,95.65,95.54,95.55,33272.0,95.61,95.65,95.54,95.55,33272.0
2024-09-20 13:50:00,95.56,95.59,95.5,95.58,16988.0,95.56,95.59,95.5,95.58,16988.0
2024-09-20 13:55:00,95.61,95.61,95.48,95.48,12436.0,95.61,95.61,95.48,95.48,12436.0
2024-09-20 14:00:00,95.53,95.56,95.24,95.26,32564.0,95.53,95.56,95.24,95.26,32564.0
2024-09-20 14:05:00,95.37,95.38,95.27,95.33,25548.0,95.37,95.38,95.27,95.33,25548.0
2024-09-20 14:10:00,95.33,95.54,95.29,95.4,18516.0,95.33,95.54,95.29,95.4,18516.0
2024-09-20 14:15:00,95.45,95.52,95.42,95.45,11412.0,95.45,95.52,95.42,95.45,11412.0
2024-09-20 14:20:00,95.48,95.48,95.3,95.35,13740.0,95.48,95.48,95.3,95.35,13740.0
2024-09-20 14:25:00,95.35,95.53,95.33,95.53,28280.0,95.35,95.53,95.33,95.53,28280.0
2024-09-20 14:30:00,95.48,95.54,95.42,95.42,10520.0,95.48,95.54,95.42,95.42,10520.0
2024-09-20 14:35:00,95.41,95.51,95.38,95.51,14928.0,95.41,95.51,95.38,95.51,14928.0
2024-09-20 14:40:00,95.54,95.55,95.48,95.55,17556.0,95.54,95.55,95.48,95.55,17556.0
2024-09-20 14:45:00,95.54,95.71,95.53,95.66,18372.0,95.54,95.71,95.53,95.66,18372.0
2024-09-20 14:50:00,95.66,95.86,95.61,95.77,22868.0,95.66,95.86,95.61,95.77,22868.0
2024-09-20 14:55:00,95.84,95.88,95.77,95.84,82960.0,95.84,95.88,95.77,95.84,82960.0
2024-09-20 15:00:00,95.84,95.85,95.75,95.83,11192.0,95.84,95.85,95.75,95.83,11192.0
2024-09-20 15:05:00,95.84,95.88,95.72,95.86,26360.0,95.84,95.88,95.72,95.86,26360.0
2024-09-20 15:10:00,95.87,95.99,95.86,95.98,73440.0,95.87,95.99,95.86,95.98,73440.0
2024-09-20 15:15:00,95.97,96.14,95.94,96.0,55552.0,95.97,96.14,95.94,96.0,55552.0
2024-09-20 15:20:00,96.01,96.33,96.01,96.1,56676.0,96.01,96.33,96.01,96.1,56676.0
2024-09-20 15:25:00,96.14,96.32,96.06,96.24,47352.0,96.14,96.32,96.06,96.24,47352.0
2024-09-20 15:30:00,96.2,96.27,96.13,96.25,37096.0,96.2,96.27,96.13,96.25,37096.0
2024-09-20 15:35:00,96.23,96.38,96.15,96.27,45680.0,96.23,96.38,96.15,96.27,45680.0
2024-09-20 15:40:00,96.22,96.32,96.14,96.14,39612.0,96.22,96.32,96.14,96.14,39612.0
2024-09-20 15:45:00,96.15,96.22,95.98,96.07,51196.0,96.15,96.22,95.98,96.07,51196.0
2024-09-20 15:50:00,96.07,96.3,95.96,96.07,118496.0,96.07,96.3,95.96,96.07,118496.0
2024-09-20 15:55:00,96.07,96.22,95.81,96.17,384476.0,96.07,96.22,95.81,96.17,384476.0
2024-09-23 09:30:00,96.95,97.5,96.51,96.89,312428.0,96.95,97.5,96.51,96.89,312428.0
2024-09-23 09:35:00,96.8,96.95,96.42,96.42,123560.0,96.8,96.95,96.42,96.42,123560.0
2024-09-23 09:40:00,96.59,96.59,96.15,96.19,89116.0,96.59,96.59,96.15,96.19,89116.0
2024-09-23 09:45:00,96.3,96.44,95.64,96.33,68240.0,96.3,96.44,95.64,96.33,68240.0
2024-09-23 09:50:00,96.52,96.59,96.09,96.35,24092.0,96.52,96.59,96.09,96.35,24092.0
2024-09-23 09:55:00,96.26,96.75,96.26,96.47,70924.0,96.26,96.75,96.26,96.47,70924.0
2024-09-23 10:00:00,96.5,96.95,96.41,96.86,40076.0,96.5,96.95,96.41,96.86,40076.0
2024-09-23 10:05:00,96.86,96.92,96.67,96.84,25180.0,96.86,96.92,96.67,96.84,25180.0
2024-09-23 10:10:00,96.88,96.88,96.38,96.38,45860.0,96.88,96.88,96.38,96.38,45860.0
2024-09-23 10:15:00,96.39,96.72,96.34,96.72,53116.0,96.39,96.72,96.34,96.72,53116.0
2024-09-23 10:20:00,96.68,97.0,96.58,97.0,31880.0,96.68,97.0,96.58,97.0,31880.0
2024-09-23 10:25:00,96.95,97.0,96.68,96.69,24076.0,96.95,97.0,96.68,96.69,24076.0
2024-09-23 10:30:00,96.82,96.82,96.48,96.55,24388.0,96.82,96.82,96.48,96.55,24388.0
2024-09-23 10:35:00,96.61,96.67,96.37,96.42,10136.0,96.61,96.67,96.37,96.42,10136.0
2024-09-23 10:40:00,96.47,96.62,96.44,96.5,43512.0,96.47,96.62,96.44,96.5,43512.0
2024-09-23 10:45:00,96.61,96.66,96.52,96.52,11316.0,96.61,96.66,96.52,96.52,11316.0
2024-09-23 10:50:00,96.53,96.77,96.45,96.77,17164.0,96.53,96.77,96.45,96.77,17164.0
2024-09-23 10:55:00,96.66,96.72,96.58,96.66,6840.0,96.66,96.72,96.58,96.66,6840.0
2024-09-23 11:00:00,96.55,96.58,96.18,96.24,31816.0,96.55,96.58,96.18,96.24,31816.0
2024-09-23 11:05:00,96.25,96.25,95.94,96.16,28268.0,96.25,96.25,95.94,96.16,28268.0
2024-09-23 11:10:00,96.14,96.33,96.14,96.25,15012.0,96.14,96.33,96.14,96.25,15012.0
2024-09-23 11:15:00,96.24,96.28,96.14,96.22,14608.0,96.24,96.28,96.14,96.22,14608.0
2024-09-23 11:20:00,96.2,96.48,96.2,96.45,20776.0,96.2,96.48,96.2,96.45,20776.0
2024-09-23 11:25:00,96.44,96.52,96.37,96.49,31392.0,96.44,96.52,96.37,96.49,31392.0
2024-09-23 11:30:00,96.5,96.62,96.5,96.61,6144.0,96.5,96.62,96.5,96.61,6144.0
2024-09-23 11:35:00,96.61,96.76,96.6,96.72,24428.0,96.61,96.76,96.6,96.72,24428.0
2024-09-23 11:40:00,96.73,96.75,96.57,96.57,7296.0,96.73,96.75,96.57,96.57,7296.0
2024-09-23 11:45:00,96.58,96.69,96.55,96.63,14132.0,96.58,96.69,96.55,96.63,14132.0
2024-09-23 11:50:00,96.57,96.78,96.56,96.7,38824.0,96.57,96.78,96.56,96.7,38824.0
2024-09-23 11:55:00,96.66,96.75,96.57,96.66,27224.0,96.66,96.75,96.57,96.66,27224.0
2024-09-23 12:00:00,96.6,96.71,96.58,96.63,5628.0,96.6,96.71,96.58,96.63,5628.0
2024-09-23 12:05:00,96.64,96.74,96.58,96.63,11116.0,96.64,96.74,96.58,96.63,11116.0
2024-09-23 12:10:00,96.56,96.62,96.39,96.51,9236.0,96.56,96.62,96.39,96.51,9236.0
2024-09-23 12:15:00,96.47,96.54,96.41,96.44,7376.0,96.47,96.54,96.41,96.44,7376.0
2024-09-23 12:20:00,96.43,96.55,96.33,96.55,10668.0,96.43,96.55,96.33,96.55,10668.0
2024-09-23 12:25:00,96.53,96.64,96.5,96.58,13396.0,96.53,96.64,96.5,96.58,13396.0
2024-09-23 12:30:00,96.57,96.68,96.49,96.68,16140.0,96.57,96.68,96.49,96.68,16140.0
2024-09-23 12:35:00,96.68,96.72,96.59,96.68,10000.0,96.68,96.72,96.59,96.68,10000.0
2024-09-23 12:40:00,96.69,96.88,96.69,96.8,36624.0,96.69,96.88,96.69,96.8,36624.0
2024-09-23 12:45:00,96.77,96.83,96.68,96.83,21044.0,96.77,96.83,96.68,96.83,21044.0
2024-09-23 12:50:00,96.81,96.82,96.54,96.54,47836.0,96.81,96.82,96.54,96.54,47836.0
2024-09-23 12:55:00,96.57,96.59,96.47,96.59,4920.0,96.57,96.59,96.47,96.59,4920.0
2024-09-23 13:00:00,96.52,96.59,96.14,96.26,42612.0,96.52,96.59,96.14,96.26,42612.0
2024-09-23 13:05:00,96.19,96.27,96.16,96.27,10232.0,96.19,96.27,96.16,96.27,10232.0
2024-09-23 13:10:00,96.33,96.36,96.27,96.27,11624.0,96.33,96.36,96.27,96.27,11624.0
2024-09-23 13:15:00,96.24,96.33,96.18,96.3,11784.0,96.24,96.33,96.18,96.3,11784.0
2024-09-23 13:20:00,96.35,96.47,96.24,96.35,357528.0,96.35,96.47,96.24,96.35,357528.0
2024-09-23 13:25:00,96.35,96.43,96.28,96.4,10448.0,96.35,96.43,96.28,96.4,10448.0
2024-09-23 13:30:00,96.39,96.42,96.33,96.4,4496.0,96.39,96.42,96.33,96.4,4496.0
2024-09-23 13:35:00,96.37,96.49,96.25,96.25,15008.0,96.37,96.49,96.25,96.25,15008.0
2024-09-23 13:40:00,96.33,96.4,96.32,96.39,4800.0,96.33,96.4,96.32,96.39,4800.0
2024-09-23 13:45:00,96.41,96.48,96.33,96.39,8832.0,96.41,96.48,96.33,96.39,8832.0
2024-09-23 13:50:00,96.35,96.49,96.35,96.47,27620.0,96.35,96.49,96.35,96.47,27620.0
2024-09-23 13:55:00,96.51,96.6,96.51,96.58,9640.0,96.51,96.6,96.51,96.58,9640.0
2024-09-23 14:00:00,96.62,96.62,96.5,96.55,8280.0,96.62,96.62,96.5,96.55,8280.0
2024-09-23 14:05:00,96.52,96.56,96.44,96.44,18176.0,96.52,96.56,96.44,96.44,18176.0
2024-09-23 14:10:00,96.49,96.55,96.46,96.46,7928.0,96.49,96.55,96.46,96.46,7928.0
2024-09-23 14:15:00,96.51,96.6,96.41,96.55,13976.0,96.51,96.6,96.41,96.55,13976.0
2024-09-23 14:20:00,96.6,96.67,96.54,96.63,27588.0,96.6,96.67,96.54,96.63,27588.0
2024-09-23 14:25:00,96.6,96.66,96.46,96.5,22916.0,96.6,96.66,96.46,96.5,22916.0
2024-09-23 14:30:00,96.45,96.5,96.44,96.47,8576.0,96.45,96.5,96.44,96.47,8576.0
2024-09-23 14:35:00,96.46,96.46,96.36,96.42,7844.0,96.46,96.46,96.36,96.42,7844.0
2024-09-23 14:40:00,96.44,96.59,96.44,96.59,9384.0,96.44,96.59,96.44,96.59,9384.0
2024-09-23 14:45:00,96.52,96.67,96.52,96.63,11468.0,96.52,96.67,96.52,96.63,11468.0
2024-09-23 14:50:00,96.68,96.75,96.67,96.75,8820.0,96.68,96.75,96.67,96.75,8820.0
2024-09-23 14:55:00,96.75,96.83,96.7,96.78,12292.0,96.75,96.83,96.7,96.78,12292.0
2024-09-23 15:00:00,96.68,96.7,96.58,96.64,25868.0,96.68,96.7,96.58,96.64,25868.0
2024-09-23 15:05:00,96.64,96.68,96.5,96.58,24284.0,96.64,96.68,96.5,96.58,24284.0
2024-09-23 15:10:00,96.6,96.6,96.42,96.55,15116.0,96.6,96.6,96.42,96.55,15116.0
2024-09-23 15:15:00,96.5,96.6,96.5,96.52,19688.0,96.5,96.6,96.5,96.52,19688.0
2024-09-23 15:20:00,96.52,96.52,96.44,96.48,20484.0,96.52,96.52,96.44,96.48,20484.0
2024-09-23 15:25:00,96.47,96.54,96.47,96.48,12004.0,96.47,96.54,96.47,96.48,12004.0
2024-09-23 15:30:00,96.48,96.66,96.47,96.64,15440.0,96.48,96.66,96.47,96.64,15440.0
2024-09-23 15:35:00,96.63,96.67,96.56,96.59,19004.0,96.63,96.67,96.56,96.59,19004.0
2024-09-23 15:40:00,96.59,96.62,96.42,96.47,18336.0,96.59,96.62,96.42,96.47,18336.0
2024-09-23 15:45:00,96.4,96.64,96.38,96.59,47752.0,96.4,96.64,96.38,96.59,47752.0
2024-09-23 15:50:00,96.58,96.58,96.38,96.45,55120.0,96.58,96.58,96.38,96.45,55120.0
2024-09-23 15:55:00,96.45,96.46,96.29,96.29,145584.0,96.45,96.46,96.29,96.29,145584.0
2024-09-24 09:30:00,97.07,97.07,96.37,96.54,156888.0,97.07,97.07,96.37,96.54,156888.0
2024-09-24 09:35:00,96.45,96.57,96.33,96.57,35624.0,96.45,96.57,96.33,96.57,35624.0
2024-09-24 09:40:00,96.54,96.54,96.07,96.27,34900.0,96.54,96.54,96.07,96.27,34900.0
2024-09-24 09:45:00,96.25,96.31,95.95,95.95,43404.0,96.25,96.31,95.95,95.95,43404.0
2024-09-24 09:50:00,95.88,95.98,95.8,95.82,14140.0,95.88,95.98,95.8,95.82,14140.0
2024-09-24 09:55:00,95.86,95.96,95.68,95.74,12756.0,95.86,95.96,95.68,95.74,12756.0
2024-09-24 10:00:00,95.74,95.74,95.05,95.22,48884.0,95.74,95.74,95.05,95.22,48884.0
2024-09-24 10:05:00,95.22,95.57,95.16,95.44,46508.0,95.22,95.57,95.16,95.44,46508.0
2024-09-24 10:10:00,95.42,95.65,95.41,95.5,9020.0,95.42,95.65,95.41,95.5,9020.0
2024-09-24 10:15:00,95.56,95.59,95.29,95.29,61964.0,95.56,95.59,95.29,95.29,61964.0
2024-09-24 10:20:00,95.32,95.47,95.04,95.28,45644.0,95.32,95.47,95.04,95.28,45644.0
2024-09-24 10:25:00,95.28,95.38,95.13,95.21,16768.0,95.28,95.38,95.13,95.21,16768.0
2024-09-24 10:30:00,95.14,95.37,95.14,95.28,45452.0,95.14,95.37,95.14,95.28,45452.0
2024-09-24 10:35:00,95.23,95.26,94.91,94.92,24076.0,95.23,95.26,94.91,94.92,24076.0
2024-09-24 10:40:00,94.95,95.14,94.85,95.14,47404.0,94.95,95.14,94.85,95.14,47404.0
2024-09-24 10:45:00,95.14,95.33,95.14,95.3,22468.0,95.14,95.33,95.14,95.3,22468.0
2024-09-24 10:50:00,95.31,95.66,95.31,95.64,23668.0,95.31,95.66,95.31,95.64,23668.0
2024-09-24 10:55:00,95.55,95.76,95.55,95.74,17920.0,95.55,95.76,95.55,95.74,17920.0
2024-09-24 11:00:00,95.77,95.82,95.71,95.79,7640.0,95.77,95.82,95.71,95.79,7640.0
2024-09-24 11:05:00,95.82,95.89,95.8,95.89,10348.0,95.82,95.89,95.8,95.89,10348.0
2024-09-24 11:10:00,95.89,96.05,95.89,95.96,15604.0,95.89,96.05,95.89,95.96,15604.0
2024-09-24 11:15:00,95.9,96.1,95.9,96.02,5292.0,95.9,96.1,95.9,96.02,5292.0
2024-09-24 11:20:00,96.04,96.04,95.91,96.03,24896.0,96.04,96.04,95.91,96.03,24896.0
2024-09-24 11:25:00,96.04,96.13,96.04,96.08,22468.0,96.04,96.13,96.04,96.08,22468.0
2024-09-24 11:30:00,96.12,96.28,96.1,96.27,19664.0,96.12,96.28,96.1,96.27,19664.0
2024-09-24 11:35:00,96.29,96.35,96.21,96.3,17112.0,96.29,96.35,96.21,96.3,17112.0
2024-09-24 11:40:00,96.31,96.36,96.27,96.32,11200.0,96.31,96.36,96.27,96.32,11200.0
2024-09-24 11:45:00,96.34,96.45,96.3,96.45,110332.0,96.34,96.45,96.3,96.45,110332.0
2024-09-24 11:50:00,96.45,96.66,96.42,96.66,149528.0,96.45,96.66,96.42,96.66,149528.0
2024-09-24 11:55:00,96.66,96.75,96.52,96.57,28116.0,96.66,96.75,96.52,96.57,28116.0
2024-09-24 12:00:00,96.55,96.67,96.55,96.62,12848.0,96.55,96.67,96.55,96.62,12848.0
2024-09-24 12:05:00,96.62,96.63,96.4,96.48,12860.0,96.62,96.63,96.4,96.48,12860.0
2024-09-24 12:10:00,96.4,96.51,96.4,96.49,21048.0,96.4,96.51,96.4,96.49,21048.0
2024-09-24 12:15:00,96.49,96.5,96.38,96.45,20924.0,96.49,96.5,96.38,96.45,20924.0
2024-09-24 12:20:00,96.45,96.54,96.29,96.29,23832.0,96.45,96.54,96.29,96.29,23832.0
2024-09-24 12:25:00,96.38,96.46,96.3,96.39,8736.0,96.38,96.46,96.3,96.39,8736.0
2024-09-24 12:30:00,96.47,96.51,96.43,96.51,7944.0,96.47,96.51,96.43,96.51,7944.0
2024-09-24 12:35:00,96.5,96.6,96.48,96.55,3300.0,96.5,96.6,96.48,96.55,3300.0
2024-09-24 12:40:00,96.52,96.56,96.47,96.54,3144.0,96.52,96.56,96.47,96.54,3144.0
2024-09-24 12:45:00,96.61,96.65,96.54,96.58,13708.0,96.61,96.65,96.54,96.58,13708.0
2024-09-24 12:50:00,96.64,96.64,96.48,96.48,5876.0,96.64,96.64,96.48,96.48,5876.0
2024-09-24 12:55:00,96.5,96.55,96.43,96.55,3720.0,96.5,96.55,96.43,96.55,3720.0
2024-09-24 13:00:00,96.38,96.57,96.38,96.45,9280.0,96.38,96.57,96.38,96.45,9280.0
2024-09-24 13:05:00,96.53,96.6,96.53,96.57,16780.0,96.53,96.6,96.53,96.57,16780.0
2024-09-24 13:10:00,96.57,96.71,96.51,96.59,9172.0,96.57,96.71,96.51,96.59,9172.0
2024-09-24 13:15:00,96.59,96.65,96.57,96.61,3224.0,96.59,96.65,96.57,96.61,3224.0
2024-09-24 13:20:00,96.54,96.63,96.51,96.55,16164.0,96.54,96.63,96.51,96.55,16164.0
2024-09-24 13:25:00,96.56,96.58,96.5,96.53,7840.0,96.56,96.58,96.5,96.53,7840.0
2024-09-24 13:30:00,96.54,96.6,96.49,96.58,17684.0,96.54,96.6,96.49,96.58,17684.0
2024-09-24 13:35:00,96.63,96.67,96.53,96.58,8080.0,96.63,96.67,96.53,96.58,8080.0
2024-09-24 13:40:00,96.54,96.73,96.54,96.69,32104.0,96.54,96.73,96.54,96.69,32104.0
2024-09-24 13:45:00,96.65,96.65,96.54,96.55,12736.0,96.65,96.65,96.54,96.55,12736.0
2024-09-24 13:50:00,96.55,96.6,96.51,96.58,13668.0,96.55,96.6,96.51,96.58,13668.0
2024-09-24 13:55:00,96.58,96.58,96.56,96.56,5280.0,96.58,96.58,96.56,96.56,5280.0
2024-09-24 14:00:00,96.53,96.56,96.42,96.49,14352.0,96.53,96.56,96.42,96.49,14352.0
2024-09-24 14:05:00,96.49,96.49,96.43,96.49,6516.0,96.49,96.49,96.43,96.49,6516.0
2024-09-24 14:10:00,96.45,96.45,96.39,96.4,2860.0,96.45,96.45,96.39,96.4,2860.0
2024-09-24 14:15:00,96.4,96.46,96.34,96.46,6100.0,96.4,96.46,96.34,96.46,6100.0
2024-09-24 14:20:00,96.53,96.53,96.45,96.46,4384.0,96.53,96.53,96.45,96.46,4384.0
2024-09-24 14:25:00,96.42,96.48,96.31,96.31,9932.0,96.42,96.48,96.31,96.31,9932.0
2024-09-24 14:30:00,96.31,96.33,96.14,96.25,17332.0,96.31,96.33,96.14,96.25,17332.0
2024-09-24 14:35:00,96.29,96.38,96.26,96.36,9548.0,96.29,96.38,96.26,96.36,9548.0
2024-09-24 14:40:00,96.38,96.42,96.31,96.38,8644.0,96.38,96.42,96.31,96.38,8644.0
2024-09-24 14:45:00,96.38,96.4,96.33,96.34,3436.0,96.38,96.4,96.33,96.34,3436.0
2024-09-24 14:50:00,96.3,96.38,96.3,96.36,10696.0,96.3,96.38,96.3,96.36,10696.0
2024-09-24 14:55:00,96.34,96.36,96.26,96.28,8144.0,96.34,96.36,96.26,96.28,8144.0
2024-09-24 15:00:00,96.31,96.31,96.27,96.27,1988.0,96.31,96.31,96.27,96.27,1988.0
2024-09-24 15:05:00,96.27,96.32,96.24,96.24,16024.0,96.27,96.32,96.24,96.24,16024.0
2024-09-24 15:10:00,96.27,96.29,96.21,96.29,19240.0,96.27,96.29,96.21,96.29,19240.0
2024-09-24 15:15:00,96.26,96.3,96.21,96.25,12400.0,96.26,96.3,96.21,96.25,12400.0
2024-09-24 15:20:00,96.25,96.3,96.21,96.25,14000.0,96.25,96.3,96.21,96.25,14000.0
2024-09-24 15:25:00,96.24,96.27,96.22,96.27,13300.0,96.24,96.27,96.22,96.27,13300.0
2024-09-24 15:30:00,96.25,96.29,96.2,96.27,16412.0,96.25,96.29,96.2,96.27,16412.0
2024-09-24 15:35:00,96.28,96.32,96.24,96.28,41784.0,96.28,96.32,96.24,96.28,41784.0
2024-09-24 15:40:00,96.29,96.33,96.25,96.25,29748.0,96.29,96.33,96.25,96.25,29748.0
2024-09-24 15:45:00,96.27,96.3,96.19,96.26,71048.0,96.27,96.3,96.19,96.26,71048.0
2024-09-24 15:50:00,96.24,96.34,96.14,96.15,102556.0,96.24,96.34,96.14,96.15,102556.0
2024-09-24 15:55:00,96.14,96.33,96.13,96.29,224500.0,96.14,96.33,96.13,96.29,224500.0
2024-09-25 09:30:00,96.18,96.67,95.99,96.35,100624.0,96.18,96.67,95.99,96.35,100624.0
2024-09-25 09:35:00,96.48,96.83,96.29,96.36,59584.0,96.48,96.83,96.29,96.36,59584.0
2024-09-25 09:40:00,96.33,96.6,96.2,96.37,11832.0,96.33,96.6,96.2,96.37,11832.0
2024-09-25 09:45:00,96.38,96.67,96.38,96.48,65664.0,96.38,96.67,96.38,96.48,65664.0
2024-09-25 09:50:00,96.42,96.53,96.24,96.5,27596.0,96.42,96.53,96.24,96.5,27596.0
2024-09-25 09:55:00,96.51,96.61,96.46,96.53,74496.0,96.51,96.61,96.46,96.53,74496.0
2024-09-25 10:00:00,96.54,96.84,96.54,96.6,39324.0,96.54,96.84,96.54,96.6,39324.0
2024-09-25 10:05:00,96.6,96.76,96.58,96.68,13240.0,96.6,96.76,96.58,96.68,13240.0
2024-09-25 10:10:00,96.69,96.86,96.55,96.77,70404.0,96.69,96.86,96.55,96.77,70404.0
2024-09-25 10:15:00,96.82,97.13,96.76,97.07,40052.0,96.82,97.13,96.76,97.07,40052.0
2024-09-25 10:20:00,97.07,97.07,96.77,96.81,36884.0,97.07,97.07,96.77,96.81,36884.0
2024-09-25 10:25:00,96.81,96.9,96.72,96.72,22704.0,96.81,96.9,96.72,96.72,22704.0
2024-09-25 10:30:00,96.69,96.92,96.63,96.88,30496.0,96.69,96.92,96.63,96.88,30496.0
2024-09-25 10:35:00,96.88,97.13,96.88,96.96,39804.0,96.88,97.13,96.88,96.96,39804.0
2024-09-25 10:40:00,96.99,97.1,96.95,97.1,9700.0,96.99,97.1,96.95,97.1,9700.0
2024-09-25 10:45:00,97.01,97.01,96.65,96.67,18184.0,97.01,97.01,96.65,96.67,18184.0
2024-09-25 10:50:00,96.69,96.98,96.62,96.98,247200.0,96.69,96.98,96.62,96.98,247200.0
2024-09-25 10:55:00,96.9,97.0,96.83,96.88,14308.0,96.9,97.0,96.83,96.88,14308.0
2024-09-25 11:00:00,97.0,97.1,96.86,97.09,27084.0,97.0,97.1,96.86,97.09,27084.0
2024-09-25 11:05:00,97.1,97.17,96.98,97.17,6072.0,97.1,97.17,96.98,97.17,6072.0
2024-09-25 11:10:00,97.21,97.22,96.96,96.99,34116.0,97.21,97.22,96.96,96.99,34116.0
2024-09-25 11:15:00,96.99,96.99,96.91,96.98,12400.0,96.99,96.99,96.91,96.98,12400.0
2024-09-25 11:20:00,96.88,96.91,96.69,96.74,24160.0,96.88,96.91,96.69,96.74,24160.0
2024-09-25 11:25:00,96.74,96.74,96.58,96.6,18816.0,96.74,96.74,96.58,96.6,18816.0
2024-09-25 11:30:00,96.56,96.69,96.53,96.54,12988.0,96.56,96.69,96.53,96.54,12988.0
2024-09-25 11:35:00,96.65,97.01,96.65,97.01,344040.0,96.65,97.01,96.65,97.01,344040.0
2024-09-25 11:40:00,96.96,97.02,96.84,96.88,15772.0,96.96,97.02,96.84,96.88,15772.0
2024-09-25 11:45:00,96.95,96.95,96.82,96.94,6812.0,96.95,96.95,96.82,96.94,6812.0
2024-09-25 11:50:00,96.82,96.82,96.58,96.58,20156.0,96.82,96.82,96.58,96.58,20156.0
2024-09-25 11:55:00,96.58,96.84,96.54,96.8,14448.0,96.58,96.84,96.54,96.8,14448.0
2024-09-25 12:00:00,96.79,96.79,96.73,96.73,13988.0,96.79,96.79,96.73,96.73,13988.0
2024-09-25 12:05:00,96.64,96.73,96.64,96.73,8096.0,96.64,96.73,96.64,96.73,8096.0
2024-09-25 12:10:00,96.74,96.8,96.68,96.7,11672.0,96.74,96.8,96.68,96.7,11672.0
2024-09-25 12:15:00,96.7,96.81,96.69,96.79,24004.0,96.7,96.81,96.69,96.79,24004.0
2024-09-25 12:20:00,96.79,96.95,96.79,96.94,14148.0,96.79,96.95,96.79,96.94,14148.0
2024-09-25 12:25:00,96.92,96.97,96.85,96.91,6360.0,96.92,96.97,96.85,96.91,6360.0
2024-09-25 12:30:00,96.86,96.99,96.85,96.98,24688.0,96.86,96.99,96.85,96.98,24688.0
2024-09-25 12:35:00,96.98,97.0,96.95,97.0,4800.0,96.98,97.0,96.95,97.0,4800.0
2024-09-25 12:40:00,97.05,97.05,96.98,97.01,7676.0,97.05,97.05,96.98,97.01,7676.0
2024-09-25 12:45:00,97.05,97.07,96.94,96.94,11468.0,97.05,97.07,96.94,96.94,11468.0
2024-09-25 12:50:00,97.02,97.12,97.02,97.05,3728.0,97.02,97.12,97.02,97.05,3728.0
2024-09-25 12:55:00,97.05,97.11,96.94,96.94,11116.0,97.05,97.11,96.94,96.94,11116.0
2024-09-25 13:00:00,96.87,96.88,96.69,96.86,30464.0,96.87,96.88,96.69,96.86,30464.0
2024-09-25 13:05:00,96.84,96.92,96.82,96.9,8788.0,96.84,96.92,96.82,96.9,8788.0
2024-09-25 13:10:00,96.83,96.88,96.83,96.86,3700.0,96.83,96.88,96.83,96.86,3700.0
2024-09-25 13:15:00,96.88,96.99,96.88,96.99,2000.0,96.88,96.99,96.88,96.99,2000.0
2024-09-25 13:20:00,96.99,97.11,96.93,97.06,31992.0,96.99,97.11,96.93,97.06,31992.0
2024-09-25 13:25:00,97.01,97.14,97.01,97.14,19888.0,97.01,97.14,97.01,97.14,19888.0
2024-09-25 13:30:00,97.2,97.28,97.08,97.16,52648.0,97.2,97.28,97.08,97.16,52648.0
2024-09-25 13:35:00,97.13,97.25,97.06,97.25,7900.0,97.13,97.25,97.06,97.25,7900.0
2024-09-25 13:40:00,97.2,97.25,97.13,97.22,6892.0,97.2,97.25,97.13,97.22,6892.0
2024-09-25 13:45:00,97.16,97.19,96.88,96.88,59828.0,97.16,97.19,96.88,96.88,59828.0
2024-09-25 13:50:00,96.93,97.2,96.92,97.17,20208.0,96.93,97.2,96.92,97.17,20208.0
2024-09-25 13:55:00,97.23,97.45,97.21,97.45,29576.0,97.23,97.45,97.21,97.45,29576.0
2024-09-25 14:00:00,97.41,97.45,97.3,97.3,41220.0,97.41,97.45,97.3,97.3,41220.0
2024-09-25 14:05:00,97.29,97.34,97.27,97.3,9708.0,97.29,97.34,97.27,97.3,9708.0
2024-09-25 14:10:00,97.32,97.37,97.21,97.21,8252.0,97.32,97.37,97.21,97.21,8252.0
2024-09-25 14:15:00,97.19,97.32,97.17,97.28,6000.0,97.19,97.32,97.17,97.28,6000.0
2024-09-25 14:20:00,97.29,97.33,97.25,97.33,18140.0,97.29,97.33,97.25,97.33,18140.0
2024-09-25 14:25:00,97.24,97.37,97.24,97.34,19484.0,97.24,97.37,97.24,97.34,19484.0
2024-09-25 14:30:00,97.3,97.36,97.27,97.32,29804.0,97.3,97.36,97.27,97.32,29804.0
2024-09-25 14:35:00,97.32,97.33,97.25,97.29,12004.0,97.32,97.33,97.25,97.29,12004.0
2024-09-25 14:40:00,97.3,97.3,97.25,97.25,3148.0,97.3,97.3,97.25,97.25,3148.0
2024-09-25 14:45:00,97.32,97.39,97.31,97.36,21484.0,97.32,97.39,97.31,97.36,21484.0
2024-09-25 14:50:00,97.39,97.39,97.25,97.28,22984.0,97.39,97.39,97.25,97.28,22984.0
2024-09-25 14:55:00,97.27,97.3,97.1,97.1,11596.0,97.27,97.3,97.1,97.1,11596.0
2024-09-25 15:00:00,97.19,97.23,97.16,97.19,10340.0,97.19,97.23,97.16,97.19,10340.0
2024-09-25 15:05:00,97.14,97.15,96.99,97.0,17688.0,97.14,97.15,96.99,97.0,17688.0
2024-09-25 15:10:00,97.01,97.01,96.94,96.95,6520.0,97.01,97.01,96.94,96.95,6520.0
2024-09-25 15:15:00,96.99,97.02,96.95,96.95,16980.0,96.99,97.02,96.95,96.95,16980.0
2024-09-25 15:20:00,96.96,96.99,96.91,96.92,32384.0,96.96,96.99,96.91,96.92,32384.0
2024-09-25 15:25:00,96.91,96.95,96.89,96.91,32232.0,96.91,96.95,96.89,96.91,32232.0
2024-09-25 15:30:00,96.91,96.91,96.63,96.63,98836.0,96.91,96.91,96.63,96.63,98836.0
2024-09-25 15:35:00,96.64,96.8,96.63,96.77,39384.0,96.64,96.8,96.63,96.77,39384.0
2024-09-25 15:40:00,96.8,96.83,96.78,96.81,6492.0,96.8,96.83,96.78,96.81,6492.0
2024-09-25 15:45:00,96.83,96.95,96.81,96.95,79728.0,96.83,96.95,96.81,96.95,79728.0
2024-09-25 15:50:00,97.0,97.04,96.94,97.03,32744.0,97.0,97.04,96.94,97.03,32744.0
2024-09-25 15:55:00,97.04,97.08,96.97,97.08,121508.0,97.04,97.08,96.97,97.08,121508.0
2024-09-26 09:30:00,98.42,98.96,97.75,98.25,187288.0,98.42,98.96,97.75,98.25,187288.0
2024-09-26 09:35:00,98.38,98.38,97.9,98.11,61224.0,98.38,98.38,97.9,98.11,61224.0
2024-09-26 09:40:00,97.96,98.17,97.62,97.7,35008.0,97.96,98.17,97.62,97.7,35008.0
2024-09-26 09:45:00,97.73,97.88,97.41,97.58,102656.0,97.73,97.88,97.41,97.58,102656.0
2024-09-26 09:50:00,97.5,97.75,97.21,97.5,55944.0,97.5,97.75,97.21,97.5,55944.0
2024-09-26 09:55:00,97.58,97.85,97.42,97.85,57652.0,97.58,97.85,97.42,97.85,57652.0
2024-09-26 10:00:00,97.76,97.91,97.59,97.68,39828.0,97.76,97.91,97.59,97.68,39828.0
2024-09-26 10:05:00,97.59,97.7,97.5,97.67,19788.0,97.59,97.7,97.5,97.67,19788.0
2024-09-26 10:10:00,97.6,97.73,97.6,97.61,31416.0,97.6,97.73,97.6,97.61,31416.0
2024-09-26 10:15:00,97.6,97.72,97.55,97.62,19296.0,97.6,97.72,97.55,97.62,19296.0
2024-09-26 10:20:00,97.63,97.63,97.31,97.31,31048.0,97.63,97.63,97.31,97.31,31048.0
2024-09-26 10:25:00,97.26,97.45,97.1,97.15,28276.0,97.26,97.45,97.1,97.15,28276.0
2024-09-26 10:30:00,97.2,97.22,96.71,96.89,53676.0,97.2,97.22,96.71,96.89,53676.0
2024-09-26 10:35:00,96.87,97.12,96.86,97.08,27328.0,96.87,97.12,96.86,97.08,27328.0
2024-09-26 10:40:00,97.01,97.06,96.88,96.88,35332.0,97.01,97.06,96.88,96.88,35332.0
2024-09-26 10:45:00,96.88,97.08,96.54,96.74,32120.0,96.88,97.08,96.54,96.74,32120.0
2024-09-26 10:50:00,96.72,96.81,96.08,96.08,39120.0,96.72,96.81,96.08,96.08,39120.0
2024-09-26 10:55:00,96.19,96.19,95.54,95.83,56328.0,96.19,96.19,95.54,95.83,56328.0
2024-09-26 11:00:00,95.74,96.09,95.56,96.09,26828.0,95.74,96.09,95.56,96.09,26828.0
2024-09-26 11:05:00,96.08,96.57,96.07,96.42,18952.0,96.08,96.57,96.07,96.42,18952.0
2024-09-26 11:10:00,96.42,96.42,96.17,96.22,34608.0,96.42,96.42,96.17,96.22,34608.0
2024-09-26 11:15:00,96.24,96.46,96.24,96.27,12480.0,96.24,96.46,96.24,96.27,12480.0
2024-09-26 11:20:00,96.21,96.35,96.16,96.18,29204.0,96.21,96.35,96.16,96.18,29204.0
2024-09-26 11:25:00,96.16,96.19,96.04,96.12,18064.0,96.16,96.19,96.04,96.12,18064.0
2024-09-26 11:30:00,96.06,96.2,95.97,96.09,47252.0,96.06,96.2,95.97,96.09,47252.0
2024-09-26 11:35:00,96.1,96.28,96.05,96.17,24040.0,96.1,96.28,96.05,96.17,24040.0
2024-09-26 11:40:00,96.16,96.65,96.15,96.65,27908.0,96.16,96.65,96.15,96.65,27908.0
2024-09-26 11:45:00,96.69,96.8,96.62,96.67,25824.0,96.69,96.8,96.62,96.67,25824.0
2024-09-26 11:50:00,96.67,96.88,96.6,96.83,20696.0,96.67,96.88,96.6,96.83,20696.0
2024-09-26 11:55:00,96.89,97.04,96.88,97.02,16740.0,96.89,97.04,96.88,97.02,16740.0
2024-09-26 12:00:00,96.89,96.91,96.69,96.7,17728.0,96.89,96.91,96.69,96.7,17728.0
2024-09-26 12:05:00,96.64,96.69,96.57,96.57,10344.0,96.64,96.69,96.57,96.57,10344.0
2024-09-26 12:10:00,96.58,96.64,96.42,96.47,24924.0,96.58,96.64,96.42,96.47,24924.0
2024-09-26 12:15:00,96.53,96.67,96.48,96.64,10756.0,96.53,96.67,96.48,96.64,10756.0
2024-09-26 12:20:00,96.6,96.74,96.41,96.46,23940.0,96.6,96.74,96.41,96.46,23940.0
2024-09-26 12:25:00,96.48,96.65,96.48,96.59,8788.0,96.48,96.65,96.48,96.59,8788.0
2024-09-26 12:30:00,96.57,96.61,96.47,96.47,14952.0,96.57,96.61,96.47,96.47,14952.0
2024-09-26 12:35:00,96.51,96.59,96.41,96.5,28948.0,96.51,96.59,96.41,96.5,28948.0
2024-09-26 12:40:00,96.47,96.59,96.33,96.58,26712.0,96.47,96.59,96.33,96.58,26712.0
2024-09-26 12:45:00,96.62,96.64,96.58,96.58,5760.0,96.62,96.64,96.58,96.58,5760.0
2024-09-26 12:50:00,96.58,96.58,96.46,96.47,14420.0,96.58,96.58,96.46,96.47,14420.0
2024-09-26 12:55:00,96.51,96.55,96.39,96.41,7976.0,96.51,96.55,96.39,96.41,7976.0
2024-09-26 13:00:00,96.35,96.41,96.35,96.35,8400.0,96.35,96.41,96.35,96.35,8400.0
2024-09-26 13:05:00,96.46,96.47,96.35,96.39,17676.0,96.46,96.47,96.35,96.39,17676.0
2024-09-26 13:10:00,96.42,96.52,96.42,96.45,16800.0,96.42,96.52,96.42,96.45,16800.0
2024-09-26 13:15:00,96.38,96.43,96.17,96.2,17672.0,96.38,96.43,96.17,96.2,17672.0
2024-09-26 13:20:00,96.21,96.39,96.21,96.29,8188.0,96.21,96.39,96.21,96.29,8188.0
2024-09-26 13:25:00,96.29,96.55,96.29,96.55,8988.0,96.29,96.55,96.29,96.55,8988.0
2024-09-26 13:30:00,96.55,96.64,96.52,96.52,10792.0,96.55,96.64,96.52,96.52,10792.0
2024-09-26 13:35:00,96.57,96.65,96.57,96.65,9004.0,96.57,96.65,96.57,96.65,9004.0
2024-09-26 13:40:00,96.64,96.72,96.58,96.67,8568.0,96.64,96.72,96.58,96.67,8568.0
2024-09-26 13:45:00,96.7,96.73,96.67,96.73,16312.0,96.7,96.73,96.67,96.73,16312.0
2024-09-26 13:50:00,96.74,96.82,96.72,96.79,8820.0,96.74,96.82,96.72,96.79,8820.0
2024-09-26 13:55:00,96.8,96.84,96.73,96.74,11232.0,96.8,96.84,96.73,96.74,11232.0
2024-09-26 14:00:00,96.77,96.84,96.72,96.79,56724.0,96.77,96.84,96.72,96.79,56724.0
2024-09-26 14:05:00,96.78,96.84,96.78,96.81,18552.0,96.78,96.84,96.78,96.81,18552.0
2024-09-26 14:10:00,96.87,97.0,96.83,96.96,26036.0,96.87,97.0,96.83,96.96,26036.0
2024-09-26 14:15:00,96.96,97.06,96.96,97.01,30496.0,96.96,97.06,96.96,97.01,30496.0
2024-09-26 14:20:00,96.99,97.15,96.89,97.11,64488.0,96.99,97.15,96.89,97.11,64488.0
2024-09-26 14:25:00,97.1,97.2,97.05,97.13,22156.0,97.1,97.2,97.05,97.13,22156.0
2024-09-26 14:30:00,97.13,97.14,97.0,97.0,13716.0,97.13,97.14,97.0,97.0,13716.0
2024-09-26 14:35:00,96.96,97.1,96.92,97.08,11600.0,96.96,97.1,96.92,97.08,11600.0
2024-09-26 14:40:00,96.95,97.1,96.95,96.99,10248.0,96.95,97.1,96.95,96.99,10248.0
2024-09-26 14:45:00,97.0,97.03,96.99,97.02,7300.0,97.0,97.03,96.99,97.02,7300.0
2024-09-26 14:50:00,97.01,97.1,96.99,97.05,19240.0,97.01,97.1,96.99,97.05,19240.0
2024-09-26 14:55:00,97.08,97.12,97.03,97.03,37740.0,97.08,97.12,97.03,97.03,37740.0
2024-09-26 15:00:00,96.99,96.99,96.89,96.93,26152.0,96.99,96.99,96.89,96.93,26152.0
2024-09-26 15:05:00,96.99,96.99,96.83,96.83,12628.0,96.99,96.99,96.83,96.83,12628.0
2024-09-26 15:10:00,96.88,97.09,96.88,97.08,32744.0,96.88,97.09,96.88,97.08,32744.0
2024-09-26 15:15:00,97.03,97.06,96.99,97.01,63556.0,97.03,97.06,96.99,97.01,63556.0
2024-09-26 15:20:00,97.06,97.11,96.92,97.08,37392.0,97.06,97.11,96.92,97.08,37392.0
2024-09-26 15:25:00,97.09,97.12,96.91,96.99,16164.0,97.09,97.12,96.91,96.99,16164.0
2024-09-26 15:30:00,96.98,97.0,96.92,96.93,15588.0,96.98,97.0,96.92,96.93,15588.0
2024-09-26 15:35:00,96.91,96.94,96.82,96.84,29652.0,96.91,96.94,96.82,96.84,29652.0
2024-09-26 15:40:00,96.86,96.87,96.7,96.7,18404.0,96.86,96.87,96.7,96.7,18404.0
2024-09-26 15:45:00,96.7,96.73,96.59,96.71,25216.0,96.7,96.73,96.59,96.71,25216.0
2024-09-26 15:50:00,96.7,96.74,96.51,96.67,53944.0,96.7,96.74,96.51,96.67,53944.0
2024-09-26 15:55:00,96.63,96.73,96.57,96.58,280824.0,96.63,96.73,96.57,96.58,280824.0
2024-09-27 09:30:00,96.37,96.56,95.64,95.72,106764.0,96.37,96.56,95.64,95.72,106764.0
2024-09-27 09:35:00,95.63,95.66,94.4,94.7,203348.0,95.63,95.66,94.4,94.7,203348.0
2024-09-27 09:40:00,94.57,95.44,94.48,95.19,62380.0,94.57,95.44,94.48,95.19,62380.0
2024-09-27 09:45:00,95.21,95.38,95.01,95.3,24148.0,95.21,95.38,95.01,95.3,24148.0
2024-09-27 09:50:00,95.25,95.27,94.9,94.92,49176.0,95.25,95.27,94.9,94.92,49176.0
2024-09-27 09:55:00,95.03,95.11,94.89,95.04,95776.0,95.03,95.11,94.89,95.04,95776.0
2024-09-27 10:00:00,95.04,95.26,94.94,95.09,132588.0,95.04,95.26,94.94,95.09,132588.0
2024-09-27 10:05:00,94.94,95.06,94.73,94.79,19468.0,94.94,95.06,94.73,94.79,19468.0
2024-09-27 10:10:00,94.77,95.04,94.64,94.75,33292.0,94.77,95.04,94.64,94.75,33292.0
2024-09-27 10:15:00,94.69,94.81,94.61,94.7,50720.0,94.69,94.81,94.61,94.7,50720.0
2024-09-27 10:20:00,94.63,94.98,94.54,94.78,42200.0,94.63,94.98,94.54,94.78,42200.0
2024-09-27 10:25:00,94.78,94.86,94.54,94.6,16812.0,94.78,94.86,94.54,94.6,16812.0
2024-09-27 10:30:00,94.53,94.7,94.44,94.53,24336.0,94.53,94.7,94.44,94.53,24336.0
2024-09-27 10:35:00,94.47,94.54,94.34,94.54,121880.0,94.47,94.54,94.34,94.54,121880.0
2024-09-27 10:40:00,94.64,94.77,94.58,94.71,11508.0,94.64,94.77,94.58,94.71,11508.0
2024-09-27 10:45:00,94.61,94.81,94.5,94.5,27220.0,94.61,94.81,94.5,94.5,27220.0
2024-09-27 10:50:00,94.44,94.66,94.44,94.59,19792.0,94.44,94.66,94.44,94.59,19792.0
2024-09-27 10:55:00,94.62,94.76,94.58,94.76,22992.0,94.62,94.76,94.58,94.76,22992.0
2024-09-27 11:00:00,94.76,94.76,94.48,94.56,22956.0,94.76,94.76,94.48,94.56,22956.0
2024-09-27 11:05:00,94.52,94.58,94.38,94.44,9116.0,94.52,94.58,94.38,94.44,9116.0
2024-09-27 11:10:00,94.38,94.43,94.2,94.31,33872.0,94.38,94.43,94.2,94.31,33872.0
2024-09-27 11:15:00,94.25,94.27,94.09,94.14,20068.0,94.25,94.27,94.09,94.14,20068.0
2024-09-27 11:20:00,94.2,94.25,94.11,94.13,19152.0,94.2,94.25,94.11,94.13,19152.0
2024-09-27 11:25:00,94.15,94.34,94.1,94.34,9244.0,94.15,94.34,94.1,94.34,9244.0
2024-09-27 11:30:00,94.33,94.44,94.28,94.35,15328.0,94.33,94.44,94.28,94.35,15328.0
2024-09-27 11:35:00,94.39,94.42,94.2,94.33,13520.0,94.39,94.42,94.2,94.33,13520.0
2024-09-27 11:40:00,94.28,94.61,94.28,94.61,24132.0,94.28,94.61,94.28,94.61,24132.0
2024-09-27 11:45:00,94.61,94.62,94.44,94.44,14256.0,94.61,94.62,94.44,94.44,14256.0
2024-09-27 11:50:00,94.42,94.46,94.32,94.45,46232.0,94.42,94.46,94.32,94.45,46232.0
2024-09-27 11:55:00,94.45,94.6,94.35,94.49,11900.0,94.45,94.6,94.35,94.49,11900.0
2024-09-27 12:00:00,94.53,94.68,94.48,94.68,6396.0,94.53,94.68,94.48,94.68,6396.0
2024-09-27 12:05:00,94.65,94.76,94.64,94.71,10576.0,94.65,94.76,94.64,94.71,10576.0
2024-09-27 12:10:00,94.71,94.72,94.54,94.64,7268.0,94.71,94.72,94.54,94.64,7268.0
2024-09-27 12:15:00,94.7,94.8,94.68,94.7,13584.0,94.7,94.8,94.68,94.7,13584.0
2024-09-27 12:20:00,94.7,94.75,94.65,94.72,11340.0,94.7,94.75,94.65,94.72,11340.0
2024-09-27 12:25:00,94.71,94.87,94.66,94.86,11976.0,94.71,94.87,94.66,94.86,11976.0
2024-09-27 12:30:00,94.86,94.97,94.86,94.94,7240.0,94.86,94.97,94.86,94.94,7240.0
2024-09-27 12:35:00,94.95,95.05,94.94,95.0,17336.0,94.95,95.05,94.94,95.0,17336.0
2024-09-27 12:40:00,95.0,95.06,94.95,95.05,4424.0,95.0,95.06,94.95,95.05,4424.0
2024-09-27 12:45:00,95.0,95.05,94.98,95.0,12860.0,95.0,95.05,94.98,95.0,12860.0
2024-09-27 12:50:00,95.0,95.03,94.92,94.94,3600.0,95.0,95.03,94.92,94.94,3600.0
2024-09-27 12:55:00,95.0,95.11,94.99,95.01,16476.0,95.0,95.11,94.99,95.01,16476.0
2024-09-27 13:00:00,95.05,95.22,95.05,95.22,9036.0,95.05,95.22,95.05,95.22,9036.0
2024-09-27 13:05:00,95.14,95.18,94.92,94.92,7968.0,95.14,95.18,94.92,94.92,7968.0
2024-09-27 13:10:00,94.92,95.05,94.92,94.96,4392.0,94.92,95.05,94.92,94.96,4392.0
2024-09-27 13:15:00,94.92,94.92,94.73,94.73,8636.0,94.92,94.92,94.73,94.73,8636.0
2024-09-27 13:20:00,94.76,94.88,94.67,94.86,7420.0,94.76,94.88,94.67,94.86,7420.0
2024-09-27 13:25:00,94.84,94.94,94.75,94.75,12728.0,94.84,94.94,94.75,94.75,12728.0
2024-09-27 13:30:00,94.73,94.78,94.67,94.75,12912.0,94.73,94.78,94.67,94.75,12912.0
2024-09-27 13:35:00,94.73,94.78,94.7,94.73,5604.0,94.73,94.78,94.7,94.73,5604.0
2024-09-27 13:40:00,94.78,94.93,94.73,94.93,8596.0,94.78,94.93,94.73,94.93,8596.0
2024-09-27 13:45:00,94.96,94.96,94.89,94.91,3600.0,94.96,94.96,94.89,94.91,3600.0
2024-09-27 13:50:00,94.87,95.04,94.87,95.03,12492.0,94.87,95.04,94.87,95.03,12492.0
2024-09-27 13:55:00,95.05,95.16,95.02,95.14,30432.0,95.05,95.16,95.02,95.14,30432.0
2024-09-27 14:00:00,95.13,95.18,94.97,94.97,28588.0,95.13,95.18,94.97,94.97,28588.0
2024-09-27 14:05:00,94.95,94.96,94.87,94.9,8184.0,94.95,94.96,94.87,94.9,8184.0
2024-09-27 14:10:00,94.9,94.93,94.83,94.83,8044.0,94.9,94.93,94.83,94.83,8044.0
2024-09-27 14:15:00,94.92,95.0,94.85,94.93,8820.0,94.92,95.0,94.85,94.93,8820.0
2024-09-27 14:20:00,94.89,94.97,94.89,94.95,18984.0,94.89,94.97,94.89,94.95,18984.0
2024-09-27 14:25:00,94.89,94.91,94.59,94.59,10332.0,94.89,94.91,94.59,94.59,10332.0
2024-09-27 14:30:00,94.59,94.69,94.48,94.69,14232.0,94.59,94.69,94.48,94.69,14232.0
2024-09-27 14:35:00,94.76,94.78,94.56,94.75,11504.0,94.76,94.78,94.56,94.75,11504.0
2024-09-27 14:40:00,94.71,94.89,94.71,94.84,6676.0,94.71,94.89,94.71,94.84,6676.0
2024-09-27 14:45:00,94.94,94.99,94.92,94.94,5920.0,94.94,94.99,94.92,94.94,5920.0
2024-09-27 14:50:00,94.89,95.0,94.89,94.98,26320.0,94.89,95.0,94.89,94.98,26320.0
2024-09-27 14:55:00,94.99,95.11,94.99,94.99,21840.0,94.99,95.11,94.99,94.99,21840.0
2024-09-27 15:00:00,95.02,95.02,94.76,94.84,23724.0,95.02,95.02,94.76,94.84,23724.0
2024-09-27 15:05:00,94.88,94.88,94.69,94.71,12112.0,94.88,94.88,94.69,94.71,12112.0
2024-09-27 15:10:00,94.74,94.85,94.73,94.78,26004.0,94.74,94.85,94.73,94.78,26004.0
2024-09-27 15:15:00,94.79,94.92,94.79,94.9,18868.0,94.79,94.92,94.79,94.9,18868.0
2024-09-27 15:20:00,94.88,94.96,94.85,94.95,29156.0,94.88,94.96,94.85,94.95,29156.0
2024-09-27 15:25:00,94.97,95.0,94.85,95.0,15500.0,94.97,95.0,94.85,95.0,15500.0
2024-09-27 15:30:00,94.97,95.16,94.94,95.16,29552.0,94.97,95.16,94.94,95.16,29552.0
2024-09-27 15:35:00,95.12,95.25,95.12,95.24,13432.0,95.12,95.25,95.12,95.24,13432.0
2024-09-27 15:40:00,95.25,95.33,95.17,95.28,27340.0,95.25,95.33,95.17,95.28,27340.0
2024-09-27 15:45:00,95.28,95.31,94.83,94.83,62596.0,95.28,95.31,94.83,94.83,62596.0
2024-09-27 15:50:00,94.9,95.36,94.88,95.36,97016.0,94.9,95.36,94.88,95.36,97016.0
2024-09-27 15:55:00,95.33,95.33,95.01,95.04,168888.0,95.33,95.33,95.01,95.04,168888.0
2024-09-30 09:30:00,94.51,94.61,94.13,94.49,89836.0,94.51,94.61,94.13,94.49,89836.0
2024-09-30 09:35:00,94.42,95.23,94.42,94.82,24348.0,94.42,95.23,94.42,94.82,24348.0
2024-09-30 09:40:00,94.8,94.81,94.63,94.8,18676.0,94.8,94.81,94.63,94.8,18676.0
2024-09-30 09:45:00,94.79,95.24,94.79,95.03,20972.0,94.79,95.24,94.79,95.03,20972.0
2024-09-30 09:50:00,95.09,95.2,94.9,94.9,22064.0,95.09,95.2,94.9,94.9,22064.0
2024-09-30 09:55:00,94.99,94.99,94.61,94.61,25796.0,94.99,94.99,94.61,94.61,25796.0
2024-09-30 10:00:00,94.61,94.89,94.61,94.81,22848.0,94.61,94.89,94.61,94.81,22848.0
2024-09-30 10:05:00,94.81,94.94,94.39,94.61,30404.0,94.81,94.94,94.39,94.61,30404.0
2024-09-30 10:10:00,94.54,94.77,94.44,94.68,11812.0,94.54,94.77,94.44,94.68,11812.0
2024-09-30 10:15:00,94.57,94.75,94.55,94.72,8040.0,94.57,94.75,94.55,94.72,8040.0
2024-09-30 10:20:00,94.84,94.84,94.57,94.6,19480.0,94.84,94.84,94.57,94.6,19480.0
2024-09-30 10:25:00,94.62,94.88,94.57,94.88,10396.0,94.62,94.88,94.57,94.88,10396.0
2024-09-30 10:30:00,94.93,95.22,94.93,95.13,10528.0,94.93,95.22,94.93,95.13,10528.0
2024-09-30 10:35:00,95.21,95.28,95.1,95.28,13196.0,95.21,95.28,95.1,95.28,13196.0
2024-09-30 10:40:00,95.28,95.28,95.11,95.16,4288.0,95.28,95.28,95.11,95.16,4288.0
2024-09-30 10:45:00,95.2,95.28,95.08,95.22,12388.0,95.2,95.28,95.08,95.22,12388.0
2024-09-30 10:50:00,95.23,95.33,95.15,95.31,9680.0,95.23,95.33,95.15,95.31,9680.0
2024-09-30 10:55:00,95.17,95.29,95.08,95.19,8416.0,95.17,95.29,95.08,95.19,8416.0
2024-09-30 11:00:00,95.19,95.36,95.14,95.36,7620.0,95.19,95.36,95.14,95.36,7620.0
2024-09-30 11:05:00,95.42,95.58,95.34,95.49,17020.0,95.42,95.58,95.34,95.49,17020.0
2024-09-30 11:10:00,95.39,95.63,95.39,95.63,3820.0,95.39,95.63,95.39,95.63,3820.0
2024-09-30 11:15:00,95.7,95.74,95.61,95.68,10784.0,95.7,95.74,95.61,95.68,10784.0
2024-09-30 11:20:00,95.68,95.72,95.55,95.58,12040.0,95.68,95.72,95.55,95.58,12040.0
2024-09-30 11:25:00,95.65,95.65,95.54,95.63,13224.0,95.65,95.65,95.54,95.63,13224.0
2024-09-30 11:30:00,95.64,95.74,95.41,95.52,17132.0,95.64,95.74,95.41,95.52,17132.0
2024-09-30 11:35:00,95.52,95.52,95.38,95.38,6968.0,95.52,95.52,95.38,95.38,6968.0
2024-09-30 11:40:00,95.28,95.37,95.14,95.23,30564.0,95.28,95.37,95.14,95.23,30564.0
2024-09-30 11:45:00,95.22,95.38,95.22,95.38,23396.0,95.22,95.38,95.22,95.38,23396.0
2024-09-30 11:50:00,95.36,95.48,95.36,95.42,12260.0,95.36,95.48,95.36,95.42,12260.0
2024-09-30 11:55:00,95.45,95.45,95.39,95.45,4816.0,95.45,95.45,95.39,95.45,4816.0
2024-09-30 12:00:00,95.42,95.54,95.42,95.51,4276.0,95.42,95.54,95.42,95.51,4276.0
2024-09-30 12:05:00,95.5,95.6,95.45,95.48,11420.0,95.5,95.6,95.45,95.48,11420.0
2024-09-30 12:10:00,95.52,95.66,95.39,95.6,28764.0,95.52,95.66,95.39,95.6,28764.0
2024-09-30 12:15:00,95.69,95.73,95.59,95.7,17252.0,95.69,95.73,95.59,95.7,17252.0
2024-09-30 12:20:00,95.66,95.71,95.57,95.64,24000.0,95.66,95.71,95.57,95.64,24000.0
2024-09-30 12:25:00,95.63,95.64,95.58,95.63,2480.0,95.63,95.64,95.58,95.63,2480.0
2024-09-30 12:30:00,95.63,95.64,95.57,95.6,4572.0,95.63,95.64,95.57,95.6,4572.0
2024-09-30 12:35:00,95.64,95.64,95.62,95.62,4728.0,95.64,95.64,95.62,95.62,4728.0
2024-09-30 12:40:00,95.63,95.63,95.63,95.63,1200.0,95.63,95.63,95.63,95.63,1200.0
2024-09-30 12:45:00,95.68,95.68,95.64,95.67,9736.0,95.68,95.68,95.64,95.67,9736.0
2024-09-30 12:50:00,95.67,95.77,95.67,95.76,13132.0,95.67,95.77,95.67,95.76,13132.0
2024-09-30 12:55:00,95.76,95.78,95.7,95.74,10960.0,95.76,95.78,95.7,95.74,10960.0
2024-09-30 13:00:00,95.7,95.71,95.61,95.71,9020.0,95.7,95.71,95.61,95.71,9020.0
2024-09-30 13:05:00,95.64,95.7,95.64,95.67,3640.0,95.64,95.7,95.64,95.67,3640.0
2024-09-30 13:10:00,95.57,95.7,95.51,95.57,38884.0,95.57,95.7,95.51,95.57,38884.0
2024-09-30 13:15:00,95.62,95.71,95.46,95.71,8020.0,95.62,95.71,95.46,95.71,8020.0
2024-09-30 13:20:00,95.71,95.82,95.71,95.76,9600.0,95.71,95.82,95.71,95.76,9600.0
2024-09-30 13:25:00,95.77,95.82,95.64,95.67,10396.0,95.77,95.82,95.64,95.67,10396.0
2024-09-30 13:30:00,95.64,95.71,95.6,95.63,8020.0,95.64,95.71,95.6,95.63,8020.0
2024-09-30 13:35:00,95.64,95.64,95.57,95.6,8720.0,95.64,95.64,95.57,95.6,8720.0
2024-09-30 13:40:00,95.6,95.61,95.56,95.61,5548.0,95.6,95.61,95.56,95.61,5548.0
2024-09-30 13:45:00,95.61,95.62,95.6,95.6,6288.0,95.61,95.62,95.6,95.6,6288.0
2024-09-30 13:50:00,95.61,95.66,95.61,95.62,6896.0,95.61,95.66,95.61,95.62,6896.0
2024-09-30 13:55:00,95.65,95.72,95.54,95.64,20500.0,95.65,95.72,95.54,95.64,20500.0
2024-09-30 14:00:00,95.65,95.65,95.57,95.58,6636.0,95.65,95.65,95.57,95.58,6636.0
2024-09-30 14:05:00,95.59,95.59,95.45,95.56,12136.0,95.59,95.59,95.45,95.56,12136.0
2024-09-30 14:10:00,95.53,95.53,95.39,95.39,9584.0,95.53,95.53,95.39,95.39,9584.0
2024-09-30 14:15:00,95.32,95.35,95.15,95.15,42084.0,95.32,95.35,95.15,95.15,42084.0
2024-09-30 14:20:00,95.22,95.22,94.7,94.71,51016.0,95.22,95.22,94.7,94.71,51016.0
2024-09-30 14:25:00,94.82,95.05,94.81,95.05,6200.0,94.82,95.05,94.81,95.05,6200.0
2024-09-30 14:30:00,95.04,95.36,95.03,95.3,34604.0,95.04,95.36,95.03,95.3,34604.0
2024-09-30 14:35:00,95.3,95.58,95.3,95.53,21456.0,95.3,95.58,95.3,95.53,21456.0
2024-09-30 14:40:00,95.56,95.6,95.46,95.48,11124.0,95.56,95.6,95.46,95.48,11124.0
2024-09-30 14:45:00,95.49,95.63,95.49,95.55,12068.0,95.49,95.63,95.49,95.55,12068.0
2024-09-30 14:50:00,95.55,95.59,95.5,95.59,9212.0,95.55,95.59,95.5,95.59,9212.0
2024-09-30 14:55:00,95.56,95.6,95.42,95.47,10476.0,95.56,95.6,95.42,95.47,10476.0
2024-09-30 15:00:00,95.39,95.4,95.25,95.29,33932.0,95.39,95.4,95.25,95.29,33932.0
2024-09-30 15:05:00,95.3,95.33,95.27,95.33,7044.0,95.3,95.33,95.27,95.33,7044.0
2024-09-30 15:10:00,95.33,95.45,95.25,95.45,19392.0,95.33,95.45,95.25,95.45,19392.0
2024-09-30 15:15:00,95.36,95.52,95.3,95.5,19304.0,95.36,95.52,95.3,95.5,19304.0
2024-09-30 15:20:00,95.51,95.54,95.46,95.49,14752.0,95.51,95.54,95.46,95.49,14752.0
2024-09-30 15:25:00,95.53,95.53,95.4,95.45,20444.0,95.53,95.53,95.4,95.45,20444.0
2024-09-30 15:30:00,95.45,95.51,95.42,95.47,53476.0,95.45,95.51,95.42,95.47,53476.0
2024-09-30 15:35:00,95.46,95.6,95.39,95.6,56400.0,95.46,95.6,95.39,95.6,56400.0
2024-09-30 15:40:00,95.58,95.67,95.54,95.64,24408.0,95.58,95.67,95.54,95.64,24408.0
2024-09-30 15:45:00,95.67,95.83,95.65,95.7,33720.0,95.67,95.83,95.65,95.7,33720.0
2024-09-30 15:50:00,95.74,96.03,95.74,95.86,85148.0,95.74,96.03,95.74,95.86,85148.0
2024-09-30 15:55:00,95.91,96.1,95.86,95.96,204624.0,95.91,96.1,95.86,95.96,204624.0
2024-10-01 09:30:00,97.09,97.71,96.58,96.72,192780.0,97.09,97.71,96.58,96.72,192780.0
2024-10-01 09:35:00,96.72,96.91,95.62,95.69,76000.0,96.72,96.91,95.62,95.69,76000.0
2024-10-01 09:40:00,95.56,95.96,95.5,95.96,48128.0,95.56,95.96,95.5,95.96,48128.0
2024-10-01 09:45:00,95.83,96.21,95.58,95.9,54180.0,95.83,96.21,95.58,95.9,54180.0
2024-10-01 09:50:00,95.95,95.95,95.33,95.46,24560.0,95.95,95.95,95.33,95.46,24560.0
2024-10-01 09:55:00,95.54,95.9,95.5,95.75,28976.0,95.54,95.9,95.5,95.75,28976.0
2024-10-01 10:00:00,95.67,96.0,95.0,95.34,43736.0,95.67,96.0,95.0,95.34,43736.0
2024-10-01 10:05:00,95.37,95.37,94.94,94.94,14636.0,95.37,95.37,94.94,94.94,14636.0
2024-10-01 10:10:00,94.81,95.08,94.61,94.95,23616.0,94.81,95.08,94.61,94.95,23616.0
2024-10-01 10:15:00,94.93,95.14,94.82,95.01,22988.0,94.93,95.14,94.82,95.01,22988.0
2024-10-01 10:20:00,95.11,95.78,95.11,95.7,17448.0,95.11,95.78,95.11,95.7,17448.0
2024-10-01 10:25:00,95.77,95.77,95.19,95.37,28720.0,95.77,95.77,95.19,95.37,28720.0
2024-10-01 10:30:00,95.32,95.39,94.84,95.05,86572.0,95.32,95.39,94.84,95.05,86572.0
2024-10-01 10:35:00,95.08,95.28,94.88,95.25,12248.0,95.08,95.28,94.88,95.25,12248.0
2024-10-01 10:40:00,95.27,95.4,95.27,95.3,8504.0,95.27,95.4,95.27,95.3,8504.0
2024-10-01 10:45:00,95.32,95.53,95.32,95.52,8400.0,95.32,95.53,95.32,95.52,8400.0
2024-10-01 10:50:00,95.64,95.73,95.4,95.6,52764.0,95.64,95.73,95.4,95.6,52764.0
2024-10-01 10:55:00,95.56,95.74,95.47,95.48,32876.0,95.56,95.74,95.47,95.48,32876.0
2024-10-01 11:00:00,95.43,95.5,95.32,95.45,22684.0,95.43,95.5,95.32,95.45,22684.0
2024-10-01 11:05:00,95.28,95.28,94.99,95.04,7720.0,95.28,95.28,94.99,95.04,7720.0
2024-10-01 11:10:00,94.94,95.01,94.86,94.98,9080.0,94.94,95.01,94.86,94.98,9080.0
2024-10-01 11:15:00,94.82,94.91,94.82,94.87,22952.0,94.82,94.91,94.82,94.87,22952.0
2024-10-01 11:20:00,94.92,95.08,94.84,94.92,18224.0,94.92,95.08,94.84,94.92,18224.0
2024-10-01 11:25:00,94.94,95.29,94.94,95.29,6412.0,94.94,95.29,94.94,95.29,6412.0
2024-10-01 11:30:00,95.21,95.5,95.2,95.5,18120.0,95.21,95.5,95.2,95.5,18120.0
2024-10-01 11:35:00,95.46,95.63,95.42,95.63,8500.0,95.46,95.63,95.42,95.63,8500.0
2024-10-01 11:40:00,95.67,95.8,95.65,95.67,13124.0,95.67,95.8,95.65,95.67,13124.0
2024-10-01 11:45:00,95.75,95.79,95.54,95.61,17160.0,95.75,95.79,95.54,95.61,17160.0
2024-10-01 11:50:00,95.53,95.64,95.53,95.53,7684.0,95.53,95.64,95.53,95.53,7684.0
2024-10-01 11:55:00,95.54,95.54,95.3,95.35,5020.0,95.54,95.54,95.3,95.35,5020.0
2024-10-01 12:00:00,95.18,95.39,95.07,95.39,11412.0,95.18,95.39,95.07,95.39,11412.0
2024-10-01 12:05:00,95.36,95.43,95.26,95.34,4656.0,95.36,95.43,95.26,95.34,4656.0
2024-10-01 12:10:00,95.35,95.49,95.18,95.19,13788.0,95.35,95.49,95.18,95.19,13788.0
2024-10-01 12:15:00,95.26,95.42,95.21,95.35,8900.0,95.26,95.42,95.21,95.35,8900.0
2024-10-01 12:20:00,95.37,95.49,95.3,95.36,6320.0,95.37,95.49,95.3,95.36,6320.0
2024-10-01 12:25:00,95.32,95.43,95.29,95.43,7476.0,95.32,95.43,95.29,95.43,7476.0
2024-10-01 12:30:00,95.43,95.43,95.06,95.42,20644.0,95.43,95.43,95.06,95.42,20644.0
2024-10-01 12:35:00,95.39,95.4,95.22,95.24,10880.0,95.39,95.4,95.22,95.24,10880.0
2024-10-01 12:40:00,95.28,95.44,95.24,95.28,20804.0,95.28,95.44,95.24,95.28,20804.0
2024-10-01 12:45:00,95.33,95.33,94.9,95.08,25612.0,95.33,95.33,94.9,95.08,25612.0
2024-10-01 12:50:00,95.08,95.52,95.08,95.52,6460.0,95.08,95.52,95.08,95.52,6460.0
2024-10-01 12:55:00,95.46,95.51,95.31,95.41,14068.0,95.46,95.51,95.31,95.41,14068.0
2024-10-01 13:00:00,95.38,95.41,95.16,95.16,9700.0,95.38,95.41,95.16,95.16,9700.0
2024-10-01 13:05:00,95.06,95.17,94.99,94.99,10112.0,95.06,95.17,94.99,94.99,10112.0
2024-10-01 13:10:00,95.04,95.05,94.89,94.97,4020.0,95.04,95.05,94.89,94.97,4020.0
2024-10-01 13:15:00,94.97,94.97,94.83,94.83,5216.0,94.97,94.97,94.83,94.83,5216.0
2024-10-01 13:20:00,94.91,95.0,94.91,95.0,6740.0,94.91,95.0,94.91,95.0,6740.0
2024-10-01 13:25:00,95.0,95.06,94.91,94.92,5580.0,95.0,95.06,94.91,94.92,5580.0
2024-10-01 13:30:00,94.89,95.33,94.89,95.27,10464.0,94.89,95.33,94.89,95.27,10464.0
2024-10-01 13:35:00,95.22,95.29,95.05,95.29,12264.0,95.22,95.29,95.05,95.29,12264.0
2024-10-01 13:40:00,95.28,95.35,95.14,95.35,8960.0,95.28,95.35,95.14,95.35,8960.0
2024-10-01 13:45:00,95.44,95.61,95.31,95.31,31680.0,95.44,95.61,95.31,95.31,31680.0
2024-10-01 13:50:00,95.31,95.55,95.31,95.55,11812.0,95.31,95.55,95.31,95.55,11812.0
2024-10-01 13:55:00,95.67,95.83,95.54,95.76,9768.0,95.67,95.83,95.54,95.76,9768.0
2024-10-01 14:00:00,95.81,96.02,95.79,95.98,56212.0,95.81,96.02,95.79,95.98,56212.0
2024-10-01 14:05:00,96.04,96.18,95.96,96.06,6924.0,96.04,96.18,95.96,96.06,6924.0
2024-10-01 14:10:00,96.05,96.17,96.03,96.1,15200.0,96.05,96.17,96.03,96.1,15200.0
2024-10-01 14:15:00,96.19,96.29,96.14,96.22,29128.0,96.19,96.29,96.14,96.22,29128.0
2024-10-01 14:20:00,96.26,96.3,96.14,96.16,13636.0,96.26,96.3,96.14,96.16,13636.0
2024-10-01 14:25:00,96.19,96.19,96.09,96.17,17828.0,96.19,96.19,96.09,96.17,17828.0
2024-10-01 14:30:00,96.22,96.3,96.14,96.14,13892.0,96.22,96.3,96.14,96.14,13892.0
2024-10-01 14:35:00,96.16,96.28,96.07,96.16,38564.0,96.16,96.28,96.07,96.16,38564.0
2024-10-01 14:40:00,96.25,96.25,96.11,96.18,8520.0,96.25,96.25,96.11,96.18,8520.0
2024-10-01 14:45:00,96.22,96.26,96.04,96.04,8000.0,96.22,96.26,96.04,96.04,8000.0
2024-10-01 14:50:00,96.09,96.12,95.82,95.88,17048.0,96.09,96.12,95.82,95.88,17048.0
2024-10-01 14:55:00,95.88,96.05,95.88,96.04,7300.0,95.88,96.05,95.88,96.04,7300.0
2024-10-01 15:00:00,95.98,96.04,95.91,95.98,12536.0,95.98,96.04,95.91,95.98,12536.0
2024-10-01 15:05:00,95.98,96.03,95.89,95.93,15252.0,95.98,96.03,95.89,95.93,15252.0
2024-10-01 15:10:00,95.95,95.98,95.85,95.89,31168.0,95.95,95.98,95.85,95.89,31168.0
2024-10-01 15:15:00,95.89,95.89,95.72,95.84,10076.0,95.89,95.89,95.72,95.84,10076.0
2024-10-01 15:20:00,95.79,95.92,95.79,95.86,7064.0,95.79,95.92,95.79,95.86,7064.0
2024-10-01 15:25:00,95.89,95.89,95.71,95.71,23160.0,95.89,95.89,95.71,95.71,23160.0
2024-10-01 15:30:00,95.72,95.72,95.41,95.41,9308.0,95.72,95.72,95.41,95.41,9308.0
2024-10-01 15:35:00,95.41,95.42,95.31,95.38,18072.0,95.41,95.42,95.31,95.38,18072.0
2024-10-01 15:40:00,95.44,95.44,95.26,95.33,13312.0,95.44,95.44,95.26,95.33,13312.0
2024-10-01 15:45:00,95.28,95.32,95.17,95.31,21208.0,95.28,95.32,95.17,95.31,21208.0
2024-10-01 15:50:00,95.33,95.51,95.32,95.37,43200.0,95.33,95.51,95.32,95.37,43200.0
2024-10-01 15:55:00,95.4,95.54,95.32,95.45,142540.0,95.4,95.54,95.32,95.45,142540.0
2024-10-02 09:30:00,95.36,96.23,95.36,96.02,88432.0,95.36,96.23,95.36,96.02,88432.0
2024-10-02 09:35:00,96.03,96.03,95.22,95.22,18580.0,96.03,96.03,95.22,95.22,18580.0
2024-10-02 09:40:00,95.52,95.52,94.83,94.83,22916.0,95.52,95.52,94.83,94.83,22916.0
2024-10-02 09:45:00,94.89,95.61,94.85,95.54,63628.0,94.89,95.61,94.85,95.54,63628.0
2024-10-02 09:50:00,95.47,95.64,95.25,95.47,24828.0,95.47,95.64,95.25,95.47,24828.0
2024-10-02 09:55:00,95.52,95.78,95.52,95.78,33952.0,95.52,95.78,95.52,95.78,33952.0
2024-10-02 10:00:00,95.81,96.51,95.81,96.33,17584.0,95.81,96.51,95.81,96.33,17584.0
2024-10-02 10:05:00,96.38,96.56,96.25,96.48,43004.0,96.38,96.56,96.25,96.48,43004.0
2024-10-02 10:10:00,96.42,96.7,96.42,96.59,28624.0,96.42,96.7,96.42,96.59,28624.0
2024-10-02 10:15:00,96.59,97.25,96.58,97.16,32684.0,96.59,97.25,96.58,97.16,32684.0
2024-10-02 10:20:00,97.23,97.27,96.63,96.63,23620.0,97.23,97.27,96.63,96.63,23620.0
2024-10-02 10:25:00,96.63,97.12,96.61,97.01,29832.0,96.63,97.12,96.61,97.01,29832.0
2024-10-02 10:30:00,96.99,97.22,96.97,96.97,19600.0,96.99,97.22,96.97,96.97,19600.0
2024-10-02 10:35:00,97.07,97.08,96.86,96.93,10632.0,97.07,97.08,96.86,96.93,10632.0
2024-10-02 10:40:00,96.94,97.11,96.9,96.9,23120.0,96.94,97.11,96.9,96.9,23120.0
2024-10-02 10:45:00,96.91,97.23,96.86,97.23,10640.0,96.91,97.23,96.86,97.23,10640.0
2024-10-02 10:50:00,97.1,97.17,96.66,96.66,22840.0,97.1,97.17,96.66,96.66,22840.0
2024-10-02 10:55:00,96.52,96.7,96.46,96.55,21232.0,96.52,96.7,96.46,96.55,21232.0
2024-10-02 11:00:00,96.5,96.75,96.49,96.74,34616.0,96.5,96.75,96.49,96.74,34616.0
2024-10-02 11:05:00,96.75,96.83,96.61,96.71,48144.0,96.75,96.83,96.61,96.71,48144.0
2024-10-02 11:10:00,96.69,96.8,96.61,96.65,22972.0,96.69,96.8,96.61,96.65,22972.0
2024-10-02 11:15:00,96.71,96.9,96.65,96.9,23844.0,96.71,96.9,96.65,96.9,23844.0
2024-10-02 11:20:00,96.85,96.88,96.75,96.79,33572.0,96.85,96.88,96.75,96.79,33572.0
2024-10-02 11:25:00,96.78,96.79,96.66,96.73,16500.0,96.78,96.79,96.66,96.73,16500.0
2024-10-02 11:30:00,96.74,96.82,96.56,96.59,23628.0,96.74,96.82,96.56,96.59,23628.0
2024-10-02 11:35:00,96.62,96.66,96.56,96.59,15424.0,96.62,96.66,96.56,96.59,15424.0
2024-10-02 11:40:00,96.56,96.65,96.44,96.59,8088.0,96.56,96.65,96.44,96.59,8088.0
2024-10-02 11:45:00,96.62,96.64,96.52,96.62,6704.0,96.62,96.64,96.52,96.62,6704.0
2024-10-02 11:50:00,96.62,96.8,96.62,96.73,16564.0,96.62,96.8,96.62,96.73,16564.0
2024-10-02 11:55:00,96.67,96.8,96.59,96.78,12220.0,96.67,96.8,96.59,96.78,12220.0
2024-10-02 12:00:00,96.73,96.94,96.73,96.86,15352.0,96.73,96.94,96.73,96.86,15352.0
2024-10-02 12:05:00,96.91,96.96,96.76,96.89,11532.0,96.91,96.96,96.76,96.89,11532.0
2024-10-02 12:10:00,96.95,97.1,96.91,97.1,7784.0,96.95,97.1,96.91,97.1,7784.0
2024-10-02 12:15:00,97.03,97.07,96.96,97.0,15992.0,97.03,97.07,96.96,97.0,15992.0
2024-10-02 12:20:00,96.98,97.25,96.97,97.25,10436.0,96.98,97.25,96.97,97.25,10436.0
2024-10-02 12:25:00,97.25,97.36,97.16,97.17,19764.0,97.25,97.36,97.16,97.17,19764.0
2024-10-02 12:30:00,97.15,97.15,97.06,97.12,9080.0,97.15,97.15,97.06,97.12,9080.0
2024-10-02 12:35:00,97.06,97.11,97.01,97.05,10832.0,97.06,97.11,97.01,97.05,10832.0
2024-10-02 12:40:00,97.06,97.09,97.0,97.01,13184.0,97.06,97.09,97.0,97.01,13184.0
2024-10-02 12:45:00,97.01,97.01,96.79,96.81,14536.0,97.01,97.01,96.79,96.81,14536.0
2024-10-02 12:50:00,96.78,96.89,96.78,96.86,10620.0,96.78,96.89,96.78,96.86,10620.0
2024-10-02 12:55:00,96.88,96.88,96.61,96.62,10452.0,96.88,96.88,96.61,96.62,10452.0
2024-10-02 13:00:00,96.58,96.86,96.57,96.85,21976.0,96.58,96.86,96.57,96.85,21976.0
2024-10-02 13:05:00,96.8,96.92,96.8,96.89,13988.0,96.8,96.92,96.8,96.89,13988.0
2024-10-02 13:10:00,96.88,97.13,96.83,97.13,43820.0,96.88,97.13,96.83,97.13,43820.0
2024-10-02 13:15:00,97.07,97.12,96.95,97.04,11840.0,97.07,97.12,96.95,97.04,11840.0
2024-10-02 13:20:00,97.03,97.05,96.97,97.01,17732.0,97.03,97.05,96.97,97.01,17732.0
2024-10-02 13:25:00,97.03,97.13,97.0,97.13,12260.0,97.03,97.13,97.0,97.13,12260.0
2024-10-02 13:30:00,97.07,97.15,96.85,96.85,51444.0,97.07,97.15,96.85,96.85,51444.0
2024-10-02 13:35:00,96.77,97.02,96.77,97.02,8268.0,96.77,97.02,96.77,97.02,8268.0
2024-10-02 13:40:00,97.06,97.16,97.02,97.03,42684.0,97.06,97.16,97.02,97.03,42684.0
2024-10-02 13:45:00,97.03,97.08,96.92,97.08,13328.0,97.03,97.08,96.92,97.08,13328.0
2024-10-02 13:50:00,97.13,97.37,97.08,97.33,51488.0,97.13,97.37,97.08,97.33,51488.0
2024-10-02 13:55:00,97.32,97.46,97.31,97.42,13532.0,97.32,97.46,97.31,97.42,13532.0
2024-10-02 14:00:00,97.46,97.52,97.42,97.48,53564.0,97.46,97.52,97.42,97.48,53564.0
2024-10-02 14:05:00,97.49,97.56,97.37,97.5,36252.0,97.49,97.56,97.37,97.5,36252.0
2024-10-02 14:10:00,97.53,97.57,97.44,97.53,18876.0,97.53,97.57,97.44,97.53,18876.0
2024-10-02 14:15:00,97.51,97.53,97.36,97.37,16720.0,97.51,97.53,97.36,97.37,16720.0
2024-10-02 14:20:00,97.38,97.46,97.32,97.36,20204.0,97.38,97.46,97.32,97.36,20204.0
2024-10-02 14:25:00,97.36,97.36,97.1,97.2,14128.0,97.36,97.36,97.1,97.2,14128.0
2024-10-02 14:30:00,97.16,97.39,97.16,97.37,8404.0,97.16,97.39,97.16,97.37,8404.0
2024-10-02 14:35:00,97.26,97.49,97.26,97.34,18508.0,97.26,97.49,97.26,97.34,18508.0
2024-10-02 14:40:00,97.33,97.44,97.33,97.38,8168.0,97.33,97.44,97.33,97.38,8168.0
2024-10-02 14:45:00,97.38,97.6,97.37,97.46,28196.0,97.38,97.6,97.37,97.46,28196.0
2024-10-02 14:50:00,97.46,97.56,97.46,97.54,66580.0,97.46,97.56,97.46,97.54,66580.0
2024-10-02 14:55:00,97.56,97.61,97.53,97.57,15236.0,97.56,97.61,97.53,97.57,15236.0
2024-10-02 15:00:00,97.56,97.56,97.4,97.51,35732.0,97.56,97.56,97.4,97.51,35732.0
2024-10-02 15:05:00,97.46,97.56,97.46,97.54,7876.0,97.46,97.56,97.46,97.54,7876.0
2024-10-02 15:10:00,97.56,97.56,97.26,97.39,27912.0,97.56,97.56,97.26,97.39,27912.0
2024-10-02 15:15:00,97.41,97.5,97.35,97.36,7300.0,97.41,97.5,97.35,97.36,7300.0
2024-10-02 15:20:00,97.36,97.45,97.33,97.33,14208.0,97.36,97.45,97.33,97.33,14208.0
2024-10-02 15:25:00,97.34,97.34,97.29,97.3,9240.0,97.34,97.34,97.29,97.3,9240.0
2024-10-02 15:30:00,97.3,97.33,97.2,97.23,19900.0,97.3,97.33,97.2,97.23,19900.0
2024-10-02 15:35:00,97.23,97.27,97.02,97.08,47480.0,97.23,97.27,97.02,97.08,47480.0
2024-10-02 15:40:00,97.06,97.15,97.01,97.13,27412.0,97.06,97.15,97.01,97.13,27412.0
2024-10-02 15:45:00,97.12,97.28,97.1,97.26,31652.0,97.12,97.28,97.1,97.26,31652.0
2024-10-02 15:50:00,97.29,97.5,97.24,97.42,44576.0,97.29,97.5,97.24,97.42,44576.0
2024-10-02 15:55:00,97.42,97.48,97.29,97.4,231912.0,97.42,97.48,97.29,97.4,231912.0
2024-10-03 09:30:00,97.19,97.41,96.9,97.41,74628.0,97.19,97.41,96.9,97.41,74628.0
2024-10-03 09:35:00,97.29,97.54,97.19,97.26,40792.0,97.29,97.54,97.19,97.26,40792.0
2024-10-03 09:40:00,97.26,98.52,97.24,98.5,134424.0,97.26,98.52,97.24,98.5,134424.0
2024-10-03 09:45:00,98.46,98.5,97.7,98.03,60292.0,98.46,98.5,97.7,98.03,60292.0
2024-10-03 09:50:00,98.08,98.4,97.87,98.29,20976.0,98.08,98.4,97.87,98.29,20976.0
2024-10-03 09:55:00,98.38,98.61,98.19,98.45,42228.0,98.38,98.61,98.19,98.45,42228.0
2024-10-03 10:00:00,98.45,98.79,98.31,98.67,42224.0,98.45,98.79,98.31,98.67,42224.0
2024-10-03 10:05:00,98.75,98.85,98.65,98.82,22088.0,98.75,98.85,98.65,98.82,22088.0
2024-10-03 10:10:00,98.82,98.85,97.98,98.25,60412.0,98.82,98.85,97.98,98.25,60412.0
2024-10-03 10:15:00,98.31,98.72,98.21,98.59,61612.0,98.31,98.72,98.21,98.59,61612.0
2024-10-03 10:20:00,98.57,98.58,97.88,98.09,59236.0,98.57,98.58,97.88,98.09,59236.0
2024-10-03 10:25:00,98.12,98.19,97.82,97.87,44124.0,98.12,98.19,97.82,97.87,44124.0
2024-10-03 10:30:00,97.83,98.36,97.73,98.35,11328.0,97.83,98.36,97.73,98.35,11328.0
2024-10-03 10:35:00,98.27,98.28,97.97,97.98,13008.0,98.27,98.28,97.97,97.98,13008.0
2024-10-03 10:40:00,98.05,98.13,97.63,97.87,22112.0,98.05,98.13,97.63,97.87,22112.0
2024-10-03 10:45:00,97.89,98.38,97.89,98.25,17996.0,97.89,98.38,97.89,98.25,17996.0
2024-10-03 10:50:00,98.37,98.69,98.28,98.48,68808.0,98.37,98.69,98.28,98.48,68808.0
2024-10-03 10:55:00,98.36,98.44,97.94,97.95,37924.0,98.36,98.44,97.94,97.95,37924.0
2024-10-03 11:00:00,98.0,98.28,97.97,98.04,34136.0,98.0,98.28,97.97,98.04,34136.0
2024-10-03 11:05:00,98.18,98.38,98.11,98.28,13624.0,98.18,98.38,98.11,98.28,13624.0
2024-10-03 11:10:00,98.25,98.35,98.19,98.3,12220.0,98.25,98.35,98.19,98.3,12220.0
2024-10-03 11:15:00,98.26,98.36,98.26,98.33,10304.0,98.26,98.36,98.26,98.33,10304.0
2024-10-03 11:20:00,98.28,98.56,98.28,98.48,14312.0,98.28,98.56,98.28,98.48,14312.0
2024-10-03 11:25:00,98.43,98.44,98.21,98.3,17112.0,98.43,98.44,98.21,98.3,17112.0
2024-10-03 11:30:00,98.37,98.52,98.37,98.52,9200.0,98.37,98.52,98.37,98.52,9200.0
2024-10-03 11:35:00,98.42,98.5,98.37,98.42,7216.0,98.42,98.5,98.37,98.42,7216.0
2024-10-03 11:40:00,98.46,98.61,98.44,98.61,25980.0,98.46,98.61,98.44,98.61,25980.0
2024-10-03 11:45:00,98.61,98.66,98.4,98.4,22140.0,98.61,98.66,98.4,98.4,22140.0
2024-10-03 11:50:00,98.47,98.57,98.44,98.56,14580.0,98.47,98.57,98.44,98.56,14580.0
2024-10-03 11:55:00,98.48,98.62,98.47,98.49,11860.0,98.48,98.62,98.47,98.49,11860.0
2024-10-03 12:00:00,98.49,98.56,98.43,98.46,8000.0,98.49,98.56,98.43,98.46,8000.0
2024-10-03 12:05:00,98.5,98.63,98.46,98.63,14800.0,98.5,98.63,98.46,98.63,14800.0
2024-10-03 12:10:00,98.58,98.8,98.58,98.76,53992.0,98.58,98.8,98.58,98.76,53992.0
2024-10-03 12:15:00,98.76,98.96,98.76,98.8,117188.0,98.76,98.96,98.76,98.8,117188.0
2024-10-03 12:20:00,98.8,98.94,98.77,98.88,29796.0,98.8,98.94,98.77,98.88,29796.0
2024-10-03 12:25:00,98.87,98.92,98.75,98.83,30200.0,98.87,98.92,98.75,98.83,30200.0
2024-10-03 12:30:00,98.84,98.84,98.58,98.69,32648.0,98.84,98.84,98.58,98.69,32648.0
2024-10-03 12:35:00,98.71,98.78,98.63,98.67,29448.0,98.71,98.78,98.63,98.67,29448.0
2024-10-03 12:40:00,98.67,98.67,98.45,98.51,68000.0,98.67,98.67,98.45,98.51,68000.0
2024-10-03 12:45:00,98.49,98.49,98.21,98.26,51744.0,98.49,98.49,98.21,98.26,51744.0
2024-10-03 12:50:00,98.26,98.29,98.08,98.23,57232.0,98.26,98.29,98.08,98.23,57232.0
2024-10-03 12:55:00,98.17,98.4,98.13,98.25,32000.0,98.17,98.4,98.13,98.25,32000.0
2024-10-03 13:00:00,98.23,98.23,97.7,97.73,43392.0,98.23,98.23,97.7,97.73,43392.0
2024-10-03 13:05:00,97.73,97.99,97.73,97.92,3976.0,97.73,97.99,97.73,97.92,3976.0
2024-10-03 13:10:00,97.86,97.95,97.75,97.79,19492.0,97.86,97.95,97.75,97.79,19492.0
2024-10-03 13:15:00,97.78,97.78,97.72,97.78,2000.0,97.78,97.78,97.72,97.78,2000.0
2024-10-03 13:20:00,97.7,98.13,97.7,98.05,10612.0,97.7,98.13,97.7,98.05,10612.0
2024-10-03 13:25:00,98.0,98.16,97.91,97.99,15148.0,98.0,98.16,97.91,97.99,15148.0
2024-10-03 13:30:00,98.01,98.25,98.01,98.23,23300.0,98.01,98.25,98.01,98.23,23300.0
2024-10-03 13:35:00,98.23,98.23,97.93,97.93,8048.0,98.23,98.23,97.93,97.93,8048.0
2024-10-03 13:40:00,97.91,97.91,97.71,97.86,12992.0,97.91,97.91,97.71,97.86,12992.0
2024-10-03 13:45:00,97.91,97.91,97.82,97.82,7400.0,97.91,97.91,97.82,97.82,7400.0
2024-10-03 13:50:00,97.77,97.89,97.72,97.89,13572.0,97.77,97.89,97.72,97.89,13572.0
2024-10-03 13:55:00,97.9,97.9,97.83,97.88,2960.0,97.9,97.9,97.83,97.88,2960.0
2024-10-03 14:00:00,97.88,97.93,97.8,97.87,5924.0,97.88,97.93,97.8,97.87,5924.0
2024-10-03 14:05:00,97.86,98.0,97.86,97.9,22224.0,97.86,98.0,97.86,97.9,22224.0
2024-10-03 14:10:00,97.9,97.9,97.82,97.82,6076.0,97.9,97.9,97.82,97.82,6076.0
2024-10-03 14:15:00,97.85,97.85,97.66,97.66,27040.0,97.85,97.85,97.66,97.66,27040.0
2024-10-03 14:20:00,97.63,97.64,97.35,97.43,13532.0,97.63,97.64,97.35,97.43,13532.0
2024-10-03 14:25:00,97.43,97.45,97.28,97.32,41716.0,97.43,97.45,97.28,97.32,41716.0
2024-10-03 14:30:00,97.32,97.5,97.23,97.48,42836.0,97.32,97.5,97.23,97.48,42836.0
2024-10-03 14:35:00,97.43,97.55,97.43,97.52,5200.0,97.43,97.55,97.43,97.52,5200.0
2024-10-03 14:40:00,97.58,97.61,97.52,97.6,4508.0,97.58,97.61,97.52,97.6,4508.0
2024-10-03 14:45:00,97.55,97.6,97.52,97.53,7472.0,97.55,97.6,97.52,97.53,7472.0
2024-10-03 14:50:00,97.54,97.59,97.51,97.51,7200.0,97.54,97.59,97.51,97.51,7200.0
2024-10-03 14:55:00,97.54,97.57,97.46,97.46,10916.0,97.54,97.57,97.46,97.46,10916.0
2024-10-03 15:00:00,97.45,97.55,97.33,97.53,21028.0,97.45,97.55,97.33,97.53,21028.0
2024-10-03 15:05:00,97.51,97.55,97.43,97.43,7432.0,97.51,97.55,97.43,97.43,7432.0
2024-10-03 15:10:00,97.39,97.46,97.36,97.43,7276.0,97.39,97.46,97.36,97.43,7276.0
2024-10-03 15:15:00,97.43,97.49,97.38,97.42,9500.0,97.43,97.49,97.38,97.42,9500.0
2024-10-03 15:20:00,97.45,97.66,97.42,97.62,16976.0,97.45,97.66,97.42,97.62,16976.0
2024-10-03 15:25:00,97.58,97.66,97.4,97.42,24348.0,97.58,97.66,97.4,97.42,24348.0
2024-10-03 15:30:00,97.42,97.54,97.38,97.52,21268.0,97.42,97.54,97.38,97.52,21268.0
2024-10-03 15:35:00,97.52,97.58,97.5,97.51,15044.0,97.52,97.58,97.5,97.51,15044.0
2024-10-03 15:40:00,97.55,97.56,97.4,97.41,31392.0,97.55,97.56,97.4,97.41,31392.0
2024-10-03 15:45:00,97.42,97.54,97.34,97.5,42244.0,97.42,97.54,97.34,97.5,42244.0
2024-10-03 15:50:00,97.52,97.59,97.28,97.42,75588.0,97.52,97.59,97.28,97.42,75588.0
2024-10-03 15:55:00,97.46,97.55,97.26,97.48,215404.0,97.46,97.55,97.26,97.48,215404.0
2024-10-04 09:30:00,99.0,99.2,98.41,98.57,124104.0,99.0,99.2,98.41,98.57,124104.0
2024-10-04 09:35:00,98.63,98.7,98.26,98.47,64696.0,98.63,98.7,98.26,98.47,64696.0
2024-10-04 09:40:00,98.41,98.53,98.14,98.23,24324.0,98.41,98.53,98.14,98.23,24324.0
2024-10-04 09:45:00,98.28,98.33,97.97,98.1,24304.0,98.28,98.33,97.97,98.1,24304.0
2024-10-04 09:50:00,98.01,98.11,97.78,97.86,21492.0,98.01,98.11,97.78,97.86,21492.0
2024-10-04 09:55:00,97.77,97.92,97.5,97.53,30300.0,97.77,97.92,97.5,97.53,30300.0
2024-10-04 10:00:00,97.58,97.92,97.53,97.81,15860.0,97.58,97.92,97.53,97.81,15860.0
2024-10-04 10:05:00,97.82,97.88,97.3,97.3,34852.0,97.82,97.88,97.3,97.3,34852.0
2024-10-04 10:10:00,97.3,97.57,97.08,97.57,50440.0,97.3,97.57,97.08,97.57,50440.0
2024-10-04 10:15:00,97.53,97.93,97.53,97.88,14624.0,97.53,97.93,97.53,97.88,14624.0
2024-10-04 10:20:00,97.77,97.78,97.49,97.61,46956.0,97.77,97.78,97.49,97.61,46956.0
2024-10-04 10:25:00,97.63,97.68,97.32,97.6,18856.0,97.63,97.68,97.32,97.6,18856.0
2024-10-04 10:30:00,97.6,97.66,97.42,97.58,24072.0,97.6,97.66,97.42,97.58,24072.0
2024-10-04 10:35:00,97.64,97.69,97.53,97.66,10788.0,97.64,97.69,97.53,97.66,10788.0
2024-10-04 10:40:00,97.5,97.78,97.42,97.7,10476.0,97.5,97.78,97.42,97.7,10476.0
2024-10-04 10:45:00,97.78,97.79,97.54,97.67,9444.0,97.78,97.79,97.54,97.67,9444.0
2024-10-04 10:50:00,97.64,97.87,97.64,97.76,12180.0,97.64,97.87,97.64,97.76,12180.0
2024-10-04 10:55:00,97.84,98.03,97.83,98.01,24468.0,97.84,98.03,97.83,98.01,24468.0
2024-10-04 11:00:00,98.05,98.21,98.02,98.1,28036.0,98.05,98.21,98.02,98.1,28036.0
2024-10-04 11:05:00,98.09,98.13,97.96,97.96,7528.0,98.09,98.13,97.96,97.96,7528.0
2024-10-04 11:10:00,97.92,97.98,97.75,97.76,18156.0,97.92,97.98,97.75,97.76,18156.0
2024-10-04 11:15:00,97.65,97.85,97.65,97.77,18808.0,97.65,97.85,97.65,97.77,18808.0
2024-10-04 11:20:00,97.69,97.69,97.42,97.57,13104.0,97.69,97.69,97.42,97.57,13104.0
2024-10-04 11:25:00,97.58,97.58,97.35,97.5,8680.0,97.58,97.58,97.35,97.5,8680.0
2024-10-04 11:30:00,97.37,97.39,97.31,97.34,4388.0,97.37,97.39,97.31,97.34,4388.0
2024-10-04 11:35:00,97.42,97.56,97.41,97.5,14428.0,97.42,97.56,97.41,97.5,14428.0
2024-10-04 11:40:00,97.5,97.7,97.5,97.69,10364.0,97.5,97.7,97.5,97.69,10364.0
2024-10-04 11:45:00,97.7,97.7,97.42,97.42,8284.0,97.7,97.7,97.42,97.42,8284.0
2024-10-04 11:50:00,97.45,97.74,97.45,97.74,12652.0,97.45,97.74,97.45,97.74,12652.0
2024-10-04 11:55:00,97.68,97.87,97.67,97.87,13768.0,97.68,97.87,97.67,97.87,13768.0
2024-10-04 12:00:00,97.81,97.88,97.74,97.74,9096.0,97.81,97.88,97.74,97.74,9096.0
2024-10-04 12:05:00,97.7,97.76,97.49,97.5,15196.0,97.7,97.76,97.49,97.5,15196.0
2024-10-04 12:10:00,97.55,97.71,97.51,97.58,37612.0,97.55,97.71,97.51,97.58,37612.0
2024-10-04 12:15:00,97.58,97.74,97.58,97.74,9184.0,97.58,97.74,97.58,97.74,9184.0
2024-10-04 12:20:00,97.66,97.74,97.63,97.64,8112.0,97.66,97.74,97.63,97.64,8112.0
2024-10-04 12:25:00,97.58,97.62,97.53,97.6,7020.0,97.58,97.62,97.53,97.6,7020.0
2024-10-04 12:30:00,97.59,97.62,97.52,97.57,13728.0,97.59,97.62,97.52,97.57,13728.0
2024-10-04 12:35:00,97.61,97.87,97.61,97.86,10524.0,97.61,97.87,97.61,97.86,10524.0
2024-10-04 12:40:00,97.86,98.02,97.76,98.0,26492.0,97.86,98.02,97.76,98.0,26492.0
2024-10-04 12:45:00,97.99,98.03,97.93,97.93,13332.0,97.99,98.03,97.93,97.93,13332.0
2024-10-04 12:50:00,97.94,97.96,97.73,97.77,27100.0,97.94,97.96,97.73,97.77,27100.0
2024-10-04 12:55:00,97.8,97.82,97.74,97.81,11192.0,97.8,97.82,97.74,97.81,11192.0
2024-10-04 13:00:00,97.77,97.77,97.73,97.74,4000.0,97.77,97.77,97.73,97.74,4000.0
2024-10-04 13:05:00,97.72,97.81,97.71,97.79,16404.0,97.72,97.81,97.71,97.79,16404.0
2024-10-04 13:10:00,97.79,98.0,97.79,97.91,27056.0,97.79,98.0,97.79,97.91,27056.0
2024-10-04 13:15:00,97.86,97.98,97.86,97.92,8160.0,97.86,97.98,97.86,97.92,8160.0
2024-10-04 13:20:00,97.93,97.97,97.79,97.95,66668.0,97.93,97.97,97.79,97.95,66668.0
2024-10-04 13:25:00,97.95,97.99,97.87,97.92,14124.0,97.95,97.99,97.87,97.92,14124.0
2024-10-04 13:30:00,97.88,97.95,97.84,97.89,13752.0,97.88,97.95,97.84,97.89,13752.0
2024-10-04 13:35:00,97.87,97.99,97.62,97.88,23292.0,97.87,97.99,97.62,97.88,23292.0
2024-10-04 13:40:00,97.91,98.11,97.91,98.11,14772.0,97.91,98.11,97.91,98.11,14772.0
2024-10-04 13:45:00,98.05,98.1,97.96,98.01,6860.0,98.05,98.1,97.96,98.01,6860.0
2024-10-04 13:50:00,97.88,97.91,97.74,97.74,8732.0,97.88,97.91,97.74,97.74,8732.0
2024-10-04 13:55:00,97.78,97.8,97.73,97.75,19136.0,97.78,97.8,97.73,97.75,19136.0
2024-10-04 14:00:00,97.72,97.84,97.71,97.78,21116.0,97.72,97.84,97.71,97.78,21116.0
2024-10-04 14:05:00,97.74,97.84,97.74,97.78,9852.0,97.74,97.84,97.74,97.78,9852.0
2024-10-04 14:10:00,97.77,97.78,97.68,97.75,25044.0,97.77,97.78,97.68,97.75,25044.0
2024-10-04 14:15:00,97.73,97.79,97.63,97.79,19032.0,97.73,97.79,97.63,97.79,19032.0
2024-10-04 14:20:00,97.82,97.97,97.82,97.94,11604.0,97.82,97.97,97.82,97.94,11604.0
2024-10-04 14:25:00,97.94,98.07,97.93,98.07,9268.0,97.94,98.07,97.93,98.07,9268.0
2024-10-04 14:30:00,98.06,98.12,98.04,98.09,13936.0,98.06,98.12,98.04,98.09,13936.0
2024-10-04 14:35:00,98.09,98.17,98.06,98.1,6868.0,98.09,98.17,98.06,98.1,6868.0
2024-10-04 14:40:00,98.09,98.31,98.06,98.25,15880.0,98.09,98.31,98.06,98.25,15880.0
2024-10-04 14:45:00,98.22,98.26,98.2,98.23,9604.0,98.22,98.26,98.2,98.23,9604.0
2024-10-04 14:50:00,98.25,98.35,98.22,98.26,12640.0,98.25,98.35,98.22,98.26,12640.0
2024-10-04 14:55:00,98.24,98.32,98.19,98.32,10616.0,98.24,98.32,98.19,98.32,10616.0
2024-10-04 15:00:00,98.28,98.29,98.22,98.25,10556.0,98.28,98.29,98.22,98.25,10556.0
2024-10-04 15:05:00,98.23,98.33,98.22,98.33,11444.0,98.23,98.33,98.22,98.33,11444.0
2024-10-04 15:10:00,98.33,98.33,98.22,98.3,12312.0,98.33,98.33,98.22,98.3,12312.0
2024-10-04 15:15:00,98.3,98.35,98.25,98.34,10760.0,98.3,98.35,98.25,98.34,10760.0
2024-10-04 15:20:00,98.35,98.48,98.3,98.41,21804.0,98.35,98.48,98.3,98.41,21804.0
2024-10-04 15:25:00,98.45,98.5,98.41,98.46,15540.0,98.45,98.5,98.41,98.46,15540.0
2024-10-04 15:30:00,98.46,98.66,98.4,98.63,27004.0,98.46,98.66,98.4,98.63,27004.0
2024-10-04 15:35:00,98.63,98.63,98.57,98.63,21948.0,98.63,98.63,98.57,98.63,21948.0
2024-10-04 15:40:00,98.62,98.68,98.62,98.66,24384.0,98.62,98.68,98.62,98.66,24384.0
2024-10-04 15:45:00,98.66,98.7,98.55,98.6,31488.0,98.66,98.7,98.55,98.6,31488.0
2024-10-04 15:50:00,98.59,98.7,98.55,98.67,76472.0,98.59,98.7,98.55,98.67,76472.0
2024-10-04 15:55:00,98.7,99.05,98.69,98.99,586684.0,98.7,99.05,98.69,98.99,586684.0
2024-10-07 09:30:00,98.5,99.1,98.27,98.75,146364.0,98.5,99.1,98.27,98.75,146364.0
2024-10-07 09:35:00,98.82,99.03,98.7,98.85,38860.0,98.82,99.03,98.7,98.85,38860.0
2024-10-07 09:40:00,98.94,99.04,97.82,97.92,41960.0,98.94,99.04,97.82,97.92,41960.0
2024-10-07 09:45:00,97.75,98.58,97.75,98.5,50344.0,97.75,98.58,97.75,98.5,50344.0
2024-10-07 09:50:00,98.5,98.71,98.41,98.7,120820.0,98.5,98.71,98.41,98.7,120820.0
2024-10-07 09:55:00,98.74,98.86,98.56,98.8,24424.0,98.74,98.86,98.56,98.8,24424.0
2024-10-07 10:00:00,98.7,98.91,98.47,98.91,21656.0,98.7,98.91,98.47,98.91,21656.0
2024-10-07 10:05:00,98.89,99.12,98.64,98.64,41280.0,98.89,99.12,98.64,98.64,41280.0
2024-10-07 10:10:00,98.74,99.02,98.68,98.92,22688.0,98.74,99.02,98.68,98.92,22688.0
2024-10-07 10:15:00,99.01,99.19,98.82,99.01,19660.0,99.01,99.19,98.82,99.01,19660.0
2024-10-07 10:20:00,99.01,99.11,98.83,98.94,55784.0,99.01,99.11,98.83,98.94,55784.0
2024-10-07 10:25:00,98.88,99.01,98.83,98.96,60268.0,98.88,99.01,98.83,98.96,60268.0
2024-10-07 10:30:00,98.92,98.96,98.78,98.96,27508.0,98.92,98.96,98.78,98.96,27508.0
2024-10-07 10:35:00,98.92,99.46,98.91,99.27,124824.0,98.92,99.46,98.91,99.27,124824.0
2024-10-07 10:40:00,99.31,99.57,99.19,99.42,52528.0,99.31,99.57,99.19,99.42,52528.0
2024-10-07 10:45:00,99.39,99.55,99.08,99.31,72052.0,99.39,99.55,99.08,99.31,72052.0
2024-10-07 10:50:00,99.21,99.48,99.2,99.39,34792.0,99.21,99.48,99.2,99.39,34792.0
2024-10-07 10:55:00,99.48,99.63,99.36,99.6,42060.0,99.48,99.63,99.36,99.6,42060.0
2024-10-07 11:00:00,99.61,99.61,99.46,99.46,42384.0,99.61,99.61,99.46,99.46,42384.0
2024-10-07 11:05:00,99.55,99.56,99.39,99.47,69548.0,99.55,99.56,99.39,99.47,69548.0
2024-10-07 11:10:00,99.44,99.74,99.43,99.72,40196.0,99.44,99.74,99.43,99.72,40196.0
2024-10-07 11:15:00,99.74,99.87,99.55,99.73,219612.0,99.74,99.87,99.55,99.73,219612.0
2024-10-07 11:20:00,99.73,99.73,99.42,99.7,94688.0,99.73,99.73,99.42,99.7,94688.0
2024-10-07 11:25:00,99.67,99.83,99.58,99.67,12296.0,99.67,99.83,99.58,99.67,12296.0
2024-10-07 11:30:00,99.68,99.68,99.56,99.66,14096.0,99.68,99.68,99.56,99.66,14096.0
2024-10-07 11:35:00,99.67,99.68,99.25,99.25,64264.0,99.67,99.68,99.25,99.25,64264.0
2024-10-07 11:40:00,99.25,99.38,99.15,99.21,15796.0,99.25,99.38,99.15,99.21,15796.0
2024-10-07 11:45:00,99.21,99.33,99.21,99.33,5540.0,99.21,99.33,99.21,99.33,5540.0
2024-10-07 11:50:00,99.26,99.38,99.26,99.37,9408.0,99.26,99.38,99.26,99.37,9408.0
2024-10-07 11:55:00,99.39,99.39,99.29,99.3,7856.0,99.39,99.39,99.29,99.3,7856.0
2024-10-07 12:00:00,99.32,99.32,99.06,99.06,7652.0,99.32,99.32,99.06,99.06,7652.0
2024-10-07 12:05:00,99.06,99.18,99.0,99.11,18564.0,99.06,99.18,99.0,99.11,18564.0
2024-10-07 12:10:00,99.08,99.4,99.0,99.39,24212.0,99.08,99.4,99.0,99.39,24212.0
2024-10-07 12:15:00,99.41,99.44,99.38,99.38,10656.0,99.41,99.44,99.38,99.38,10656.0
2024-10-07 12:20:00,99.31,99.36,99.25,99.28,6100.0,99.31,99.36,99.25,99.28,6100.0
2024-10-07 12:25:00,99.32,99.32,99.19,99.28,24084.0,99.32,99.32,99.19,99.28,24084.0
2024-10-07 12:30:00,99.3,99.3,99.08,99.08,7172.0,99.3,99.3,99.08,99.08,7172.0
2024-10-07 12:35:00,99.12,99.17,99.0,99.0,9856.0,99.12,99.17,99.0,99.0,9856.0
2024-10-07 12:40:00,98.98,98.99,98.88,98.88,3520.0,98.98,98.99,98.88,98.88,3520.0
2024-10-07 12:45:00,98.9,98.96,98.8,98.94,39904.0,98.9,98.96,98.8,98.94,39904.0
2024-10-07 12:50:00,98.89,98.92,98.83,98.9,8084.0,98.89,98.92,98.83,98.9,8084.0
2024-10-07 12:55:00,98.87,98.98,98.87,98.96,10256.0,98.87,98.98,98.87,98.96,10256.0
2024-10-07 13:00:00,98.93,99.0,98.92,99.0,26984.0,98.93,99.0,98.92,99.0,26984.0
2024-10-07 13:05:00,98.98,99.01,98.81,98.81,10680.0,98.98,99.01,98.81,98.81,10680.0
2024-10-07 13:10:00,98.87,98.87,98.68,98.75,8760.0,98.87,98.87,98.68,98.75,8760.0
2024-10-07 13:15:00,98.76,98.81,98.67,98.71,13080.0,98.76,98.81,98.67,98.71,13080.0
2024-10-07 13:20:00,98.7,98.71,98.56,98.68,10648.0,98.7,98.71,98.56,98.68,10648.0
2024-10-07 13:25:00,98.66,98.8,98.66,98.8,7736.0,98.66,98.8,98.66,98.8,7736.0
2024-10-07 13:30:00,98.71,98.74,98.67,98.69,27284.0,98.71,98.74,98.67,98.69,27284.0
2024-10-07 13:35:00,98.75,98.76,98.73,98.75,3232.0,98.75,98.76,98.73,98.75,3232.0
2024-10-07 13:40:00,98.73,98.81,98.73,98.78,5004.0,98.73,98.81,98.73,98.78,5004.0
2024-10-07 13:45:00,98.74,98.91,98.74,98.91,10076.0,98.74,98.91,98.74,98.91,10076.0
2024-10-07 13:50:00,98.86,98.87,98.8,98.8,15820.0,98.86,98.87,98.8,98.8,15820.0
2024-10-07 13:55:00,98.78,98.86,98.75,98.84,7404.0,98.78,98.86,98.75,98.84,7404.0
2024-10-07 14:00:00,98.89,98.89,98.61,98.73,12696.0,98.89,98.89,98.61,98.73,12696.0
2024-10-07 14:05:00,98.62,98.64,98.55,98.6,6428.0,98.62,98.64,98.55,98.6,6428.0
2024-10-07 14:10:00,98.6,98.67,98.6,98.6,11860.0,98.6,98.67,98.6,98.6,11860.0
2024-10-07 14:15:00,98.67,98.69,98.53,98.56,19984.0,98.67,98.69,98.53,98.56,19984.0
2024-10-07 14:20:00,98.56,98.61,98.51,98.51,7060.0,98.56,98.61,98.51,98.51,7060.0
2024-10-07 14:25:00,98.51,98.53,98.4,98.4,21388.0,98.51,98.53,98.4,98.4,21388.0
2024-10-07 14:30:00,98.35,98.35,97.98,98.3,63544.0,98.35,98.35,97.98,98.3,63544.0
2024-10-07 14:35:00,98.21,98.29,98.07,98.2,17904.0,98.21,98.29,98.07,98.2,17904.0
2024-10-07 14:40:00,98.29,98.35,98.13,98.13,14412.0,98.29,98.35,98.13,98.13,14412.0
2024-10-07 14:45:00,98.06,98.06,97.64,97.72,46560.0,98.06,98.06,97.64,97.72,46560.0
2024-10-07 14:50:00,97.69,97.94,97.69,97.8,27528.0,97.69,97.94,97.69,97.8,27528.0
2024-10-07 14:55:00,97.83,97.87,97.56,97.59,21160.0,97.83,97.87,97.56,97.59,21160.0
2024-10-07 15:00:00,97.59,97.81,97.59,97.81,27052.0,97.59,97.81,97.59,97.81,27052.0
2024-10-07 15:05:00,97.83,98.06,97.77,98.05,41444.0,97.83,98.06,97.77,98.05,41444.0
2024-10-07 15:10:00,97.98,97.98,97.85,97.86,56600.0,97.98,97.98,97.85,97.86,56600.0
2024-10-07 15:15:00,97.86,97.89,97.77,97.83,19288.0,97.86,97.89,97.77,97.83,19288.0
2024-10-07 15:20:00,97.83,98.1,97.81,98.0,38160.0,97.83,98.1,97.81,98.0,38160.0
2024-10-07 15:25:00,98.01,98.01,97.84,97.86,10048.0,98.01,98.01,97.84,97.86,10048.0
2024-10-07 15:30:00,97.94,97.94,97.68,97.72,51872.0,97.94,97.94,97.68,97.72,51872.0
2024-10-07 15:35:00,97.76,97.89,97.67,97.73,53568.0,97.76,97.89,97.67,97.73,53568.0
2024-10-07 15:40:00,97.73,97.82,97.57,97.8,87564.0,97.73,97.82,97.57,97.8,87564.0
2024-10-07 15:45:00,97.75,98.0,97.75,97.89,36152.0,97.75,98.0,97.75,97.89,36152.0
2024-10-07 15:50:00,97.94,98.42,97.94,98.34,42048.0,97.94,98.42,97.94,98.34,42048.0
2024-10-07 15:55:00,98.4,98.4,98.01,98.14,99948.0,98.4,98.4,98.01,98.14,99948.0
2024-10-08 09:30:00,99.57,99.72,98.63,98.68,134940.0,99.57,99.72,98.63,98.68,134940.0
2024-10-08 09:35:00,99.1,99.56,98.7,99.29,43484.0,99.1,99.56,98.7,99.29,43484.0
2024-10-08 09:40:00,99.29,99.92,99.29,99.81,67392.0,99.29,99.92,99.29,99.81,67392.0
2024-10-08 09:45:00,99.74,99.78,99.39,99.52,44036.0,99.74,99.78,99.39,99.52,44036.0
2024-10-08 09:50:00,99.45,99.76,99.32,99.75,44348.0,99.45,99.76,99.32,99.75,44348.0
2024-10-08 09:55:00,99.67,99.99,99.63,99.99,27572.0,99.67,99.99,99.63,99.99,27572.0
2024-10-08 10:00:00,100.0,100.5,99.94,100.21,229292.0,100.0,100.5,99.94,100.21,229292.0
2024-10-08 10:05:00,100.09,100.17,99.86,99.97,63040.0,100.09,100.17,99.86,99.97,63040.0
2024-10-08 10:10:00,100.25,100.26,99.86,99.92,30716.0,100.25,100.26,99.86,99.92,30716.0
2024-10-08 10:15:00,100.02,100.03,99.69,100.03,73100.0,100.02,100.03,99.69,100.03,73100.0
2024-10-08 10:20:00,99.92,100.04,99.7,99.7,40448.0,99.92,100.04,99.7,99.7,40448.0
2024-10-08 10:25:00,99.61,99.76,99.4,99.65,75604.0,99.61,99.76,99.4,99.65,75604.0
2024-10-08 10:30:00,99.64,99.89,99.52,99.81,35500.0,99.64,99.89,99.52,99.81,35500.0
2024-10-08 10:35:00,99.81,99.85,99.65,99.65,16412.0,99.81,99.85,99.65,99.65,16412.0
2024-10-08 10:40:00,99.64,100.01,99.53,99.63,74412.0,99.64,100.01,99.53,99.63,74412.0
2024-10-08 10:45:00,99.63,99.85,99.56,99.75,16628.0,99.63,99.85,99.56,99.75,16628.0
2024-10-08 10:50:00,99.66,99.99,99.66,99.78,18124.0,99.66,99.99,99.66,99.78,18124.0
2024-10-08 10:55:00,99.8,100.2,99.8,100.1,73332.0,99.8,100.2,99.8,100.1,73332.0
2024-10-08 11:00:00,100.13,100.33,100.01,100.03,100568.0,100.13,100.33,100.01,100.03,100568.0
2024-10-08 11:05:00,100.0,100.24,99.87,100.08,78936.0,100.0,100.24,99.87,100.08,78936.0
2024-10-08 11:10:00,100.0,100.0,99.79,100.0,14180.0,100.0,100.0,99.79,100.0,14180.0
2024-10-08 11:15:00,100.0,100.0,99.65,99.81,38468.0,100.0,100.0,99.65,99.81,38468.0
2024-10-08 11:20:00,99.63,99.86,99.5,99.66,26932.0,99.63,99.86,99.5,99.66,26932.0
2024-10-08 11:25:00,99.73,99.78,99.6,99.76,47764.0,99.73,99.78,99.6,99.76,47764.0
2024-10-08 11:30:00,99.76,100.05,99.76,99.9,69160.0,99.76,100.05,99.76,99.9,69160.0
2024-10-08 11:35:00,99.96,100.07,99.88,100.07,17696.0,99.96,100.07,99.88,100.07,17696.0
2024-10-08 11:40:00,100.05,100.05,99.95,99.98,27048.0,100.05,100.05,99.95,99.98,27048.0
2024-10-08 11:45:00,99.94,100.1,99.93,100.08,24684.0,99.94,100.1,99.93,100.08,24684.0
2024-10-08 11:50:00,100.1,100.28,100.04,100.24,33156.0,100.1,100.28,100.04,100.24,33156.0
2024-10-08 11:55:00,100.28,100.31,100.18,100.31,12688.0,100.28,100.31,100.18,100.31,12688.0
2024-10-08 12:00:00,100.22,100.31,100.06,100.07,78236.0,100.22,100.31,100.06,100.07,78236.0
2024-10-08 12:05:00,100.01,100.14,99.79,99.84,51236.0,100.01,100.14,99.79,99.84,51236.0
2024-10-08 12:10:00,99.91,100.03,99.8,99.92,9428.0,99.91,100.03,99.8,99.92,9428.0
2024-10-08 12:15:00,99.92,99.99,99.92,99.99,15568.0,99.92,99.99,99.92,99.99,15568.0
2024-10-08 12:20:00,99.93,99.99,99.77,99.88,67540.0,99.93,99.99,99.77,99.88,67540.0
2024-10-08 12:25:00,99.88,99.98,99.78,99.98,21824.0,99.88,99.98,99.78,99.98,21824.0
2024-10-08 12:30:00,99.99,100.03,99.92,100.03,21132.0,99.99,100.03,99.92,100.03,21132.0
2024-10-08 12:35:00,100.05,100.08,99.84,99.84,39056.0,100.05,100.08,99.84,99.84,39056.0
2024-10-08 12:40:00,99.76,99.95,99.76,99.9,6756.0,99.76,99.95,99.76,99.9,6756.0
2024-10-08 12:45:00,99.91,99.97,99.85,99.86,12692.0,99.91,99.97,99.85,99.86,12692.0
2024-10-08 12:50:00,99.8,99.96,99.8,99.89,13808.0,99.8,99.96,99.8,99.89,13808.0
2024-10-08 12:55:00,99.94,99.94,99.84,99.88,6956.0,99.94,99.94,99.84,99.88,6956.0
2024-10-08 13:00:00,99.81,99.94,99.81,99.91,20808.0,99.81,99.94,99.81,99.91,20808.0
2024-10-08 13:05:00,99.83,99.83,99.61,99.61,31308.0,99.83,99.83,99.61,99.61,31308.0
2024-10-08 13:10:00,99.74,99.79,99.61,99.78,12680.0,99.74,99.79,99.61,99.78,12680.0
2024-10-08 13:15:00,99.81,99.82,99.64,99.67,8060.0,99.81,99.82,99.64,99.67,8060.0
2024-10-08 13:20:00,99.73,99.73,99.65,99.66,10084.0,99.73,99.73,99.65,99.66,10084.0
2024-10-08 13:25:00,99.6,99.66,99.4,99.53,26380.0,99.6,99.66,99.4,99.53,26380.0
2024-10-08 13:30:00,99.41,99.46,99.4,99.41,18736.0,99.41,99.46,99.4,99.41,18736.0
2024-10-08 13:35:00,99.44,99.64,99.42,99.52,59676.0,99.44,99.64,99.42,99.52,59676.0
2024-10-08 13:40:00,99.55,99.57,99.48,99.53,36408.0,99.55,99.57,99.48,99.53,36408.0
2024-10-08 13:45:00,99.53,99.53,99.43,99.43,20084.0,99.53,99.53,99.43,99.43,20084.0
2024-10-08 13:50:00,99.49,99.57,99.45,99.54,29316.0,99.49,99.57,99.45,99.54,29316.0
2024-10-08 13:55:00,99.55,99.67,99.5,99.66,89248.0,99.55,99.67,99.5,99.66,89248.0
2024-10-08 14:00:00,99.66,99.75,99.64,99.7,39944.0,99.66,99.75,99.64,99.7,39944.0
2024-10-08 14:05:00,99.75,99.92,99.7,99.9,33656.0,99.75,99.92,99.7,99.9,33656.0
2024-10-08 14:10:00,99.91,100.0,99.85,99.88,46188.0,99.91,100.0,99.85,99.88,46188.0
2024-10-08 14:15:00,99.86,99.92,99.77,99.81,11232.0,99.86,99.92,99.77,99.81,11232.0
2024-10-08 14:20:00,99.74,99.85,99.74,99.81,6408.0,99.74,99.85,99.74,99.81,6408.0
2024-10-08 14:25:00,99.82,99.9,99.75,99.83,10796.0,99.82,99.9,99.75,99.83,10796.0
2024-10-08 14:30:00,99.81,99.85,99.76,99.79,12840.0,99.81,99.85,99.76,99.79,12840.0
2024-10-08 14:35:00,99.79,99.95,99.76,99.91,58852.0,99.79,99.95,99.76,99.91,58852.0
2024-10-08 14:40:00,99.91,99.99,99.91,99.96,17584.0,99.91,99.99,99.91,99.96,17584.0
2024-10-08 14:45:00,99.95,99.99,99.92,99.92,16788.0,99.95,99.99,99.92,99.92,16788.0
2024-10-08 14:50:00,99.98,100.07,99.94,100.02,49160.0,99.98,100.07,99.94,100.02,49160.0
2024-10-08 14:55:00,100.03,100.03,99.95,99.96,20616.0,100.03,100.03,99.95,99.96,20616.0
2024-10-08 15:00:00,99.97,99.97,99.75,99.76,34160.0,99.97,99.97,99.75,99.76,34160.0
2024-10-08 15:05:00,99.81,99.84,99.75,99.8,29084.0,99.81,99.84,99.75,99.8,29084.0
2024-10-08 15:10:00,99.78,99.97,99.77,99.94,60540.0,99.78,99.97,99.77,99.94,60540.0
2024-10-08 15:15:00,99.95,99.95,99.86,99.93,18176.0,99.95,99.95,99.86,99.93,18176.0
2024-10-08 15:20:00,99.94,99.94,99.86,99.89,36944.0,99.94,99.94,99.86,99.89,36944.0
2024-10-08 15:25:00,99.91,100.0,99.87,99.95,31032.0,99.91,100.0,99.87,99.95,31032.0
2024-10-08 15:30:00,99.93,100.16,99.92,100.11,77988.0,99.93,100.16,99.92,100.11,77988.0
2024-10-08 15:35:00,100.11,100.12,100.02,100.08,39420.0,100.11,100.12,100.02,100.08,39420.0
2024-10-08 15:40:00,100.04,100.09,99.94,99.99,41264.0,100.04,100.09,99.94,99.99,41264.0
2024-10-08 15:45:00,100.03,100.04,99.92,99.96,74188.0,100.03,100.04,99.92,99.96,74188.0
2024-10-08 15:50:00,99.92,100.06,99.77,100.06,88432.0,99.92,100.06,99.77,100.06,88432.0
2024-10-08 15:55:00,100.07,100.09,99.89,100.06,247448.0,100.07,100.09,99.89,100.06,247448.0
2024-10-09 09:30:00,99.67,100.0,99.36,99.68,136304.0,99.67,100.0,99.36,99.68,136304.0
2024-10-09 09:35:00,99.5,99.5,99.03,99.48,55540.0,99.5,99.5,99.03,99.48,55540.0
2024-10-09 09:40:00,99.48,99.49,99.05,99.12,65932.0,99.48,99.49,99.05,99.12,65932.0
2024-10-09 09:45:00,99.11,99.36,99.09,99.3,63008.0,99.11,99.36,99.09,99.3,63008.0
2024-10-09 09:50:00,99.23,99.56,99.16,99.49,90836.0,99.23,99.56,99.16,99.49,90836.0
2024-10-09 09:55:00,99.57,99.73,99.42,99.62,74992.0,99.57,99.73,99.42,99.62,74992.0
2024-10-09 10:00:00,99.7,99.83,99.63,99.8,26092.0,99.7,99.83,99.63,99.8,26092.0
2024-10-09 10:05:00,99.75,100.37,99.67,100.17,83756.0,99.75,100.37,99.67,100.17,83756.0
2024-10-09 10:10:00,100.17,100.43,100.15,100.27,28352.0,100.17,100.43,100.15,100.27,28352.0
2024-10-09 10:15:00,100.29,100.61,100.27,100.43,45272.0,100.29,100.61,100.27,100.43,45272.0
2024-10-09 10:20:00,100.44,100.63,100.35,100.53,36216.0,100.44,100.63,100.35,100.53,36216.0
2024-10-09 10:25:00,100.49,100.67,100.43,100.61,42664.0,100.49,100.67,100.43,100.61,42664.0
2024-10-09 10:30:00,100.52,100.63,100.46,100.63,27612.0,100.52,100.63,100.46,100.63,27612.0
2024-10-09 10:35:00,100.57,100.67,100.44,100.61,25060.0,100.57,100.67,100.44,100.61,25060.0
2024-10-09 10:40:00,100.47,100.75,100.47,100.75,102332.0,100.47,100.75,100.47,100.75,102332.0
2024-10-09 10:45:00,100.75,100.92,100.71,100.85,38064.0,100.75,100.92,100.71,100.85,38064.0
2024-10-09 10:50:00,100.85,101.11,100.72,100.82,43128.0,100.85,101.11,100.72,100.82,43128.0
2024-10-09 10:55:00,100.87,101.16,100.85,101.03,17868.0,100.87,101.16,100.85,101.03,17868.0
2024-10-09 11:00:00,101.19,101.47,101.13,101.3,77280.0,101.19,101.47,101.13,101.3,77280.0
2024-10-09 11:05:00,101.19,101.42,100.78,100.89,214936.0,101.19,101.42,100.78,100.89,214936.0
2024-10-09 11:10:00,100.79,101.02,100.69,101.02,38388.0,100.79,101.02,100.69,101.02,38388.0
2024-10-09 11:15:00,101.02,101.31,100.86,101.26,257020.0,101.02,101.31,100.86,101.26,257020.0
2024-10-09 11:20:00,101.25,101.37,100.98,101.08,37560.0,101.25,101.37,100.98,101.08,37560.0
2024-10-09 11:25:00,101.01,101.14,100.83,100.88,44212.0,101.01,101.14,100.83,100.88,44212.0
2024-10-09 11:30:00,100.89,101.03,100.87,100.98,225612.0,100.89,101.03,100.87,100.98,225612.0
2024-10-09 11:35:00,100.98,101.25,100.98,101.24,25892.0,100.98,101.25,100.98,101.24,25892.0
2024-10-09 11:40:00,101.29,101.42,101.16,101.25,36744.0,101.29,101.42,101.16,101.25,36744.0
2024-10-09 11:45:00,101.21,101.44,101.19,101.26,20920.0,101.21,101.44,101.19,101.26,20920.0
2024-10-09 11:50:00,101.24,101.42,101.24,101.39,10412.0,101.24,101.42,101.24,101.39,10412.0
2024-10-09 11:55:00,101.28,101.47,101.28,101.38,6228.0,101.28,101.47,101.28,101.38,6228.0
2024-10-09 12:00:00,101.4,101.4,101.16,101.22,39728.0,101.4,101.4,101.16,101.22,39728.0
2024-10-09 12:05:00,101.24,101.57,101.14,101.51,63664.0,101.24,101.57,101.14,101.51,63664.0
2024-10-09 12:10:00,101.55,101.57,101.47,101.56,26156.0,101.55,101.57,101.47,101.56,26156.0
2024-10-09 12:15:00,101.52,101.52,101.23,101.28,109916.0,101.52,101.52,101.23,101.28,109916.0
2024-10-09 12:20:00,101.28,101.58,101.28,101.58,15556.0,101.28,101.58,101.28,101.58,15556.0
2024-10-09 12:25:00,101.58,101.67,101.48,101.63,15840.0,101.58,101.67,101.48,101.63,15840.0
2024-10-09 12:30:00,101.61,101.7,101.52,101.52,36604.0,101.61,101.7,101.52,101.52,36604.0
2024-10-09 12:35:00,101.54,101.77,101.47,101.67,11656.0,101.54,101.77,101.47,101.67,11656.0
2024-10-09 12:40:00,101.72,101.86,101.63,101.86,9764.0,101.72,101.86,101.63,101.86,9764.0
2024-10-09 12:45:00,101.88,101.92,101.73,101.79,31384.0,101.88,101.92,101.73,101.79,31384.0
2024-10-09 12:50:00,101.75,101.83,101.69,101.81,26732.0,101.75,101.83,101.69,101.81,26732.0
2024-10-09 12:55:00,101.79,101.93,101.75,101.93,30852.0,101.79,101.93,101.75,101.93,30852.0
2024-10-09 13:00:00,101.93,102.11,101.87,101.89,98756.0,101.93,102.11,101.87,101.89,98756.0
2024-10-09 13:05:00,101.9,102.08,101.89,101.97,31356.0,101.9,102.08,101.89,101.97,31356.0
2024-10-09 13:10:00,102.0,102.03,101.83,102.03,15272.0,102.0,102.03,101.83,102.03,15272.0
2024-10-09 13:15:00,101.93,101.97,101.89,101.91,5800.0,101.93,101.97,101.89,101.91,5800.0
2024-10-09 13:20:00,101.9,102.06,101.9,102.06,22492.0,101.9,102.06,101.9,102.06,22492.0
2024-10-09 13:25:00,102.01,102.11,102.01,102.1,12552.0,102.01,102.11,102.01,102.1,12552.0
2024-10-09 13:30:00,102.11,102.18,102.04,102.09,29456.0,102.11,102.18,102.04,102.09,29456.0
2024-10-09 13:35:00,102.11,102.11,101.95,102.09,60648.0,102.11,102.11,101.95,102.09,60648.0
2024-10-09 13:40:00,102.04,102.09,102.02,102.08,14692.0,102.04,102.09,102.02,102.08,14692.0
2024-10-09 13:45:00,102.07,102.13,102.05,102.1,8904.0,102.07,102.13,102.05,102.1,8904.0
2024-10-09 13:50:00,102.09,102.13,101.81,102.0,38804.0,102.09,102.13,101.81,102.0,38804.0
2024-10-09 13:55:00,101.98,102.01,101.83,101.97,58560.0,101.98,102.01,101.83,101.97,58560.0
2024-10-09 14:00:00,101.84,101.88,101.73,101.78,36456.0,101.84,101.88,101.73,101.78,36456.0
2024-10-09 14:05:00,101.77,101.83,101.65,101.66,30556.0,101.77,101.83,101.65,101.66,30556.0
2024-10-09 14:10:00,101.65,101.67,101.49,101.51,41124.0,101.65,101.67,101.49,101.51,41124.0
2024-10-09 14:15:00,101.48,101.59,101.41,101.45,49152.0,101.48,101.59,101.41,101.45,49152.0
2024-10-09 14:20:00,101.45,101.6,101.34,101.56,51412.0,101.45,101.6,101.34,101.56,51412.0
2024-10-09 14:25:00,101.64,101.82,101.59,101.82,16388.0,101.64,101.82,101.59,101.82,16388.0
2024-10-09 14:30:00,101.75,101.84,101.73,101.8,25132.0,101.75,101.84,101.73,101.8,25132.0
2024-10-09 14:35:00,101.78,101.86,101.76,101.77,17108.0,101.78,101.86,101.76,101.77,17108.0
2024-10-09 14:40:00,101.72,101.77,101.7,101.74,5600.0,101.72,101.77,101.7,101.74,5600.0
2024-10-09 14:45:00,101.74,101.8,101.63,101.63,15060.0,101.74,101.8,101.63,101.63,15060.0
2024-10-09 14:50:00,101.72,101.72,101.61,101.64,7996.0,101.72,101.72,101.61,101.64,7996.0
2024-10-09 14:55:00,101.64,101.74,101.61,101.64,32132.0,101.64,101.74,101.61,101.64,32132.0
2024-10-09 15:00:00,101.7,101.76,101.65,101.73,26904.0,101.7,101.76,101.65,101.73,26904.0
2024-10-09 15:05:00,101.75,101.86,101.69,101.81,57456.0,101.75,101.86,101.69,101.81,57456.0
2024-10-09 15:10:00,101.83,101.85,101.74,101.75,11256.0,101.83,101.85,101.74,101.75,11256.0
2024-10-09 15:15:00,101.73,101.81,101.69,101.78,37000.0,101.73,101.81,101.69,101.78,37000.0
2024-10-09 15:20:00,101.83,101.91,101.79,101.79,32868.0,101.83,101.91,101.79,101.79,32868.0
2024-10-09 15:25:00,101.9,101.9,101.76,101.79,31016.0,101.9,101.9,101.76,101.79,31016.0
2024-10-09 15:30:00,101.79,102.14,101.79,102.08,248360.0,101.79,102.14,101.79,102.08,248360.0
2024-10-09 15:35:00,102.05,102.11,101.85,101.94,59652.0,102.05,102.11,101.85,101.94,59652.0
2024-10-09 15:40:00,101.93,102.02,101.92,101.99,31548.0,101.93,102.02,101.92,101.99,31548.0
2024-10-09 15:45:00,102.02,102.14,101.94,102.14,39052.0,102.02,102.14,101.94,102.14,39052.0
2024-10-09 15:50:00,102.14,102.3,102.01,102.1,71932.0,102.14,102.3,102.01,102.1,71932.0
2024-10-09 15:55:00,102.09,102.11,101.71,101.73,287596.0,102.09,102.11,101.71,101.73,287596.0
2024-10-10 09:30:00,100.89,101.85,100.89,101.85,232432.0,100.89,101.85,100.89,101.85,232432.0
2024-10-10 09:35:00,101.61,101.78,101.11,101.26,46316.0,101.61,101.78,101.11,101.26,46316.0
2024-10-10 09:40:00,101.17,101.36,101.06,101.29,87948.0,101.17,101.36,101.06,101.29,87948.0
2024-10-10 09:45:00,101.35,101.35,100.99,101.06,51812.0,101.35,101.35,100.99,101.06,51812.0
2024-10-10 09:50:00,101.0,101.1,100.67,100.8,42320.0,101.0,101.1,100.67,100.8,42320.0
2024-10-10 09:55:00,100.7,101.27,100.65,101.1,90188.0,100.7,101.27,100.65,101.1,90188.0
2024-10-10 10:00:00,101.07,101.48,101.07,101.29,42624.0,101.07,101.48,101.07,101.29,42624.0
2024-10-10 10:05:00,101.28,101.29,100.98,101.13,51016.0,101.28,101.29,100.98,101.13,51016.0
2024-10-10 10:10:00,101.13,101.54,101.13,101.52,54328.0,101.13,101.54,101.13,101.52,54328.0
2024-10-10 10:15:00,101.52,101.66,101.43,101.53,50572.0,101.52,101.66,101.43,101.53,50572.0
2024-10-10 10:20:00,101.5,101.5,101.25,101.3,13668.0,101.5,101.5,101.25,101.3,13668.0
2024-10-10 10:25:00,101.32,101.49,101.13,101.43,63904.0,101.32,101.49,101.13,101.43,63904.0
2024-10-10 10:30:00,101.42,101.44,100.99,101.01,72148.0,101.42,101.44,100.99,101.01,72148.0
2024-10-10 10:35:00,101.07,101.28,100.97,101.24,40540.0,101.07,101.28,100.97,101.24,40540.0
2024-10-10 10:40:00,101.25,101.37,101.13,101.25,32780.0,101.25,101.37,101.13,101.25,32780.0
2024-10-10 10:45:00,101.23,101.5,101.23,101.46,52108.0,101.23,101.5,101.23,101.46,52108.0
2024-10-10 10:50:00,101.42,101.54,101.41,101.47,72892.0,101.42,101.54,101.41,101.47,72892.0
2024-10-10 10:55:00,101.46,101.92,101.45,101.92,44692.0,101.46,101.92,101.45,101.92,44692.0
2024-10-10 11:00:00,101.93,101.93,101.61,101.61,22560.0,101.93,101.93,101.61,101.61,22560.0
2024-10-10 11:05:00,101.74,102.0,101.72,101.86,9672.0,101.74,102.0,101.72,101.86,9672.0
2024-10-10 11:10:00,101.93,102.2,101.93,102.04,9156.0,101.93,102.2,101.93,102.04,9156.0
2024-10-10 11:15:00,102.01,102.12,101.97,102.06,14056.0,102.01,102.12,101.97,102.06,14056.0
2024-10-10 11:20:00,102.06,102.13,101.99,102.09,39444.0,102.06,102.13,101.99,102.09,39444.0
2024-10-10 11:25:00,102.1,102.17,102.0,102.0,11172.0,102.1,102.17,102.0,102.0,11172.0
2024-10-10 11:30:00,102.02,102.06,101.91,102.0,9640.0,102.02,102.06,101.91,102.0,9640.0
2024-10-10 11:35:00,101.97,101.97,101.89,101.97,7060.0,101.97,101.97,101.89,101.97,7060.0
2024-10-10 11:40:00,101.92,101.94,101.78,101.94,50612.0,101.92,101.94,101.78,101.94,50612.0
2024-10-10 11:45:00,101.94,102.03,101.94,102.03,7752.0,101.94,102.03,101.94,102.03,7752.0
2024-10-10 11:50:00,101.96,102.03,101.93,102.03,17796.0,101.96,102.03,101.93,102.03,17796.0
2024-10-10 11:55:00,102.05,102.24,102.05,102.23,5596.0,102.05,102.24,102.05,102.23,5596.0
2024-10-10 12:00:00,102.25,102.5,102.23,102.44,19540.0,102.25,102.5,102.23,102.44,19540.0
2024-10-10 12:05:00,102.4,102.51,102.36,102.49,40708.0,102.4,102.51,102.36,102.49,40708.0
2024-10-10 12:10:00,102.48,102.67,102.48,102.56,13516.0,102.48,102.67,102.48,102.56,13516.0
2024-10-10 12:15:00,102.62,102.68,102.53,102.6,11628.0,102.62,102.68,102.53,102.6,11628.0
2024-10-10 12:20:00,102.6,102.6,102.43,102.45,9884.0,102.6,102.6,102.43,102.45,9884.0
2024-10-10 12:25:00,102.45,102.61,102.43,102.54,23472.0,102.45,102.61,102.43,102.54,23472.0
2024-10-10 12:30:00,102.54,102.54,102.25,102.38,29712.0,102.54,102.54,102.25,102.38,29712.0
2024-10-10 12:35:00,102.36,102.37,102.27,102.32,5960.0,102.36,102.37,102.27,102.32,5960.0
2024-10-10 12:40:00,102.37,102.48,102.15,102.18,39476.0,102.37,102.48,102.15,102.18,39476.0
2024-10-10 12:45:00,102.18,102.22,102.09,102.17,4648.0,102.18,102.22,102.09,102.17,4648.0
2024-10-10 12:50:00,102.25,102.27,102.16,102.18,5244.0,102.25,102.27,102.16,102.18,5244.0
2024-10-10 12:55:00,102.14,102.26,102.1,102.17,19932.0,102.14,102.26,102.1,102.17,19932.0
2024-10-10 13:00:00,102.22,102.33,102.21,102.32,18544.0,102.22,102.33,102.21,102.32,18544.0
2024-10-10 13:05:00,102.26,102.31,102.0,102.01,18992.0,102.26,102.31,102.0,102.01,18992.0
2024-10-10 13:10:00,101.95,102.07,101.94,102.07,9408.0,101.95,102.07,101.94,102.07,9408.0
2024-10-10 13:15:00,102.04,102.21,102.04,102.18,6380.0,102.04,102.21,102.04,102.18,6380.0
2024-10-10 13:20:00,102.21,102.32,102.19,102.31,9372.0,102.21,102.32,102.19,102.31,9372.0
2024-10-10 13:25:00,102.32,102.39,102.28,102.34,8552.0,102.32,102.39,102.28,102.34,8552.0
2024-10-10 13:30:00,102.33,102.46,102.3,102.45,22504.0,102.33,102.46,102.3,102.45,22504.0
2024-10-10 13:35:00,102.45,102.57,102.42,102.42,20396.0,102.45,102.57,102.42,102.42,20396.0
2024-10-10 13:40:00,102.44,102.44,102.35,102.41,12088.0,102.44,102.44,102.35,102.41,12088.0
2024-10-10 13:45:00,102.38,102.42,102.27,102.28,10644.0,102.38,102.42,102.27,102.28,10644.0
2024-10-10 13:50:00,102.29,102.38,102.06,102.38,26420.0,102.29,102.38,102.06,102.38,26420.0
2024-10-10 13:55:00,102.37,102.51,102.28,102.51,10400.0,102.37,102.51,102.28,102.51,10400.0
2024-10-10 14:00:00,102.44,102.44,102.32,102.35,10768.0,102.44,102.44,102.32,102.35,10768.0
2024-10-10 14:05:00,102.28,102.32,102.05,102.05,31028.0,102.28,102.32,102.05,102.05,31028.0
2024-10-10 14:10:00,102.06,102.21,102.06,102.17,18720.0,102.06,102.21,102.06,102.17,18720.0
2024-10-10 14:15:00,102.16,102.3,102.16,102.16,21160.0,102.16,102.3,102.16,102.16,21160.0
2024-10-10 14:20:00,102.22,102.27,102.18,102.2,10404.0,102.22,102.27,102.18,102.2,10404.0
2024-10-10 14:25:00,102.17,102.25,102.15,102.17,15348.0,102.17,102.25,102.15,102.17,15348.0
2024-10-10 14:30:00,102.22,102.22,102.09,102.14,22716.0,102.22,102.22,102.09,102.14,22716.0
2024-10-10 14:35:00,102.14,102.19,101.89,102.05,21096.0,102.14,102.19,101.89,102.05,21096.0
2024-10-10 14:40:00,102.04,102.1,101.92,102.04,24048.0,102.04,102.1,101.92,102.04,24048.0
2024-10-10 14:45:00,101.97,102.22,101.97,102.22,11292.0,101.97,102.22,101.97,102.22,11292.0
2024-10-10 14:50:00,102.16,102.16,101.99,102.06,30988.0,102.16,102.16,101.99,102.06,30988.0
2024-10-10 14:55:00,102.08,102.21,102.08,102.13,12164.0,102.08,102.21,102.08,102.13,12164.0
2024-10-10 15:00:00,102.08,102.12,101.95,101.95,15244.0,102.08,102.12,101.95,101.95,15244.0
2024-10-10 15:05:00,101.97,101.97,101.86,101.9,20132.0,101.97,101.97,101.86,101.9,20132.0
2024-10-10 15:10:00,101.92,101.94,101.75,101.78,19624.0,101.92,101.94,101.75,101.78,19624.0
2024-10-10 15:15:00,101.79,102.04,101.78,101.95,33048.0,101.79,102.04,101.78,101.95,33048.0
2024-10-10 15:20:00,101.98,102.05,101.86,102.05,73676.0,101.98,102.05,101.86,102.05,73676.0
2024-10-10 15:25:00,102.03,102.29,101.99,102.25,22648.0,102.03,102.29,101.99,102.25,22648.0
2024-10-10 15:30:00,102.25,102.38,102.2,102.35,48532.0,102.25,102.38,102.2,102.35,48532.0
2024-10-10 15:35:00,102.35,102.38,102.23,102.25,30472.0,102.35,102.38,102.23,102.25,30472.0
2024-10-10 15:40:00,102.25,102.4,102.17,102.39,43644.0,102.25,102.4,102.17,102.39,43644.0
2024-10-10 15:45:00,102.4,102.4,102.31,102.36,26188.0,102.4,102.4,102.31,102.36,26188.0
2024-10-10 15:50:00,102.36,102.58,102.35,102.46,106352.0,102.36,102.58,102.35,102.46,106352.0
2024-10-10 15:55:00,102.46,102.54,102.39,102.46,237704.0,102.46,102.54,102.39,102.46,237704.0
2024-10-11 09:30:00,102.6,103.14,102.49,103.08,133380.0,102.6,103.14,102.49,103.08,133380.0
2024-10-11 09:35:00,103.0,103.15,102.78,102.86,77560.0,103.0,103.15,102.78,102.86,77560.0
2024-10-11 09:40:00,102.7,103.2,102.7,103.08,62480.0,102.7,103.2,102.7,103.08,62480.0
2024-10-11 09:45:00,103.08,103.35,102.85,103.22,44404.0,103.08,103.35,102.85,103.22,44404.0
2024-10-11 09:50:00,103.23,103.66,103.22,103.58,37688.0,103.23,103.66,103.22,103.58,37688.0
2024-10-11 09:55:00,103.58,103.64,103.44,103.5,50424.0,103.58,103.64,103.44,103.5,50424.0
2024-10-11 10:00:00,103.5,103.7,103.3,103.48,102688.0,103.5,103.7,103.3,103.48,102688.0
2024-10-11 10:05:00,103.45,103.74,103.4,103.74,33588.0,103.45,103.74,103.4,103.74,33588.0
2024-10-11 10:10:00,103.65,103.88,103.52,103.81,271388.0,103.65,103.88,103.52,103.81,271388.0
2024-10-11 10:15:00,103.94,104.02,103.78,103.93,44420.0,103.94,104.02,103.78,103.93,44420.0
2024-10-11 10:20:00,103.97,104.33,103.93,104.26,112496.0,103.97,104.33,103.93,104.26,112496.0
2024-10-11 10:25:00,104.25,104.43,104.16,104.17,88496.0,104.25,104.43,104.16,104.17,88496.0
2024-10-11 10:30:00,104.17,104.3,103.96,104.0,99624.0,104.17,104.3,103.96,104.0,99624.0
2024-10-11 10:35:00,104.0,104.16,103.97,104.12,78088.0,104.0,104.16,103.97,104.12,78088.0
2024-10-11 10:40:00,104.07,104.11,103.65,103.65,57996.0,104.07,104.11,103.65,103.65,57996.0
2024-10-11 10:45:00,103.63,103.72,103.45,103.72,59020.0,103.63,103.72,103.45,103.72,59020.0
2024-10-11 10:50:00,103.66,103.76,103.39,103.6,52680.0,103.66,103.76,103.39,103.6,52680.0
2024-10-11 10:55:00,103.6,103.8,103.6,103.65,21236.0,103.6,103.8,103.6,103.65,21236.0
2024-10-11 11:00:00,103.65,103.87,103.61,103.87,10708.0,103.65,103.87,103.61,103.87,10708.0
2024-10-11 11:05:00,103.85,104.0,103.8,103.86,35716.0,103.85,104.0,103.8,103.86,35716.0
2024-10-11 11:10:00,103.82,103.88,103.79,103.83,7016.0,103.82,103.88,103.79,103.83,7016.0
2024-10-11 11:15:00,103.83,103.92,103.8,103.88,29860.0,103.83,103.92,103.8,103.88,29860.0
2024-10-11 11:20:00,103.85,103.89,103.76,103.81,10608.0,103.85,103.89,103.76,103.81,10608.0
2024-10-11 11:25:00,103.83,104.03,103.81,104.01,35204.0,103.83,104.03,103.81,104.01,35204.0
2024-10-11 11:30:00,103.98,104.04,103.94,103.94,13020.0,103.98,104.04,103.94,103.94,13020.0
2024-10-11 11:35:00,103.94,104.02,103.87,103.95,22504.0,103.94,104.02,103.87,103.95,22504.0
2024-10-11 11:40:00,103.95,104.2,103.93,104.14,55092.0,103.95,104.2,103.93,104.14,55092.0
2024-10-11 11:45:00,104.17,104.19,104.08,104.08,27292.0,104.17,104.19,104.08,104.08,27292.0
2024-10-11 11:50:00,104.13,104.21,104.09,104.13,14004.0,104.13,104.21,104.09,104.13,14004.0
2024-10-11 11:55:00,104.18,104.24,104.13,104.17,18820.0,104.18,104.24,104.13,104.17,18820.0
2024-10-11 12:00:00,104.18,104.19,104.1,104.12,42140.0,104.18,104.19,104.1,104.12,42140.0
2024-10-11 12:05:00,104.14,104.15,104.05,104.05,6188.0,104.14,104.15,104.05,104.05,6188.0
2024-10-11 12:10:00,104.06,104.08,103.87,103.98,43928.0,104.06,104.08,103.87,103.98,43928.0
2024-10-11 12:15:00,104.02,104.07,103.93,104.02,17308.0,104.02,104.07,103.93,104.02,17308.0
2024-10-11 12:20:00,104.0,104.03,103.89,103.9,16104.0,104.0,104.03,103.89,103.9,16104.0
2024-10-11 12:25:00,103.91,103.96,103.81,103.87,24196.0,103.91,103.96,103.81,103.87,24196.0
2024-10-11 12:30:00,103.88,103.99,103.88,103.95,18684.0,103.88,103.99,103.88,103.95,18684.0
2024-10-11 12:35:00,103.94,103.94,103.83,103.86,19192.0,103.94,103.94,103.83,103.86,19192.0
2024-10-11 12:40:00,103.86,103.89,103.72,103.76,16276.0,103.86,103.89,103.72,103.76,16276.0
2024-10-11 12:45:00,103.71,103.77,103.5,103.6,52336.0,103.71,103.77,103.5,103.6,52336.0
2024-10-11 12:50:00,103.64,103.66,103.61,103.63,7720.0,103.64,103.66,103.61,103.63,7720.0
2024-10-11 12:55:00,103.56,103.82,103.56,103.82,5880.0,103.56,103.82,103.56,103.82,5880.0
2024-10-11 13:00:00,103.8,103.81,103.64,103.73,7016.0,103.8,103.81,103.64,103.73,7016.0
2024-10-11 13:05:00,103.72,103.81,103.66,103.71,9472.0,103.72,103.81,103.66,103.71,9472.0
2024-10-11 13:10:00,103.72,103.72,103.67,103.7,12676.0,103.72,103.72,103.67,103.7,12676.0
2024-10-11 13:15:00,103.7,103.71,103.54,103.64,18536.0,103.7,103.71,103.54,103.64,18536.0
2024-10-11 13:20:00,103.6,103.87,103.6,103.86,45784.0,103.6,103.87,103.6,103.86,45784.0
2024-10-11 13:25:00,103.87,103.94,103.77,103.77,15576.0,103.87,103.94,103.77,103.77,15576.0
2024-10-11 13:30:00,103.77,103.85,103.76,103.85,9464.0,103.77,103.85,103.76,103.85,9464.0
2024-10-11 13:35:00,103.83,104.0,103.82,103.92,79120.0,103.83,104.0,103.82,103.92,79120.0
2024-10-11 13:40:00,103.95,104.06,103.91,104.05,20404.0,103.95,104.06,103.91,104.05,20404.0
2024-10-11 13:45:00,104.06,104.12,104.0,104.0,7992.0,104.06,104.12,104.0,104.0,7992.0
2024-10-11 13:50:00,104.03,104.11,104.03,104.06,17512.0,104.03,104.11,104.03,104.06,17512.0
2024-10-11 13:55:00,104.08,104.12,104.04,104.11,25680.0,104.08,104.12,104.04,104.11,25680.0
2024-10-11 14:00:00,104.08,104.16,104.07,104.16,13364.0,104.08,104.16,104.07,104.16,13364.0
2024-10-11 14:05:00,104.1,104.25,104.1,104.25,36000.0,104.1,104.25,104.1,104.25,36000.0
2024-10-11 14:10:00,104.28,104.28,104.22,104.23,14952.0,104.28,104.28,104.22,104.23,14952.0
2024-10-11 14:15:00,104.23,104.29,104.2,104.25,17272.0,104.23,104.29,104.2,104.25,17272.0
2024-10-11 14:20:00,104.24,104.28,104.13,104.13,38352.0,104.24,104.28,104.13,104.13,38352.0
2024-10-11 14:25:00,104.19,104.25,104.16,104.19,20556.0,104.19,104.25,104.16,104.19,20556.0
2024-10-11 14:30:00,104.18,104.19,104.03,104.06,20216.0,104.18,104.19,104.03,104.06,20216.0
2024-10-11 14:35:00,104.07,104.07,103.87,104.04,23936.0,104.07,104.07,103.87,104.04,23936.0
2024-10-11 14:40:00,104.04,104.11,104.02,104.04,12048.0,104.04,104.11,104.02,104.04,12048.0
2024-10-11 14:45:00,104.04,104.06,103.85,103.86,37140.0,104.04,104.06,103.85,103.86,37140.0
2024-10-11 14:50:00,103.86,103.89,103.81,103.83,15172.0,103.86,103.89,103.81,103.83,15172.0
2024-10-11 14:55:00,103.83,103.93,103.79,103.87,55888.0,103.83,103.93,103.79,103.87,55888.0
2024-10-11 15:00:00,103.88,103.91,103.79,103.79,14488.0,103.88,103.91,103.79,103.79,14488.0
2024-10-11 15:05:00,103.84,103.97,103.79,103.91,56388.0,103.84,103.97,103.79,103.91,56388.0
2024-10-11 15:10:00,103.94,104.0,103.86,103.97,18644.0,103.94,104.0,103.86,103.97,18644.0
2024-10-11 15:15:00,104.0,104.0,103.78,103.8,25400.0,104.0,104.0,103.78,103.8,25400.0
2024-10-11 15:20:00,103.78,103.8,103.67,103.71,17604.0,103.78,103.8,103.67,103.71,17604.0
2024-10-11 15:25:00,103.66,103.79,103.64,103.79,40888.0,103.66,103.79,103.64,103.79,40888.0
2024-10-11 15:30:00,103.75,103.9,103.71,103.88,75428.0,103.75,103.9,103.71,103.88,75428.0
2024-10-11 15:35:00,103.88,103.96,103.83,103.88,39524.0,103.88,103.96,103.83,103.88,39524.0
2024-10-11 15:40:00,103.89,103.93,103.84,103.86,26232.0,103.89,103.93,103.84,103.86,26232.0
2024-10-11 15:45:00,103.86,104.03,103.86,104.01,41140.0,103.86,104.03,103.86,104.01,41140.0
2024-10-11 15:50:00,104.02,104.26,104.0,104.24,117208.0,104.02,104.26,104.0,104.24,117208.0
2024-10-11 15:55:00,104.24,104.33,104.06,104.2,279740.0,104.24,104.33,104.06,104.2,279740.0
2024-10-14 09:30:00,104.79,105.19,104.69,104.89,133756.0,104.79,105.19,104.69,104.89,133756.0
2024-10-14 09:35:00,105.0,105.38,105.0,105.26,29288.0,105.0,105.38,105.0,105.26,29288.0
2024-10-14 09:40:00,105.28,105.35,105.02,105.3,32628.0,105.28,105.35,105.02,105.3,32628.0
2024-10-14 09:45:00,105.27,105.49,105.24,105.44,54156.0,105.27,105.49,105.24,105.44,54156.0
2024-10-14 09:50:00,105.45,105.48,105.15,105.33,35756.0,105.45,105.48,105.15,105.33,35756.0
2024-10-14 09:55:00,105.41,105.68,105.33,105.6,27340.0,105.41,105.68,105.33,105.6,27340.0
2024-10-14 10:00:00,105.55,105.55,105.25,105.35,27428.0,105.55,105.55,105.25,105.35,27428.0
2024-10-14 10:05:00,105.35,105.39,105.0,105.02,73992.0,105.35,105.39,105.0,105.02,73992.0
2024-10-14 10:10:00,105.1,105.1,104.76,104.85,14620.0,105.1,105.1,104.76,104.85,14620.0
2024-10-14 10:15:00,104.8,104.85,104.54,104.79,26240.0,104.8,104.85,104.54,104.79,26240.0
2024-10-14 10:20:00,104.72,104.88,104.7,104.88,23488.0,104.72,104.88,104.7,104.88,23488.0
2024-10-14 10:25:00,104.91,105.15,104.91,105.15,9260.0,104.91,105.15,104.91,105.15,9260.0
2024-10-14 10:30:00,105.11,105.14,105.03,105.14,37608.0,105.11,105.14,105.03,105.14,37608.0
2024-10-14 10:35:00,105.1,105.14,104.9,105.08,13616.0,105.1,105.14,104.9,105.08,13616.0
2024-10-14 10:40:00,104.97,104.99,104.81,104.89,41168.0,104.97,104.99,104.81,104.89,41168.0
2024-10-14 10:45:00,104.92,105.12,104.75,104.92,309092.0,104.92,105.12,104.75,104.92,309092.0
2024-10-14 10:50:00,104.8,104.83,104.67,104.77,39768.0,104.8,104.83,104.67,104.77,39768.0
2024-10-14 10:55:00,104.77,104.77,104.39,104.44,24188.0,104.77,104.77,104.39,104.44,24188.0
2024-10-14 11:00:00,104.47,104.55,104.33,104.46,13764.0,104.47,104.55,104.33,104.46,13764.0
2024-10-14 11:05:00,104.45,104.5,104.38,104.47,9212.0,104.45,104.5,104.38,104.47,9212.0
2024-10-14 11:10:00,104.51,104.63,104.41,104.63,10716.0,104.51,104.63,104.41,104.63,10716.0
2024-10-14 11:15:00,104.69,104.69,104.59,104.63,14340.0,104.69,104.69,104.59,104.63,14340.0
2024-10-14 11:20:00,104.62,104.72,104.54,104.54,11944.0,104.62,104.72,104.54,104.54,11944.0
2024-10-14 11:25:00,104.6,104.6,104.38,104.39,30160.0,104.6,104.6,104.38,104.39,30160.0
2024-10-14 11:30:00,104.26,104.35,104.23,104.29,14808.0,104.26,104.35,104.23,104.29,14808.0
2024-10-14 11:35:00,104.36,104.38,104.28,104.29,9584.0,104.36,104.38,104.28,104.29,9584.0
2024-10-14 11:40:00,104.21,104.33,103.92,104.06,40428.0,104.21,104.33,103.92,104.06,40428.0
2024-10-14 11:45:00,104.11,104.34,104.11,104.27,9216.0,104.11,104.34,104.11,104.27,9216.0
2024-10-14 11:50:00,104.35,104.35,104.25,104.26,7348.0,104.35,104.35,104.25,104.26,7348.0
2024-10-14 11:55:00,104.19,104.25,104.11,104.13,22380.0,104.19,104.25,104.11,104.13,22380.0
2024-10-14 12:00:00,104.13,104.13,104.0,104.06,23848.0,104.13,104.13,104.0,104.06,23848.0
2024-10-14 12:05:00,104.03,104.03,103.95,103.98,15952.0,104.03,104.03,103.95,103.98,15952.0
2024-10-14 12:10:00,104.01,104.02,103.79,103.98,55912.0,104.01,104.02,103.79,103.98,55912.0
2024-10-14 12:15:00,103.98,104.16,103.98,104.13,15768.0,103.98,104.16,103.98,104.13,15768.0
2024-10-14 12:20:00,104.15,104.17,104.1,104.17,8288.0,104.15,104.17,104.1,104.17,8288.0
2024-10-14 12:25:00,104.21,104.21,104.09,104.1,13012.0,104.21,104.21,104.09,104.1,13012.0
2024-10-14 12:30:00,104.14,104.14,104.08,104.11,12420.0,104.14,104.14,104.08,104.11,12420.0
2024-10-14 12:35:00,104.16,104.35,104.16,104.32,4088.0,104.16,104.35,104.16,104.32,4088.0
2024-10-14 12:40:00,104.25,104.39,104.25,104.28,13696.0,104.25,104.39,104.25,104.28,13696.0
2024-10-14 12:45:00,104.25,104.27,104.22,104.27,6892.0,104.25,104.27,104.22,104.27,6892.0
2024-10-14 12:50:00,104.22,104.28,104.22,104.24,6488.0,104.22,104.28,104.22,104.24,6488.0
2024-10-14 12:55:00,104.24,104.32,104.24,104.31,3800.0,104.24,104.32,104.24,104.31,3800.0
2024-10-14 13:00:00,104.29,104.38,104.27,104.38,7200.0,104.29,104.38,104.27,104.38,7200.0
2024-10-14 13:05:00,104.46,104.46,104.35,104.37,8536.0,104.46,104.46,104.35,104.37,8536.0
2024-10-14 13:10:00,104.37,104.44,104.3,104.38,14492.0,104.37,104.44,104.3,104.38,14492.0
2024-10-14 13:15:00,104.41,104.41,104.2,104.2,4744.0,104.41,104.41,104.2,104.2,4744.0
2024-10-14 13:20:00,104.23,104.29,104.23,104.29,2800.0,104.23,104.29,104.23,104.29,2800.0
2024-10-14 13:25:00,104.28,104.31,104.21,104.23,7916.0,104.28,104.31,104.21,104.23,7916.0
2024-10-14 13:30:00,104.23,104.3,104.2,104.25,3928.0,104.23,104.3,104.2,104.25,3928.0
2024-10-14 13:35:00,104.23,104.36,104.23,104.36,8180.0,104.23,104.36,104.23,104.36,8180.0
2024-10-14 13:40:00,104.36,104.4,104.32,104.35,5676.0,104.36,104.4,104.32,104.35,5676.0
2024-10-14 13:45:00,104.29,104.34,104.29,104.3,1600.0,104.29,104.34,104.29,104.3,1600.0
2024-10-14 13:50:00,104.33,104.33,104.24,104.24,15304.0,104.33,104.33,104.24,104.24,15304.0
2024-10-14 13:55:00,104.23,104.23,104.14,104.17,10428.0,104.23,104.23,104.14,104.17,10428.0
2024-10-14 14:00:00,104.2,104.2,104.13,104.18,16408.0,104.2,104.2,104.13,104.18,16408.0
2024-10-14 14:05:00,104.17,104.27,104.17,104.22,15840.0,104.17,104.27,104.17,104.22,15840.0
2024-10-14 14:10:00,104.21,104.21,104.06,104.1,17148.0,104.21,104.21,104.06,104.1,17148.0
2024-10-14 14:15:00,104.1,104.11,104.05,104.11,22548.0,104.1,104.11,104.05,104.11,22548.0
2024-10-14 14:20:00,104.11,104.11,104.06,104.08,17144.0,104.11,104.11,104.06,104.08,17144.0
2024-10-14 14:25:00,104.06,104.06,103.94,104.01,12036.0,104.06,104.06,103.94,104.01,12036.0
2024-10-14 14:30:00,103.99,104.01,103.91,103.92,5092.0,103.99,104.01,103.91,103.92,5092.0
2024-10-14 14:35:00,103.91,104.16,103.89,104.12,31304.0,103.91,104.16,103.89,104.12,31304.0
2024-10-14 14:40:00,104.15,104.17,104.1,104.13,43796.0,104.15,104.17,104.1,104.13,43796.0
2024-10-14 14:45:00,104.15,104.16,104.1,104.13,16776.0,104.15,104.16,104.1,104.13,16776.0
2024-10-14 14:50:00,104.14,104.15,104.07,104.1,7528.0,104.14,104.15,104.07,104.1,7528.0
2024-10-14 14:55:00,104.09,104.11,103.95,103.97,30704.0,104.09,104.11,103.95,103.97,30704.0
2024-10-14 15:00:00,103.96,104.11,103.94,104.11,17828.0,103.96,104.11,103.94,104.11,17828.0
2024-10-14 15:05:00,104.08,104.15,103.99,104.15,17608.0,104.08,104.15,103.99,104.15,17608.0
2024-10-14 15:10:00,104.11,104.17,104.07,104.13,10808.0,104.11,104.17,104.07,104.13,10808.0
2024-10-14 15:15:00,104.15,104.27,104.13,104.22,29384.0,104.15,104.27,104.13,104.22,29384.0
2024-10-14 15:20:00,104.29,104.37,104.21,104.24,27540.0,104.29,104.37,104.21,104.24,27540.0
2024-10-14 15:25:00,104.26,104.35,104.25,104.3,13468.0,104.26,104.35,104.25,104.3,13468.0
2024-10-14 15:30:00,104.3,104.3,104.16,104.18,23880.0,104.3,104.3,104.16,104.18,23880.0
2024-10-14 15:35:00,104.2,104.21,104.08,104.08,30164.0,104.2,104.21,104.08,104.08,30164.0
2024-10-14 15:40:00,104.09,104.17,104.09,104.12,28576.0,104.09,104.17,104.09,104.12,28576.0
2024-10-14 15:45:00,104.1,104.1,103.79,103.83,128180.0,104.1,104.1,103.79,103.83,128180.0
2024-10-14 15:50:00,103.88,103.9,103.64,103.69,230472.0,103.88,103.9,103.64,103.69,230472.0
2024-10-14 15:55:00,103.69,103.77,103.33,103.37,435332.0,103.69,103.77,103.33,103.37,435332.0
2024-10-15 09:30:00,103.5,103.65,100.68,101.43,545504.0,103.5,103.65,100.68,101.43,545504.0
2024-10-15 09:35:00,101.55,101.88,100.28,100.28,241712.0,101.55,101.88,100.28,100.28,241712.0
2024-10-15 09:40:00,100.28,101.01,100.11,100.51,424992.0,100.28,101.01,100.11,100.51,424992.0
2024-10-15 09:45:00,100.53,100.61,99.83,99.93,137240.0,100.53,100.61,99.83,99.93,137240.0
2024-10-15 09:50:00,99.85,100.49,99.41,100.33,262500.0,99.85,100.49,99.41,100.33,262500.0
2024-10-15 09:55:00,100.33,100.8,100.29,100.52,68048.0,100.33,100.8,100.29,100.52,68048.0
2024-10-15 10:00:00,100.58,100.67,100.43,100.56,55680.0,100.58,100.67,100.43,100.56,55680.0
2024-10-15 10:05:00,100.51,100.56,99.86,99.91,118312.0,100.51,100.56,99.86,99.91,118312.0
2024-10-15 10:10:00,99.88,99.89,98.88,99.11,157252.0,99.88,99.89,98.88,99.11,157252.0
2024-10-15 10:15:00,99.11,99.11,98.15,98.34,181948.0,99.11,99.11,98.15,98.34,181948.0
2024-10-15 10:20:00,98.17,98.72,97.83,98.61,249880.0,98.17,98.72,97.83,98.61,249880.0
2024-10-15 10:25:00,98.67,98.68,97.86,97.99,165660.0,98.67,98.68,97.86,97.99,165660.0
2024-10-15 10:30:00,97.88,97.98,97.06,97.31,326832.0,97.88,97.98,97.06,97.31,326832.0
2024-10-15 10:35:00,97.32,97.39,96.38,96.51,248248.0,97.32,97.39,96.38,96.51,248248.0
2024-10-15 10:40:00,96.4,97.33,95.58,97.13,441692.0,96.4,97.33,95.58,97.13,441692.0
2024-10-15 10:45:00,97.05,97.11,96.5,96.5,312112.0,97.05,97.11,96.5,96.5,312112.0
2024-10-15 10:50:00,96.56,97.28,96.39,97.02,301644.0,96.56,97.28,96.39,97.02,301644.0
2024-10-15 10:55:00,96.95,97.22,96.35,96.41,149928.0,96.95,97.22,96.35,96.41,149928.0
2024-10-15 11:00:00,96.42,96.86,96.27,96.59,142644.0,96.42,96.86,96.27,96.59,142644.0
2024-10-15 11:05:00,96.6,96.75,96.4,96.58,111200.0,96.6,96.75,96.4,96.58,111200.0
2024-10-15 11:10:00,96.52,96.75,96.38,96.44,147888.0,96.52,96.75,96.38,96.44,147888.0
2024-10-15 11:15:00,96.44,96.95,96.43,96.66,210540.0,96.44,96.95,96.43,96.66,210540.0
2024-10-15 11:20:00,96.66,96.67,96.17,96.3,182820.0,96.66,96.67,96.17,96.3,182820.0
2024-10-15 11:25:00,96.32,96.42,96.08,96.26,104640.0,96.32,96.42,96.08,96.26,104640.0
2024-10-15 11:30:00,96.3,96.45,96.11,96.37,70868.0,96.3,96.45,96.11,96.37,70868.0
2024-10-15 11:35:00,96.37,96.43,96.05,96.15,135692.0,96.37,96.43,96.05,96.15,135692.0
2024-10-15 11:40:00,96.11,96.33,96.04,96.14,73188.0,96.11,96.33,96.04,96.14,73188.0
2024-10-15 11:45:00,96.2,96.31,96.11,96.19,81444.0,96.2,96.31,96.11,96.19,81444.0
2024-10-15 11:50:00,96.22,96.42,96.09,96.1,67168.0,96.22,96.42,96.09,96.1,67168.0
2024-10-15 11:55:00,96.1,96.24,96.06,96.13,63280.0,96.1,96.24,96.06,96.13,63280.0
2024-10-15 12:00:00,96.11,96.44,96.08,96.41,77116.0,96.11,96.44,96.08,96.41,77116.0
2024-10-15 12:05:00,96.38,96.9,96.36,96.85,139168.0,96.38,96.9,96.36,96.85,139168.0
2024-10-15 12:10:00,96.86,96.89,96.46,96.67,134736.0,96.86,96.89,96.46,96.67,134736.0
2024-10-15 12:15:00,96.67,96.95,96.61,96.93,77728.0,96.67,96.95,96.61,96.93,77728.0
2024-10-15 12:20:00,96.93,96.98,96.72,96.82,133860.0,96.93,96.98,96.72,96.82,133860.0
2024-10-15 12:25:00,96.82,96.92,96.63,96.69,116224.0,96.82,96.92,96.63,96.69,116224.0
2024-10-15 12:30:00,96.69,97.03,96.61,96.96,123008.0,96.69,97.03,96.61,96.96,123008.0
2024-10-15 12:35:00,96.95,96.95,96.76,96.86,56608.0,96.95,96.95,96.76,96.86,56608.0
2024-10-15 12:40:00,96.84,96.86,96.61,96.69,68036.0,96.84,96.86,96.61,96.69,68036.0
2024-10-15 12:45:00,96.7,96.77,96.59,96.74,54848.0,96.7,96.77,96.59,96.74,54848.0
2024-10-15 12:50:00,96.74,97.13,96.74,96.98,110216.0,96.74,97.13,96.74,96.98,110216.0
2024-10-15 12:55:00,96.99,97.19,96.87,97.19,61996.0,96.99,97.19,96.87,97.19,61996.0
2024-10-15 13:00:00,97.17,97.48,97.14,97.41,112116.0,97.17,97.48,97.14,97.41,112116.0
2024-10-15 13:05:00,97.41,97.74,97.39,97.41,49952.0,97.41,97.74,97.39,97.41,49952.0
2024-10-15 13:10:00,97.4,97.52,97.26,97.51,46712.0,97.4,97.52,97.26,97.51,46712.0
2024-10-15 13:15:00,97.53,97.86,97.43,97.83,38608.0,97.53,97.86,97.43,97.83,38608.0
2024-10-15 13:20:00,97.8,97.89,97.5,97.5,18700.0,97.8,97.89,97.5,97.5,18700.0
2024-10-15 13:25:00,97.51,97.59,97.25,97.5,33584.0,97.51,97.59,97.25,97.5,33584.0
2024-10-15 13:30:00,97.51,97.77,97.5,97.77,9880.0,97.51,97.77,97.5,97.77,9880.0
2024-10-15 13:35:00,97.73,97.96,97.68,97.9,19316.0,97.73,97.96,97.68,97.9,19316.0
2024-10-15 13:40:00,97.91,98.15,97.87,98.15,60336.0,97.91,98.15,97.87,98.15,60336.0
2024-10-15 13:45:00,98.2,98.36,98.16,98.24,55688.0,98.2,98.36,98.16,98.24,55688.0
2024-10-15 13:50:00,98.22,98.4,98.22,98.35,27372.0,98.22,98.4,98.22,98.35,27372.0
2024-10-15 13:55:00,98.37,98.45,98.16,98.18,60792.0,98.37,98.45,98.16,98.18,60792.0
2024-10-15 14:00:00,98.2,98.45,98.14,98.45,22772.0,98.2,98.45,98.14,98.45,22772.0
2024-10-15 14:05:00,98.45,98.59,98.33,98.46,54712.0,98.45,98.59,98.33,98.46,54712.0
2024-10-15 14:10:00,98.5,98.5,98.2,98.28,43768.0,98.5,98.5,98.2,98.28,43768.0
2024-10-15 14:15:00,98.15,98.33,98.03,98.26,62352.0,98.15,98.33,98.03,98.26,62352.0
2024-10-15 14:20:00,98.25,98.48,98.16,98.48,31464.0,98.25,98.48,98.16,98.48,31464.0
2024-10-15 14:25:00,98.55,98.57,98.35,98.49,132252.0,98.55,98.57,98.35,98.49,132252.0
2024-10-15 14:30:00,98.51,98.58,98.41,98.52,22716.0,98.51,98.58,98.41,98.52,22716.0
2024-10-15 14:35:00,98.57,98.7,98.51,98.7,27000.0,98.57,98.7,98.51,98.7,27000.0
2024-10-15 14:40:00,98.66,98.73,98.58,98.64,45752.0,98.66,98.73,98.58,98.64,45752.0
2024-10-15 14:45:00,98.6,98.65,98.43,98.48,105504.0,98.6,98.65,98.43,98.48,105504.0
2024-10-15 14:50:00,98.52,98.58,98.37,98.44,195316.0,98.52,98.58,98.37,98.44,195316.0
2024-10-15 14:55:00,98.48,98.48,98.1,98.1,36900.0,98.48,98.48,98.1,98.1,36900.0
2024-10-15 15:00:00,98.12,98.24,97.92,97.92,34376.0,98.12,98.24,97.92,97.92,34376.0
2024-10-15 15:05:00,97.83,97.94,97.51,97.94,152552.0,97.83,97.94,97.51,97.94,152552.0
2024-10-15 15:10:00,98.04,98.13,97.97,98.0,24148.0,98.04,98.13,97.97,98.0,24148.0
2024-10-15 15:15:00,98.01,98.05,97.78,97.85,146364.0,98.01,98.05,97.78,97.85,146364.0
2024-10-15 15:20:00,97.84,97.95,97.72,97.94,71716.0,97.84,97.95,97.72,97.94,71716.0
2024-10-15 15:25:00,97.98,98.14,97.83,97.98,40184.0,97.98,98.14,97.83,97.98,40184.0
2024-10-15 15:30:00,97.99,98.06,97.72,97.78,61196.0,97.99,98.06,97.72,97.78,61196.0
2024-10-15 15:35:00,97.76,97.92,97.7,97.81,170708.0,97.76,97.92,97.7,97.81,170708.0
2024-10-15 15:40:00,97.85,98.16,97.82,97.94,68696.0,97.85,98.16,97.82,97.94,68696.0
2024-10-15 15:45:00,97.95,98.04,97.8,98.0,73064.0,97.95,98.04,97.8,98.0,73064.0
2024-10-15 15:50:00,98.04,98.15,97.83,98.04,245952.0,98.04,98.15,97.83,98.04,245952.0
2024-10-15 15:55:00,98.01,98.11,97.85,98.09,594396.0,98.01,98.11,97.85,98.09,594396.0
2024-10-16 09:30:00,98.8,99.99,98.71,99.77,304264.0,98.8,99.99,98.71,99.77,304264.0
2024-10-16 09:35:00,99.73,100.0,99.42,99.53,181792.0,99.73,100.0,99.42,99.53,181792.0
2024-10-16 09:40:00,99.6,100.0,98.89,98.89,125324.0,99.6,100.0,98.89,98.89,125324.0
2024-10-16 09:45:00,98.96,99.34,98.82,99.29,44244.0,98.96,99.34,98.82,99.29,44244.0
2024-10-16 09:50:00,99.37,99.54,99.06,99.3,56972.0,99.37,99.54,99.06,99.3,56972.0
2024-10-16 09:55:00,99.37,99.45,99.14,99.26,58956.0,99.37,99.45,99.14,99.26,58956.0
2024-10-16 10:00:00,99.24,99.84,99.17,99.71,85432.0,99.24,99.84,99.17,99.71,85432.0
2024-10-16 10:05:00,99.72,99.88,99.41,99.85,52692.0,99.72,99.88,99.41,99.85,52692.0
2024-10-16 10:10:00,99.86,100.44,99.81,100.41,102876.0,99.86,100.44,99.81,100.41,102876.0
2024-10-16 10:15:00,100.48,100.57,100.2,100.34,85908.0,100.48,100.57,100.2,100.34,85908.0
2024-10-16 10:20:00,100.34,100.92,100.29,100.89,87400.0,100.34,100.92,100.29,100.89,87400.0
2024-10-16 10:25:00,100.92,101.0,100.66,100.88,106248.0,100.92,101.0,100.66,100.88,106248.0
2024-10-16 10:30:00,100.89,100.93,100.67,100.81,80188.0,100.89,100.93,100.67,100.81,80188.0
2024-10-16 10:35:00,100.83,100.88,100.32,100.32,95996.0,100.83,100.88,100.32,100.32,95996.0
2024-10-16 10:40:00,100.34,100.6,100.27,100.6,163656.0,100.34,100.6,100.27,100.6,163656.0
2024-10-16 10:45:00,100.72,101.08,100.72,100.94,60508.0,100.72,101.08,100.72,100.94,60508.0
2024-10-16 10:50:00,100.98,101.25,100.91,101.14,39816.0,100.98,101.25,100.91,101.14,39816.0
2024-10-16 10:55:00,101.14,101.21,100.89,100.89,56436.0,101.14,101.21,100.89,100.89,56436.0
2024-10-16 11:00:00,100.91,101.23,100.91,101.18,46096.0,100.91,101.23,100.91,101.18,46096.0
2024-10-16 11:05:00,101.18,101.27,100.83,100.96,49124.0,101.18,101.27,100.83,100.96,49124.0
2024-10-16 11:10:00,101.06,101.36,101.06,101.17,42516.0,101.06,101.36,101.06,101.17,42516.0
2024-10-16 11:15:00,101.12,101.37,101.12,101.3,34564.0,101.12,101.37,101.12,101.3,34564.0
2024-10-16 11:20:00,101.31,101.33,101.0,101.05,31292.0,101.31,101.33,101.0,101.05,31292.0
2024-10-16 11:25:00,101.02,101.32,100.96,101.32,32032.0,101.02,101.32,100.96,101.32,32032.0
2024-10-16 11:30:00,101.31,101.41,101.2,101.39,37640.0,101.31,101.41,101.2,101.39,37640.0
2024-10-16 11:35:00,101.38,101.55,101.19,101.45,30328.0,101.38,101.55,101.19,101.45,30328.0
2024-10-16 11:40:00,101.35,101.41,100.88,100.95,48544.0,101.35,101.41,100.88,100.95,48544.0
2024-10-16 11:45:00,100.91,100.91,100.47,100.7,48272.0,100.91,100.91,100.47,100.7,48272.0
2024-10-16 11:50:00,100.64,100.79,100.63,100.72,19064.0,100.64,100.79,100.63,100.72,19064.0
2024-10-16 11:55:00,100.67,100.67,100.48,100.52,28644.0,100.67,100.67,100.48,100.52,28644.0
2024-10-16 12:00:00,100.52,100.77,100.45,100.65,45832.0,100.52,100.77,100.45,100.65,45832.0
2024-10-16 12:05:00,100.64,101.05,100.64,101.0,83064.0,100.64,101.05,100.64,101.0,83064.0
2024-10-16 12:10:00,100.94,101.0,100.69,100.77,74476.0,100.94,101.0,100.69,100.77,74476.0
2024-10-16 12:15:00,100.78,100.79,100.64,100.66,16252.0,100.78,100.79,100.64,100.66,16252.0
2024-10-16 12:20:00,100.66,100.86,100.62,100.76,19776.0,100.66,100.86,100.62,100.76,19776.0
2024-10-16 12:25:00,100.84,101.01,100.78,100.93,27396.0,100.84,101.01,100.78,100.93,27396.0
2024-10-16 12:30:00,100.94,101.08,100.88,100.99,25904.0,100.94,101.08,100.88,100.99,25904.0
2024-10-16 12:35:00,100.9,101.02,100.9,101.01,13276.0,100.9,101.02,100.9,101.01,13276.0
2024-10-16 12:40:00,101.01,101.07,100.91,100.95,17680.0,101.01,101.07,100.91,100.95,17680.0
2024-10-16 12:45:00,100.95,100.96,100.83,100.88,14052.0,100.95,100.96,100.83,100.88,14052.0
2024-10-16 12:50:00,100.88,101.07,100.88,101.07,12868.0,100.88,101.07,100.88,101.07,12868.0
2024-10-16 12:55:00,101.08,101.24,101.07,101.24,25212.0,101.08,101.24,101.07,101.24,25212.0
2024-10-16 13:00:00,101.24,101.26,101.06,101.13,16300.0,101.24,101.26,101.06,101.13,16300.0
2024-10-16 13:05:00,101.11,101.11,100.87,100.91,27812.0,101.11,101.11,100.87,100.91,27812.0
2024-10-16 13:10:00,100.88,100.88,100.73,100.81,26300.0,100.88,100.88,100.73,100.81,26300.0
2024-10-16 13:15:00,100.81,100.88,100.63,100.66,10288.0,100.81,100.88,100.63,100.66,10288.0
2024-10-16 13:20:00,100.66,100.7,100.6,100.66,21896.0,100.66,100.7,100.6,100.66,21896.0
2024-10-16 13:25:00,100.7,100.8,100.67,100.69,17188.0,100.7,100.8,100.67,100.69,17188.0
2024-10-16 13:30:00,100.65,100.74,100.63,100.7,8900.0,100.65,100.74,100.63,100.7,8900.0
2024-10-16 13:35:00,100.7,100.72,100.5,100.54,16492.0,100.7,100.72,100.5,100.54,16492.0
2024-10-16 13:40:00,100.54,100.85,100.45,100.85,33800.0,100.54,100.85,100.45,100.85,33800.0
2024-10-16 13:45:00,100.78,100.87,100.75,100.76,14796.0,100.78,100.87,100.75,100.76,14796.0
2024-10-16 13:50:00,100.82,100.82,100.64,100.71,12112.0,100.82,100.82,100.64,100.71,12112.0
2024-10-16 13:55:00,100.71,100.79,100.64,100.64,9436.0,100.71,100.79,100.64,100.64,9436.0
2024-10-16 14:00:00,100.65,100.67,100.58,100.64,13860.0,100.65,100.67,100.58,100.64,13860.0
2024-10-16 14:05:00,100.68,100.69,100.36,100.43,24152.0,100.68,100.69,100.36,100.43,24152.0
2024-10-16 14:10:00,100.38,100.64,100.38,100.59,17112.0,100.38,100.64,100.38,100.59,17112.0
2024-10-16 14:15:00,100.59,100.83,100.58,100.83,91552.0,100.59,100.83,100.58,100.83,91552.0
2024-10-16 14:20:00,100.86,101.06,100.83,100.98,13952.0,100.86,101.06,100.83,100.98,13952.0
2024-10-16 14:25:00,101.04,101.21,101.02,101.19,60180.0,101.04,101.21,101.02,101.19,60180.0
2024-10-16 14:30:00,101.14,101.23,100.85,100.9,40568.0,101.14,101.23,100.85,100.9,40568.0
2024-10-16 14:35:00,100.97,100.97,100.88,100.88,5564.0,100.97,100.97,100.88,100.88,5564.0
2024-10-16 14:40:00,100.92,100.97,100.89,100.91,13820.0,100.92,100.97,100.89,100.91,13820.0
2024-10-16 14:45:00,100.95,100.97,100.87,100.97,8196.0,100.95,100.97,100.87,100.97,8196.0
2024-10-16 14:50:00,100.95,101.07,100.89,101.07,21984.0,100.95,101.07,100.89,101.07,21984.0
2024-10-16 14:55:00,101.01,101.09,100.86,100.86,21504.0,101.01,101.09,100.86,100.86,21504.0
2024-10-16 15:00:00,100.89,101.1,100.89,101.07,17540.0,100.89,101.1,100.89,101.07,17540.0
2024-10-16 15:05:00,101.11,101.15,101.01,101.13,10760.0,101.11,101.15,101.01,101.13,10760.0
2024-10-16 15:10:00,101.16,101.3,101.06,101.29,30180.0,101.16,101.3,101.06,101.29,30180.0
2024-10-16 15:15:00,101.3,101.36,101.27,101.36,59616.0,101.3,101.36,101.27,101.36,59616.0
2024-10-16 15:20:00,101.38,101.47,101.36,101.4,59700.0,101.38,101.47,101.36,101.4,59700.0
2024-10-16 15:25:00,101.4,101.46,101.37,101.44,46740.0,101.4,101.46,101.37,101.44,46740.0
2024-10-16 15:30:00,101.43,101.45,101.32,101.43,52324.0,101.43,101.45,101.32,101.43,52324.0
2024-10-16 15:35:00,101.45,101.49,101.35,101.43,83016.0,101.45,101.49,101.35,101.43,83016.0
2024-10-16 15:40:00,101.4,101.49,101.26,101.28,61464.0,101.4,101.49,101.26,101.28,61464.0
2024-10-16 15:45:00,101.28,101.54,101.21,101.43,58248.0,101.28,101.54,101.21,101.43,58248.0
2024-10-16 15:50:00,101.46,101.51,101.42,101.48,66080.0,101.46,101.51,101.42,101.48,66080.0
2024-10-16 15:55:00,101.48,101.59,101.47,101.52,202176.0,101.48,101.59,101.47,101.52,202176.0
2024-10-17 09:30:00,103.0,104.0,102.86,102.98,235544.0,103.0,104.0,102.86,102.98,235544.0
2024-10-17 09:35:00,102.82,103.48,102.74,103.41,86340.0,102.82,103.48,102.74,103.41,86340.0
2024-10-17 09:40:00,103.41,104.0,103.17,103.61,128700.0,103.41,104.0,103.17,103.61,128700.0
2024-10-17 09:45:00,103.73,104.0,103.36,103.45,146232.0,103.73,104.0,103.36,103.45,146232.0
2024-10-17 09:50:00,103.45,103.92,103.34,103.88,143724.0,103.45,103.92,103.34,103.88,143724.0
2024-10-17 09:55:00,103.86,103.86,103.08,103.3,147912.0,103.86,103.86,103.08,103.3,147912.0
2024-10-17 10:00:00,103.3,103.32,102.64,102.8,46740.0,103.3,103.32,102.64,102.8,46740.0
2024-10-17 10:05:00,102.8,103.13,102.75,102.92,26620.0,102.8,103.13,102.75,102.92,26620.0
2024-10-17 10:10:00,102.92,103.21,102.8,103.2,30988.0,102.92,103.21,102.8,103.2,30988.0
2024-10-17 10:15:00,103.0,103.39,102.95,103.31,14460.0,103.0,103.39,102.95,103.31,14460.0
2024-10-17 10:20:00,103.3,103.69,103.3,103.67,36228.0,103.3,103.69,103.3,103.67,36228.0
2024-10-17 10:25:00,103.64,103.74,103.21,103.36,61604.0,103.64,103.74,103.21,103.36,61604.0
2024-10-17 10:30:00,103.39,103.51,103.34,103.48,19760.0,103.39,103.51,103.34,103.48,19760.0
2024-10-17 10:35:00,103.47,103.59,102.91,103.1,66552.0,103.47,103.59,102.91,103.1,66552.0
2024-10-17 10:40:00,103.1,103.33,102.69,102.95,40756.0,103.1,103.33,102.69,102.95,40756.0
2024-10-17 10:45:00,102.96,102.99,102.79,102.79,10480.0,102.96,102.99,102.79,102.79,10480.0
2024-10-17 10:50:00,102.79,103.07,102.77,103.07,23804.0,102.79,103.07,102.77,103.07,23804.0
2024-10-17 10:55:00,103.1,103.1,102.96,103.01,10912.0,103.1,103.1,102.96,103.01,10912.0
2024-10-17 11:00:00,103.01,103.05,102.83,102.87,33352.0,103.01,103.05,102.83,102.87,33352.0
2024-10-17 11:05:00,102.82,103.29,102.81,103.18,73448.0,102.82,103.29,102.81,103.18,73448.0
2024-10-17 11:10:00,103.23,103.41,103.15,103.34,43952.0,103.23,103.41,103.15,103.34,43952.0
2024-10-17 11:15:00,103.42,103.42,103.12,103.21,14572.0,103.42,103.42,103.12,103.21,14572.0
2024-10-17 11:20:00,103.12,103.26,103.12,103.17,12888.0,103.12,103.26,103.12,103.17,12888.0
2024-10-17 11:25:00,103.17,103.31,102.97,103.01,24432.0,103.17,103.31,102.97,103.01,24432.0
2024-10-17 11:30:00,103.08,103.16,103.0,103.06,11992.0,103.08,103.16,103.0,103.06,11992.0
2024-10-17 11:35:00,103.1,103.5,103.04,103.44,44348.0,103.1,103.5,103.04,103.44,44348.0
2024-10-17 11:40:00,103.44,103.5,103.26,103.31,20900.0,103.44,103.5,103.26,103.31,20900.0
2024-10-17 11:45:00,103.36,103.38,103.28,103.33,5268.0,103.36,103.38,103.28,103.33,5268.0
2024-10-17 11:50:00,103.27,103.48,103.27,103.44,8684.0,103.27,103.48,103.27,103.44,8684.0
2024-10-17 11:55:00,103.38,103.56,103.38,103.54,30244.0,103.38,103.56,103.38,103.54,30244.0
2024-10-17 12:00:00,103.55,103.56,103.45,103.46,5616.0,103.55,103.56,103.45,103.46,5616.0
2024-10-17 12:05:00,103.38,103.43,103.26,103.33,18144.0,103.38,103.43,103.26,103.33,18144.0
2024-10-17 12:10:00,103.4,103.4,103.27,103.33,21232.0,103.4,103.4,103.27,103.33,21232.0
2024-10-17 12:15:00,103.3,103.31,103.24,103.27,13284.0,103.3,103.31,103.24,103.27,13284.0
2024-10-17 12:20:00,103.27,103.27,103.2,103.26,3200.0,103.27,103.27,103.2,103.26,3200.0
2024-10-17 12:25:00,103.26,103.26,103.11,103.19,21476.0,103.26,103.26,103.11,103.19,21476.0
2024-10-17 12:30:00,103.18,103.18,103.0,103.0,10656.0,103.18,103.18,103.0,103.0,10656.0
2024-10-17 12:35:00,103.09,103.26,103.09,103.19,9556.0,103.09,103.26,103.09,103.19,9556.0
2024-10-17 12:40:00,103.18,103.42,103.18,103.42,14408.0,103.18,103.42,103.18,103.42,14408.0
2024-10-17 12:45:00,103.41,103.41,103.24,103.25,12888.0,103.41,103.41,103.24,103.25,12888.0
2024-10-17 12:50:00,103.24,103.29,103.2,103.21,5288.0,103.24,103.29,103.2,103.21,5288.0
2024-10-17 12:55:00,103.21,103.25,102.83,102.93,39080.0,103.21,103.25,102.83,102.93,39080.0
2024-10-17 13:00:00,102.97,103.02,102.83,103.01,14480.0,102.97,103.02,102.83,103.01,14480.0
2024-10-17 13:05:00,102.98,103.06,102.97,103.04,4872.0,102.98,103.06,102.97,103.04,4872.0
2024-10-17 13:10:00,103.07,103.07,102.97,103.06,9420.0,103.07,103.07,102.97,103.06,9420.0
2024-10-17 13:15:00,103.07,103.08,103.02,103.02,3200.0,103.07,103.08,103.02,103.02,3200.0
2024-10-17 13:20:00,102.98,103.06,102.98,103.0,6120.0,102.98,103.06,102.98,103.0,6120.0
2024-10-17 13:25:00,103.03,103.11,103.03,103.11,2800.0,103.03,103.11,103.03,103.11,2800.0
2024-10-17 13:30:00,103.1,103.2,103.08,103.2,10636.0,103.1,103.2,103.08,103.2,10636.0
2024-10-17 13:35:00,103.14,103.21,103.14,103.19,13168.0,103.14,103.21,103.14,103.19,13168.0
2024-10-17 13:40:00,103.17,103.26,103.13,103.19,19720.0,103.17,103.26,103.13,103.19,19720.0
2024-10-17 13:45:00,103.25,103.26,103.22,103.26,5284.0,103.25,103.26,103.22,103.26,5284.0
2024-10-17 13:50:00,103.26,103.27,103.15,103.17,13124.0,103.26,103.27,103.15,103.17,13124.0
2024-10-17 13:55:00,103.13,103.13,103.03,103.06,16524.0,103.13,103.13,103.03,103.06,16524.0
2024-10-17 14:00:00,103.05,103.1,102.83,102.88,20456.0,103.05,103.1,102.83,102.88,20456.0
2024-10-17 14:05:00,102.82,102.9,102.73,102.76,29664.0,102.82,102.9,102.73,102.76,29664.0
2024-10-17 14:10:00,102.75,102.78,102.64,102.78,24944.0,102.75,102.78,102.64,102.78,24944.0
2024-10-17 14:15:00,102.78,102.78,102.34,102.34,51388.0,102.78,102.78,102.34,102.34,51388.0
2024-10-17 14:20:00,102.33,102.44,102.32,102.33,26928.0,102.33,102.44,102.32,102.33,26928.0
2024-10-17 14:25:00,102.34,102.49,102.33,102.46,24588.0,102.34,102.49,102.33,102.46,24588.0
2024-10-17 14:30:00,102.41,102.47,102.32,102.32,9100.0,102.41,102.47,102.32,102.32,9100.0
2024-10-17 14:35:00,102.32,102.33,102.23,102.27,20576.0,102.32,102.33,102.23,102.27,20576.0
2024-10-17 14:40:00,102.3,102.4,102.25,102.4,19300.0,102.3,102.4,102.25,102.4,19300.0
2024-10-17 14:45:00,102.39,102.59,102.39,102.59,8120.0,102.39,102.59,102.39,102.59,8120.0
2024-10-17 14:50:00,102.6,102.7,102.6,102.68,15048.0,102.6,102.7,102.6,102.68,15048.0
2024-10-17 14:55:00,102.65,102.74,102.64,102.69,15828.0,102.65,102.74,102.64,102.69,15828.0
2024-10-17 15:00:00,102.69,102.69,102.53,102.54,19392.0,102.69,102.69,102.53,102.54,19392.0
2024-10-17 15:05:00,102.55,102.61,102.55,102.6,6860.0,102.55,102.61,102.55,102.6,6860.0
2024-10-17 15:10:00,102.6,102.65,102.58,102.62,11132.0,102.6,102.65,102.58,102.62,11132.0
2024-10-17 15:15:00,102.62,102.62,102.54,102.55,4400.0,102.62,102.62,102.54,102.55,4400.0
2024-10-17 15:20:00,102.53,102.59,102.45,102.49,17344.0,102.53,102.59,102.45,102.49,17344.0
2024-10-17 15:25:00,102.46,102.5,102.4,102.42,26088.0,102.46,102.5,102.4,102.42,26088.0
2024-10-17 15:30:00,102.42,102.55,102.35,102.52,67820.0,102.42,102.55,102.35,102.52,67820.0
2024-10-17 15:35:00,102.5,102.55,102.05,102.11,41636.0,102.5,102.55,102.05,102.11,41636.0
2024-10-17 15:40:00,102.14,102.33,102.13,102.32,35996.0,102.14,102.33,102.13,102.32,35996.0
2024-10-17 15:45:00,102.31,102.31,102.07,102.11,47320.0,102.31,102.31,102.07,102.11,47320.0
2024-10-17 15:50:00,102.07,102.13,101.95,101.95,94476.0,102.07,102.13,101.95,101.95,94476.0
2024-10-17 15:55:00,101.95,101.98,101.83,101.83,263788.0,101.95,101.98,101.83,101.83,263788.0
2024-10-18 09:30:00,102.09,102.09,101.39,101.39,361096.0,102.09,102.09,101.39,101.39,361096.0
2024-10-18 09:35:00,101.47,101.58,101.08,101.48,46136.0,101.47,101.58,101.08,101.48,46136.0
2024-10-18 09:40:00,101.4,101.63,101.16,101.35,67260.0,101.4,101.63,101.16,101.35,67260.0
2024-10-18 09:45:00,101.35,101.36,100.88,100.91,45520.0,101.35,101.36,100.88,100.91,45520.0
2024-10-18 09:50:00,100.93,101.15,100.83,101.1,46552.0,100.93,101.15,100.83,101.1,46552.0
2024-10-18 09:55:00,101.0,101.34,101.0,101.11,16464.0,101.0,101.34,101.0,101.11,16464.0
2024-10-18 10:00:00,100.98,101.38,100.98,101.28,28764.0,100.98,101.38,100.98,101.28,28764.0
2024-10-18 10:05:00,101.28,101.36,100.91,100.97,34728.0,101.28,101.36,100.91,100.97,34728.0
2024-10-18 10:10:00,100.97,101.08,100.5,100.53,38112.0,100.97,101.08,100.5,100.53,38112.0
2024-10-18 10:15:00,100.48,100.73,100.36,100.69,39152.0,100.48,100.73,100.36,100.69,39152.0
2024-10-18 10:20:00,100.7,100.81,100.56,100.67,23468.0,100.7,100.81,100.56,100.67,23468.0
2024-10-18 10:25:00,100.61,100.66,100.51,100.59,34620.0,100.61,100.66,100.51,100.59,34620.0
2024-10-18 10:30:00,100.6,100.68,100.55,100.61,81044.0,100.6,100.68,100.55,100.61,81044.0
2024-10-18 10:35:00,100.61,100.66,100.47,100.63,42516.0,100.61,100.66,100.47,100.63,42516.0
2024-10-18 10:40:00,100.57,100.96,100.57,100.95,19924.0,100.57,100.96,100.57,100.95,19924.0
2024-10-18 10:45:00,100.95,101.04,100.71,100.77,40008.0,100.95,101.04,100.71,100.77,40008.0
2024-10-18 10:50:00,100.81,100.81,100.57,100.62,15724.0,100.81,100.81,100.57,100.62,15724.0
2024-10-18 10:55:00,100.6,100.62,100.43,100.43,19340.0,100.6,100.62,100.43,100.43,19340.0
2024-10-18 11:00:00,100.42,100.61,100.42,100.55,14304.0,100.42,100.61,100.42,100.55,14304.0
2024-10-18 11:05:00,100.58,100.97,100.49,100.96,88376.0,100.58,100.97,100.49,100.96,88376.0
2024-10-18 11:10:00,100.89,101.09,100.89,101.0,15364.0,100.89,101.09,100.89,101.0,15364.0
2024-10-18 11:15:00,101.0,101.0,100.75,100.86,15804.0,101.0,101.0,100.75,100.86,15804.0
2024-10-18 11:20:00,100.78,100.82,100.65,100.75,18472.0,100.78,100.82,100.65,100.75,18472.0
2024-10-18 11:25:00,100.86,100.92,100.56,100.74,24508.0,100.86,100.92,100.56,100.74,24508.0
2024-10-18 11:30:00,100.7,100.7,100.42,100.42,23128.0,100.7,100.7,100.42,100.42,23128.0
2024-10-18 11:35:00,100.4,100.44,100.2,100.42,31908.0,100.4,100.44,100.2,100.42,31908.0
2024-10-18 11:40:00,100.38,100.49,100.32,100.44,6012.0,100.38,100.49,100.32,100.44,6012.0
2024-10-18 11:45:00,100.45,100.48,100.35,100.35,7800.0,100.45,100.48,100.35,100.35,7800.0
2024-10-18 11:50:00,100.38,100.39,100.32,100.33,12504.0,100.38,100.39,100.32,100.33,12504.0
2024-10-18 11:55:00,100.33,100.33,100.15,100.2,20344.0,100.33,100.33,100.15,100.2,20344.0
2024-10-18 12:00:00,100.2,100.24,100.11,100.11,13616.0,100.2,100.24,100.11,100.11,13616.0
2024-10-18 12:05:00,100.11,100.24,100.11,100.21,13052.0,100.11,100.24,100.11,100.21,13052.0
2024-10-18 12:10:00,100.17,100.24,100.05,100.09,30536.0,100.17,100.24,100.05,100.09,30536.0
2024-10-18 12:15:00,100.06,100.17,99.89,100.11,72536.0,100.06,100.17,99.89,100.11,72536.0
2024-10-18 12:20:00,100.08,100.26,100.08,100.26,26240.0,100.08,100.26,100.08,100.26,26240.0
2024-10-18 12:25:00,100.26,100.26,100.05,100.07,30028.0,100.26,100.26,100.05,100.07,30028.0
2024-10-18 12:30:00,100.08,100.27,100.04,100.27,36424.0,100.08,100.27,100.04,100.27,36424.0
2024-10-18 12:35:00,100.23,100.3,100.14,100.14,19892.0,100.23,100.3,100.14,100.14,19892.0
2024-10-18 12:40:00,100.14,100.28,100.09,100.28,17384.0,100.14,100.28,100.09,100.28,17384.0
2024-10-18 12:45:00,100.26,100.32,100.19,100.21,14296.0,100.26,100.32,100.19,100.21,14296.0
2024-10-18 12:50:00,100.22,100.46,100.21,100.46,28392.0,100.22,100.46,100.21,100.46,28392.0
2024-10-18 12:55:00,100.46,100.6,100.45,100.55,10228.0,100.46,100.6,100.45,100.55,10228.0
2024-10-18 13:00:00,100.48,100.57,100.31,100.38,23792.0,100.48,100.57,100.31,100.38,23792.0
2024-10-18 13:05:00,100.38,100.6,100.32,100.55,13500.0,100.38,100.6,100.32,100.55,13500.0
2024-10-18 13:10:00,100.55,100.56,100.47,100.47,12416.0,100.55,100.56,100.47,100.47,12416.0
2024-10-18 13:15:00,100.46,100.63,100.37,100.6,28812.0,100.46,100.63,100.37,100.6,28812.0
2024-10-18 13:20:00,100.61,100.63,100.41,100.47,24068.0,100.61,100.63,100.41,100.47,24068.0
2024-10-18 13:25:00,100.44,100.44,100.34,100.39,11680.0,100.44,100.44,100.34,100.39,11680.0
2024-10-18 13:30:00,100.39,100.48,100.36,100.48,17420.0,100.39,100.48,100.36,100.48,17420.0
2024-10-18 13:35:00,100.5,100.6,100.47,100.6,20704.0,100.5,100.6,100.47,100.6,20704.0
2024-10-18 13:40:00,100.6,100.64,100.56,100.58,4812.0,100.6,100.64,100.56,100.58,4812.0
2024-10-18 13:45:00,100.64,100.69,100.52,100.52,27856.0,100.64,100.69,100.52,100.52,27856.0
2024-10-18 13:50:00,100.52,100.52,100.48,100.51,10844.0,100.52,100.52,100.48,100.51,10844.0
2024-10-18 13:55:00,100.49,100.6,100.49,100.5,19960.0,100.49,100.6,100.49,100.5,19960.0
2024-10-18 14:00:00,100.47,100.54,100.36,100.48,25232.0,100.47,100.54,100.36,100.48,25232.0
2024-10-18 14:05:00,100.58,100.6,100.48,100.55,4512.0,100.58,100.6,100.48,100.55,4512.0
2024-10-18 14:10:00,100.5,100.62,100.5,100.61,20304.0,100.5,100.62,100.5,100.61,20304.0
2024-10-18 14:15:00,100.6,100.61,100.54,100.56,5588.0,100.6,100.61,100.54,100.56,5588.0
2024-10-18 14:20:00,100.61,100.63,100.51,100.53,9412.0,100.61,100.63,100.51,100.53,9412.0
2024-10-18 14:25:00,100.48,100.56,100.27,100.32,24096.0,100.48,100.56,100.27,100.32,24096.0
2024-10-18 14:30:00,100.31,100.36,100.25,100.25,17248.0,100.31,100.36,100.25,100.25,17248.0
2024-10-18 14:35:00,100.32,100.4,100.23,100.35,21140.0,100.32,100.4,100.23,100.35,21140.0
2024-10-18 14:40:00,100.35,100.43,100.35,100.43,15604.0,100.35,100.43,100.35,100.43,15604.0
2024-10-18 14:45:00,100.43,100.44,100.37,100.41,11600.0,100.43,100.44,100.37,100.41,11600.0
2024-10-18 14:50:00,100.42,100.42,100.31,100.33,15080.0,100.42,100.42,100.31,100.33,15080.0
2024-10-18 14:55:00,100.35,100.49,100.33,100.49,24332.0,100.35,100.49,100.33,100.49,24332.0
2024-10-18 15:00:00,100.43,100.44,100.33,100.4,21484.0,100.43,100.44,100.33,100.4,21484.0
2024-10-18 15:05:00,100.4,100.43,100.34,100.4,13104.0,100.4,100.43,100.34,100.4,13104.0
2024-10-18 15:10:00,100.35,100.44,100.35,100.42,12692.0,100.35,100.44,100.35,100.42,12692.0
2024-10-18 15:15:00,100.42,100.48,100.39,100.46,29076.0,100.42,100.48,100.39,100.46,29076.0
2024-10-18 15:20:00,100.46,100.54,100.43,100.44,43732.0,100.46,100.54,100.43,100.44,43732.0
2024-10-18 15:25:00,100.45,100.47,100.39,100.41,22868.0,100.45,100.47,100.39,100.41,22868.0
2024-10-18 15:30:00,100.42,100.43,100.32,100.37,42084.0,100.42,100.43,100.32,100.37,42084.0
2024-10-18 15:35:00,100.37,100.4,100.3,100.31,33660.0,100.37,100.4,100.3,100.31,33660.0
2024-10-18 15:40:00,100.29,100.33,100.2,100.27,68856.0,100.29,100.33,100.2,100.27,68856.0
2024-10-18 15:45:00,100.32,100.32,100.03,100.04,41504.0,100.32,100.32,100.03,100.04,41504.0
2024-10-18 15:50:00,100.09,100.36,100.05,100.34,100272.0,100.09,100.36,100.05,100.34,100272.0
2024-10-18 15:55:00,100.38,100.53,100.35,100.49,274172.0,100.38,100.53,100.35,100.49,274172.0
2024-10-21 09:30:00,100.81,101.21,100.39,101.12,158604.0,100.81,101.21,100.39,101.12,158604.0
2024-10-21 09:35:00,100.96,101.41,100.87,101.2,27684.0,100.96,101.41,100.87,101.2,27684.0
2024-10-21 09:40:00,101.48,101.62,101.28,101.54,24928.0,101.48,101.62,101.28,101.54,24928.0
2024-10-21 09:45:00,101.46,101.75,101.38,101.53,60832.0,101.46,101.75,101.38,101.53,60832.0
2024-10-21 09:50:00,101.5,101.6,101.4,101.5,19016.0,101.5,101.6,101.4,101.5,19016.0
2024-10-21 09:55:00,101.4,101.46,101.23,101.46,51500.0,101.4,101.46,101.23,101.46,51500.0
2024-10-21 10:00:00,101.4,101.69,101.33,101.57,36180.0,101.4,101.69,101.33,101.57,36180.0
2024-10-21 10:05:00,101.64,101.91,101.64,101.85,22848.0,101.64,101.91,101.64,101.85,22848.0
2024-10-21 10:10:00,101.85,101.93,101.6,101.72,80272.0,101.85,101.93,101.6,101.72,80272.0
2024-10-21 10:15:00,101.8,101.94,101.73,101.79,35740.0,101.8,101.94,101.73,101.79,35740.0
2024-10-21 10:20:00,101.82,101.82,101.43,101.43,8768.0,101.82,101.82,101.43,101.43,8768.0
2024-10-21 10:25:00,101.41,101.6,101.4,101.55,27500.0,101.41,101.6,101.4,101.55,27500.0
2024-10-21 10:30:00,101.65,101.65,101.41,101.55,18072.0,101.65,101.65,101.41,101.55,18072.0
2024-10-21 10:35:00,101.55,101.6,101.24,101.24,25836.0,101.55,101.6,101.24,101.24,25836.0
2024-10-21 10:40:00,101.2,101.28,101.05,101.14,10600.0,101.2,101.28,101.05,101.14,10600.0
2024-10-21 10:45:00,101.16,101.16,100.93,101.09,14428.0,101.16,101.16,100.93,101.09,14428.0
2024-10-21 10:50:00,101.18,101.38,101.13,101.24,12840.0,101.18,101.38,101.13,101.24,12840.0
2024-10-21 10:55:00,101.28,101.41,101.17,101.29,19060.0,101.28,101.41,101.17,101.29,19060.0
2024-10-21 11:00:00,101.19,101.31,101.09,101.19,17428.0,101.19,101.31,101.09,101.19,17428.0
2024-10-21 11:05:00,101.18,101.18,100.9,100.91,12244.0,101.18,101.18,100.9,100.91,12244.0
2024-10-21 11:10:00,101.0,101.19,100.97,101.14,11468.0,101.0,101.19,100.97,101.14,11468.0
2024-10-21 11:15:00,101.13,101.25,101.03,101.04,11948.0,101.13,101.25,101.03,101.04,11948.0
2024-10-21 11:20:00,100.98,101.17,100.97,101.17,23040.0,100.98,101.17,100.97,101.17,23040.0
2024-10-21 11:25:00,101.23,101.31,101.16,101.22,22572.0,101.23,101.31,101.16,101.22,22572.0
2024-10-21 11:30:00,101.2,101.33,101.17,101.31,9776.0,101.2,101.33,101.17,101.31,9776.0
2024-10-21 11:35:00,101.38,101.58,101.38,101.48,6460.0,101.38,101.58,101.38,101.48,6460.0
2024-10-21 11:40:00,101.52,101.64,101.48,101.61,12720.0,101.52,101.64,101.48,101.61,12720.0
2024-10-21 11:45:00,101.56,101.7,101.54,101.7,4492.0,101.56,101.7,101.54,101.7,4492.0
2024-10-21 11:50:00,101.68,101.75,101.65,101.65,10880.0,101.68,101.75,101.65,101.65,10880.0
2024-10-21 11:55:00,101.68,101.78,101.67,101.67,5708.0,101.68,101.78,101.67,101.67,5708.0
2024-10-21 12:00:00,101.72,101.76,101.65,101.71,14496.0,101.72,101.76,101.65,101.71,14496.0
2024-10-21 12:05:00,101.66,101.84,101.66,101.81,16588.0,101.66,101.84,101.66,101.81,16588.0
2024-10-21 12:10:00,101.81,101.83,101.73,101.75,24692.0,101.81,101.83,101.73,101.75,24692.0
2024-10-21 12:15:00,101.77,101.77,101.72,101.72,900.0,101.77,101.77,101.72,101.72,900.0
2024-10-21 12:20:00,101.73,101.74,101.7,101.72,3232.0,101.73,101.74,101.7,101.72,3232.0
2024-10-21 12:25:00,101.7,101.7,101.55,101.55,16284.0,101.7,101.7,101.55,101.55,16284.0
2024-10-21 12:30:00,101.58,101.6,101.38,101.43,16172.0,101.58,101.6,101.38,101.43,16172.0
2024-10-21 12:35:00,101.43,101.43,101.34,101.34,8932.0,101.43,101.43,101.34,101.34,8932.0
2024-10-21 12:40:00,101.38,101.42,101.33,101.39,6516.0,101.38,101.42,101.33,101.39,6516.0
2024-10-21 12:45:00,101.4,101.43,101.33,101.39,18012.0,101.4,101.43,101.33,101.39,18012.0
2024-10-21 12:50:00,101.43,101.5,101.39,101.46,24456.0,101.43,101.5,101.39,101.46,24456.0
2024-10-21 12:55:00,101.48,101.56,101.44,101.53,25628.0,101.48,101.56,101.44,101.53,25628.0
2024-10-21 13:00:00,101.59,101.64,101.57,101.61,11024.0,101.59,101.64,101.57,101.61,11024.0
2024-10-21 13:05:00,101.61,101.75,101.59,101.7,12444.0,101.61,101.75,101.59,101.7,12444.0
2024-10-21 13:10:00,101.74,101.76,101.69,101.74,11944.0,101.74,101.76,101.69,101.74,11944.0
2024-10-21 13:15:00,101.78,101.94,101.71,101.73,85632.0,101.78,101.94,101.71,101.73,85632.0
2024-10-21 13:20:00,101.75,101.88,101.75,101.88,15740.0,101.75,101.88,101.75,101.88,15740.0
2024-10-21 13:25:00,101.92,101.97,101.88,101.95,25628.0,101.92,101.97,101.88,101.95,25628.0
2024-10-21 13:30:00,101.94,102.06,101.94,101.98,26852.0,101.94,102.06,101.94,101.98,26852.0
2024-10-21 13:35:00,102.0,102.02,101.95,101.96,7256.0,102.0,102.02,101.95,101.96,7256.0
2024-10-21 13:40:00,101.93,102.07,101.91,101.97,42368.0,101.93,102.07,101.91,101.97,42368.0
2024-10-21 13:45:00,101.98,102.0,101.92,101.92,8200.0,101.98,102.0,101.92,101.92,8200.0
2024-10-21 13:50:00,102.01,102.04,101.97,101.97,9680.0,102.01,102.04,101.97,101.97,9680.0
2024-10-21 13:55:00,102.01,102.02,101.89,101.97,20248.0,102.01,102.02,101.89,101.97,20248.0
2024-10-21 14:00:00,101.99,102.01,101.93,102.0,6628.0,101.99,102.01,101.93,102.0,6628.0
2024-10-21 14:05:00,101.94,101.97,101.89,101.92,11868.0,101.94,101.97,101.89,101.92,11868.0
2024-10-21 14:10:00,101.95,101.96,101.84,101.91,12872.0,101.95,101.96,101.84,101.91,12872.0
2024-10-21 14:15:00,101.87,101.99,101.87,101.92,15224.0,101.87,101.99,101.87,101.92,15224.0
2024-10-21 14:20:00,101.94,101.94,101.7,101.83,22832.0,101.94,101.94,101.7,101.83,22832.0
2024-10-21 14:25:00,101.8,101.94,101.8,101.89,16232.0,101.8,101.94,101.8,101.89,16232.0
2024-10-21 14:30:00,101.87,101.91,101.75,101.8,15976.0,101.87,101.91,101.75,101.8,15976.0
2024-10-21 14:35:00,101.84,101.84,101.76,101.76,7000.0,101.84,101.84,101.76,101.76,7000.0
2024-10-21 14:40:00,101.72,101.75,101.64,101.64,10464.0,101.72,101.75,101.64,101.64,10464.0
2024-10-21 14:45:00,101.65,101.76,101.62,101.75,18056.0,101.65,101.76,101.62,101.75,18056.0
2024-10-21 14:50:00,101.73,101.75,101.69,101.7,18096.0,101.73,101.75,101.69,101.7,18096.0
2024-10-21 14:55:00,101.68,101.82,101.64,101.69,153716.0,101.68,101.82,101.64,101.69,153716.0
2024-10-21 15:00:00,101.72,101.78,101.49,101.69,139336.0,101.72,101.78,101.49,101.69,139336.0
2024-10-21 15:05:00,101.7,101.75,101.26,101.4,55588.0,101.7,101.75,101.26,101.4,55588.0
2024-10-21 15:10:00,101.44,101.44,101.15,101.3,424244.0,101.44,101.44,101.15,101.3,424244.0
2024-10-21 15:15:00,101.28,101.31,101.08,101.11,68344.0,101.28,101.31,101.08,101.11,68344.0
2024-10-21 15:20:00,101.13,101.13,100.85,101.0,143444.0,101.13,101.13,100.85,101.0,143444.0
2024-10-21 15:25:00,100.99,101.16,100.92,100.92,97256.0,100.99,101.16,100.92,100.92,97256.0
2024-10-21 15:30:00,100.96,100.96,100.5,100.56,97948.0,100.96,100.96,100.5,100.56,97948.0
2024-10-21 15:35:00,100.58,100.7,100.38,100.56,210668.0,100.58,100.7,100.38,100.56,210668.0
2024-10-21 15:40:00,100.57,101.04,100.45,101.04,114764.0,100.57,101.04,100.45,101.04,114764.0
2024-10-21 15:45:00,101.03,101.36,100.93,101.34,264792.0,101.03,101.36,100.93,101.34,264792.0
2024-10-21 15:50:00,101.32,101.47,101.24,101.39,354392.0,101.32,101.47,101.24,101.39,354392.0
2024-10-21 15:55:00,101.39,101.61,101.32,101.51,298572.0,101.39,101.61,101.32,101.51,298572.0
2024-10-22 09:30:00,99.5,100.58,99.31,100.14,197920.0,99.5,100.58,99.31,100.14,197920.0
2024-10-22 09:35:00,100.12,100.17,99.38,99.44,125412.0,100.12,100.17,99.38,99.44,125412.0
2024-10-22 09:40:00,99.75,100.07,99.58,99.77,262272.0,99.75,100.07,99.58,99.77,262272.0
2024-10-22 09:45:00,99.77,99.9,99.61,99.68,112044.0,99.77,99.9,99.61,99.68,112044.0
2024-10-22 09:50:00,99.77,99.92,99.33,99.89,24772.0,99.77,99.92,99.33,99.89,24772.0
2024-10-22 09:55:00,99.78,99.79,99.3,99.58,27172.0,99.78,99.79,99.3,99.58,27172.0
2024-10-22 10:00:00,99.53,99.58,99.11,99.25,73252.0,99.53,99.58,99.11,99.25,73252.0
2024-10-22 10:05:00,99.24,99.85,99.24,99.44,60908.0,99.24,99.85,99.24,99.44,60908.0
2024-10-22 10:10:00,99.39,99.47,99.25,99.44,12124.0,99.39,99.47,99.25,99.44,12124.0
2024-10-22 10:15:00,99.46,99.6,99.32,99.49,41996.0,99.46,99.6,99.32,99.49,41996.0
2024-10-22 10:20:00,99.42,99.49,99.23,99.34,23108.0,99.42,99.49,99.23,99.34,23108.0
2024-10-22 10:25:00,99.26,99.41,99.1,99.14,26128.0,99.26,99.41,99.1,99.14,26128.0
2024-10-22 10:30:00,99.14,99.15,98.84,98.9,92484.0,99.14,99.15,98.84,98.9,92484.0
2024-10-22 10:35:00,98.94,99.04,98.7,98.71,69832.0,98.94,99.04,98.7,98.71,69832.0
2024-10-22 10:40:00,98.73,98.78,98.64,98.7,88728.0,98.73,98.78,98.64,98.7,88728.0
2024-10-22 10:45:00,98.69,98.75,98.34,98.75,420564.0,98.69,98.75,98.34,98.75,420564.0
2024-10-22 10:50:00,98.75,99.07,98.73,99.01,108864.0,98.75,99.07,98.73,99.01,108864.0
2024-10-22 10:55:00,98.94,98.98,98.67,98.72,43816.0,98.94,98.98,98.67,98.72,43816.0
2024-10-22 11:00:00,98.84,98.89,98.48,98.51,670924.0,98.84,98.89,98.48,98.51,670924.0
2024-10-22 11:05:00,98.59,98.65,98.5,98.53,30632.0,98.59,98.65,98.5,98.53,30632.0
2024-10-22 11:10:00,98.63,98.75,98.47,98.47,153220.0,98.63,98.75,98.47,98.47,153220.0
2024-10-22 11:15:00,98.74,98.74,98.44,98.44,60400.0,98.74,98.74,98.44,98.44,60400.0
2024-10-22 11:20:00,98.5,98.53,98.35,98.44,60160.0,98.5,98.53,98.35,98.44,60160.0
2024-10-22 11:25:00,98.41,98.54,98.33,98.41,70380.0,98.41,98.54,98.33,98.41,70380.0
2024-10-22 11:30:00,98.45,98.58,98.28,98.51,728208.0,98.45,98.58,98.28,98.51,728208.0
2024-10-22 11:35:00,98.51,98.6,98.47,98.59,112108.0,98.51,98.6,98.47,98.59,112108.0
2024-10-22 11:40:00,98.63,98.65,98.49,98.54,58376.0,98.63,98.65,98.49,98.54,58376.0
2024-10-22 11:45:00,98.56,98.61,98.49,98.6,124984.0,98.56,98.61,98.49,98.6,124984.0
2024-10-22 11:50:00,98.56,98.97,98.56,98.73,40336.0,98.56,98.97,98.56,98.73,40336.0
2024-10-22 11:55:00,98.73,98.89,98.68,98.84,76084.0,98.73,98.89,98.68,98.84,76084.0
2024-10-22 12:00:00,98.82,99.02,98.81,99.02,13764.0,98.82,99.02,98.81,99.02,13764.0
2024-10-22 12:05:00,99.05,99.14,98.98,99.1,27612.0,99.05,99.14,98.98,99.1,27612.0
2024-10-22 12:10:00,99.07,99.07,98.92,99.01,55736.0,99.07,99.07,98.92,99.01,55736.0
2024-10-22 12:15:00,99.05,99.25,99.05,99.16,36024.0,99.05,99.25,99.05,99.16,36024.0
2024-10-22 12:20:00,99.2,99.21,99.14,99.17,16420.0,99.2,99.21,99.14,99.17,16420.0
2024-10-22 12:25:00,99.16,99.16,99.0,99.02,28436.0,99.16,99.16,99.0,99.02,28436.0
2024-10-22 12:30:00,99.08,99.14,99.03,99.11,41440.0,99.08,99.14,99.03,99.11,41440.0
2024-10-22 12:35:00,99.11,99.11,98.85,98.88,17536.0,99.11,99.11,98.85,98.88,17536.0
2024-10-22 12:40:00,98.87,99.06,98.87,98.99,51096.0,98.87,99.06,98.87,98.99,51096.0
2024-10-22 12:45:00,99.02,99.2,99.02,99.17,15208.0,99.02,99.2,99.02,99.17,15208.0
2024-10-22 12:50:00,99.18,99.28,99.14,99.21,49284.0,99.18,99.28,99.14,99.21,49284.0
2024-10-22 12:55:00,99.2,99.25,99.13,99.19,26340.0,99.2,99.25,99.13,99.19,26340.0
2024-10-22 13:00:00,99.19,99.27,99.14,99.23,35932.0,99.19,99.27,99.14,99.23,35932.0
2024-10-22 13:05:00,99.23,99.28,99.22,99.27,4640.0,99.23,99.28,99.22,99.27,4640.0
2024-10-22 13:10:00,99.29,99.29,99.09,99.1,67392.0,99.29,99.29,99.09,99.1,67392.0
2024-10-22 13:15:00,99.09,99.15,99.07,99.09,40360.0,99.09,99.15,99.07,99.09,40360.0
2024-10-22 13:20:00,99.12,99.17,99.0,99.01,36768.0,99.12,99.17,99.0,99.01,36768.0
2024-10-22 13:25:00,99.05,99.08,98.97,99.0,27480.0,99.05,99.08,98.97,99.0,27480.0
2024-10-22 13:30:00,99.0,99.33,98.93,99.33,77948.0,99.0,99.33,98.93,99.33,77948.0
2024-10-22 13:35:00,99.33,99.53,99.28,99.52,44040.0,99.33,99.53,99.28,99.52,44040.0
2024-10-22 13:40:00,99.53,99.69,99.5,99.69,64124.0,99.53,99.69,99.5,99.69,64124.0
2024-10-22 13:45:00,99.69,99.94,99.69,99.9,35820.0,99.69,99.94,99.69,99.9,35820.0
2024-10-22 13:50:00,99.9,99.9,99.57,99.57,191244.0,99.9,99.9,99.57,99.57,191244.0
2024-10-22 13:55:00,99.57,99.66,99.52,99.66,21744.0,99.57,99.66,99.52,99.66,21744.0
2024-10-22 14:00:00,99.64,99.88,99.6,99.88,8876.0,99.64,99.88,99.6,99.88,8876.0
2024-10-22 14:05:00,99.87,99.98,99.77,99.78,19476.0,99.87,99.98,99.77,99.78,19476.0
2024-10-22 14:10:00,99.81,99.9,99.61,99.61,23348.0,99.81,99.9,99.61,99.61,23348.0
2024-10-22 14:15:00,99.73,99.73,99.58,99.66,15104.0,99.73,99.73,99.58,99.66,15104.0
2024-10-22 14:20:00,99.66,99.72,99.62,99.69,10060.0,99.66,99.72,99.62,99.69,10060.0
2024-10-22 14:25:00,99.65,99.83,99.65,99.82,12980.0,99.65,99.83,99.65,99.82,12980.0
2024-10-22 14:30:00,99.84,99.89,99.76,99.85,7784.0,99.84,99.89,99.76,99.85,7784.0
2024-10-22 14:35:00,99.88,99.95,99.85,99.92,18692.0,99.88,99.95,99.85,99.92,18692.0
2024-10-22 14:40:00,99.94,99.95,99.79,99.94,23020.0,99.94,99.95,99.79,99.94,23020.0
2024-10-22 14:45:00,99.94,99.97,99.87,99.92,5744.0,99.94,99.97,99.87,99.92,5744.0
2024-10-22 14:50:00,99.94,99.94,99.79,99.83,12220.0,99.94,99.94,99.79,99.83,12220.0
2024-10-22 14:55:00,99.79,99.87,99.77,99.83,6000.0,99.79,99.87,99.77,99.83,6000.0
2024-10-22 15:00:00,99.83,99.87,99.78,99.81,14716.0,99.83,99.87,99.78,99.81,14716.0
2024-10-22 15:05:00,99.83,99.83,99.69,99.75,15808.0,99.83,99.83,99.69,99.75,15808.0
2024-10-22 15:10:00,99.68,99.75,99.61,99.61,19160.0,99.68,99.75,99.61,99.61,19160.0
2024-10-22 15:15:00,99.61,99.69,99.5,99.64,47704.0,99.61,99.69,99.5,99.64,47704.0
2024-10-22 15:20:00,99.7,99.7,99.56,99.64,30176.0,99.7,99.7,99.56,99.64,30176.0
2024-10-22 15:25:00,99.68,99.71,99.53,99.59,31852.0,99.68,99.71,99.53,99.59,31852.0
2024-10-22 15:30:00,99.61,99.69,99.58,99.61,30020.0,99.61,99.69,99.58,99.61,30020.0
2024-10-22 15:35:00,99.58,99.69,99.43,99.44,49680.0,99.58,99.69,99.43,99.44,49680.0
2024-10-22 15:40:00,99.42,99.54,99.4,99.54,20804.0,99.42,99.54,99.4,99.54,20804.0
2024-10-22 15:45:00,99.54,99.54,99.39,99.43,33316.0,99.54,99.54,99.39,99.43,33316.0
2024-10-22 15:50:00,99.44,99.54,99.38,99.53,132352.0,99.44,99.54,99.38,99.53,132352.0
2024-10-22 15:55:00,99.51,99.51,99.06,99.12,262648.0,99.51,99.51,99.06,99.12,262648.0
2024-10-23 09:30:00,98.83,99.0,98.36,98.96,138660.0,98.83,99.0,98.36,98.96,138660.0
2024-10-23 09:35:00,99.01,99.74,98.91,99.58,69356.0,99.01,99.74,98.91,99.58,69356.0
2024-10-23 09:40:00,99.66,100.34,99.58,100.21,49460.0,99.66,100.34,99.58,100.21,49460.0
2024-10-23 09:45:00,100.35,100.35,100.0,100.06,16232.0,100.35,100.35,100.0,100.06,16232.0
2024-10-23 09:50:00,99.94,100.01,99.68,99.86,22988.0,99.94,100.01,99.68,99.86,22988.0
2024-10-23 09:55:00,99.79,99.88,99.69,99.8,5392.0,99.79,99.88,99.69,99.8,5392.0
2024-10-23 10:00:00,99.86,99.91,99.22,99.28,28856.0,99.86,99.91,99.22,99.28,28856.0
2024-10-23 10:05:00,99.28,99.28,98.83,99.2,22244.0,99.28,99.28,98.83,99.2,22244.0
2024-10-23 10:10:00,99.18,99.31,99.12,99.31,12916.0,99.18,99.31,99.12,99.31,12916.0
2024-10-23 10:15:00,99.31,99.36,99.24,99.33,4640.0,99.31,99.36,99.24,99.33,4640.0
2024-10-23 10:20:00,99.25,99.68,99.25,99.6,25656.0,99.25,99.68,99.25,99.6,25656.0
2024-10-23 10:25:00,99.62,99.97,99.61,99.9,16072.0,99.62,99.97,99.61,99.9,16072.0
2024-10-23 10:30:00,99.91,100.1,99.81,100.0,18816.0,99.91,100.1,99.81,100.0,18816.0
2024-10-23 10:35:00,100.0,100.0,99.81,99.95,14164.0,100.0,100.0,99.81,99.95,14164.0
2024-10-23 10:40:00,99.88,99.96,99.83,99.96,9816.0,99.88,99.96,99.83,99.96,9816.0
2024-10-23 10:45:00,99.92,100.06,99.75,99.84,28424.0,99.92,100.06,99.75,99.84,28424.0
2024-10-23 10:50:00,99.87,99.99,99.7,99.73,16160.0,99.87,99.99,99.7,99.73,16160.0
2024-10-23 10:55:00,99.75,99.81,99.67,99.72,4756.0,99.75,99.81,99.67,99.72,4756.0
2024-10-23 11:00:00,99.63,99.74,99.51,99.74,21876.0,99.63,99.74,99.51,99.74,21876.0
2024-10-23 11:05:00,99.76,99.83,99.61,99.75,14336.0,99.76,99.83,99.61,99.75,14336.0
2024-10-23 11:10:00,99.59,99.6,99.25,99.27,9204.0,99.59,99.6,99.25,99.27,9204.0
2024-10-23 11:15:00,99.3,99.41,99.22,99.31,14448.0,99.3,99.41,99.22,99.31,14448.0
2024-10-23 11:20:00,99.31,99.42,99.26,99.26,7840.0,99.31,99.42,99.26,99.26,7840.0
2024-10-23 11:25:00,99.22,99.29,99.08,99.08,18184.0,99.22,99.29,99.08,99.08,18184.0
2024-10-23 11:30:00,99.07,99.21,99.03,99.13,9528.0,99.07,99.21,99.03,99.13,9528.0
2024-10-23 11:35:00,99.08,99.29,99.06,99.23,19588.0,99.08,99.29,99.06,99.23,19588.0
2024-10-23 11:40:00,99.16,99.28,99.11,99.24,11024.0,99.16,99.28,99.11,99.24,11024.0
2024-10-23 11:45:00,99.29,99.38,99.29,99.31,2720.0,99.29,99.38,99.29,99.31,2720.0
2024-10-23 11:50:00,99.31,99.33,99.2,99.25,9428.0,99.31,99.33,99.2,99.25,9428.0
2024-10-23 11:55:00,99.25,99.39,99.24,99.32,10896.0,99.25,99.39,99.24,99.32,10896.0
2024-10-23 12:00:00,99.31,99.41,99.0,99.0,25952.0,99.31,99.41,99.0,99.0,25952.0
2024-10-23 12:05:00,99.03,99.03,98.9,98.93,6080.0,99.03,99.03,98.9,98.93,6080.0
2024-10-23 12:10:00,99.02,99.02,98.99,99.0,2744.0,99.02,99.02,98.99,99.0,2744.0
2024-10-23 12:15:00,99.06,99.06,98.95,99.0,11616.0,99.06,99.06,98.95,99.0,11616.0
2024-10-23 12:20:00,99.0,99.0,98.86,98.89,13964.0,99.0,99.0,98.86,98.89,13964.0
2024-10-23 12:25:00,98.84,98.92,98.73,98.91,9788.0,98.84,98.92,98.73,98.91,9788.0
2024-10-23 12:30:00,98.81,98.93,98.76,98.93,13324.0,98.81,98.93,98.76,98.93,13324.0
2024-10-23 12:35:00,98.88,98.93,98.83,98.84,6200.0,98.88,98.93,98.83,98.84,6200.0
2024-10-23 12:40:00,98.91,98.99,98.79,98.99,16512.0,98.91,98.99,98.79,98.99,16512.0
2024-10-23 12:45:00,98.93,98.94,98.88,98.92,6628.0,98.93,98.94,98.88,98.92,6628.0
2024-10-23 12:50:00,98.98,98.99,98.86,98.9,7884.0,98.98,98.99,98.86,98.9,7884.0
2024-10-23 12:55:00,98.98,99.03,98.86,98.96,18504.0,98.98,99.03,98.86,98.96,18504.0
2024-10-23 13:00:00,98.93,98.93,98.71,98.74,13176.0,98.93,98.93,98.71,98.74,13176.0
2024-10-23 13:05:00,98.72,98.83,98.68,98.68,8128.0,98.72,98.83,98.68,98.68,8128.0
2024-10-23 13:10:00,98.73,98.74,98.54,98.59,37108.0,98.73,98.74,98.54,98.59,37108.0
2024-10-23 13:15:00,98.59,98.64,98.29,98.54,83516.0,98.59,98.64,98.29,98.54,83516.0
2024-10-23 13:20:00,98.54,98.56,98.44,98.54,14132.0,98.54,98.56,98.44,98.54,14132.0
2024-10-23 13:25:00,98.45,98.61,98.45,98.6,18476.0,98.45,98.61,98.45,98.6,18476.0
2024-10-23 13:30:00,98.56,98.58,98.39,98.39,22944.0,98.56,98.58,98.39,98.39,22944.0
2024-10-23 13:35:00,98.41,98.41,98.18,98.18,45504.0,98.41,98.41,98.18,98.18,45504.0
2024-10-23 13:40:00,98.18,98.2,98.08,98.18,18412.0,98.18,98.2,98.08,98.18,18412.0
2024-10-23 13:45:00,98.13,98.31,98.08,98.25,33408.0,98.13,98.31,98.08,98.25,33408.0
2024-10-23 13:50:00,98.16,98.16,98.03,98.09,10352.0,98.16,98.16,98.03,98.09,10352.0
2024-10-23 13:55:00,98.09,98.09,97.88,97.92,26924.0,98.09,98.09,97.88,97.92,26924.0
2024-10-23 14:00:00,98.01,98.05,97.88,97.98,38864.0,98.01,98.05,97.88,97.98,38864.0
2024-10-23 14:05:00,97.91,98.24,97.89,98.24,18044.0,97.91,98.24,97.89,98.24,18044.0
2024-10-23 14:10:00,98.18,98.18,97.97,98.02,33852.0,98.18,98.18,97.97,98.02,33852.0
2024-10-23 14:15:00,97.97,98.06,97.88,98.01,14000.0,97.97,98.06,97.88,98.01,14000.0
2024-10-23 14:20:00,97.98,98.3,97.98,98.25,10568.0,97.98,98.3,97.98,98.25,10568.0
2024-10-23 14:25:00,98.25,98.38,98.2,98.25,37344.0,98.25,98.38,98.2,98.25,37344.0
2024-10-23 14:30:00,98.2,98.36,98.2,98.36,34980.0,98.2,98.36,98.2,98.36,34980.0
2024-10-23 14:35:00,98.36,98.45,98.28,98.45,68800.0,98.36,98.45,98.28,98.45,68800.0
2024-10-23 14:40:00,98.38,98.54,98.38,98.5,31796.0,98.38,98.54,98.38,98.5,31796.0
2024-10-23 14:45:00,98.45,98.51,98.35,98.45,49252.0,98.45,98.51,98.35,98.45,49252.0
2024-10-23 14:50:00,98.38,98.49,98.31,98.32,25732.0,98.38,98.49,98.31,98.32,25732.0
2024-10-23 14:55:00,98.37,98.41,98.26,98.4,15240.0,98.37,98.41,98.26,98.4,15240.0
2024-10-23 15:00:00,98.37,98.47,98.37,98.47,15776.0,98.37,98.47,98.37,98.47,15776.0
2024-10-23 15:05:00,98.42,98.47,98.35,98.35,13324.0,98.42,98.47,98.35,98.35,13324.0
2024-10-23 15:10:00,98.46,98.49,98.31,98.38,17228.0,98.46,98.49,98.31,98.38,17228.0
2024-10-23 15:15:00,98.42,98.53,98.39,98.49,44216.0,98.42,98.53,98.39,98.49,44216.0
2024-10-23 15:20:00,98.46,98.52,98.41,98.49,64560.0,98.46,98.52,98.41,98.49,64560.0
2024-10-23 15:25:00,98.46,98.63,98.46,98.52,37660.0,98.46,98.63,98.46,98.52,37660.0
2024-10-23 15:30:00,98.52,98.57,98.39,98.44,25660.0,98.52,98.57,98.39,98.44,25660.0
2024-10-23 15:35:00,98.45,98.57,98.44,98.53,56212.0,98.45,98.57,98.44,98.53,56212.0
2024-10-23 15:40:00,98.52,98.61,98.49,98.59,74976.0,98.52,98.61,98.49,98.59,74976.0
2024-10-23 15:45:00,98.57,98.59,98.41,98.48,51568.0,98.57,98.59,98.41,98.48,51568.0
2024-10-23 15:50:00,98.58,98.64,98.41,98.41,61416.0,98.58,98.64,98.41,98.41,61416.0
2024-10-23 15:55:00,98.44,98.65,98.41,98.51,201300.0,98.44,98.65,98.41,98.51,201300.0
2024-10-24 09:30:00,99.13,99.49,98.58,99.32,132552.0,99.13,99.49,98.58,99.32,132552.0
2024-10-24 09:35:00,99.22,99.55,99.15,99.25,39172.0,99.22,99.55,99.15,99.25,39172.0
2024-10-24 09:40:00,99.18,99.19,98.89,98.97,13220.0,99.18,99.19,98.89,98.97,13220.0
2024-10-24 09:45:00,99.02,99.35,98.89,99.02,153956.0,99.02,99.35,98.89,99.02,153956.0
2024-10-24 09:50:00,99.12,99.43,99.11,99.29,38300.0,99.12,99.43,99.11,99.29,38300.0
2024-10-24 09:55:00,99.39,99.39,99.06,99.33,42892.0,99.39,99.39,99.06,99.33,42892.0
2024-10-24 10:00:00,99.38,99.6,99.2,99.33,61372.0,99.38,99.6,99.2,99.33,61372.0
2024-10-24 10:05:00,99.33,99.33,99.02,99.19,40232.0,99.33,99.33,99.02,99.19,40232.0
2024-10-24 10:10:00,99.14,99.34,99.13,99.16,30984.0,99.14,99.34,99.13,99.16,30984.0
2024-10-24 10:15:00,99.18,99.37,99.11,99.19,29472.0,99.18,99.37,99.11,99.19,29472.0
2024-10-24 10:20:00,99.14,99.31,99.05,99.14,9556.0,99.14,99.31,99.05,99.14,9556.0
2024-10-24 10:25:00,99.14,99.27,98.87,98.95,27520.0,99.14,99.27,98.87,98.95,27520.0
2024-10-24 10:30:00,98.94,99.27,98.94,99.24,25344.0,98.94,99.27,98.94,99.24,25344.0
2024-10-24 10:35:00,99.26,99.33,99.17,99.3,66356.0,99.26,99.33,99.17,99.3,66356.0
2024-10-24 10:40:00,99.33,99.37,99.23,99.31,43340.0,99.33,99.37,99.23,99.31,43340.0
2024-10-24 10:45:00,99.31,99.35,99.11,99.17,50768.0,99.31,99.35,99.11,99.17,50768.0
2024-10-24 10:50:00,99.16,99.17,98.82,98.89,35696.0,99.16,99.17,98.82,98.89,35696.0
2024-10-24 10:55:00,98.97,98.97,98.75,98.8,18260.0,98.97,98.97,98.75,98.8,18260.0
2024-10-24 11:00:00,98.81,98.9,98.77,98.86,9780.0,98.81,98.9,98.77,98.86,9780.0
2024-10-24 11:05:00,98.93,98.98,98.73,98.98,26036.0,98.93,98.98,98.73,98.98,26036.0
2024-10-24 11:10:00,98.99,99.07,98.99,99.07,14388.0,98.99,99.07,98.99,99.07,14388.0
2024-10-24 11:15:00,99.07,99.1,99.05,99.08,12592.0,99.07,99.1,99.05,99.08,12592.0
2024-10-24 11:20:00,99.08,99.09,98.95,99.06,10508.0,99.08,99.09,98.95,99.06,10508.0
2024-10-24 11:25:00,99.06,99.06,98.96,99.04,5720.0,99.06,99.06,98.96,99.04,5720.0
2024-10-24 11:30:00,98.98,99.11,98.97,99.0,35828.0,98.98,99.11,98.97,99.0,35828.0
2024-10-24 11:35:00,99.04,99.04,98.9,98.94,16232.0,99.04,99.04,98.9,98.94,16232.0
2024-10-24 11:40:00,98.97,99.01,98.78,98.81,42332.0,98.97,99.01,98.78,98.81,42332.0
2024-10-24 11:45:00,98.78,98.84,98.69,98.75,74248.0,98.78,98.84,98.69,98.75,74248.0
2024-10-24 11:50:00,98.75,98.8,98.58,98.8,15936.0,98.75,98.8,98.58,98.8,15936.0
2024-10-24 11:55:00,98.85,99.04,98.83,98.99,9840.0,98.85,99.04,98.83,98.99,9840.0
2024-10-24 12:00:00,99.05,99.14,98.98,98.99,9212.0,99.05,99.14,98.98,98.99,9212.0
2024-10-24 12:05:00,99.0,99.0,98.74,98.74,19712.0,99.0,99.0,98.74,98.74,19712.0
2024-10-24 12:10:00,98.81,98.84,98.58,98.71,11524.0,98.81,98.84,98.58,98.71,11524.0
2024-10-24 12:15:00,98.73,98.82,98.69,98.82,13600.0,98.73,98.82,98.69,98.82,13600.0
2024-10-24 12:20:00,98.82,99.02,98.71,98.93,24960.0,98.82,99.02,98.71,98.93,24960.0
2024-10-24 12:25:00,98.97,99.1,98.94,99.08,23740.0,98.97,99.1,98.94,99.08,23740.0
2024-10-24 12:30:00,99.08,99.16,99.05,99.11,16916.0,99.08,99.16,99.05,99.11,16916.0
2024-10-24 12:35:00,99.06,99.14,99.01,99.1,17792.0,99.06,99.14,99.01,99.1,17792.0
2024-10-24 12:40:00,99.11,99.12,99.07,99.12,17324.0,99.11,99.12,99.07,99.12,17324.0
2024-10-24 12:45:00,99.09,99.17,99.01,99.12,29788.0,99.09,99.17,99.01,99.12,29788.0
2024-10-24 12:50:00,99.12,99.15,99.05,99.11,24888.0,99.12,99.15,99.05,99.11,24888.0
2024-10-24 12:55:00,99.08,99.1,99.01,99.03,23012.0,99.08,99.1,99.01,99.03,23012.0
2024-10-24 13:00:00,98.98,99.11,98.98,99.11,13804.0,98.98,99.11,98.98,99.11,13804.0
2024-10-24 13:05:00,99.13,99.25,99.13,99.2,19592.0,99.13,99.25,99.13,99.2,19592.0
2024-10-24 13:10:00,99.24,99.29,99.17,99.24,8124.0,99.24,99.29,99.17,99.24,8124.0
2024-10-24 13:15:00,99.19,99.3,99.02,99.13,19872.0,99.19,99.3,99.02,99.13,19872.0
2024-10-24 13:20:00,99.13,99.2,99.08,99.11,11952.0,99.13,99.2,99.08,99.11,11952.0
2024-10-24 13:25:00,99.09,99.13,99.02,99.11,34820.0,99.09,99.13,99.02,99.11,34820.0
2024-10-24 13:30:00,99.11,99.14,99.05,99.08,45788.0,99.11,99.14,99.05,99.08,45788.0
2024-10-24 13:35:00,99.11,99.2,99.09,99.2,16436.0,99.11,99.2,99.09,99.2,16436.0
2024-10-24 13:40:00,99.19,99.25,99.11,99.2,52864.0,99.19,99.25,99.11,99.2,52864.0
2024-10-24 13:45:00,99.25,99.25,99.08,99.09,24400.0,99.25,99.25,99.08,99.09,24400.0
2024-10-24 13:50:00,99.04,99.13,99.04,99.09,11360.0,99.04,99.13,99.04,99.09,11360.0
2024-10-24 13:55:00,99.1,99.14,98.99,98.99,17404.0,99.1,99.14,98.99,98.99,17404.0
2024-10-24 14:00:00,98.93,99.04,98.88,99.0,20184.0,98.93,99.04,98.88,99.0,20184.0
2024-10-24 14:05:00,99.05,99.14,99.04,99.08,8848.0,99.05,99.14,99.04,99.08,8848.0
2024-10-24 14:10:00,99.08,99.16,99.02,99.11,8160.0,99.08,99.16,99.02,99.11,8160.0
2024-10-24 14:15:00,99.17,99.23,99.11,99.14,14696.0,99.17,99.23,99.11,99.14,14696.0
2024-10-24 14:20:00,99.14,99.15,98.95,99.02,30156.0,99.14,99.15,98.95,99.02,30156.0
2024-10-24 14:25:00,98.98,99.05,98.98,99.05,6872.0,98.98,99.05,98.98,99.05,6872.0
2024-10-24 14:30:00,99.04,99.06,98.96,99.01,4392.0,99.04,99.06,98.96,99.01,4392.0
2024-10-24 14:35:00,99.01,99.06,98.86,98.93,20620.0,99.01,99.06,98.86,98.93,20620.0
2024-10-24 14:40:00,98.93,98.99,98.87,98.95,11220.0,98.93,98.99,98.87,98.95,11220.0
2024-10-24 14:45:00,98.95,98.98,98.88,98.98,11472.0,98.95,98.98,98.88,98.98,11472.0
2024-10-24 14:50:00,98.96,99.01,98.94,98.94,12952.0,98.96,99.01,98.94,98.94,12952.0
2024-10-24 14:55:00,98.94,99.0,98.91,98.99,7524.0,98.94,99.0,98.91,98.99,7524.0
2024-10-24 15:00:00,98.92,98.96,98.82,98.82,18024.0,98.92,98.96,98.82,98.82,18024.0
2024-10-24 15:05:00,98.87,98.92,98.77,98.88,14480.0,98.87,98.92,98.77,98.88,14480.0
2024-10-24 15:10:00,98.88,98.98,98.83,98.88,42288.0,98.88,98.98,98.83,98.88,42288.0
2024-10-24 15:15:00,98.86,98.88,98.7,98.86,41492.0,98.86,98.88,98.7,98.86,41492.0
2024-10-24 15:20:00,98.86,98.94,98.82,98.9,14480.0,98.86,98.94,98.82,98.9,14480.0
2024-10-24 15:25:00,98.99,99.01,98.9,98.98,18640.0,98.99,99.01,98.9,98.98,18640.0
2024-10-24 15:30:00,98.97,99.02,98.89,98.94,26576.0,98.97,99.02,98.89,98.94,26576.0
2024-10-24 15:35:00,98.94,99.07,98.92,98.95,30336.0,98.94,99.07,98.92,98.95,30336.0
2024-10-24 15:40:00,98.93,98.97,98.86,98.96,25288.0,98.93,98.97,98.86,98.96,25288.0
2024-10-24 15:45:00,98.96,98.96,98.83,98.89,39968.0,98.96,98.96,98.83,98.89,39968.0
2024-10-24 15:50:00,98.92,99.1,98.92,99.08,72608.0,98.92,99.1,98.92,99.08,72608.0
2024-10-24 15:55:00,99.07,99.09,98.83,98.92,230944.0,99.07,99.09,98.83,98.92,230944.0
2024-10-25 09:30:00,99.98,100.18,99.64,99.77,147236.0,99.98,100.18,99.64,99.77,147236.0
2024-10-25 09:35:00,99.86,99.97,99.15,99.29,54888.0,99.86,99.97,99.15,99.29,54888.0
2024-10-25 09:40:00,99.3,99.44,99.16,99.42,60512.0,99.3,99.44,99.16,99.42,60512.0
2024-10-25 09:45:00,99.42,99.72,99.34,99.47,45856.0,99.42,99.72,99.34,99.47,45856.0
2024-10-25 09:50:00,99.37,99.71,99.3,99.6,43916.0,99.37,99.71,99.3,99.6,43916.0
2024-10-25 09:55:00,99.62,99.95,99.58,99.74,72840.0,99.62,99.95,99.58,99.74,72840.0
2024-10-25 10:00:00,99.76,100.19,99.75,100.19,52376.0,99.76,100.19,99.75,100.19,52376.0
2024-10-25 10:05:00,100.13,100.18,99.75,99.81,72192.0,100.13,100.18,99.75,99.81,72192.0
2024-10-25 10:10:00,99.83,99.87,99.28,99.58,56792.0,99.83,99.87,99.28,99.58,56792.0
2024-10-25 10:15:00,99.5,99.53,99.16,99.28,26040.0,99.5,99.53,99.16,99.28,26040.0
2024-10-25 10:20:00,99.21,99.58,99.21,99.5,24104.0,99.21,99.58,99.21,99.5,24104.0
2024-10-25 10:25:00,99.42,99.71,99.39,99.64,27724.0,99.42,99.71,99.39,99.64,27724.0
2024-10-25 10:30:00,99.59,99.64,99.5,99.5,15400.0,99.59,99.64,99.5,99.5,15400.0
2024-10-25 10:35:00,99.46,99.67,99.32,99.36,27704.0,99.46,99.67,99.32,99.36,27704.0
2024-10-25 10:40:00,99.37,99.45,99.13,99.13,16048.0,99.37,99.45,99.13,99.13,16048.0
2024-10-25 10:45:00,99.14,99.22,98.86,98.91,57676.0,99.14,99.22,98.86,98.91,57676.0
2024-10-25 10:50:00,98.93,99.22,98.93,99.2,25536.0,98.93,99.22,98.93,99.2,25536.0
2024-10-25 10:55:00,99.2,99.28,99.06,99.22,23564.0,99.2,99.28,99.06,99.22,23564.0
2024-10-25 11:00:00,99.3,99.3,99.08,99.26,16028.0,99.3,99.3,99.08,99.26,16028.0
2024-10-25 11:05:00,99.21,99.26,98.82,98.98,97680.0,99.21,99.26,98.82,98.98,97680.0
2024-10-25 11:10:00,98.88,99.25,98.85,99.17,23452.0,98.88,99.25,98.85,99.17,23452.0
2024-10-25 11:15:00,99.17,99.25,99.07,99.16,21572.0,99.17,99.25,99.07,99.16,21572.0
2024-10-25 11:20:00,99.16,99.22,99.1,99.17,30832.0,99.16,99.22,99.1,99.17,30832.0
2024-10-25 11:25:00,99.17,99.17,98.92,99.14,36864.0,99.17,99.17,98.92,99.14,36864.0
2024-10-25 11:30:00,99.17,99.36,99.11,99.36,20012.0,99.17,99.36,99.11,99.36,20012.0
2024-10-25 11:35:00,99.4,99.4,99.31,99.36,22144.0,99.4,99.4,99.31,99.36,22144.0
2024-10-25 11:40:00,99.35,99.38,99.09,99.09,28236.0,99.35,99.38,99.09,99.09,28236.0
2024-10-25 11:45:00,99.14,99.41,99.14,99.36,15640.0,99.14,99.41,99.14,99.36,15640.0
2024-10-25 11:50:00,99.35,99.35,99.08,99.08,9440.0,99.35,99.35,99.08,99.08,9440.0
2024-10-25 11:55:00,99.1,99.21,99.1,99.21,15824.0,99.1,99.21,99.1,99.21,15824.0
2024-10-25 12:00:00,99.21,99.27,99.14,99.26,11400.0,99.21,99.27,99.14,99.26,11400.0
2024-10-25 12:05:00,99.26,99.37,99.22,99.36,16640.0,99.26,99.37,99.22,99.36,16640.0
2024-10-25 12:10:00,99.38,99.38,99.33,99.37,4884.0,99.38,99.38,99.33,99.37,4884.0
2024-10-25 12:15:00,99.37,99.37,99.23,99.25,18976.0,99.37,99.37,99.23,99.25,18976.0
2024-10-25 12:20:00,99.3,99.39,99.29,99.39,11428.0,99.3,99.39,99.29,99.39,11428.0
2024-10-25 12:25:00,99.41,99.57,99.4,99.57,16324.0,99.41,99.57,99.4,99.57,16324.0
2024-10-25 12:30:00,99.57,99.67,99.54,99.62,22060.0,99.57,99.67,99.54,99.62,22060.0
2024-10-25 12:35:00,99.6,99.61,99.5,99.5,20916.0,99.6,99.61,99.5,99.5,20916.0
2024-10-25 12:40:00,99.49,99.49,99.35,99.35,10800.0,99.49,99.49,99.35,99.35,10800.0
2024-10-25 12:45:00,99.42,99.42,99.23,99.26,8960.0,99.42,99.42,99.23,99.26,8960.0
2024-10-25 12:50:00,99.31,99.37,99.14,99.35,33920.0,99.31,99.37,99.14,99.35,33920.0
2024-10-25 12:55:00,99.36,99.37,99.3,99.36,5608.0,99.36,99.37,99.3,99.36,5608.0
2024-10-25 13:00:00,99.35,99.35,99.19,99.23,21544.0,99.35,99.35,99.19,99.23,21544.0
2024-10-25 13:05:00,99.27,99.35,99.25,99.3,9156.0,99.27,99.35,99.25,99.3,9156.0
2024-10-25 13:10:00,99.35,99.35,99.08,99.11,14304.0,99.35,99.35,99.08,99.11,14304.0
2024-10-25 13:15:00,99.11,99.13,99.0,99.11,14856.0,99.11,99.13,99.0,99.11,14856.0
2024-10-25 13:20:00,99.08,99.08,98.89,98.99,25608.0,99.08,99.08,98.89,98.99,25608.0
2024-10-25 13:25:00,98.98,99.0,98.93,99.0,8624.0,98.98,99.0,98.93,99.0,8624.0
2024-10-25 13:30:00,98.88,98.97,98.8,98.83,59588.0,98.88,98.97,98.8,98.83,59588.0
2024-10-25 13:35:00,98.86,98.98,98.81,98.96,11720.0,98.86,98.98,98.81,98.96,11720.0
2024-10-25 13:40:00,98.96,98.96,98.54,98.6,50344.0,98.96,98.96,98.54,98.6,50344.0
2024-10-25 13:45:00,98.61,98.94,98.6,98.94,22628.0,98.61,98.94,98.6,98.94,22628.0
2024-10-25 13:50:00,98.95,98.95,98.72,98.73,38600.0,98.95,98.95,98.72,98.73,38600.0
2024-10-25 13:55:00,98.75,98.82,98.51,98.57,53040.0,98.75,98.82,98.51,98.57,53040.0
2024-10-25 14:00:00,98.59,98.67,98.41,98.66,21128.0,98.59,98.67,98.41,98.66,21128.0
2024-10-25 14:05:00,98.67,98.69,98.55,98.69,11320.0,98.67,98.69,98.55,98.69,11320.0
2024-10-25 14:10:00,98.6,98.74,98.57,98.68,13276.0,98.6,98.74,98.57,98.68,13276.0
2024-10-25 14:15:00,98.7,98.79,98.66,98.77,6916.0,98.7,98.79,98.66,98.77,6916.0
2024-10-25 14:20:00,98.81,98.82,98.67,98.77,12212.0,98.81,98.82,98.67,98.77,12212.0
2024-10-25 14:25:00,98.75,98.86,98.71,98.79,19564.0,98.75,98.86,98.71,98.79,19564.0
2024-10-25 14:30:00,98.74,98.74,98.67,98.74,4020.0,98.74,98.74,98.67,98.74,4020.0
2024-10-25 14:35:00,98.78,98.86,98.76,98.86,5212.0,98.78,98.86,98.76,98.86,5212.0
2024-10-25 14:40:00,98.82,98.82,98.66,98.68,4000.0,98.82,98.82,98.66,98.68,4000.0
2024-10-25 14:45:00,98.68,98.79,98.67,98.79,13200.0,98.68,98.79,98.67,98.79,13200.0
2024-10-25 14:50:00,98.78,98.82,98.74,98.75,8648.0,98.78,98.82,98.74,98.75,8648.0
2024-10-25 14:55:00,98.77,98.77,98.69,98.76,3200.0,98.77,98.77,98.69,98.76,3200.0
2024-10-25 15:00:00,98.75,98.76,98.64,98.75,14812.0,98.75,98.76,98.64,98.75,14812.0
2024-10-25 15:05:00,98.7,98.78,98.69,98.75,9464.0,98.7,98.78,98.69,98.75,9464.0
2024-10-25 15:10:00,98.75,98.76,98.5,98.56,33740.0,98.75,98.76,98.5,98.56,33740.0
2024-10-25 15:15:00,98.65,98.67,98.6,98.6,27404.0,98.65,98.67,98.6,98.6,27404.0
2024-10-25 15:20:00,98.59,98.7,98.48,98.5,21132.0,98.59,98.7,98.48,98.5,21132.0
2024-10-25 15:25:00,98.52,98.74,98.52,98.74,12944.0,98.52,98.74,98.52,98.74,12944.0
2024-10-25 15:30:00,98.69,98.79,98.64,98.75,12092.0,98.69,98.79,98.64,98.75,12092.0
2024-10-25 15:35:00,98.7,98.76,98.64,98.64,30352.0,98.7,98.76,98.64,98.64,30352.0
2024-10-25 15:40:00,98.65,98.71,98.62,98.68,14524.0,98.65,98.71,98.62,98.68,14524.0
2024-10-25 15:45:00,98.7,98.74,98.59,98.69,31948.0,98.7,98.74,98.59,98.69,31948.0
2024-10-25 15:50:00,98.73,98.74,98.6,98.64,64900.0,98.73,98.74,98.6,98.64,64900.0
2024-10-25 15:55:00,98.58,98.61,98.35,98.51,253816.0,98.58,98.61,98.35,98.51,253816.0
2024-10-28 09:30:00,99.97,100.13,99.49,99.92,103500.0,99.97,100.13,99.49,99.92,103500.0
2024-10-28 09:35:00,99.87,99.98,98.97,99.01,30892.0,99.87,99.98,98.97,99.01,30892.0
2024-10-28 09:40:00,99.07,99.19,98.84,98.99,56372.0,99.07,99.19,98.84,98.99,56372.0
2024-10-28 09:45:00,98.99,99.19,98.95,98.96,28028.0,98.99,99.19,98.95,98.96,28028.0
2024-10-28 09:50:00,98.96,98.96,98.56,98.56,17308.0,98.96,98.96,98.56,98.56,17308.0
2024-10-28 09:55:00,98.66,98.89,98.61,98.78,24792.0,98.66,98.89,98.61,98.78,24792.0
2024-10-28 10:00:00,98.78,98.97,98.78,98.85,14484.0,98.78,98.97,98.78,98.85,14484.0
2024-10-28 10:05:00,98.85,98.89,98.81,98.87,7544.0,98.85,98.89,98.81,98.87,7544.0
2024-10-28 10:10:00,98.83,98.83,98.63,98.63,15984.0,98.83,98.83,98.63,98.63,15984.0
2024-10-28 10:15:00,98.67,98.81,98.66,98.8,17720.0,98.67,98.81,98.66,98.8,17720.0
2024-10-28 10:20:00,98.8,98.93,98.49,98.49,19464.0,98.8,98.93,98.49,98.49,19464.0
2024-10-28 10:25:00,98.45,98.49,98.24,98.32,18020.0,98.45,98.49,98.24,98.32,18020.0
2024-10-28 10:30:00,98.33,98.39,98.03,98.08,26460.0,98.33,98.39,98.03,98.08,26460.0
2024-10-28 10:35:00,98.01,98.22,97.96,98.13,14396.0,98.01,98.22,97.96,98.13,14396.0
2024-10-28 10:40:00,98.18,98.32,98.14,98.2,13304.0,98.18,98.32,98.14,98.2,13304.0
2024-10-28 10:45:00,98.18,98.33,98.17,98.33,16228.0,98.18,98.33,98.17,98.33,16228.0
2024-10-28 10:50:00,98.34,98.5,98.3,98.49,11532.0,98.34,98.5,98.3,98.49,11532.0
2024-10-28 10:55:00,98.5,98.5,98.11,98.17,14984.0,98.5,98.5,98.11,98.17,14984.0
2024-10-28 11:00:00,98.17,98.17,97.7,98.0,78140.0,98.17,98.17,97.7,98.0,78140.0
2024-10-28 11:05:00,97.87,98.1,97.87,97.99,20720.0,97.87,98.1,97.87,97.99,20720.0
2024-10-28 11:10:00,98.03,98.33,97.87,98.21,28184.0,98.03,98.33,97.87,98.21,28184.0
2024-10-28 11:15:00,98.19,98.21,98.06,98.21,5456.0,98.19,98.21,98.06,98.21,5456.0
2024-10-28 11:20:00,98.16,98.22,98.02,98.14,12996.0,98.16,98.22,98.02,98.14,12996.0
2024-10-28 11:25:00,98.17,98.22,98.15,98.22,3600.0,98.17,98.22,98.15,98.22,3600.0
2024-10-28 11:30:00,98.25,98.25,98.06,98.07,14156.0,98.25,98.25,98.06,98.07,14156.0
2024-10-28 11:35:00,98.06,98.07,97.96,98.07,10048.0,98.06,98.07,97.96,98.07,10048.0
2024-10-28 11:40:00,98.02,98.03,97.89,98.03,12172.0,98.02,98.03,97.89,98.03,12172.0
2024-10-28 11:45:00,98.01,98.07,97.95,98.05,10020.0,98.01,98.07,97.95,98.05,10020.0
2024-10-28 11:50:00,98.05,98.25,97.98,98.01,16596.0,98.05,98.25,97.98,98.01,16596.0
2024-10-28 11:55:00,98.06,98.19,97.97,98.19,17096.0,98.06,98.19,97.97,98.19,17096.0
2024-10-28 12:00:00,98.11,98.38,98.11,98.24,27716.0,98.11,98.38,98.11,98.24,27716.0
2024-10-28 12:05:00,98.25,98.27,98.18,98.27,19820.0,98.25,98.27,98.18,98.27,19820.0
2024-10-28 12:10:00,98.26,98.46,98.25,98.44,16208.0,98.26,98.46,98.25,98.44,16208.0
2024-10-28 12:15:00,98.47,98.54,98.38,98.42,10468.0,98.47,98.54,98.38,98.42,10468.0
2024-10-28 12:20:00,98.47,98.58,98.44,98.44,45248.0,98.47,98.58,98.44,98.44,45248.0
2024-10-28 12:25:00,98.45,98.45,98.32,98.36,5800.0,98.45,98.45,98.32,98.36,5800.0
2024-10-28 12:30:00,98.38,98.42,98.19,98.3,36672.0,98.38,98.42,98.19,98.3,36672.0
2024-10-28 12:35:00,98.25,98.25,98.01,98.01,15640.0,98.25,98.25,98.01,98.01,15640.0
2024-10-28 12:40:00,98.02,98.11,97.99,98.11,29292.0,98.02,98.11,97.99,98.11,29292.0
2024-10-28 12:45:00,98.14,98.16,98.08,98.13,14296.0,98.14,98.16,98.08,98.13,14296.0
2024-10-28 12:50:00,98.16,98.27,98.08,98.16,10000.0,98.16,98.27,98.08,98.16,10000.0
2024-10-28 12:55:00,98.06,98.1,98.03,98.05,11328.0,98.06,98.1,98.03,98.05,11328.0
2024-10-28 13:00:00,98.05,98.05,97.95,97.95,12800.0,98.05,98.05,97.95,97.95,12800.0
2024-10-28 13:05:00,98.0,98.03,97.93,97.97,6824.0,98.0,98.03,97.93,97.97,6824.0
2024-10-28 13:10:00,97.98,97.98,97.83,97.85,22416.0,97.98,97.98,97.83,97.85,22416.0
2024-10-28 13:15:00,97.92,97.93,97.84,97.91,26688.0,97.92,97.93,97.84,97.91,26688.0
2024-10-28 13:20:00,97.91,98.03,97.91,98.02,20352.0,97.91,98.03,97.91,98.02,20352.0
2024-10-28 13:25:00,98.02,98.06,97.98,98.03,9300.0,98.02,98.06,97.98,98.03,9300.0
2024-10-28 13:30:00,98.03,98.11,98.03,98.11,12248.0,98.03,98.11,98.03,98.11,12248.0
2024-10-28 13:35:00,98.13,98.18,98.04,98.18,11316.0,98.13,98.18,98.04,98.18,11316.0
2024-10-28 13:40:00,98.16,98.2,98.1,98.1,20860.0,98.16,98.2,98.1,98.1,20860.0
2024-10-28 13:45:00,98.11,98.11,98.02,98.02,4800.0,98.11,98.11,98.02,98.02,4800.0
2024-10-28 13:50:00,98.03,98.12,98.02,98.12,4084.0,98.03,98.12,98.02,98.12,4084.0
2024-10-28 13:55:00,98.02,98.14,98.02,98.08,24544.0,98.02,98.14,98.02,98.08,24544.0
2024-10-28 14:00:00,98.08,98.08,97.98,98.05,31256.0,98.08,98.08,97.98,98.05,31256.0
2024-10-28 14:05:00,98.01,98.02,97.96,98.02,6800.0,98.01,98.02,97.96,98.02,6800.0
2024-10-28 14:10:00,98.0,98.12,97.99,98.12,26892.0,98.0,98.12,97.99,98.12,26892.0
2024-10-28 14:15:00,98.11,98.35,98.03,98.35,23536.0,98.11,98.35,98.03,98.35,23536.0
2024-10-28 14:20:00,98.29,98.36,98.24,98.3,6080.0,98.29,98.36,98.24,98.3,6080.0
2024-10-28 14:25:00,98.31,98.31,98.2,98.23,9924.0,98.31,98.31,98.2,98.23,9924.0
2024-10-28 14:30:00,98.28,98.28,98.1,98.1,19388.0,98.28,98.28,98.1,98.1,19388.0
2024-10-28 14:35:00,98.1,98.16,97.97,98.04,19048.0,98.1,98.16,97.97,98.04,19048.0
2024-10-28 14:40:00,98.15,98.22,98.14,98.21,14468.0,98.15,98.22,98.14,98.21,14468.0
2024-10-28 14:45:00,98.18,98.27,98.11,98.22,9024.0,98.18,98.27,98.11,98.22,9024.0
2024-10-28 14:50:00,98.23,98.34,98.22,98.27,36584.0,98.23,98.34,98.22,98.27,36584.0
2024-10-28 14:55:00,98.27,98.27,98.13,98.13,15456.0,98.27,98.27,98.13,98.13,15456.0
2024-10-28 15:00:00,98.04,98.24,97.98,98.18,17016.0,98.04,98.24,97.98,98.18,17016.0
2024-10-28 15:05:00,98.12,98.18,98.12,98.14,11384.0,98.12,98.18,98.12,98.14,11384.0
2024-10-28 15:10:00,98.16,98.24,98.15,98.15,13724.0,98.16,98.24,98.15,98.15,13724.0
2024-10-28 15:15:00,98.17,98.25,98.03,98.03,18112.0,98.17,98.25,98.03,98.03,18112.0
2024-10-28 15:20:00,98.05,98.11,98.01,98.11,7264.0,98.05,98.11,98.01,98.11,7264.0
2024-10-28 15:25:00,98.09,98.18,98.07,98.11,18360.0,98.09,98.18,98.07,98.11,18360.0
2024-10-28 15:30:00,98.12,98.34,98.11,98.23,21752.0,98.12,98.34,98.11,98.23,21752.0
2024-10-28 15:35:00,98.23,98.26,98.12,98.12,20656.0,98.23,98.26,98.12,98.12,20656.0
2024-10-28 15:40:00,98.15,98.22,98.08,98.08,32752.0,98.15,98.22,98.08,98.08,32752.0
2024-10-28 15:45:00,98.1,98.28,98.1,98.23,45564.0,98.1,98.28,98.1,98.23,45564.0
2024-10-28 15:50:00,98.21,98.28,98.16,98.28,71452.0,98.21,98.28,98.16,98.28,71452.0
2024-10-28 15:55:00,98.24,98.25,97.93,98.09,330932.0,98.24,98.25,97.93,98.09,330932.0
2024-10-29 09:30:00,98.32,98.89,98.26,98.53,121508.0,98.32,98.89,98.26,98.53,121508.0
2024-10-29 09:35:00,98.75,99.48,98.75,99.22,40108.0,98.75,99.48,98.75,99.22,40108.0
2024-10-29 09:40:00,99.18,99.46,99.05,99.32,34564.0,99.18,99.46,99.05,99.32,34564.0
2024-10-29 09:45:00,99.38,99.61,99.2,99.27,50040.0,99.38,99.61,99.2,99.27,50040.0
2024-10-29 09:50:00,99.22,99.63,99.22,99.63,25740.0,99.22,99.63,99.22,99.63,25740.0
2024-10-29 09:55:00,99.67,99.83,99.67,99.75,32940.0,99.67,99.83,99.67,99.75,32940.0
2024-10-29 10:00:00,99.66,100.13,99.65,99.76,59816.0,99.66,100.13,99.65,99.76,59816.0
2024-10-29 10:05:00,99.77,99.81,99.57,99.66,26920.0,99.77,99.81,99.57,99.66,26920.0
2024-10-29 10:10:00,99.7,99.86,99.69,99.78,30368.0,99.7,99.86,99.69,99.78,30368.0
2024-10-29 10:15:00,99.78,99.82,99.75,99.77,4400.0,99.78,99.82,99.75,99.77,4400.0
2024-10-29 10:20:00,99.7,99.95,99.53,99.95,22852.0,99.7,99.95,99.53,99.95,22852.0
2024-10-29 10:25:00,99.87,99.98,99.63,99.75,12888.0,99.87,99.98,99.63,99.75,12888.0
2024-10-29 10:30:00,99.69,99.78,99.63,99.7,16556.0,99.69,99.78,99.63,99.7,16556.0
2024-10-29 10:35:00,99.7,99.74,99.6,99.6,4168.0,99.7,99.74,99.6,99.6,4168.0
2024-10-29 10:40:00,99.58,99.7,99.53,99.58,45184.0,99.58,99.7,99.53,99.58,45184.0
2024-10-29 10:45:00,99.63,99.7,99.57,99.69,13024.0,99.63,99.7,99.57,99.69,13024.0
2024-10-29 10:50:00,99.69,99.88,99.69,99.88,11060.0,99.69,99.88,99.69,99.88,11060.0
2024-10-29 10:55:00,99.89,100.08,99.87,100.05,25856.0,99.89,100.08,99.87,100.05,25856.0
2024-10-29 11:00:00,100.05,100.09,99.98,100.04,19040.0,100.05,100.09,99.98,100.04,19040.0
2024-10-29 11:05:00,100.05,100.05,99.87,99.88,16844.0,100.05,100.05,99.87,99.88,16844.0
2024-10-29 11:10:00,99.92,100.02,99.89,100.0,9212.0,99.92,100.02,99.89,100.0,9212.0
2024-10-29 11:15:00,100.06,100.17,100.02,100.04,20592.0,100.06,100.17,100.02,100.04,20592.0
2024-10-29 11:20:00,100.05,100.06,99.96,99.97,42812.0,100.05,100.06,99.96,99.97,42812.0
2024-10-29 11:25:00,99.93,99.97,99.66,99.75,43728.0,99.93,99.97,99.66,99.75,43728.0
2024-10-29 11:30:00,99.69,99.73,99.59,99.67,10612.0,99.69,99.73,99.59,99.67,10612.0
2024-10-29 11:35:00,99.7,99.7,99.57,99.61,22684.0,99.7,99.7,99.57,99.61,22684.0
2024-10-29 11:40:00,99.69,99.8,99.69,99.75,5648.0,99.69,99.8,99.69,99.75,5648.0
2024-10-29 11:45:00,99.75,99.77,99.71,99.75,13680.0,99.75,99.77,99.71,99.75,13680.0
2024-10-29 11:50:00,99.77,99.83,99.59,99.61,10952.0,99.77,99.83,99.59,99.61,10952.0
2024-10-29 11:55:00,99.65,99.81,99.65,99.77,11100.0,99.65,99.81,99.65,99.77,11100.0
2024-10-29 12:00:00,99.79,99.87,99.71,99.71,16648.0,99.79,99.87,99.71,99.71,16648.0
2024-10-29 12:05:00,99.71,99.74,99.68,99.73,13344.0,99.71,99.74,99.68,99.73,13344.0
2024-10-29 12:10:00,99.73,99.73,99.53,99.64,33912.0,99.73,99.73,99.53,99.64,33912.0
2024-10-29 12:15:00,99.64,99.92,99.59,99.83,9640.0,99.64,99.92,99.59,99.83,9640.0
2024-10-29 12:20:00,99.74,99.81,99.74,99.81,4112.0,99.74,99.81,99.74,99.81,4112.0
2024-10-29 12:25:00,99.8,99.84,99.74,99.74,7324.0,99.8,99.84,99.74,99.74,7324.0
2024-10-29 12:30:00,99.8,99.81,99.7,99.7,7156.0,99.8,99.81,99.7,99.7,7156.0
2024-10-29 12:35:00,99.73,99.89,99.64,99.88,10628.0,99.73,99.89,99.64,99.88,10628.0
2024-10-29 12:40:00,99.8,99.88,99.78,99.88,5200.0,99.8,99.88,99.78,99.88,5200.0
2024-10-29 12:45:00,99.96,99.98,99.86,99.96,6736.0,99.96,99.98,99.86,99.96,6736.0
2024-10-29 12:50:00,99.93,100.04,99.93,99.97,13920.0,99.93,100.04,99.93,99.97,13920.0
2024-10-29 12:55:00,99.98,100.0,99.84,99.89,20892.0,99.98,100.0,99.84,99.89,20892.0
2024-10-29 13:00:00,99.95,100.37,99.95,100.37,38120.0,99.95,100.37,99.95,100.37,38120.0
2024-10-29 13:05:00,100.37,100.91,100.37,100.91,89964.0,100.37,100.91,100.37,100.91,89964.0
2024-10-29 13:10:00,100.85,100.97,100.79,100.79,74560.0,100.85,100.97,100.79,100.79,74560.0
2024-10-29 13:15:00,100.83,100.92,100.78,100.78,46432.0,100.83,100.92,100.78,100.78,46432.0
2024-10-29 13:20:00,100.77,101.06,100.76,101.0,74308.0,100.77,101.06,100.76,101.0,74308.0
2024-10-29 13:25:00,100.94,101.07,100.64,100.67,88800.0,100.94,101.07,100.64,100.67,88800.0
2024-10-29 13:30:00,100.56,100.56,100.3,100.3,55680.0,100.56,100.56,100.3,100.3,55680.0
2024-10-29 13:35:00,100.29,100.48,100.23,100.24,28912.0,100.29,100.48,100.23,100.24,28912.0
2024-10-29 13:40:00,100.25,100.28,99.96,99.99,21668.0,100.25,100.28,99.96,99.99,21668.0
2024-10-29 13:45:00,100.05,100.09,100.04,100.05,15996.0,100.05,100.09,100.04,100.05,15996.0
2024-10-29 13:50:00,100.08,100.24,100.04,100.2,7484.0,100.08,100.24,100.04,100.2,7484.0
2024-10-29 13:55:00,100.17,100.39,100.17,100.35,11232.0,100.17,100.39,100.17,100.35,11232.0
2024-10-29 14:00:00,100.35,100.36,100.25,100.34,8016.0,100.35,100.36,100.25,100.34,8016.0
2024-10-29 14:05:00,100.24,100.31,100.23,100.26,3228.0,100.24,100.31,100.23,100.26,3228.0
2024-10-29 14:10:00,100.21,100.31,100.13,100.13,8628.0,100.21,100.31,100.13,100.13,8628.0
2024-10-29 14:15:00,100.17,100.21,100.08,100.21,12504.0,100.17,100.21,100.08,100.21,12504.0
2024-10-29 14:20:00,100.21,100.31,100.21,100.25,20664.0,100.21,100.31,100.21,100.25,20664.0
2024-10-29 14:25:00,100.25,100.31,100.23,100.31,3600.0,100.25,100.31,100.23,100.31,3600.0
2024-10-29 14:30:00,100.28,100.36,100.24,100.32,51004.0,100.28,100.36,100.24,100.32,51004.0
2024-10-29 14:35:00,100.29,100.29,100.19,100.19,19092.0,100.29,100.29,100.19,100.19,19092.0
2024-10-29 14:40:00,100.17,100.31,100.14,100.14,8308.0,100.17,100.31,100.14,100.14,8308.0
2024-10-29 14:45:00,100.19,100.19,100.05,100.11,14784.0,100.19,100.19,100.05,100.11,14784.0
2024-10-29 14:50:00,100.09,100.23,100.07,100.23,22468.0,100.09,100.23,100.07,100.23,22468.0
2024-10-29 14:55:00,100.18,100.22,100.04,100.07,15272.0,100.18,100.22,100.04,100.07,15272.0
2024-10-29 15:00:00,100.09,100.22,100.05,100.17,11144.0,100.09,100.22,100.05,100.17,11144.0
2024-10-29 15:05:00,100.13,100.22,100.08,100.18,10296.0,100.13,100.22,100.08,100.18,10296.0
2024-10-29 15:10:00,100.2,100.34,100.2,100.33,11484.0,100.2,100.34,100.2,100.33,11484.0
2024-10-29 15:15:00,100.3,100.41,100.25,100.39,38776.0,100.3,100.41,100.25,100.39,38776.0
2024-10-29 15:20:00,100.4,100.41,100.26,100.27,22536.0,100.4,100.41,100.26,100.27,22536.0
2024-10-29 15:25:00,100.25,100.3,100.17,100.22,19780.0,100.25,100.3,100.17,100.22,19780.0
2024-10-29 15:30:00,100.19,100.25,100.17,100.23,33184.0,100.19,100.25,100.17,100.23,33184.0
2024-10-29 15:35:00,100.29,100.39,100.27,100.28,34988.0,100.29,100.39,100.27,100.28,34988.0
2024-10-29 15:40:00,100.26,100.42,100.23,100.39,11260.0,100.26,100.42,100.23,100.39,11260.0
2024-10-29 15:45:00,100.38,100.44,100.26,100.41,25468.0,100.38,100.44,100.26,100.41,25468.0
2024-10-29 15:50:00,100.37,100.44,100.29,100.32,67828.0,100.37,100.44,100.29,100.32,67828.0
2024-10-29 15:55:00,100.29,100.57,100.2,100.49,197208.0,100.29,100.57,100.2,100.49,197208.0
2024-10-30 09:30:00,100.11,100.32,99.48,99.74,98016.0,100.11,100.32,99.48,99.74,98016.0
2024-10-30 09:35:00,99.64,99.8,99.14,99.14,49428.0,99.64,99.8,99.14,99.14,49428.0
2024-10-30 09:40:00,99.06,99.07,98.48,98.73,44464.0,99.06,99.07,98.48,98.73,44464.0
2024-10-30 09:45:00,98.68,99.26,98.48,99.14,26596.0,98.68,99.26,98.48,99.14,26596.0
2024-10-30 09:50:00,99.25,99.5,99.14,99.47,25388.0,99.25,99.5,99.14,99.47,25388.0
2024-10-30 09:55:00,99.5,99.68,99.49,99.68,18584.0,99.5,99.68,99.49,99.68,18584.0
2024-10-30 10:00:00,99.72,100.02,99.72,100.02,14560.0,99.72,100.02,99.72,100.02,14560.0
2024-10-30 10:05:00,99.92,100.07,99.83,99.87,50352.0,99.92,100.07,99.83,99.87,50352.0
2024-10-30 10:10:00,99.92,99.92,99.54,99.59,7760.0,99.92,99.92,99.54,99.59,7760.0
2024-10-30 10:15:00,99.59,99.69,99.51,99.66,5652.0,99.59,99.69,99.51,99.66,5652.0
2024-10-30 10:20:00,99.7,100.04,99.63,100.04,19924.0,99.7,100.04,99.63,100.04,19924.0
2024-10-30 10:25:00,100.0,100.02,99.86,100.01,17836.0,100.0,100.02,99.86,100.01,17836.0
2024-10-30 10:30:00,100.04,100.04,99.62,99.68,26372.0,100.04,100.04,99.62,99.68,26372.0
2024-10-30 10:35:00,99.74,99.88,99.68,99.82,20556.0,99.74,99.88,99.68,99.82,20556.0
2024-10-30 10:40:00,99.71,99.98,99.62,99.95,27448.0,99.71,99.98,99.62,99.95,27448.0
2024-10-30 10:45:00,100.01,100.05,99.76,99.76,10884.0,100.01,100.05,99.76,99.76,10884.0
2024-10-30 10:50:00,99.76,99.76,99.58,99.58,29832.0,99.76,99.76,99.58,99.58,29832.0
2024-10-30 10:55:00,99.6,99.89,99.6,99.78,11280.0,99.6,99.89,99.6,99.78,11280.0
2024-10-30 11:00:00,99.84,99.84,99.64,99.7,21088.0,99.84,99.84,99.64,99.7,21088.0
2024-10-30 11:05:00,99.63,99.81,99.61,99.74,19172.0,99.63,99.81,99.61,99.74,19172.0
2024-10-30 11:10:00,99.71,99.71,99.44,99.49,23132.0,99.71,99.71,99.44,99.49,23132.0
2024-10-30 11:15:00,99.5,99.52,99.31,99.48,35188.0,99.5,99.52,99.31,99.48,35188.0
2024-10-30 11:20:00,99.45,99.76,99.45,99.76,30592.0,99.45,99.76,99.45,99.76,30592.0
2024-10-30 11:25:00,99.77,100.16,99.74,100.16,28812.0,99.77,100.16,99.74,100.16,28812.0
2024-10-30 11:30:00,100.09,100.14,99.94,99.98,61060.0,100.09,100.14,99.94,99.98,61060.0
2024-10-30 11:35:00,99.87,100.08,99.75,100.06,24800.0,99.87,100.08,99.75,100.06,24800.0
2024-10-30 11:40:00,100.14,100.23,100.04,100.23,14252.0,100.14,100.23,100.04,100.23,14252.0
2024-10-30 11:45:00,100.28,100.28,100.12,100.16,14508.0,100.28,100.28,100.12,100.16,14508.0
2024-10-30 11:50:00,100.16,100.18,99.9,99.97,25596.0,100.16,100.18,99.9,99.97,25596.0
2024-10-30 11:55:00,99.95,99.95,99.81,99.86,7104.0,99.95,99.95,99.81,99.86,7104.0
2024-10-30 12:00:00,99.81,99.89,99.79,99.85,7388.0,99.81,99.89,99.79,99.85,7388.0
2024-10-30 12:05:00,99.87,99.94,99.81,99.81,14052.0,99.87,99.94,99.81,99.81,14052.0
2024-10-30 12:10:00,99.82,99.82,99.81,99.81,1072.0,99.82,99.82,99.81,99.81,1072.0
2024-10-30 12:15:00,99.85,99.98,99.81,99.9,9752.0,99.85,99.98,99.81,99.9,9752.0
2024-10-30 12:20:00,99.99,100.01,99.91,99.91,4176.0,99.99,100.01,99.91,99.91,4176.0
2024-10-30 12:25:00,99.95,99.97,99.93,99.95,4016.0,99.95,99.97,99.93,99.95,4016.0
2024-10-30 12:30:00,99.99,100.03,99.82,100.03,14036.0,99.99,100.03,99.82,100.03,14036.0
2024-10-30 12:35:00,100.05,100.15,100.0,100.15,13868.0,100.05,100.15,100.0,100.15,13868.0
2024-10-30 12:40:00,100.21,100.21,99.95,99.95,7600.0,100.21,100.21,99.95,99.95,7600.0
2024-10-30 12:45:00,100.0,100.21,99.98,100.21,14736.0,100.0,100.21,99.98,100.21,14736.0
2024-10-30 12:50:00,100.21,100.21,100.08,100.09,14700.0,100.21,100.21,100.08,100.09,14700.0
2024-10-30 12:55:00,100.12,100.12,99.99,100.02,3612.0,100.12,100.12,99.99,100.02,3612.0
2024-10-30 13:00:00,99.98,100.05,99.92,99.95,7216.0,99.98,100.05,99.92,99.95,7216.0
2024-10-30 13:05:00,100.05,100.08,99.91,99.91,7980.0,100.05,100.08,99.91,99.91,7980.0
2024-10-30 13:10:00,99.93,99.95,99.91,99.95,2492.0,99.93,99.95,99.91,99.95,2492.0
2024-10-30 13:15:00,99.95,99.96,99.9,99.9,2800.0,99.95,99.96,99.9,99.9,2800.0
2024-10-30 13:20:00,99.95,100.0,99.92,99.93,9028.0,99.95,100.0,99.92,99.93,9028.0
2024-10-30 13:25:00,99.9,99.94,99.87,99.89,8476.0,99.9,99.94,99.87,99.89,8476.0
2024-10-30 13:30:00,99.86,99.98,99.75,99.75,19604.0,99.86,99.98,99.75,99.75,19604.0
2024-10-30 13:35:00,99.72,99.81,99.64,99.7,8100.0,99.72,99.81,99.64,99.7,8100.0
2024-10-30 13:40:00,99.65,99.82,99.56,99.79,13228.0,99.65,99.82,99.56,99.79,13228.0
2024-10-30 13:45:00,99.77,99.91,99.77,99.9,5204.0,99.77,99.91,99.77,99.9,5204.0
2024-10-30 13:50:00,99.88,99.98,99.75,99.82,9904.0,99.88,99.98,99.75,99.82,9904.0
2024-10-30 13:55:00,99.84,99.84,99.73,99.77,11292.0,99.84,99.84,99.73,99.77,11292.0
2024-10-30 14:00:00,99.82,99.82,99.66,99.8,26912.0,99.82,99.82,99.66,99.8,26912.0
2024-10-30 14:05:00,99.77,99.9,99.77,99.89,14576.0,99.77,99.9,99.77,99.89,14576.0
2024-10-30 14:10:00,99.89,99.93,99.85,99.91,12668.0,99.89,99.93,99.85,99.91,12668.0
2024-10-30 14:15:00,99.91,99.91,99.74,99.75,6800.0,99.91,99.91,99.74,99.75,6800.0
2024-10-30 14:20:00,99.76,99.8,99.67,99.71,10892.0,99.76,99.8,99.67,99.71,10892.0
2024-10-30 14:25:00,99.69,99.69,99.54,99.64,24336.0,99.69,99.69,99.54,99.64,24336.0
2024-10-30 14:30:00,99.66,99.75,99.63,99.74,17348.0,99.66,99.75,99.63,99.74,17348.0
2024-10-30 14:35:00,99.7,99.76,99.7,99.76,7952.0,99.7,99.76,99.7,99.76,7952.0
2024-10-30 14:40:00,99.73,99.82,99.66,99.68,18168.0,99.73,99.82,99.66,99.68,18168.0
2024-10-30 14:45:00,99.71,99.71,99.64,99.66,6192.0,99.71,99.71,99.64,99.66,6192.0
2024-10-30 14:50:00,99.71,99.72,99.66,99.66,12716.0,99.71,99.72,99.66,99.66,12716.0
2024-10-30 14:55:00,99.69,99.69,99.64,99.67,36292.0,99.69,99.69,99.64,99.67,36292.0
2024-10-30 15:00:00,99.67,99.67,99.49,99.58,16636.0,99.67,99.67,99.49,99.58,16636.0
2024-10-30 15:05:00,99.59,99.7,99.55,99.68,16464.0,99.59,99.7,99.55,99.68,16464.0
2024-10-30 15:10:00,99.7,99.83,99.7,99.83,9464.0,99.7,99.83,99.7,99.83,9464.0
2024-10-30 15:15:00,99.81,99.83,99.66,99.68,30696.0,99.81,99.83,99.66,99.68,30696.0
2024-10-30 15:20:00,99.73,99.75,99.57,99.58,25244.0,99.73,99.75,99.57,99.58,25244.0
2024-10-30 15:25:00,99.55,99.55,99.39,99.39,19708.0,99.55,99.55,99.39,99.39,19708.0
2024-10-30 15:30:00,99.39,99.44,99.31,99.33,42928.0,99.39,99.44,99.31,99.33,42928.0
2024-10-30 15:35:00,99.33,99.41,99.21,99.38,145812.0,99.33,99.41,99.21,99.38,145812.0
2024-10-30 15:40:00,99.41,99.53,99.38,99.45,65268.0,99.41,99.53,99.38,99.45,65268.0
2024-10-30 15:45:00,99.47,99.5,99.34,99.35,98656.0,99.47,99.5,99.34,99.35,98656.0
2024-10-30 15:50:00,99.31,99.35,99.19,99.2,95664.0,99.31,99.35,99.19,99.2,95664.0
2024-10-30 15:55:00,99.23,99.23,98.96,99.0,266768.0,99.23,99.23,98.96,99.0,266768.0
2024-10-31 09:30:00,97.62,97.72,96.11,96.48,398476.0,97.62,97.72,96.11,96.48,398476.0
2024-10-31 09:35:00,96.47,96.99,96.35,96.93,64096.0,96.47,96.99,96.35,96.93,64096.0
2024-10-31 09:40:00,96.68,97.09,96.68,96.83,95628.0,96.68,97.09,96.68,96.83,95628.0
2024-10-31 09:45:00,96.83,96.83,96.26,96.39,41212.0,96.83,96.83,96.26,96.39,41212.0
2024-10-31 09:50:00,96.3,96.53,96.06,96.41,57724.0,96.3,96.53,96.06,96.41,57724.0
2024-10-31 09:55:00,96.36,96.62,96.06,96.29,66204.0,96.36,96.62,96.06,96.29,66204.0
2024-10-31 10:00:00,96.21,96.33,95.88,95.92,58636.0,96.21,96.33,95.88,95.92,58636.0
2024-10-31 10:05:00,95.92,96.36,95.74,96.23,68880.0,95.92,96.36,95.74,96.23,68880.0
2024-10-31 10:10:00,96.25,96.29,95.47,95.64,139200.0,96.25,96.29,95.47,95.64,139200.0
2024-10-31 10:15:00,95.54,96.19,95.51,96.13,149512.0,95.54,96.19,95.51,96.13,149512.0
2024-10-31 10:20:00,96.08,96.66,96.08,96.52,145448.0,96.08,96.66,96.08,96.52,145448.0
2024-10-31 10:25:00,96.49,96.54,96.13,96.37,100796.0,96.49,96.54,96.13,96.37,100796.0
2024-10-31 10:30:00,96.42,96.61,96.14,96.27,52060.0,96.42,96.61,96.14,96.27,52060.0
2024-10-31 10:35:00,96.27,96.4,96.14,96.31,65720.0,96.27,96.4,96.14,96.31,65720.0
2024-10-31 10:40:00,96.32,96.5,96.22,96.22,26200.0,96.32,96.5,96.22,96.22,26200.0
2024-10-31 10:45:00,96.24,96.42,95.94,95.96,48832.0,96.24,96.42,95.94,95.96,48832.0
2024-10-31 10:50:00,96.03,96.29,95.95,96.24,27636.0,96.03,96.29,95.95,96.24,27636.0
2024-10-31 10:55:00,96.24,96.27,95.77,95.81,31676.0,96.24,96.27,95.77,95.81,31676.0
2024-10-31 11:00:00,95.76,95.95,95.63,95.8,25968.0,95.76,95.95,95.63,95.8,25968.0
2024-10-31 11:05:00,95.88,96.07,95.79,96.03,26780.0,95.88,96.07,95.79,96.03,26780.0
2024-10-31 11:10:00,95.99,95.99,95.68,95.8,11752.0,95.99,95.99,95.68,95.8,11752.0
2024-10-31 11:15:00,95.7,96.01,95.67,96.01,19452.0,95.7,96.01,95.67,96.01,19452.0
2024-10-31 11:20:00,96.08,96.29,96.02,96.24,18612.0,96.08,96.29,96.02,96.24,18612.0
2024-10-31 11:25:00,96.24,96.44,96.16,96.37,27188.0,96.24,96.44,96.16,96.37,27188.0
2024-10-31 11:30:00,96.42,96.42,96.2,96.26,18656.0,96.42,96.42,96.2,96.26,18656.0
2024-10-31 11:35:00,96.22,96.28,96.15,96.15,16344.0,96.22,96.28,96.15,96.15,16344.0
2024-10-31 11:40:00,96.16,96.2,96.08,96.2,16936.0,96.16,96.2,96.08,96.2,16936.0
2024-10-31 11:45:00,96.17,96.28,96.13,96.23,11716.0,96.17,96.28,96.13,96.23,11716.0
2024-10-31 11:50:00,96.23,96.24,96.04,96.08,13920.0,96.23,96.24,96.04,96.08,13920.0
2024-10-31 11:55:00,96.12,96.34,96.11,96.28,30488.0,96.12,96.34,96.11,96.28,30488.0
2024-10-31 12:00:00,96.25,96.28,96.07,96.2,16996.0,96.25,96.28,96.07,96.2,16996.0
2024-10-31 12:05:00,96.27,96.47,96.2,96.35,21080.0,96.27,96.47,96.2,96.35,21080.0
2024-10-31 12:10:00,96.35,96.62,96.35,96.49,38716.0,96.35,96.62,96.35,96.49,38716.0
2024-10-31 12:15:00,96.5,96.65,96.46,96.52,32168.0,96.5,96.65,96.46,96.52,32168.0
2024-10-31 12:20:00,96.58,96.65,96.38,96.41,49196.0,96.58,96.65,96.38,96.41,49196.0
2024-10-31 12:25:00,96.4,96.45,96.36,96.42,16796.0,96.4,96.45,96.36,96.42,16796.0
2024-10-31 12:30:00,96.44,96.44,96.23,96.26,38284.0,96.44,96.44,96.23,96.26,38284.0
2024-10-31 12:35:00,96.25,96.31,96.23,96.29,50496.0,96.25,96.31,96.23,96.29,50496.0
2024-10-31 12:40:00,96.34,96.4,96.27,96.38,33664.0,96.34,96.4,96.27,96.38,33664.0
2024-10-31 12:45:00,96.37,96.4,96.3,96.3,12552.0,96.37,96.4,96.3,96.3,12552.0
2024-10-31 12:50:00,96.35,96.4,96.33,96.36,31764.0,96.35,96.4,96.33,96.36,31764.0
2024-10-31 12:55:00,96.37,96.4,96.32,96.34,22712.0,96.37,96.4,96.32,96.34,22712.0
2024-10-31 13:00:00,96.34,96.55,96.31,96.51,47360.0,96.34,96.55,96.31,96.51,47360.0
2024-10-31 13:05:00,96.52,96.69,96.49,96.69,21056.0,96.52,96.69,96.49,96.69,21056.0
2024-10-31 13:10:00,96.68,96.69,96.58,96.58,15788.0,96.68,96.69,96.58,96.58,15788.0
2024-10-31 13:15:00,96.59,96.59,96.38,96.58,24132.0,96.59,96.59,96.38,96.58,24132.0
2024-10-31 13:20:00,96.58,96.68,96.56,96.64,8616.0,96.58,96.68,96.56,96.64,8616.0
2024-10-31 13:25:00,96.66,96.68,96.48,96.5,19304.0,96.66,96.68,96.48,96.5,19304.0
2024-10-31 13:30:00,96.53,96.55,96.43,96.55,14376.0,96.53,96.55,96.43,96.55,14376.0
2024-10-31 13:35:00,96.52,96.55,96.34,96.34,20988.0,96.52,96.55,96.34,96.34,20988.0
2024-10-31 13:40:00,96.39,96.44,96.27,96.27,30168.0,96.39,96.44,96.27,96.27,30168.0
2024-10-31 13:45:00,96.27,96.36,96.11,96.35,38256.0,96.27,96.36,96.11,96.35,38256.0
2024-10-31 13:50:00,96.35,96.43,96.31,96.31,14940.0,96.35,96.43,96.31,96.31,14940.0
2024-10-31 13:55:00,96.32,96.35,96.23,96.23,25416.0,96.32,96.35,96.23,96.23,25416.0
2024-10-31 14:00:00,96.24,96.26,96.15,96.18,18936.0,96.24,96.26,96.15,96.18,18936.0
2024-10-31 14:05:00,96.2,96.39,96.2,96.3,10440.0,96.2,96.39,96.2,96.3,10440.0
2024-10-31 14:10:00,96.31,96.36,96.27,96.27,47336.0,96.31,96.36,96.27,96.27,47336.0
2024-10-31 14:15:00,96.28,96.31,96.16,96.16,22388.0,96.28,96.31,96.16,96.16,22388.0
2024-10-31 14:20:00,96.19,96.19,96.05,96.14,41488.0,96.19,96.19,96.05,96.14,41488.0
2024-10-31 14:25:00,96.12,96.14,96.08,96.13,14468.0,96.12,96.14,96.08,96.13,14468.0
2024-10-31 14:30:00,96.13,96.17,95.97,96.15,67920.0,96.13,96.17,95.97,96.15,67920.0
2024-10-31 14:35:00,96.15,96.17,96.08,96.15,56684.0,96.15,96.17,96.08,96.15,56684.0
2024-10-31 14:40:00,96.16,96.17,96.0,96.09,51276.0,96.16,96.17,96.0,96.09,51276.0
2024-10-31 14:45:00,96.09,96.17,95.92,95.92,58324.0,96.09,96.17,95.92,95.92,58324.0
2024-10-31 14:50:00,95.91,96.05,95.86,96.01,75940.0,95.91,96.05,95.86,96.01,75940.0
2024-10-31 14:55:00,96.05,96.14,96.01,96.13,42504.0,96.05,96.14,96.01,96.13,42504.0
2024-10-31 15:00:00,96.13,96.29,96.13,96.24,35396.0,96.13,96.29,96.13,96.24,35396.0
2024-10-31 15:05:00,96.23,96.36,96.23,96.33,16056.0,96.23,96.36,96.23,96.33,16056.0
2024-10-31 15:10:00,96.36,96.37,96.21,96.37,27004.0,96.36,96.37,96.21,96.37,27004.0
2024-10-31 15:15:00,96.38,96.49,96.32,96.47,18600.0,96.38,96.49,96.32,96.47,18600.0
2024-10-31 15:20:00,96.49,96.57,96.39,96.53,53396.0,96.49,96.57,96.39,96.53,53396.0
2024-10-31 15:25:00,96.51,96.51,96.33,96.36,51192.0,96.51,96.51,96.33,96.36,51192.0
2024-10-31 15:30:00,96.39,96.52,96.31,96.4,78040.0,96.39,96.52,96.31,96.4,78040.0
2024-10-31 15:35:00,96.38,96.61,96.32,96.61,48320.0,96.38,96.61,96.32,96.61,48320.0
2024-10-31 15:40:00,96.6,96.85,96.52,96.84,50324.0,96.6,96.85,96.52,96.84,50324.0
2024-10-31 15:45:00,96.81,97.06,96.8,96.95,67552.0,96.81,97.06,96.8,96.95,67552.0
2024-10-31 15:50:00,96.98,97.18,96.54,96.56,173028.0,96.98,97.18,96.54,96.56,173028.0
2024-10-31 15:55:00,96.55,96.87,96.55,96.58,522564.0,96.55,96.87,96.55,96.58,522564.0
2024-11-01 09:30:00,96.83,98.06,96.17,97.89,118120.0,96.83,98.06,96.17,97.89,118120.0
2024-11-01 09:35:00,97.85,98.0,97.09,97.5,38028.0,97.85,98.0,97.09,97.5,38028.0
2024-11-01 09:40:00,97.5,97.8,97.5,97.71,23176.0,97.5,97.8,97.5,97.71,23176.0
2024-11-01 09:45:00,97.71,98.16,97.53,98.16,77988.0,97.71,98.16,97.53,98.16,77988.0
2024-11-01 09:50:00,98.09,98.09,97.58,97.58,50912.0,98.09,98.09,97.58,97.58,50912.0
2024-11-01 09:55:00,97.63,98.25,97.63,97.91,74956.0,97.63,98.25,97.63,97.91,74956.0
2024-11-01 10:00:00,97.97,98.04,97.72,97.73,83144.0,97.97,98.04,97.72,97.73,83144.0
2024-11-01 10:05:00,97.74,98.26,97.68,98.1,63900.0,97.74,98.26,97.68,98.1,63900.0
2024-11-01 10:10:00,98.03,98.35,98.03,98.34,54360.0,98.03,98.35,98.03,98.34,54360.0
2024-11-01 10:15:00,98.34,98.51,98.27,98.49,36256.0,98.34,98.51,98.27,98.49,36256.0
2024-11-01 10:20:00,98.48,98.71,98.48,98.61,16956.0,98.48,98.71,98.48,98.61,16956.0
2024-11-01 10:25:00,98.66,98.79,98.57,98.74,25576.0,98.66,98.79,98.57,98.74,25576.0
2024-11-01 10:30:00,98.73,98.96,98.69,98.79,24252.0,98.73,98.96,98.69,98.79,24252.0
2024-11-01 10:35:00,98.8,99.01,98.73,98.86,85244.0,98.8,99.01,98.73,98.86,85244.0
2024-11-01 10:40:00,98.86,98.86,98.18,98.49,37636.0,98.86,98.86,98.18,98.49,37636.0
2024-11-01 10:45:00,98.48,98.54,98.22,98.54,18736.0,98.48,98.54,98.22,98.54,18736.0
2024-11-01 10:50:00,98.58,98.61,98.44,98.49,15660.0,98.58,98.61,98.44,98.49,15660.0
2024-11-01 10:55:00,98.43,98.88,98.43,98.88,17720.0,98.43,98.88,98.43,98.88,17720.0
2024-11-01 11:00:00,98.91,98.97,98.69,98.74,23020.0,98.91,98.97,98.69,98.74,23020.0
2024-11-01 11:05:00,98.69,98.85,98.52,98.81,20768.0,98.69,98.85,98.52,98.81,20768.0
2024-11-01 11:10:00,98.81,99.19,98.81,99.15,43708.0,98.81,99.19,98.81,99.15,43708.0
2024-11-01 11:15:00,99.15,99.23,98.92,98.92,48548.0,99.15,99.23,98.92,98.92,48548.0
2024-11-01 11:20:00,98.86,98.99,98.68,98.98,15944.0,98.86,98.99,98.68,98.98,15944.0
2024-11-01 11:25:00,98.98,99.19,98.93,99.19,24904.0,98.98,99.19,98.93,99.19,24904.0
2024-11-01 11:30:00,99.1,99.18,99.04,99.05,20544.0,99.1,99.18,99.04,99.05,20544.0
2024-11-01 11:35:00,99.07,99.07,98.98,98.99,6008.0,99.07,99.07,98.98,98.99,6008.0
2024-11-01 11:40:00,99.0,99.0,98.71,98.83,23680.0,99.0,99.0,98.71,98.83,23680.0
2024-11-01 11:45:00,98.86,98.89,98.74,98.74,12008.0,98.86,98.89,98.74,98.74,12008.0
2024-11-01 11:50:00,98.7,98.82,98.6,98.82,9652.0,98.7,98.82,98.6,98.82,9652.0
2024-11-01 11:55:00,98.77,98.94,98.77,98.94,8416.0,98.77,98.94,98.77,98.94,8416.0
2024-11-01 12:00:00,98.88,98.98,98.84,98.92,17724.0,98.88,98.98,98.84,98.92,17724.0
2024-11-01 12:05:00,98.94,99.01,98.91,98.97,7380.0,98.94,99.01,98.91,98.97,7380.0
2024-11-01 12:10:00,98.91,99.11,98.89,99.01,38636.0,98.91,99.11,98.89,99.01,38636.0
2024-11-01 12:15:00,98.97,98.97,98.81,98.94,30004.0,98.97,98.97,98.81,98.94,30004.0
2024-11-01 12:20:00,98.91,98.93,98.75,98.78,27128.0,98.91,98.93,98.75,98.78,27128.0
2024-11-01 12:25:00,98.79,98.79,98.65,98.71,13572.0,98.79,98.79,98.65,98.71,13572.0
2024-11-01 12:30:00,98.77,98.89,98.77,98.89,2960.0,98.77,98.89,98.77,98.89,2960.0
2024-11-01 12:35:00,98.92,98.92,98.83,98.84,7884.0,98.92,98.92,98.83,98.84,7884.0
2024-11-01 12:40:00,98.8,98.82,98.44,98.51,23536.0,98.8,98.82,98.44,98.51,23536.0
2024-11-01 12:45:00,98.52,98.64,98.51,98.55,9932.0,98.52,98.64,98.51,98.55,9932.0
2024-11-01 12:50:00,98.54,98.6,98.54,98.6,3616.0,98.54,98.6,98.54,98.6,3616.0
2024-11-01 12:55:00,98.63,98.63,98.44,98.5,27364.0,98.63,98.63,98.44,98.5,27364.0
2024-11-01 13:00:00,98.56,98.57,98.46,98.47,6596.0,98.56,98.57,98.46,98.47,6596.0
2024-11-01 13:05:00,98.5,98.55,98.33,98.34,12544.0,98.5,98.55,98.33,98.34,12544.0
2024-11-01 13:10:00,98.34,98.52,98.34,98.51,7664.0,98.34,98.52,98.34,98.51,7664.0
2024-11-01 13:15:00,98.63,98.7,98.63,98.7,5920.0,98.63,98.7,98.63,98.7,5920.0
2024-11-01 13:20:00,98.69,98.82,98.68,98.74,6604.0,98.69,98.82,98.68,98.74,6604.0
2024-11-01 13:25:00,98.74,98.74,98.68,98.74,3240.0,98.74,98.74,98.68,98.74,3240.0
2024-11-01 13:30:00,98.71,98.72,98.28,98.28,16040.0,98.71,98.72,98.28,98.28,16040.0
2024-11-01 13:35:00,98.25,98.41,98.14,98.36,17384.0,98.25,98.41,98.14,98.36,17384.0
2024-11-01 13:40:00,98.33,98.33,98.25,98.28,3600.0,98.33,98.33,98.25,98.28,3600.0
2024-11-01 13:45:00,98.28,98.39,98.27,98.28,7212.0,98.28,98.39,98.27,98.28,7212.0
2024-11-01 13:50:00,98.28,98.36,98.27,98.36,21456.0,98.28,98.36,98.27,98.36,21456.0
2024-11-01 13:55:00,98.32,98.33,98.08,98.08,22020.0,98.32,98.33,98.08,98.08,22020.0
2024-11-01 14:00:00,98.04,98.17,98.02,98.13,15128.0,98.04,98.17,98.02,98.13,15128.0
2024-11-01 14:05:00,98.17,98.17,97.95,97.99,13316.0,98.17,98.17,97.95,97.99,13316.0
2024-11-01 14:10:00,97.98,98.11,97.98,98.11,12400.0,97.98,98.11,97.98,98.11,12400.0
2024-11-01 14:15:00,98.09,98.14,98.08,98.1,6560.0,98.09,98.14,98.08,98.1,6560.0
2024-11-01 14:20:00,98.05,98.16,97.96,98.16,7660.0,98.05,98.16,97.96,98.16,7660.0
2024-11-01 14:25:00,98.13,98.16,98.0,98.0,7400.0,98.13,98.16,98.0,98.0,7400.0
2024-11-01 14:30:00,98.04,98.13,97.99,98.13,7104.0,98.04,98.13,97.99,98.13,7104.0
2024-11-01 14:35:00,98.09,98.14,98.02,98.03,14520.0,98.09,98.14,98.02,98.03,14520.0
2024-11-01 14:40:00,98.05,98.25,97.96,98.25,69048.0,98.05,98.25,97.96,98.25,69048.0
2024-11-01 14:45:00,98.32,98.32,98.17,98.22,30660.0,98.32,98.32,98.17,98.22,30660.0
2024-11-01 14:50:00,98.25,98.25,98.12,98.12,13448.0,98.25,98.25,98.12,98.12,13448.0
2024-11-01 14:55:00,98.1,98.19,98.08,98.1,16828.0,98.1,98.19,98.08,98.1,16828.0
2024-11-01 15:00:00,98.17,98.22,98.14,98.22,9896.0,98.17,98.22,98.14,98.22,9896.0
2024-11-01 15:05:00,98.22,98.42,98.22,98.42,62964.0,98.22,98.42,98.22,98.42,62964.0
2024-11-01 15:10:00,98.38,98.44,98.36,98.44,13784.0,98.38,98.44,98.36,98.44,13784.0
2024-11-01 15:15:00,98.42,98.5,98.42,98.48,10872.0,98.42,98.5,98.42,98.48,10872.0
2024-11-01 15:20:00,98.51,98.67,98.5,98.64,53564.0,98.51,98.67,98.5,98.64,53564.0
2024-11-01 15:25:00,98.62,98.62,98.46,98.52,78308.0,98.62,98.62,98.46,98.52,78308.0
2024-11-01 15:30:00,98.52,98.6,98.43,98.58,44296.0,98.52,98.6,98.43,98.58,44296.0
2024-11-01 15:35:00,98.57,98.57,98.45,98.47,31548.0,98.57,98.57,98.45,98.47,31548.0
2024-11-01 15:40:00,98.49,98.61,98.47,98.47,16804.0,98.49,98.61,98.47,98.47,16804.0
2024-11-01 15:45:00,98.48,98.56,98.45,98.49,36856.0,98.48,98.56,98.45,98.49,36856.0
2024-11-01 15:50:00,98.44,98.61,98.33,98.61,119492.0,98.44,98.61,98.33,98.61,119492.0
2024-11-01 15:55:00,98.53,98.64,98.49,98.54,204064.0,98.53,98.64,98.49,98.54,204064.0
2024-11-04 09:30:00,99.51,99.72,98.35,98.71,210968.0,99.51,99.72,98.35,98.71,210968.0
2024-11-04 09:35:00,98.55,98.92,98.29,98.83,87876.0,98.55,98.92,98.29,98.83,87876.0
2024-11-04 09:40:00,98.76,99.3,98.75,99.15,15876.0,98.76,99.3,98.75,99.15,15876.0
2024-11-04 09:45:00,99.14,99.23,98.64,99.01,27212.0,99.14,99.23,98.64,99.01,27212.0
2024-11-04 09:50:00,99.02,99.02,98.76,98.86,21748.0,99.02,99.02,98.76,98.86,21748.0
2024-11-04 09:55:00,98.84,98.93,98.6,98.93,23616.0,98.84,98.93,98.6,98.93,23616.0
2024-11-04 10:00:00,98.98,98.98,98.65,98.69,12816.0,98.98,98.98,98.65,98.69,12816.0
2024-11-04 10:05:00,98.64,98.93,98.61,98.86,55248.0,98.64,98.93,98.61,98.86,55248.0
2024-11-04 10:10:00,98.93,99.17,98.86,99.1,34856.0,98.93,99.17,98.86,99.1,34856.0
2024-11-04 10:15:00,99.14,99.48,99.08,99.48,39508.0,99.14,99.48,99.08,99.48,39508.0
2024-11-04 10:20:00,99.42,99.62,99.26,99.57,24168.0,99.42,99.62,99.26,99.57,24168.0
2024-11-04 10:25:00,99.58,99.72,99.43,99.54,41696.0,99.58,99.72,99.43,99.54,41696.0
2024-11-04 10:30:00,99.53,99.64,99.31,99.36,22716.0,99.53,99.64,99.31,99.36,22716.0
2024-11-04 10:35:00,99.31,99.5,99.25,99.3,23200.0,99.31,99.5,99.25,99.3,23200.0
2024-11-04 10:40:00,99.31,99.45,99.17,99.26,25992.0,99.31,99.45,99.17,99.26,25992.0
2024-11-04 10:45:00,99.26,99.55,99.15,99.55,28528.0,99.26,99.55,99.15,99.55,28528.0
2024-11-04 10:50:00,99.6,99.6,99.41,99.56,25720.0,99.6,99.6,99.41,99.56,25720.0
2024-11-04 10:55:00,99.52,99.54,99.45,99.46,14680.0,99.52,99.54,99.45,99.46,14680.0
2024-11-04 11:00:00,99.51,99.67,99.45,99.64,16256.0,99.51,99.67,99.45,99.64,16256.0
2024-11-04 11:05:00,99.64,99.68,99.56,99.67,18952.0,99.64,99.68,99.56,99.67,18952.0
2024-11-04 11:10:00,99.67,99.99,99.67,99.88,28924.0,99.67,99.99,99.67,99.88,28924.0
2024-11-04 11:15:00,99.83,99.87,99.65,99.72,33284.0,99.83,99.87,99.65,99.72,33284.0
2024-11-04 11:20:00,99.72,99.78,99.71,99.71,21460.0,99.72,99.78,99.71,99.71,21460.0
2024-11-04 11:25:00,99.75,100.15,99.73,100.1,84984.0,99.75,100.15,99.73,100.1,84984.0
2024-11-04 11:30:00,100.06,100.06,99.78,99.81,25348.0,100.06,100.06,99.78,99.81,25348.0
2024-11-04 11:35:00,99.8,99.84,99.62,99.66,28716.0,99.8,99.84,99.62,99.66,28716.0
2024-11-04 11:40:00,99.67,99.69,99.56,99.62,27816.0,99.67,99.69,99.56,99.62,27816.0
2024-11-04 11:45:00,99.61,99.69,99.47,99.69,15644.0,99.61,99.69,99.47,99.69,15644.0
2024-11-04 11:50:00,99.67,99.69,99.56,99.57,20964.0,99.67,99.69,99.56,99.57,20964.0
2024-11-04 11:55:00,99.56,99.62,99.45,99.53,14656.0,99.56,99.62,99.45,99.53,14656.0
2024-11-04 12:00:00,99.57,99.75,99.51,99.53,18980.0,99.57,99.75,99.51,99.53,18980.0
2024-11-04 12:05:00,99.51,99.56,99.32,99.43,16124.0,99.51,99.56,99.32,99.43,16124.0
2024-11-04 12:10:00,99.38,99.61,99.38,99.61,19864.0,99.38,99.61,99.38,99.61,19864.0
2024-11-04 12:15:00,99.66,99.7,99.62,99.62,6068.0,99.66,99.7,99.62,99.62,6068.0
2024-11-04 12:20:00,99.66,99.88,99.66,99.85,28508.0,99.66,99.88,99.66,99.85,28508.0
2024-11-04 12:25:00,99.85,99.86,99.75,99.86,4344.0,99.85,99.86,99.75,99.86,4344.0
2024-11-04 12:30:00,99.81,99.82,99.71,99.75,12100.0,99.81,99.82,99.71,99.75,12100.0
2024-11-04 12:35:00,99.8,99.95,99.79,99.89,21624.0,99.8,99.95,99.79,99.89,21624.0
2024-11-04 12:40:00,99.89,99.94,99.86,99.91,10968.0,99.89,99.94,99.86,99.91,10968.0
2024-11-04 12:45:00,99.95,100.08,99.9,100.02,30328.0,99.95,100.08,99.9,100.02,30328.0
2024-11-04 12:50:00,100.11,100.11,99.91,99.95,8216.0,100.11,100.11,99.91,99.95,8216.0
2024-11-04 12:55:00,99.95,100.03,99.9,99.9,12768.0,99.95,100.03,99.9,99.9,12768.0
2024-11-04 13:00:00,99.92,99.95,99.69,99.69,12740.0,99.92,99.95,99.69,99.69,12740.0
2024-11-04 13:05:00,99.7,99.71,99.5,99.53,8400.0,99.7,99.71,99.5,99.53,8400.0
2024-11-04 13:10:00,99.59,99.82,99.56,99.76,8764.0,99.59,99.82,99.56,99.76,8764.0
2024-11-04 13:15:00,99.75,99.83,99.71,99.76,7240.0,99.75,99.83,99.71,99.76,7240.0
2024-11-04 13:20:00,99.67,99.82,99.67,99.79,5320.0,99.67,99.82,99.67,99.79,5320.0
2024-11-04 13:25:00,99.72,99.74,99.61,99.64,4356.0,99.72,99.74,99.61,99.64,4356.0
2024-11-04 13:30:00,99.68,99.8,99.63,99.8,10044.0,99.68,99.8,99.63,99.8,10044.0
2024-11-04 13:35:00,99.75,99.78,99.67,99.75,5084.0,99.75,99.78,99.67,99.75,5084.0
2024-11-04 13:40:00,99.72,99.82,99.72,99.77,6600.0,99.72,99.82,99.72,99.77,6600.0
2024-11-04 13:45:00,99.86,99.92,99.85,99.88,6320.0,99.86,99.92,99.85,99.88,6320.0
2024-11-04 13:50:00,99.85,99.89,99.83,99.83,10084.0,99.85,99.89,99.83,99.83,10084.0
2024-11-04 13:55:00,99.84,99.84,99.67,99.72,27316.0,99.84,99.84,99.67,99.72,27316.0
2024-11-04 14:00:00,99.72,99.72,99.62,99.62,6904.0,99.72,99.72,99.62,99.62,6904.0
2024-11-04 14:05:00,99.65,99.8,99.62,99.69,15732.0,99.65,99.8,99.62,99.69,15732.0
2024-11-04 14:10:00,99.68,99.88,99.68,99.86,14940.0,99.68,99.88,99.68,99.86,14940.0
2024-11-04 14:15:00,99.89,99.89,99.83,99.83,5144.0,99.89,99.89,99.83,99.83,5144.0
2024-11-04 14:20:00,99.83,99.83,99.75,99.75,4412.0,99.83,99.83,99.75,99.75,4412.0
2024-11-04 14:25:00,99.78,99.81,99.51,99.51,15428.0,99.78,99.81,99.51,99.51,15428.0
2024-11-04 14:30:00,99.51,99.69,99.44,99.69,12156.0,99.51,99.69,99.44,99.69,12156.0
2024-11-04 14:35:00,99.71,99.75,99.66,99.73,10224.0,99.71,99.75,99.66,99.73,10224.0
2024-11-04 14:40:00,99.72,99.74,99.63,99.64,14980.0,99.72,99.74,99.63,99.64,14980.0
2024-11-04 14:45:00,99.64,99.64,99.5,99.51,13876.0,99.64,99.64,99.5,99.51,13876.0
2024-11-04 14:50:00,99.49,99.59,99.48,99.48,9608.0,99.49,99.59,99.48,99.48,9608.0
2024-11-04 14:55:00,99.5,99.53,99.37,99.44,13244.0,99.5,99.53,99.37,99.44,13244.0
2024-11-04 15:00:00,99.36,99.41,99.23,99.26,7024.0,99.36,99.41,99.23,99.26,7024.0
2024-11-04 15:05:00,99.23,99.37,99.22,99.31,27792.0,99.23,99.37,99.22,99.31,27792.0
2024-11-04 15:10:00,99.3,99.35,99.23,99.23,12000.0,99.3,99.35,99.23,99.23,12000.0
2024-11-04 15:15:00,99.23,99.3,99.15,99.27,13724.0,99.23,99.3,99.15,99.27,13724.0
2024-11-04 15:20:00,99.25,99.41,99.23,99.41,24068.0,99.25,99.41,99.23,99.41,24068.0
2024-11-04 15:25:00,99.44,99.45,99.33,99.33,10436.0,99.44,99.45,99.33,99.33,10436.0
2024-11-04 15:30:00,99.32,99.33,99.08,99.08,15824.0,99.32,99.33,99.08,99.08,15824.0
2024-11-04 15:35:00,99.12,99.14,98.99,99.03,15200.0,99.12,99.14,98.99,99.03,15200.0
2024-11-04 15:40:00,99.09,99.2,99.09,99.12,10184.0,99.09,99.2,99.09,99.12,10184.0
2024-11-04 15:45:00,99.15,99.15,99.02,99.12,13712.0,99.15,99.15,99.02,99.12,13712.0
2024-11-04 15:50:00,99.07,99.07,98.86,98.87,28316.0,99.07,99.07,98.86,98.87,28316.0
2024-11-04 15:55:00,98.86,98.86,98.65,98.81,193876.0,98.86,98.86,98.65,98.81,193876.0
2024-11-05 09:30:00,99.39,100.4,99.24,100.01,153428.0,99.39,100.4,99.24,100.01,153428.0
2024-11-05 09:35:00,99.9,100.05,99.54,99.7,99320.0,99.9,100.05,99.54,99.7,99320.0
2024-11-05 09:40:00,99.65,99.9,99.48,99.86,38204.0,99.65,99.9,99.48,99.86,38204.0
2024-11-05 09:45:00,99.87,99.97,99.58,99.88,39756.0,99.87,99.97,99.58,99.88,39756.0
2024-11-05 09:50:00,99.85,100.05,99.83,100.05,6532.0,99.85,100.05,99.83,100.05,6532.0
2024-11-05 09:55:00,99.98,100.5,99.97,100.37,39568.0,99.98,100.5,99.97,100.37,39568.0
2024-11-05 10:00:00,100.35,101.11,100.35,101.11,65460.0,100.35,101.11,100.35,101.11,65460.0
2024-11-05 10:05:00,101.11,101.22,100.83,101.01,108704.0,101.11,101.22,100.83,101.01,108704.0
2024-11-05 10:10:00,101.06,101.24,100.89,101.17,76860.0,101.06,101.24,100.89,101.17,76860.0
2024-11-05 10:15:00,101.17,101.3,100.99,101.05,59496.0,101.17,101.3,100.99,101.05,59496.0
2024-11-05 10:20:00,101.16,101.33,101.15,101.26,25344.0,101.16,101.33,101.15,101.26,25344.0
2024-11-05 10:25:00,101.23,101.23,100.5,100.61,62308.0,101.23,101.23,100.5,100.61,62308.0
2024-11-05 10:30:00,100.6,100.71,100.53,100.57,44712.0,100.6,100.71,100.53,100.57,44712.0
2024-11-05 10:35:00,100.67,100.83,100.64,100.75,40144.0,100.67,100.83,100.64,100.75,40144.0
2024-11-05 10:40:00,100.8,100.8,100.58,100.69,34112.0,100.8,100.8,100.58,100.69,34112.0
2024-11-05 10:45:00,100.62,100.76,100.57,100.73,18400.0,100.62,100.76,100.57,100.73,18400.0
2024-11-05 10:50:00,100.67,100.72,100.32,100.39,96384.0,100.67,100.72,100.32,100.39,96384.0
2024-11-05 10:55:00,100.39,100.66,100.25,100.53,99824.0,100.39,100.66,100.25,100.53,99824.0
2024-11-05 11:00:00,100.61,100.76,100.52,100.65,34648.0,100.61,100.76,100.52,100.65,34648.0
2024-11-05 11:05:00,100.65,100.88,100.65,100.83,24700.0,100.65,100.88,100.65,100.83,24700.0
2024-11-05 11:10:00,100.83,100.83,100.6,100.74,13288.0,100.83,100.83,100.6,100.74,13288.0
2024-11-05 11:15:00,100.78,100.81,100.75,100.8,6000.0,100.78,100.81,100.75,100.8,6000.0
2024-11-05 11:20:00,100.8,100.94,100.8,100.94,17804.0,100.8,100.94,100.8,100.94,17804.0
2024-11-05 11:25:00,100.95,100.95,100.63,100.66,20688.0,100.95,100.95,100.63,100.66,20688.0
2024-11-05 11:30:00,100.66,101.0,100.66,100.92,18412.0,100.66,101.0,100.66,100.92,18412.0
2024-11-05 11:35:00,100.8,100.83,100.77,100.78,3744.0,100.8,100.83,100.77,100.78,3744.0
2024-11-05 11:40:00,100.79,100.79,100.67,100.67,9484.0,100.79,100.79,100.67,100.67,9484.0
2024-11-05 11:45:00,100.66,100.79,100.66,100.66,12012.0,100.66,100.79,100.66,100.66,12012.0
2024-11-05 11:50:00,100.62,100.86,100.6,100.86,20048.0,100.62,100.86,100.6,100.86,20048.0
2024-11-05 11:55:00,100.88,100.93,100.79,100.8,10020.0,100.88,100.93,100.79,100.8,10020.0
2024-11-05 12:00:00,100.78,100.9,100.72,100.89,23224.0,100.78,100.9,100.72,100.89,23224.0
2024-11-05 12:05:00,100.89,100.89,100.75,100.75,22352.0,100.89,100.89,100.75,100.75,22352.0
2024-11-05 12:10:00,100.78,101.05,100.77,100.96,47632.0,100.78,101.05,100.77,100.96,47632.0
2024-11-05 12:15:00,100.94,101.0,100.9,101.0,9412.0,100.94,101.0,100.9,101.0,9412.0
2024-11-05 12:20:00,100.98,101.01,100.9,100.95,10128.0,100.98,101.01,100.9,100.95,10128.0
2024-11-05 12:25:00,100.97,101.0,100.87,100.88,9956.0,100.97,101.0,100.87,100.88,9956.0
2024-11-05 12:30:00,100.91,101.15,100.91,101.07,39056.0,100.91,101.15,100.91,101.07,39056.0
2024-11-05 12:35:00,101.05,101.12,100.95,101.0,13776.0,101.05,101.12,100.95,101.0,13776.0
2024-11-05 12:40:00,101.02,101.02,100.96,100.96,5532.0,101.02,101.02,100.96,100.96,5532.0
2024-11-05 12:45:00,100.97,101.11,100.88,101.06,61452.0,100.97,101.11,100.88,101.06,61452.0
2024-11-05 12:50:00,101.11,101.13,101.01,101.07,29028.0,101.11,101.13,101.01,101.07,29028.0
2024-11-05 12:55:00,101.05,101.07,100.86,100.86,12400.0,101.05,101.07,100.86,100.86,12400.0
2024-11-05 13:00:00,100.92,100.97,100.83,100.96,13208.0,100.92,100.97,100.83,100.96,13208.0
2024-11-05 13:05:00,100.99,101.16,100.99,101.16,21872.0,100.99,101.16,100.99,101.16,21872.0
2024-11-05 13:10:00,101.13,101.16,100.83,100.84,21312.0,101.13,101.16,100.83,100.84,21312.0
2024-11-05 13:15:00,100.85,100.97,100.83,100.92,13172.0,100.85,100.97,100.83,100.92,13172.0
2024-11-05 13:20:00,100.97,100.98,100.92,100.94,6940.0,100.97,100.98,100.92,100.94,6940.0
2024-11-05 13:25:00,100.95,101.02,100.9,100.95,11492.0,100.95,101.02,100.9,100.95,11492.0
2024-11-05 13:30:00,100.93,101.03,100.91,100.92,7884.0,100.93,101.03,100.91,100.92,7884.0
2024-11-05 13:35:00,100.87,100.89,100.7,100.74,19052.0,100.87,100.89,100.7,100.74,19052.0
2024-11-05 13:40:00,100.78,100.82,100.75,100.78,16704.0,100.78,100.82,100.75,100.78,16704.0
2024-11-05 13:45:00,100.78,100.85,100.67,100.7,11260.0,100.78,100.85,100.67,100.7,11260.0
2024-11-05 13:50:00,100.67,100.74,100.67,100.73,6232.0,100.67,100.74,100.67,100.73,6232.0
2024-11-05 13:55:00,100.73,100.79,100.73,100.77,13128.0,100.73,100.79,100.73,100.77,13128.0
2024-11-05 14:00:00,100.75,100.88,100.72,100.78,22840.0,100.75,100.88,100.72,100.78,22840.0
2024-11-05 14:05:00,100.84,100.94,100.82,100.94,5456.0,100.84,100.94,100.82,100.94,5456.0
2024-11-05 14:10:00,100.94,100.97,100.88,100.89,8800.0,100.94,100.97,100.88,100.89,8800.0
2024-11-05 14:15:00,100.86,100.92,100.83,100.86,4952.0,100.86,100.92,100.83,100.86,4952.0
2024-11-05 14:20:00,100.82,100.83,100.7,100.82,21752.0,100.82,100.83,100.7,100.82,21752.0
2024-11-05 14:25:00,100.75,100.96,100.75,100.94,22180.0,100.75,100.96,100.75,100.94,22180.0
2024-11-05 14:30:00,100.96,101.06,100.96,100.97,13896.0,100.96,101.06,100.96,100.97,13896.0
2024-11-05 14:35:00,100.91,101.08,100.91,101.06,5208.0,100.91,101.08,100.91,101.06,5208.0
2024-11-05 14:40:00,101.08,101.11,100.98,101.01,20848.0,101.08,101.11,100.98,101.01,20848.0
2024-11-05 14:45:00,100.97,100.97,100.92,100.92,12140.0,100.97,100.97,100.92,100.92,12140.0
2024-11-05 14:50:00,100.94,100.94,100.8,100.8,8648.0,100.94,100.94,100.8,100.8,8648.0
2024-11-05 14:55:00,100.83,100.85,100.75,100.76,8112.0,100.83,100.85,100.75,100.76,8112.0
2024-11-05 15:00:00,100.78,100.85,100.7,100.74,8308.0,100.78,100.85,100.7,100.74,8308.0
2024-11-05 15:05:00,100.77,100.89,100.77,100.89,8456.0,100.77,100.89,100.77,100.89,8456.0
2024-11-05 15:10:00,100.89,101.03,100.89,101.02,10360.0,100.89,101.03,100.89,101.02,10360.0
2024-11-05 15:15:00,100.99,101.08,100.95,100.98,10172.0,100.99,101.08,100.95,100.98,10172.0
2024-11-05 15:20:00,101.06,101.07,101.0,101.06,15204.0,101.06,101.07,101.0,101.06,15204.0
2024-11-05 15:25:00,101.06,101.17,101.06,101.17,15752.0,101.06,101.17,101.06,101.17,15752.0
2024-11-05 15:30:00,101.11,101.22,101.03,101.21,16108.0,101.11,101.22,101.03,101.21,16108.0
2024-11-05 15:35:00,101.17,101.25,101.09,101.24,47796.0,101.17,101.25,101.09,101.24,47796.0
2024-11-05 15:40:00,101.16,101.17,101.04,101.06,19260.0,101.16,101.17,101.04,101.06,19260.0
2024-11-05 15:45:00,101.07,101.14,101.0,101.08,20232.0,101.07,101.14,101.0,101.08,20232.0
2024-11-05 15:50:00,101.05,101.25,101.03,101.13,52596.0,101.05,101.25,101.03,101.13,52596.0
2024-11-05 15:55:00,101.16,101.34,101.11,101.31,156960.0,101.16,101.34,101.11,101.31,156960.0
2024-11-06 09:30:00,105.0,105.25,103.29,104.9,373344.0,105.0,105.25,103.29,104.9,373344.0
2024-11-06 09:35:00,104.93,106.0,104.87,105.8,104648.0,104.93,106.0,104.87,105.8,104648.0
2024-11-06 09:40:00,105.8,105.97,105.26,105.26,133184.0,105.8,105.97,105.26,105.26,133184.0
2024-11-06 09:45:00,105.25,105.25,104.36,104.5,74836.0,105.25,105.25,104.36,104.5,74836.0
2024-11-06 09:50:00,104.38,104.56,104.03,104.31,88552.0,104.38,104.56,104.03,104.31,88552.0
2024-11-06 09:55:00,104.5,104.86,104.28,104.84,89536.0,104.5,104.86,104.28,104.84,89536.0
2024-11-06 10:00:00,104.88,105.0,104.33,104.33,62508.0,104.88,105.0,104.33,104.33,62508.0
2024-11-06 10:05:00,104.44,104.59,104.07,104.17,51684.0,104.44,104.59,104.07,104.17,51684.0
2024-11-06 10:10:00,104.23,104.44,104.09,104.26,31992.0,104.23,104.44,104.09,104.26,31992.0
2024-11-06 10:15:00,104.26,104.62,104.08,104.54,25292.0,104.26,104.62,104.08,104.54,25292.0
2024-11-06 10:20:00,104.5,105.12,104.5,104.98,48284.0,104.5,105.12,104.5,104.98,48284.0
2024-11-06 10:25:00,104.96,105.25,104.8,105.23,39948.0,104.96,105.25,104.8,105.23,39948.0
2024-11-06 10:30:00,105.22,105.41,105.15,105.2,35540.0,105.22,105.41,105.15,105.2,35540.0
2024-11-06 10:35:00,105.16,105.3,104.79,104.84,40064.0,105.16,105.3,104.79,104.84,40064.0
2024-11-06 10:40:00,104.85,105.04,104.72,104.81,28276.0,104.85,105.04,104.72,104.81,28276.0
2024-11-06 10:45:00,104.8,105.16,104.63,105.0,58044.0,104.8,105.16,104.63,105.0,58044.0
2024-11-06 10:50:00,105.02,105.02,104.71,104.76,25392.0,105.02,105.02,104.71,104.76,25392.0
2024-11-06 10:55:00,104.81,105.02,104.81,105.02,43580.0,104.81,105.02,104.81,105.02,43580.0
2024-11-06 11:00:00,104.99,105.12,104.72,104.82,36604.0,104.99,105.12,104.72,104.82,36604.0
2024-11-06 11:05:00,104.81,104.93,104.7,104.82,27976.0,104.81,104.93,104.7,104.82,27976.0
2024-11-06 11:10:00,104.85,104.98,104.82,104.98,23652.0,104.85,104.98,104.82,104.98,23652.0
2024-11-06 11:15:00,104.97,105.08,104.66,104.87,47428.0,104.97,105.08,104.66,104.87,47428.0
2024-11-06 11:20:00,104.71,104.83,104.57,104.81,17636.0,104.71,104.83,104.57,104.81,17636.0
2024-11-06 11:25:00,104.8,105.17,104.8,105.07,26704.0,104.8,105.17,104.8,105.07,26704.0
2024-11-06 11:30:00,105.1,105.23,104.83,104.83,34180.0,105.1,105.23,104.83,104.83,34180.0
2024-11-06 11:35:00,104.87,105.19,104.87,105.06,128800.0,104.87,105.19,104.87,105.06,128800.0
2024-11-06 11:40:00,105.02,105.03,104.65,104.78,62652.0,105.02,105.03,104.65,104.78,62652.0
2024-11-06 11:45:00,104.79,105.08,104.7,105.04,31268.0,104.79,105.08,104.7,105.04,31268.0
2024-11-06 11:50:00,105.04,105.14,104.96,105.0,20148.0,105.04,105.14,104.96,105.0,20148.0
2024-11-06 11:55:00,105.01,105.13,104.96,105.03,15056.0,105.01,105.13,104.96,105.03,15056.0
2024-11-06 12:00:00,105.03,105.17,104.94,105.14,15940.0,105.03,105.17,104.94,105.14,15940.0
2024-11-06 12:05:00,105.1,105.28,104.95,105.28,26676.0,105.1,105.28,104.95,105.28,26676.0
2024-11-06 12:10:00,105.25,105.44,105.25,105.42,15304.0,105.25,105.44,105.25,105.42,15304.0
2024-11-06 12:15:00,105.43,105.49,105.28,105.33,27000.0,105.43,105.49,105.28,105.33,27000.0
2024-11-06 12:20:00,105.31,105.32,105.22,105.31,53184.0,105.31,105.32,105.22,105.31,53184.0
2024-11-06 12:25:00,105.24,105.3,105.12,105.29,27908.0,105.24,105.3,105.12,105.29,27908.0
2024-11-06 12:30:00,105.25,105.28,105.19,105.24,28012.0,105.25,105.28,105.19,105.24,28012.0
2024-11-06 12:35:00,105.24,105.34,105.19,105.19,33004.0,105.24,105.34,105.19,105.19,33004.0
2024-11-06 12:40:00,105.19,105.39,105.13,105.3,20012.0,105.19,105.39,105.13,105.3,20012.0
2024-11-06 12:45:00,105.31,105.42,105.25,105.41,20348.0,105.31,105.42,105.25,105.41,20348.0
2024-11-06 12:50:00,105.44,105.5,105.33,105.45,44196.0,105.44,105.5,105.33,105.45,44196.0
2024-11-06 12:55:00,105.45,105.59,105.42,105.55,35704.0,105.45,105.59,105.42,105.55,35704.0
2024-11-06 13:00:00,105.59,105.64,105.53,105.64,35784.0,105.59,105.64,105.53,105.64,35784.0
2024-11-06 13:05:00,105.61,105.61,105.42,105.54,36924.0,105.61,105.61,105.42,105.54,36924.0
2024-11-06 13:10:00,105.54,105.63,105.49,105.58,24376.0,105.54,105.63,105.49,105.58,24376.0
2024-11-06 13:15:00,105.58,105.6,105.46,105.57,28924.0,105.58,105.6,105.46,105.57,28924.0
2024-11-06 13:20:00,105.52,105.55,105.43,105.44,27040.0,105.52,105.55,105.43,105.44,27040.0
2024-11-06 13:25:00,105.46,105.53,105.38,105.49,24560.0,105.46,105.53,105.38,105.49,24560.0
2024-11-06 13:30:00,105.53,105.54,105.28,105.31,40028.0,105.53,105.54,105.28,105.31,40028.0
2024-11-06 13:35:00,105.29,105.41,105.28,105.35,23688.0,105.29,105.41,105.28,105.35,23688.0
2024-11-06 13:40:00,105.36,105.5,105.35,105.39,26492.0,105.36,105.5,105.35,105.39,26492.0
2024-11-06 13:45:00,105.37,105.42,105.34,105.37,28900.0,105.37,105.42,105.34,105.37,28900.0
2024-11-06 13:50:00,105.35,105.35,105.16,105.2,34468.0,105.35,105.35,105.16,105.2,34468.0
2024-11-06 13:55:00,105.18,105.21,105.05,105.13,20572.0,105.18,105.21,105.05,105.13,20572.0
2024-11-06 14:00:00,105.17,105.3,105.12,105.22,61164.0,105.17,105.3,105.12,105.22,61164.0
2024-11-06 14:05:00,105.24,105.3,105.04,105.25,44692.0,105.24,105.3,105.04,105.25,44692.0
2024-11-06 14:10:00,105.21,105.39,105.2,105.29,78580.0,105.21,105.39,105.2,105.29,78580.0
2024-11-06 14:15:00,105.32,105.32,105.12,105.15,22056.0,105.32,105.32,105.12,105.15,22056.0
2024-11-06 14:20:00,105.13,105.19,105.0,105.13,24368.0,105.13,105.19,105.0,105.13,24368.0
2024-11-06 14:25:00,105.14,105.38,105.14,105.36,24864.0,105.14,105.38,105.14,105.36,24864.0
2024-11-06 14:30:00,105.3,105.48,105.3,105.43,34048.0,105.3,105.48,105.3,105.43,34048.0
2024-11-06 14:35:00,105.41,105.6,105.36,105.54,34020.0,105.41,105.6,105.36,105.54,34020.0
2024-11-06 14:40:00,105.55,105.64,105.5,105.51,41976.0,105.55,105.64,105.5,105.51,41976.0
2024-11-06 14:45:00,105.54,105.63,105.5,105.59,31308.0,105.54,105.63,105.5,105.59,31308.0
2024-11-06 14:50:00,105.59,105.61,105.5,105.5,32140.0,105.59,105.61,105.5,105.5,32140.0
2024-11-06 14:55:00,105.47,105.55,105.42,105.42,38360.0,105.47,105.55,105.42,105.42,38360.0
2024-11-06 15:00:00,105.44,105.51,105.3,105.47,22876.0,105.44,105.51,105.3,105.47,22876.0
2024-11-06 15:05:00,105.47,105.75,105.47,105.71,30492.0,105.47,105.75,105.47,105.71,30492.0
2024-11-06 15:10:00,105.7,105.83,105.68,105.8,54012.0,105.7,105.83,105.68,105.8,54012.0
2024-11-06 15:15:00,105.78,105.81,105.69,105.79,31376.0,105.78,105.81,105.69,105.79,31376.0
2024-11-06 15:20:00,105.76,105.76,105.6,105.66,25536.0,105.76,105.76,105.6,105.66,25536.0
2024-11-06 15:25:00,105.7,105.85,105.7,105.76,23484.0,105.7,105.85,105.7,105.76,23484.0
2024-11-06 15:30:00,105.76,105.83,105.74,105.77,34848.0,105.76,105.83,105.74,105.77,34848.0
2024-11-06 15:35:00,105.75,105.83,105.71,105.73,34564.0,105.75,105.83,105.71,105.73,34564.0
2024-11-06 15:40:00,105.71,105.91,105.68,105.9,49284.0,105.71,105.91,105.68,105.9,49284.0
2024-11-06 15:45:00,105.83,105.9,105.77,105.84,45000.0,105.83,105.9,105.77,105.84,45000.0
2024-11-06 15:50:00,105.8,105.94,105.67,105.73,88316.0,105.8,105.94,105.67,105.73,88316.0
2024-11-06 15:55:00,105.73,105.85,105.63,105.78,329040.0,105.73,105.85,105.63,105.78,329040.0
2024-11-07 09:30:00,106.76,107.5,106.7,106.7,299740.0,106.76,107.5,106.7,106.7,299740.0
2024-11-07 09:35:00,106.74,106.9,106.16,106.86,95104.0,106.74,106.9,106.16,106.86,95104.0
2024-11-07 09:40:00,106.93,107.34,106.86,106.97,81360.0,106.93,107.34,106.86,106.97,81360.0
2024-11-07 09:45:00,107.03,107.05,106.57,106.61,56900.0,107.03,107.05,106.57,106.61,56900.0
2024-11-07 09:50:00,106.56,106.75,106.47,106.51,109884.0,106.56,106.75,106.47,106.51,109884.0
2024-11-07 09:55:00,106.61,107.28,106.58,107.26,59148.0,106.61,107.28,106.58,107.26,59148.0
2024-11-07 10:00:00,107.2,107.28,107.0,107.2,58012.0,107.2,107.28,107.0,107.2,58012.0
2024-11-07 10:05:00,107.24,107.39,107.14,107.19,86028.0,107.24,107.39,107.14,107.19,86028.0
2024-11-07 10:10:00,107.15,107.15,106.57,106.68,44504.0,107.15,107.15,106.57,106.68,44504.0
2024-11-07 10:15:00,106.78,107.02,106.6,106.92,277672.0,106.78,107.02,106.6,106.92,277672.0
2024-11-07 10:20:00,106.99,107.14,106.96,106.99,26476.0,106.99,107.14,106.96,106.99,26476.0
2024-11-07 10:25:00,107.0,107.14,106.95,107.06,24468.0,107.0,107.14,106.95,107.06,24468.0
2024-11-07 10:30:00,107.09,107.1,106.5,106.61,76208.0,107.09,107.1,106.5,106.61,76208.0
2024-11-07 10:35:00,106.66,107.03,106.62,106.87,45704.0,106.66,107.03,106.62,106.87,45704.0
2024-11-07 10:40:00,106.96,107.14,106.86,106.86,48136.0,106.96,107.14,106.86,106.86,48136.0
2024-11-07 10:45:00,106.96,107.14,106.86,107.06,44304.0,106.96,107.14,106.86,107.06,44304.0
2024-11-07 10:50:00,107.07,107.25,107.07,107.09,41680.0,107.07,107.25,107.07,107.09,41680.0
2024-11-07 10:55:00,107.04,107.32,107.0,107.3,21252.0,107.04,107.32,107.0,107.3,21252.0
2024-11-07 11:00:00,107.31,107.42,106.9,107.0,37036.0,107.31,107.42,106.9,107.0,37036.0
2024-11-07 11:05:00,106.99,107.25,106.99,107.15,22756.0,106.99,107.25,106.99,107.15,22756.0
2024-11-07 11:10:00,107.1,107.12,106.92,106.98,66248.0,107.1,107.12,106.92,106.98,66248.0
2024-11-07 11:15:00,106.94,107.11,106.88,106.97,74616.0,106.94,107.11,106.88,106.97,74616.0
2024-11-07 11:20:00,106.96,107.1,106.82,107.0,73184.0,106.96,107.1,106.82,107.0,73184.0
2024-11-07 11:25:00,106.89,107.08,106.89,106.94,66936.0,106.89,107.08,106.89,106.94,66936.0
2024-11-07 11:30:00,106.93,107.09,106.92,107.0,33676.0,106.93,107.09,106.92,107.0,33676.0
2024-11-07 11:35:00,106.98,107.01,106.65,106.69,57316.0,106.98,107.01,106.65,106.69,57316.0
2024-11-07 11:40:00,106.71,107.02,106.64,106.79,44840.0,106.71,107.02,106.64,106.79,44840.0
2024-11-07 11:45:00,106.78,106.79,106.64,106.74,23680.0,106.78,106.79,106.64,106.74,23680.0
2024-11-07 11:50:00,106.74,106.83,106.63,106.83,37544.0,106.74,106.83,106.63,106.83,37544.0
2024-11-07 11:55:00,106.78,106.89,106.73,106.88,35800.0,106.78,106.89,106.73,106.88,35800.0
2024-11-07 12:00:00,106.84,106.92,106.66,106.82,35980.0,106.84,106.92,106.66,106.82,35980.0
2024-11-07 12:05:00,106.82,106.84,106.69,106.69,11564.0,106.82,106.84,106.69,106.69,11564.0
2024-11-07 12:10:00,106.67,106.82,106.64,106.72,38432.0,106.67,106.82,106.64,106.72,38432.0
2024-11-07 12:15:00,106.76,106.9,106.68,106.7,32196.0,106.76,106.9,106.68,106.7,32196.0
2024-11-07 12:20:00,106.72,106.79,106.56,106.75,39680.0,106.72,106.79,106.56,106.75,39680.0
2024-11-07 12:25:00,106.81,106.89,106.75,106.86,12524.0,106.81,106.89,106.75,106.86,12524.0
2024-11-07 12:30:00,106.85,106.98,106.76,106.78,55836.0,106.85,106.98,106.76,106.78,55836.0
2024-11-07 12:35:00,106.79,107.02,106.75,106.96,103108.0,106.79,107.02,106.75,106.96,103108.0
2024-11-07 12:40:00,106.93,106.93,106.8,106.86,15576.0,106.93,106.93,106.8,106.86,15576.0
2024-11-07 12:45:00,107.0,107.32,106.91,107.29,42756.0,107.0,107.32,106.91,107.29,42756.0
2024-11-07 12:50:00,107.33,107.4,107.16,107.4,40064.0,107.33,107.4,107.16,107.4,40064.0
2024-11-07 12:55:00,107.4,107.43,107.34,107.42,14504.0,107.4,107.43,107.34,107.42,14504.0
2024-11-07 13:00:00,107.39,107.43,107.11,107.21,61148.0,107.39,107.43,107.11,107.21,61148.0
2024-11-07 13:05:00,107.24,107.26,107.0,107.03,55188.0,107.24,107.26,107.0,107.03,55188.0
2024-11-07 13:10:00,107.03,107.19,106.95,107.14,33072.0,107.03,107.19,106.95,107.14,33072.0
2024-11-07 13:15:00,107.14,107.19,107.0,107.01,33288.0,107.14,107.19,107.0,107.01,33288.0
2024-11-07 13:20:00,107.07,107.13,107.0,107.03,21912.0,107.07,107.13,107.0,107.03,21912.0
2024-11-07 13:25:00,107.03,107.12,106.98,107.12,39136.0,107.03,107.12,106.98,107.12,39136.0
2024-11-07 13:30:00,107.13,107.26,107.1,107.18,60720.0,107.13,107.26,107.1,107.18,60720.0
2024-11-07 13:35:00,107.17,107.26,107.14,107.25,17664.0,107.17,107.26,107.14,107.25,17664.0
2024-11-07 13:40:00,107.19,107.24,107.11,107.17,27460.0,107.19,107.24,107.11,107.17,27460.0
2024-11-07 13:45:00,107.14,107.19,107.06,107.17,22960.0,107.14,107.19,107.06,107.17,22960.0
2024-11-07 13:50:00,107.2,107.3,107.2,107.3,15608.0,107.2,107.3,107.2,107.3,15608.0
2024-11-07 13:55:00,107.33,107.43,107.3,107.34,80964.0,107.33,107.43,107.3,107.34,80964.0
2024-11-07 14:00:00,107.31,107.4,107.18,107.29,38440.0,107.31,107.4,107.18,107.29,38440.0
2024-11-07 14:05:00,107.31,107.33,107.09,107.14,72624.0,107.31,107.33,107.09,107.14,72624.0
2024-11-07 14:10:00,107.12,107.14,107.04,107.08,51488.0,107.12,107.14,107.04,107.08,51488.0
2024-11-07 14:15:00,107.08,107.16,107.01,107.01,41436.0,107.08,107.16,107.01,107.01,41436.0
2024-11-07 14:20:00,107.03,107.08,106.99,107.04,47496.0,107.03,107.08,106.99,107.04,47496.0
2024-11-07 14:25:00,107.04,107.17,107.03,107.11,27376.0,107.04,107.17,107.03,107.11,27376.0
2024-11-07 14:30:00,107.11,107.35,107.08,107.27,93676.0,107.11,107.35,107.08,107.27,93676.0
2024-11-07 14:35:00,107.26,107.34,107.2,107.2,43000.0,107.26,107.34,107.2,107.2,43000.0
2024-11-07 14:40:00,107.19,107.33,106.95,107.27,89820.0,107.19,107.33,106.95,107.27,89820.0
2024-11-07 14:45:00,107.28,107.46,107.15,107.39,38956.0,107.28,107.46,107.15,107.39,38956.0
2024-11-07 14:50:00,107.38,107.42,107.11,107.19,64812.0,107.38,107.42,107.11,107.19,64812.0
2024-11-07 14:55:00,107.19,107.33,107.18,107.33,58480.0,107.19,107.33,107.18,107.33,58480.0
2024-11-07 15:00:00,107.28,107.29,106.99,107.0,77736.0,107.28,107.29,106.99,107.0,77736.0
2024-11-07 15:05:00,107.0,107.2,106.97,107.2,48828.0,107.0,107.2,106.97,107.2,48828.0
2024-11-07 15:10:00,107.17,107.25,107.07,107.15,34028.0,107.17,107.25,107.07,107.15,34028.0
2024-11-07 15:15:00,107.17,107.31,107.09,107.21,54908.0,107.17,107.31,107.09,107.21,54908.0
2024-11-07 15:20:00,107.17,107.24,107.09,107.24,24556.0,107.17,107.24,107.09,107.24,24556.0
2024-11-07 15:25:00,107.28,107.38,107.22,107.31,61400.0,107.28,107.38,107.22,107.31,61400.0
2024-11-07 15:30:00,107.27,107.3,107.2,107.3,47724.0,107.27,107.3,107.2,107.3,47724.0
2024-11-07 15:35:00,107.29,107.36,107.21,107.21,42940.0,107.29,107.36,107.21,107.21,42940.0
2024-11-07 15:40:00,107.25,107.44,107.23,107.42,86080.0,107.25,107.44,107.23,107.42,86080.0
2024-11-07 15:45:00,107.43,107.5,107.31,107.38,108932.0,107.43,107.5,107.31,107.38,108932.0
2024-11-07 15:50:00,107.41,107.5,107.21,107.25,197672.0,107.41,107.5,107.21,107.25,197672.0
2024-11-07 15:55:00,107.26,107.99,107.18,107.87,616740.0,107.26,107.99,107.18,107.87,616740.0
2024-11-08 09:30:00,102.02,104.48,101.25,102.07,1511244.0,102.02,104.48,101.25,102.07,1511244.0
2024-11-08 09:35:00,102.05,103.67,101.85,102.33,486084.0,102.05,103.67,101.85,102.33,486084.0
2024-11-08 09:40:00,102.33,102.84,101.48,101.86,380956.0,102.33,102.84,101.48,101.86,380956.0
2024-11-08 09:45:00,101.88,101.9,100.78,101.47,933344.0,101.88,101.9,100.78,101.47,933344.0
2024-11-08 09:50:00,101.54,102.0,101.04,101.23,645680.0,101.54,102.0,101.04,101.23,645680.0
2024-11-08 09:55:00,101.25,102.54,101.11,102.41,374276.0,101.25,102.54,101.11,102.41,374276.0
2024-11-08 10:00:00,102.41,102.47,101.38,101.94,510400.0,102.41,102.47,101.38,101.94,510400.0
2024-11-08 10:05:00,102.06,102.21,101.18,101.32,333620.0,102.06,102.21,101.18,101.32,333620.0
2024-11-08 10:10:00,101.21,101.89,101.14,101.5,297944.0,101.21,101.89,101.14,101.5,297944.0
2024-11-08 10:15:00,101.45,102.05,101.28,101.88,192924.0,101.45,102.05,101.28,101.88,192924.0
2024-11-08 10:20:00,101.73,102.01,101.58,101.83,206744.0,101.73,102.01,101.58,101.83,206744.0
2024-11-08 10:25:00,101.92,102.26,101.63,101.64,245144.0,101.92,102.26,101.63,101.64,245144.0
2024-11-08 10:30:00,101.64,101.94,101.14,101.34,308904.0,101.64,101.94,101.14,101.34,308904.0
2024-11-08 10:35:00,101.35,101.43,100.78,100.86,308512.0,101.35,101.43,100.78,100.86,308512.0
2024-11-08 10:40:00,100.86,101.26,100.3,100.34,295768.0,100.86,101.26,100.3,100.34,295768.0
2024-11-08 10:45:00,100.38,101.44,100.33,101.31,184540.0,100.38,101.44,100.33,101.31,184540.0
2024-11-08 10:50:00,101.31,101.92,101.14,101.74,219344.0,101.31,101.92,101.14,101.74,219344.0
2024-11-08 10:55:00,101.8,101.87,101.29,101.36,127112.0,101.8,101.87,101.29,101.36,127112.0
2024-11-08 11:00:00,101.37,101.44,100.91,101.07,148644.0,101.37,101.44,100.91,101.07,148644.0
2024-11-08 11:05:00,101.07,101.14,100.91,101.08,104864.0,101.07,101.14,100.91,101.08,104864.0
2024-11-08 11:10:00,101.04,101.13,100.61,100.61,155352.0,101.04,101.13,100.61,100.61,155352.0
2024-11-08 11:15:00,100.69,100.8,100.38,100.67,161260.0,100.69,100.8,100.38,100.67,161260.0
2024-11-08 11:20:00,100.72,100.73,100.3,100.38,123616.0,100.72,100.73,100.3,100.38,123616.0
2024-11-08 11:25:00,100.3,100.41,100.03,100.27,160648.0,100.3,100.41,100.03,100.27,160648.0
2024-11-08 11:30:00,100.23,100.63,100.22,100.44,129212.0,100.23,100.63,100.22,100.44,129212.0
2024-11-08 11:35:00,100.47,100.97,100.21,100.8,101180.0,100.47,100.97,100.21,100.8,101180.0
2024-11-08 11:40:00,100.82,101.26,100.77,100.95,107512.0,100.82,101.26,100.77,100.95,107512.0
2024-11-08 11:45:00,101.01,101.19,100.87,101.1,69360.0,101.01,101.19,100.87,101.1,69360.0
2024-11-08 11:50:00,101.04,101.16,100.97,101.1,58776.0,101.04,101.16,100.97,101.1,58776.0
2024-11-08 11:55:00,101.06,101.48,100.99,100.99,116168.0,101.06,101.48,100.99,100.99,116168.0
2024-11-08 12:00:00,100.98,101.1,100.25,100.3,254116.0,100.98,101.1,100.25,100.3,254116.0
2024-11-08 12:05:00,100.33,100.37,100.0,100.29,280812.0,100.33,100.37,100.0,100.29,280812.0
2024-11-08 12:10:00,100.22,100.28,99.99,100.06,123276.0,100.22,100.28,99.99,100.06,123276.0
2024-11-08 12:15:00,100.02,100.21,99.83,100.06,106492.0,100.02,100.21,99.83,100.06,106492.0
2024-11-08 12:20:00,100.08,100.14,99.6,99.76,165464.0,100.08,100.14,99.6,99.76,165464.0
2024-11-08 12:25:00,99.78,99.94,99.67,99.71,79652.0,99.78,99.94,99.67,99.71,79652.0
2024-11-08 12:30:00,99.74,100.22,99.74,100.17,199924.0,99.74,100.22,99.74,100.17,199924.0
2024-11-08 12:35:00,100.14,100.22,100.04,100.15,133472.0,100.14,100.22,100.04,100.15,133472.0
2024-11-08 12:40:00,100.14,100.26,99.98,100.08,121616.0,100.14,100.26,99.98,100.08,121616.0
2024-11-08 12:45:00,100.1,100.18,99.97,100.16,102704.0,100.1,100.18,99.97,100.16,102704.0
2024-11-08 12:50:00,100.17,100.23,99.79,99.87,109224.0,100.17,100.23,99.79,99.87,109224.0
2024-11-08 12:55:00,99.87,99.89,99.67,99.74,117096.0,99.87,99.89,99.67,99.74,117096.0
2024-11-08 13:00:00,99.7,100.03,99.38,99.95,149960.0,99.7,100.03,99.38,99.95,149960.0
2024-11-08 13:05:00,99.97,100.02,99.67,99.86,79492.0,99.97,100.02,99.67,99.86,79492.0
2024-11-08 13:10:00,99.92,100.45,99.88,100.4,90084.0,99.92,100.45,99.88,100.4,90084.0
2024-11-08 13:15:00,100.38,100.38,100.04,100.04,52388.0,100.38,100.38,100.04,100.04,52388.0
2024-11-08 13:20:00,100.06,100.58,100.04,100.51,53348.0,100.06,100.58,100.04,100.51,53348.0
2024-11-08 13:25:00,100.47,100.62,100.27,100.43,66704.0,100.47,100.62,100.27,100.43,66704.0
2024-11-08 13:30:00,100.44,100.45,100.1,100.29,50684.0,100.44,100.45,100.1,100.29,50684.0
2024-11-08 13:35:00,100.3,100.38,100.07,100.3,48508.0,100.3,100.38,100.07,100.3,48508.0
2024-11-08 13:40:00,100.3,100.39,100.21,100.22,68252.0,100.3,100.39,100.21,100.22,68252.0
2024-11-08 13:45:00,100.21,100.4,100.14,100.24,124588.0,100.21,100.4,100.14,100.24,124588.0
2024-11-08 13:50:00,100.14,100.18,99.95,100.11,113360.0,100.14,100.18,99.95,100.11,113360.0
2024-11-08 13:55:00,100.13,100.15,99.94,100.11,43176.0,100.13,100.15,99.94,100.11,43176.0
2024-11-08 14:00:00,100.12,100.14,99.9,100.08,79492.0,100.12,100.14,99.9,100.08,79492.0
2024-11-08 14:05:00,100.08,100.12,99.95,100.11,70784.0,100.08,100.12,99.95,100.11,70784.0
2024-11-08 14:10:00,100.06,100.08,99.85,99.92,93904.0,100.06,100.08,99.85,99.92,93904.0
2024-11-08 14:15:00,99.94,100.01,99.88,99.95,55320.0,99.94,100.01,99.88,99.95,55320.0
2024-11-08 14:20:00,99.98,100.08,99.95,100.03,108360.0,99.98,100.08,99.95,100.03,108360.0
2024-11-08 14:25:00,100.03,100.03,99.58,99.71,144320.0,100.03,100.03,99.58,99.71,144320.0
2024-11-08 14:30:00,99.71,100.18,99.66,100.17,121428.0,99.71,100.18,99.66,100.17,121428.0
2024-11-08 14:35:00,100.19,100.3,100.0,100.3,74248.0,100.19,100.3,100.0,100.3,74248.0
2024-11-08 14:40:00,100.28,100.58,100.26,100.41,153220.0,100.28,100.58,100.26,100.41,153220.0
2024-11-08 14:45:00,100.41,100.44,100.05,100.28,85580.0,100.41,100.44,100.05,100.28,85580.0
2024-11-08 14:50:00,100.24,100.33,100.0,100.07,56060.0,100.24,100.33,100.0,100.07,56060.0
2024-11-08 14:55:00,100.07,100.1,99.89,99.89,109924.0,100.07,100.1,99.89,99.89,109924.0
2024-11-08 15:00:00,99.91,99.94,99.75,99.91,87852.0,99.91,99.94,99.75,99.91,87852.0
2024-11-08 15:05:00,99.85,99.94,99.8,99.92,54332.0,99.85,99.94,99.8,99.92,54332.0
2024-11-08 15:10:00,99.92,100.04,99.8,100.02,92460.0,99.92,100.04,99.8,100.02,92460.0
2024-11-08 15:15:00,100.0,100.03,99.88,99.88,98312.0,100.0,100.03,99.88,99.88,98312.0
2024-11-08 15:20:00,99.92,99.97,99.73,99.97,144676.0,99.92,99.97,99.73,99.97,144676.0
2024-11-08 15:25:00,99.96,100.01,99.8,99.86,86616.0,99.96,100.01,99.8,99.86,86616.0
2024-11-08 15:30:00,99.86,99.88,99.54,99.6,191816.0,99.86,99.88,99.54,99.6,191816.0
2024-11-08 15:35:00,99.6,99.69,99.57,99.69,115864.0,99.6,99.69,99.57,99.69,115864.0
2024-11-08 15:40:00,99.67,99.7,99.5,99.55,114172.0,99.67,99.7,99.5,99.55,114172.0
2024-11-08 15:45:00,99.56,99.68,99.47,99.67,235444.0,99.56,99.68,99.47,99.67,235444.0
2024-11-08 15:50:00,99.72,100.17,99.69,100.15,352016.0,99.72,100.17,99.69,100.15,352016.0
2024-11-08 15:55:00,100.14,100.28,100.01,100.13,743500.0,100.14,100.28,100.01,100.13,743500.0
2024-11-11 09:30:00,101.33,102.07,101.13,101.81,417632.0,101.33,102.07,101.13,101.81,417632.0
2024-11-11 09:35:00,101.94,101.94,101.0,101.0,114540.0,101.94,101.94,101.0,101.0,114540.0
2024-11-11 09:40:00,101.01,101.45,100.51,100.64,107196.0,101.01,101.45,100.51,100.64,107196.0
2024-11-11 09:45:00,100.56,100.89,100.38,100.86,123412.0,100.56,100.89,100.38,100.86,123412.0
2024-11-11 09:50:00,100.75,101.08,100.58,100.63,69000.0,100.75,101.08,100.58,100.63,69000.0
2024-11-11 09:55:00,100.71,100.89,100.13,100.2,85052.0,100.71,100.89,100.13,100.2,85052.0
2024-11-11 10:00:00,100.23,100.34,99.5,99.56,198964.0,100.23,100.34,99.5,99.56,198964.0
2024-11-11 10:05:00,99.52,100.04,99.52,99.88,80648.0,99.52,100.04,99.52,99.88,80648.0
2024-11-11 10:10:00,99.89,99.92,99.42,99.68,140384.0,99.89,99.92,99.42,99.68,140384.0
2024-11-11 10:15:00,99.63,99.75,99.28,99.34,78752.0,99.63,99.75,99.28,99.34,78752.0
2024-11-11 10:20:00,99.34,99.43,99.14,99.27,136332.0,99.34,99.43,99.14,99.27,136332.0
2024-11-11 10:25:00,99.3,99.74,99.28,99.59,104712.0,99.3,99.74,99.28,99.59,104712.0
2024-11-11 10:30:00,99.64,100.03,99.64,99.85,46712.0,99.64,100.03,99.64,99.85,46712.0
2024-11-11 10:35:00,99.7,99.78,99.64,99.71,79716.0,99.7,99.78,99.64,99.71,79716.0
2024-11-11 10:40:00,99.71,99.8,99.44,99.51,68176.0,99.71,99.8,99.44,99.51,68176.0
2024-11-11 10:45:00,99.49,99.54,99.26,99.42,39816.0,99.49,99.54,99.26,99.42,39816.0
2024-11-11 10:50:00,99.42,99.74,99.33,99.63,38456.0,99.42,99.74,99.33,99.63,38456.0
2024-11-11 10:55:00,99.64,99.79,99.52,99.53,29892.0,99.64,99.79,99.52,99.53,29892.0
2024-11-11 11:00:00,99.58,99.58,99.17,99.23,86752.0,99.58,99.58,99.17,99.23,86752.0
2024-11-11 11:05:00,99.22,99.25,98.89,98.96,89596.0,99.22,99.25,98.89,98.96,89596.0
2024-11-11 11:10:00,98.96,98.96,98.58,98.75,114292.0,98.96,98.96,98.58,98.75,114292.0
2024-11-11 11:15:00,98.73,98.83,98.63,98.83,34840.0,98.73,98.83,98.63,98.83,34840.0
2024-11-11 11:20:00,98.84,98.98,98.8,98.86,41200.0,98.84,98.98,98.8,98.86,41200.0
2024-11-11 11:25:00,98.86,98.86,98.5,98.53,67300.0,98.86,98.86,98.5,98.53,67300.0
2024-11-11 11:30:00,98.57,98.6,98.36,98.39,62900.0,98.57,98.6,98.36,98.39,62900.0
2024-11-11 11:35:00,98.4,98.61,98.36,98.38,76768.0,98.4,98.61,98.36,98.38,76768.0
2024-11-11 11:40:00,98.44,98.53,98.25,98.45,82544.0,98.44,98.53,98.25,98.45,82544.0
2024-11-11 11:45:00,98.51,98.51,98.34,98.37,31808.0,98.51,98.51,98.34,98.37,31808.0
2024-11-11 11:50:00,98.38,98.41,98.27,98.32,18156.0,98.38,98.41,98.27,98.32,18156.0
2024-11-11 11:55:00,98.34,98.38,98.16,98.25,72332.0,98.34,98.38,98.16,98.25,72332.0
2024-11-11 12:00:00,98.22,98.3,98.14,98.23,24948.0,98.22,98.3,98.14,98.23,24948.0
2024-11-11 12:05:00,98.22,98.29,98.16,98.28,43056.0,98.22,98.29,98.16,98.28,43056.0
2024-11-11 12:10:00,98.26,98.36,98.25,98.28,24472.0,98.26,98.36,98.25,98.28,24472.0
2024-11-11 12:15:00,98.31,98.36,98.19,98.22,77476.0,98.31,98.36,98.19,98.22,77476.0
2024-11-11 12:20:00,98.22,98.25,97.99,98.06,146544.0,98.22,98.25,97.99,98.06,146544.0
2024-11-11 12:25:00,98.0,98.21,98.0,98.17,72496.0,98.0,98.21,98.0,98.17,72496.0
2024-11-11 12:30:00,98.17,98.47,98.04,98.44,161060.0,98.17,98.47,98.04,98.44,161060.0
2024-11-11 12:35:00,98.45,98.48,98.23,98.25,54624.0,98.45,98.48,98.23,98.25,54624.0
2024-11-11 12:40:00,98.22,98.27,98.17,98.17,28036.0,98.22,98.27,98.17,98.17,28036.0
2024-11-11 12:45:00,98.15,98.22,98.07,98.07,25292.0,98.15,98.22,98.07,98.07,25292.0
2024-11-11 12:50:00,98.08,98.18,97.84,97.95,153592.0,98.08,98.18,97.84,97.95,153592.0
2024-11-11 12:55:00,97.94,98.11,97.85,98.08,40212.0,97.94,98.11,97.85,98.08,40212.0
2024-11-11 13:00:00,98.04,98.06,97.65,97.87,98344.0,98.04,98.06,97.65,97.87,98344.0
2024-11-11 13:05:00,97.91,97.97,97.82,97.89,29932.0,97.91,97.97,97.82,97.89,29932.0
2024-11-11 13:10:00,97.89,97.94,97.78,97.9,36116.0,97.89,97.94,97.78,97.9,36116.0
2024-11-11 13:15:00,97.89,97.92,97.79,97.86,48288.0,97.89,97.92,97.79,97.86,48288.0
2024-11-11 13:20:00,97.85,97.94,97.84,97.92,50092.0,97.85,97.94,97.84,97.92,50092.0
2024-11-11 13:25:00,97.9,98.23,97.88,98.07,182156.0,97.9,98.23,97.88,98.07,182156.0
2024-11-11 13:30:00,98.0,98.01,97.69,97.69,111164.0,98.0,98.01,97.69,97.69,111164.0
2024-11-11 13:35:00,97.64,97.75,97.56,97.63,42472.0,97.64,97.75,97.56,97.63,42472.0
2024-11-11 13:40:00,97.67,97.97,97.67,97.9,46280.0,97.67,97.97,97.67,97.9,46280.0
2024-11-11 13:45:00,97.89,98.1,97.82,98.01,93216.0,97.89,98.1,97.82,98.01,93216.0
2024-11-11 13:50:00,98.02,98.34,97.99,98.34,88204.0,98.02,98.34,97.99,98.34,88204.0
2024-11-11 13:55:00,98.3,98.64,98.27,98.37,144728.0,98.3,98.64,98.27,98.37,144728.0
2024-11-11 14:00:00,98.39,98.7,98.29,98.64,81656.0,98.39,98.7,98.29,98.64,81656.0
2024-11-11 14:05:00,98.67,98.99,98.63,98.74,73748.0,98.67,98.99,98.63,98.74,73748.0
2024-11-11 14:10:00,98.74,98.82,98.54,98.55,26548.0,98.74,98.82,98.54,98.55,26548.0
2024-11-11 14:15:00,98.55,98.58,98.47,98.51,104752.0,98.55,98.58,98.47,98.51,104752.0
2024-11-11 14:20:00,98.52,98.56,98.41,98.45,21076.0,98.52,98.56,98.41,98.45,21076.0
2024-11-11 14:25:00,98.42,98.54,98.33,98.34,18424.0,98.42,98.54,98.33,98.34,18424.0
2024-11-11 14:30:00,98.37,98.44,98.27,98.41,34692.0,98.37,98.44,98.27,98.41,34692.0
2024-11-11 14:35:00,98.4,98.52,98.38,98.48,9544.0,98.4,98.52,98.38,98.48,9544.0
2024-11-11 14:40:00,98.49,98.49,98.33,98.33,32460.0,98.49,98.49,98.33,98.33,32460.0
2024-11-11 14:45:00,98.33,98.6,98.33,98.53,45728.0,98.33,98.6,98.33,98.53,45728.0
2024-11-11 14:50:00,98.56,98.59,98.45,98.47,21284.0,98.56,98.59,98.45,98.47,21284.0
2024-11-11 14:55:00,98.5,98.59,98.46,98.59,43384.0,98.5,98.59,98.46,98.59,43384.0
2024-11-11 15:00:00,98.57,98.61,98.5,98.58,39428.0,98.57,98.61,98.5,98.58,39428.0
2024-11-11 15:05:00,98.58,98.87,98.54,98.81,32080.0,98.58,98.87,98.54,98.81,32080.0
2024-11-11 15:10:00,98.8,98.86,98.71,98.84,38248.0,98.8,98.86,98.71,98.84,38248.0
2024-11-11 15:15:00,98.81,98.88,98.75,98.83,70796.0,98.81,98.88,98.75,98.83,70796.0
2024-11-11 15:20:00,98.8,98.99,98.8,98.94,40440.0,98.8,98.99,98.8,98.94,40440.0
2024-11-11 15:25:00,98.94,99.12,98.89,98.97,101764.0,98.94,99.12,98.89,98.97,101764.0
2024-11-11 15:30:00,98.99,99.08,98.91,99.08,45512.0,98.99,99.08,98.91,99.08,45512.0
2024-11-11 15:35:00,99.03,99.43,99.03,99.43,110300.0,99.03,99.43,99.03,99.43,110300.0
2024-11-11 15:40:00,99.45,99.5,99.39,99.46,52180.0,99.45,99.5,99.39,99.46,52180.0
2024-11-11 15:45:00,99.46,99.55,99.37,99.48,80240.0,99.46,99.55,99.37,99.48,80240.0
2024-11-11 15:50:00,99.44,99.71,99.44,99.53,118732.0,99.44,99.71,99.44,99.53,118732.0
2024-11-11 15:55:00,99.55,99.64,99.26,99.28,419864.0,99.55,99.64,99.26,99.28,419864.0
2024-11-12 09:30:00,99.78,99.78,99.0,99.15,234396.0,99.78,99.78,99.0,99.15,234396.0
2024-11-12 09:35:00,99.23,99.26,98.83,99.09,160800.0,99.23,99.26,98.83,99.09,160800.0
2024-11-12 09:40:00,99.13,99.25,98.78,99.01,82244.0,99.13,99.25,98.78,99.01,82244.0
2024-11-12 09:45:00,99.08,99.36,98.99,99.36,89336.0,99.08,99.36,98.99,99.36,89336.0
2024-11-12 09:50:00,99.36,99.6,99.22,99.42,126272.0,99.36,99.6,99.22,99.42,126272.0
2024-11-12 09:55:00,99.46,99.69,99.39,99.43,176732.0,99.46,99.69,99.39,99.43,176732.0
2024-11-12 10:00:00,99.43,99.67,99.19,99.19,130780.0,99.43,99.67,99.19,99.19,130780.0
2024-11-12 10:05:00,99.19,99.3,99.07,99.18,38008.0,99.19,99.3,99.07,99.18,38008.0
2024-11-12 10:10:00,99.19,99.41,99.09,99.09,55980.0,99.19,99.41,99.09,99.09,55980.0
2024-11-12 10:15:00,99.15,99.19,99.04,99.14,42628.0,99.15,99.19,99.04,99.14,42628.0
2024-11-12 10:20:00,99.11,99.23,98.93,99.15,37024.0,99.11,99.23,98.93,99.15,37024.0
2024-11-12 10:25:00,99.19,99.27,99.08,99.25,54992.0,99.19,99.27,99.08,99.25,54992.0
2024-11-12 10:30:00,99.2,99.31,99.01,99.01,62600.0,99.2,99.31,99.01,99.01,62600.0
2024-11-12 10:35:00,99.08,99.15,98.66,98.89,69160.0,99.08,99.15,98.66,98.89,69160.0
2024-11-12 10:40:00,98.82,99.14,98.82,99.07,97728.0,98.82,99.14,98.82,99.07,97728.0
2024-11-12 10:45:00,99.04,99.32,99.04,99.13,54388.0,99.04,99.32,99.04,99.13,54388.0
2024-11-12 10:50:00,99.08,99.15,99.0,99.07,58884.0,99.08,99.15,99.0,99.07,58884.0
2024-11-12 10:55:00,99.06,99.07,98.84,98.89,24788.0,99.06,99.07,98.84,98.89,24788.0
2024-11-12 11:00:00,98.88,98.88,98.68,98.79,51492.0,98.88,98.88,98.68,98.79,51492.0
2024-11-12 11:05:00,98.8,98.93,98.73,98.86,15644.0,98.8,98.93,98.73,98.86,15644.0
2024-11-12 11:10:00,98.92,99.15,98.82,98.86,87748.0,98.92,99.15,98.82,98.86,87748.0
2024-11-12 11:15:00,98.86,99.24,98.86,99.24,69740.0,98.86,99.24,98.86,99.24,69740.0
2024-11-12 11:20:00,99.27,99.5,99.23,99.3,54260.0,99.27,99.5,99.23,99.3,54260.0
2024-11-12 11:25:00,99.31,99.47,99.31,99.47,39436.0,99.31,99.47,99.31,99.47,39436.0
2024-11-12 11:30:00,99.46,99.74,99.42,99.74,61552.0,99.46,99.74,99.42,99.74,61552.0
2024-11-12 11:35:00,99.74,100.12,99.74,100.06,88376.0,99.74,100.12,99.74,100.06,88376.0
2024-11-12 11:40:00,100.06,100.47,100.05,100.43,95424.0,100.06,100.47,100.05,100.43,95424.0
2024-11-12 11:45:00,100.47,100.49,100.07,100.17,127380.0,100.47,100.49,100.07,100.17,127380.0
2024-11-12 11:50:00,100.16,100.4,100.11,100.27,62812.0,100.16,100.4,100.11,100.27,62812.0
2024-11-12 11:55:00,100.19,100.21,99.91,99.91,33420.0,100.19,100.21,99.91,99.91,33420.0
2024-11-12 12:00:00,99.92,100.1,99.77,100.03,33188.0,99.92,100.1,99.77,100.03,33188.0
2024-11-12 12:05:00,100.04,100.13,99.89,100.13,66628.0,100.04,100.13,99.89,100.13,66628.0
2024-11-12 12:10:00,100.12,100.28,100.03,100.17,92652.0,100.12,100.28,100.03,100.17,92652.0
2024-11-12 12:15:00,100.24,100.31,100.1,100.16,38668.0,100.24,100.31,100.1,100.16,38668.0
2024-11-12 12:20:00,100.16,100.16,99.94,99.95,83124.0,100.16,100.16,99.94,99.95,83124.0
2024-11-12 12:25:00,99.95,100.02,99.89,99.95,47764.0,99.95,100.02,99.89,99.95,47764.0
2024-11-12 12:30:00,99.95,99.95,99.54,99.55,120552.0,99.95,99.95,99.54,99.55,120552.0
2024-11-12 12:35:00,99.52,99.61,99.23,99.26,48220.0,99.52,99.61,99.23,99.26,48220.0
2024-11-12 12:40:00,99.32,99.32,99.12,99.25,46756.0,99.32,99.32,99.12,99.25,46756.0
2024-11-12 12:45:00,99.23,99.31,99.12,99.2,58924.0,99.23,99.31,99.12,99.2,58924.0
2024-11-12 12:50:00,99.17,99.22,99.04,99.13,272152.0,99.17,99.22,99.04,99.13,272152.0
2024-11-12 12:55:00,99.17,99.2,98.91,99.03,100920.0,99.17,99.2,98.91,99.03,100920.0
2024-11-12 13:00:00,99.05,99.17,99.0,99.05,99816.0,99.05,99.17,99.0,99.05,99816.0
2024-11-12 13:05:00,99.08,99.11,98.91,98.92,24584.0,99.08,99.11,98.91,98.92,24584.0
2024-11-12 13:10:00,98.99,99.07,98.86,99.05,48596.0,98.99,99.07,98.86,99.05,48596.0
2024-11-12 13:15:00,99.05,99.05,98.85,98.88,106560.0,99.05,99.05,98.85,98.88,106560.0
2024-11-12 13:20:00,98.84,98.89,98.7,98.84,460248.0,98.84,98.89,98.7,98.84,460248.0
2024-11-12 13:25:00,98.84,98.88,98.67,98.83,37960.0,98.84,98.88,98.67,98.83,37960.0
2024-11-12 13:30:00,98.82,98.96,98.78,98.79,114524.0,98.82,98.96,98.78,98.79,114524.0
2024-11-12 13:35:00,98.8,98.95,98.74,98.79,84328.0,98.8,98.95,98.74,98.79,84328.0
2024-11-12 13:40:00,98.78,98.8,98.73,98.76,50796.0,98.78,98.8,98.73,98.76,50796.0
2024-11-12 13:45:00,98.75,98.83,98.69,98.71,24688.0,98.75,98.83,98.69,98.71,24688.0
2024-11-12 13:50:00,98.77,98.8,98.7,98.74,17188.0,98.77,98.8,98.7,98.74,17188.0
2024-11-12 13:55:00,98.74,98.78,98.52,98.63,60732.0,98.74,98.78,98.52,98.63,60732.0
2024-11-12 14:00:00,98.6,98.61,98.43,98.61,29492.0,98.6,98.61,98.43,98.61,29492.0
2024-11-12 14:05:00,98.6,98.78,98.6,98.73,41776.0,98.6,98.78,98.6,98.73,41776.0
2024-11-12 14:10:00,98.73,98.76,98.69,98.75,18936.0,98.73,98.76,98.69,98.75,18936.0
2024-11-12 14:15:00,98.75,98.83,98.69,98.73,30700.0,98.75,98.83,98.69,98.73,30700.0
2024-11-12 14:20:00,98.73,98.77,98.65,98.73,48740.0,98.73,98.77,98.65,98.73,48740.0
2024-11-12 14:25:00,98.75,98.94,98.74,98.87,59788.0,98.75,98.94,98.74,98.87,59788.0
2024-11-12 14:30:00,98.91,98.96,98.81,98.84,46368.0,98.91,98.96,98.81,98.84,46368.0
2024-11-12 14:35:00,98.84,98.87,98.75,98.77,53756.0,98.84,98.87,98.75,98.77,53756.0
2024-11-12 14:40:00,98.76,99.02,98.76,98.98,93572.0,98.76,99.02,98.76,98.98,93572.0
2024-11-12 14:45:00,99.01,99.08,98.95,98.98,38504.0,99.01,99.08,98.95,98.98,38504.0
2024-11-12 14:50:00,98.97,98.99,98.92,98.96,24488.0,98.97,98.99,98.92,98.96,24488.0
2024-11-12 14:55:00,98.97,99.03,98.94,99.02,57084.0,98.97,99.03,98.94,99.02,57084.0
2024-11-12 15:00:00,99.02,99.08,98.96,99.08,61340.0,99.02,99.08,98.96,99.08,61340.0
2024-11-12 15:05:00,99.08,99.16,99.06,99.08,88356.0,99.08,99.16,99.06,99.08,88356.0
2024-11-12 15:10:00,99.08,99.11,98.86,98.87,74088.0,99.08,99.11,98.86,98.87,74088.0
2024-11-12 15:15:00,98.88,99.01,98.73,98.88,81108.0,98.88,99.01,98.73,98.88,81108.0
2024-11-12 15:20:00,98.91,98.96,98.72,98.93,524488.0,98.91,98.96,98.72,98.93,524488.0
2024-11-12 15:25:00,98.89,99.06,98.88,99.06,118872.0,98.89,99.06,98.88,99.06,118872.0
2024-11-12 15:30:00,99.06,99.09,98.91,98.97,55684.0,99.06,99.09,98.91,98.97,55684.0
2024-11-12 15:35:00,98.96,98.98,98.83,98.93,51304.0,98.96,98.98,98.83,98.93,51304.0
2024-11-12 15:40:00,98.94,98.96,98.78,98.78,74584.0,98.94,98.96,98.78,98.78,74584.0
2024-11-12 15:45:00,98.83,98.9,98.75,98.82,96444.0,98.83,98.9,98.75,98.82,96444.0
2024-11-12 15:50:00,98.8,99.02,98.8,98.94,144348.0,98.8,99.02,98.8,98.94,144348.0
2024-11-12 15:55:00,98.92,99.0,98.79,98.89,552492.0,98.92,99.0,98.79,98.89,552492.0
2024-11-13 09:30:00,99.31,100.18,99.06,99.99,218280.0,99.31,100.18,99.06,99.99,218280.0
2024-11-13 09:35:00,99.99,100.18,99.74,99.76,122252.0,99.99,100.18,99.74,99.76,122252.0
2024-11-13 09:40:00,99.63,100.08,99.63,100.05,47196.0,99.63,100.08,99.63,100.05,47196.0
2024-11-13 09:45:00,100.06,100.94,100.05,100.54,249296.0,100.06,100.94,100.05,100.54,249296.0
2024-11-13 09:50:00,100.54,100.6,100.25,100.43,171676.0,100.54,100.6,100.25,100.43,171676.0
2024-11-13 09:55:00,100.5,100.66,100.38,100.43,67456.0,100.5,100.66,100.38,100.43,67456.0
2024-11-13 10:00:00,100.43,100.64,100.08,100.19,72440.0,100.43,100.64,100.08,100.19,72440.0
2024-11-13 10:05:00,100.17,100.24,99.85,99.97,56984.0,100.17,100.24,99.85,99.97,56984.0
2024-11-13 10:10:00,100.03,100.23,99.99,100.08,74836.0,100.03,100.23,99.99,100.08,74836.0
2024-11-13 10:15:00,100.14,100.35,100.04,100.23,81364.0,100.14,100.35,100.04,100.23,81364.0
2024-11-13 10:20:00,100.23,100.45,100.09,100.43,86204.0,100.23,100.45,100.09,100.43,86204.0
2024-11-13 10:25:00,100.39,100.45,100.21,100.39,55108.0,100.39,100.45,100.21,100.39,55108.0
2024-11-13 10:30:00,100.34,100.42,100.23,100.25,62912.0,100.34,100.42,100.23,100.25,62912.0
2024-11-13 10:35:00,100.3,100.3,100.09,100.16,25824.0,100.3,100.3,100.09,100.16,25824.0
2024-11-13 10:40:00,100.16,100.16,99.9,100.02,66264.0,100.16,100.16,99.9,100.02,66264.0
2024-11-13 10:45:00,99.97,100.25,99.77,99.88,60236.0,99.97,100.25,99.77,99.88,60236.0
2024-11-13 10:50:00,99.83,99.92,99.67,99.74,16824.0,99.83,99.92,99.67,99.74,16824.0
2024-11-13 10:55:00,99.79,99.86,99.51,99.56,51288.0,99.79,99.86,99.51,99.56,51288.0
2024-11-13 11:00:00,99.59,99.84,99.57,99.69,85540.0,99.59,99.84,99.57,99.69,85540.0
2024-11-13 11:05:00,99.68,99.95,99.68,99.85,17920.0,99.68,99.95,99.68,99.85,17920.0
2024-11-13 11:10:00,99.83,99.89,99.71,99.71,44908.0,99.83,99.89,99.71,99.71,44908.0
2024-11-13 11:15:00,99.77,99.9,99.71,99.9,27736.0,99.77,99.9,99.71,99.9,27736.0
2024-11-13 11:20:00,99.9,99.9,99.59,99.63,47316.0,99.9,99.9,99.59,99.63,47316.0
2024-11-13 11:25:00,99.66,99.95,99.64,99.92,54296.0,99.66,99.95,99.64,99.92,54296.0
2024-11-13 11:30:00,99.86,99.96,99.84,99.95,73896.0,99.86,99.96,99.84,99.95,73896.0
2024-11-13 11:35:00,99.92,99.99,99.89,99.93,31044.0,99.92,99.99,99.89,99.93,31044.0
2024-11-13 11:40:00,99.98,99.98,99.42,99.57,113320.0,99.98,99.98,99.42,99.57,113320.0
2024-11-13 11:45:00,99.61,100.04,99.61,99.98,37212.0,99.61,100.04,99.61,99.98,37212.0
2024-11-13 11:50:00,99.98,100.08,99.98,100.03,31760.0,99.98,100.08,99.98,100.03,31760.0
2024-11-13 11:55:00,100.01,100.23,99.94,100.2,59668.0,100.01,100.23,99.94,100.2,59668.0
2024-11-13 12:00:00,100.12,100.17,99.86,99.86,27028.0,100.12,100.17,99.86,99.86,27028.0
2024-11-13 12:05:00,99.82,99.99,99.78,99.84,23308.0,99.82,99.99,99.78,99.84,23308.0
2024-11-13 12:10:00,99.82,99.88,99.71,99.87,21004.0,99.82,99.88,99.71,99.87,21004.0
2024-11-13 12:15:00,99.83,100.0,99.83,99.97,57272.0,99.83,100.0,99.83,99.97,57272.0
2024-11-13 12:20:00,100.04,100.05,99.85,99.96,84744.0,100.04,100.05,99.85,99.96,84744.0
2024-11-13 12:25:00,99.98,100.03,99.94,99.99,23736.0,99.98,100.03,99.94,99.99,23736.0
2024-11-13 12:30:00,100.03,100.03,99.91,99.97,26220.0,100.03,100.03,99.91,99.97,26220.0
2024-11-13 12:35:00,99.97,100.04,99.84,99.9,87600.0,99.97,100.04,99.84,99.9,87600.0
2024-11-13 12:40:00,99.9,99.96,99.69,99.79,29220.0,99.9,99.96,99.69,99.79,29220.0
2024-11-13 12:45:00,99.81,99.94,99.81,99.86,15872.0,99.81,99.94,99.81,99.86,15872.0
2024-11-13 12:50:00,99.87,99.91,99.85,99.89,9796.0,99.87,99.91,99.85,99.89,9796.0
2024-11-13 12:55:00,99.88,99.91,99.82,99.87,33636.0,99.88,99.91,99.82,99.87,33636.0
2024-11-13 13:00:00,99.86,99.87,99.69,99.77,28308.0,99.86,99.87,99.69,99.77,28308.0
2024-11-13 13:05:00,99.78,100.04,99.75,99.97,46148.0,99.78,100.04,99.75,99.97,46148.0
2024-11-13 13:10:00,99.97,100.04,99.94,99.94,51800.0,99.97,100.04,99.94,99.94,51800.0
2024-11-13 13:15:00,99.94,100.05,99.94,100.05,64800.0,99.94,100.05,99.94,100.05,64800.0
2024-11-13 13:20:00,100.06,100.08,99.91,99.96,24776.0,100.06,100.08,99.91,99.96,24776.0
2024-11-13 13:25:00,99.97,100.1,99.95,100.04,30912.0,99.97,100.1,99.95,100.04,30912.0
2024-11-13 13:30:00,100.04,100.21,100.01,100.17,58796.0,100.04,100.21,100.01,100.17,58796.0
2024-11-13 13:35:00,100.14,100.14,100.0,100.0,33252.0,100.14,100.14,100.0,100.0,33252.0
2024-11-13 13:40:00,100.06,100.09,100.0,100.0,45564.0,100.06,100.09,100.0,100.0,45564.0
2024-11-13 13:45:00,100.01,100.16,99.99,100.03,40748.0,100.01,100.16,99.99,100.03,40748.0
2024-11-13 13:50:00,100.04,100.09,99.98,100.06,84300.0,100.04,100.09,99.98,100.06,84300.0
2024-11-13 13:55:00,100.05,100.11,99.98,100.03,18352.0,100.05,100.11,99.98,100.03,18352.0
2024-11-13 14:00:00,100.03,100.05,99.93,99.99,16340.0,100.03,100.05,99.93,99.99,16340.0
2024-11-13 14:05:00,100.05,100.05,99.85,99.86,29800.0,100.05,100.05,99.85,99.86,29800.0
2024-11-13 14:10:00,99.83,99.94,99.78,99.87,38056.0,99.83,99.94,99.78,99.87,38056.0
2024-11-13 14:15:00,99.87,99.92,99.71,99.77,97808.0,99.87,99.92,99.71,99.77,97808.0
2024-11-13 14:20:00,99.77,99.92,99.74,99.83,12684.0,99.77,99.92,99.74,99.83,12684.0
2024-11-13 14:25:00,99.84,99.91,99.73,99.73,37376.0,99.84,99.91,99.73,99.73,37376.0
2024-11-13 14:30:00,99.73,99.73,99.58,99.66,37612.0,99.73,99.73,99.58,99.66,37612.0
2024-11-13 14:35:00,99.63,99.66,99.45,99.45,44056.0,99.63,99.66,99.45,99.45,44056.0
2024-11-13 14:40:00,99.39,99.42,99.32,99.32,26060.0,99.39,99.42,99.32,99.32,26060.0
2024-11-13 14:45:00,99.38,99.39,99.18,99.18,33820.0,99.38,99.39,99.18,99.18,33820.0
2024-11-13 14:50:00,99.19,99.37,99.17,99.32,36220.0,99.19,99.37,99.17,99.32,36220.0
2024-11-13 14:55:00,99.3,99.4,99.3,99.39,37000.0,99.3,99.4,99.3,99.39,37000.0
2024-11-13 15:00:00,99.36,99.39,99.25,99.25,63036.0,99.36,99.39,99.25,99.25,63036.0
2024-11-13 15:05:00,99.27,99.36,99.17,99.36,68928.0,99.27,99.36,99.17,99.36,68928.0
2024-11-13 15:10:00,99.39,99.46,99.21,99.31,152804.0,99.39,99.46,99.21,99.31,152804.0
2024-11-13 15:15:00,99.37,99.48,99.31,99.48,47036.0,99.37,99.48,99.31,99.48,47036.0
2024-11-13 15:20:00,99.45,99.54,99.45,99.48,38904.0,99.45,99.54,99.45,99.48,38904.0
2024-11-13 15:25:00,99.5,99.59,99.46,99.49,48844.0,99.5,99.59,99.46,99.49,48844.0
2024-11-13 15:30:00,99.52,99.59,99.47,99.59,87640.0,99.52,99.59,99.47,99.59,87640.0
2024-11-13 15:35:00,99.59,99.66,99.48,99.49,65828.0,99.59,99.66,99.48,99.49,65828.0
2024-11-13 15:40:00,99.48,99.48,99.28,99.28,65836.0,99.48,99.48,99.28,99.28,65836.0
2024-11-13 15:45:00,99.29,99.32,99.06,99.09,100584.0,99.29,99.32,99.06,99.09,100584.0
2024-11-13 15:50:00,99.08,99.11,98.79,98.91,282040.0,99.08,99.11,98.79,98.91,282040.0
2024-11-13 15:55:00,98.88,98.89,98.04,98.77,702264.0,98.88,98.89,98.04,98.77,702264.0
2024-11-14 09:30:00,98.25,98.84,98.01,98.15,263864.0,98.25,98.84,98.01,98.15,263864.0
2024-11-14 09:35:00,98.32,98.32,97.28,97.48,77308.0,98.32,98.32,97.28,97.48,77308.0
2024-11-14 09:40:00,97.38,97.55,96.82,96.91,175148.0,97.38,97.55,96.82,96.91,175148.0
2024-11-14 09:45:00,96.9,97.04,96.38,96.56,134396.0,96.9,97.04,96.38,96.56,134396.0
2024-11-14 09:50:00,96.6,96.92,96.12,96.49,115820.0,96.6,96.92,96.12,96.49,115820.0
2024-11-14 09:55:00,96.49,96.83,96.45,96.72,61212.0,96.49,96.83,96.45,96.72,61212.0
2024-11-14 10:00:00,96.72,96.97,96.71,96.97,75604.0,96.72,96.97,96.71,96.97,75604.0
2024-11-14 10:05:00,96.99,97.1,96.88,96.99,148596.0,96.99,97.1,96.88,96.99,148596.0
2024-11-14 10:10:00,96.98,97.2,96.89,97.13,37628.0,96.98,97.2,96.89,97.13,37628.0
2024-11-14 10:15:00,97.13,97.14,96.75,96.78,37176.0,97.13,97.14,96.75,96.78,37176.0
2024-11-14 10:20:00,96.85,96.99,96.78,96.97,37228.0,96.85,96.99,96.78,96.97,37228.0
2024-11-14 10:25:00,96.97,97.21,96.89,97.2,49056.0,96.97,97.21,96.89,97.2,49056.0
2024-11-14 10:30:00,97.25,97.42,97.1,97.37,115736.0,97.25,97.42,97.1,97.37,115736.0
2024-11-14 10:35:00,97.32,97.45,97.21,97.27,78576.0,97.32,97.45,97.21,97.27,78576.0
2024-11-14 10:40:00,97.24,97.3,97.1,97.22,36524.0,97.24,97.3,97.1,97.22,36524.0
2024-11-14 10:45:00,97.2,97.2,97.08,97.12,16252.0,97.2,97.2,97.08,97.12,16252.0
2024-11-14 10:50:00,97.14,97.19,97.05,97.05,27032.0,97.14,97.19,97.05,97.05,27032.0
2024-11-14 10:55:00,97.05,97.06,96.79,96.87,27952.0,97.05,97.06,96.79,96.87,27952.0
2024-11-14 11:00:00,96.83,96.91,96.82,96.89,17812.0,96.83,96.91,96.82,96.89,17812.0
2024-11-14 11:05:00,96.92,97.05,96.85,96.89,30264.0,96.92,97.05,96.85,96.89,30264.0
2024-11-14 11:10:00,96.87,97.08,96.84,97.06,56148.0,96.87,97.08,96.84,97.06,56148.0
2024-11-14 11:15:00,97.05,97.16,97.01,97.04,39176.0,97.05,97.16,97.01,97.04,39176.0
2024-11-14 11:20:00,97.07,97.07,96.93,96.93,34832.0,97.07,97.07,96.93,96.93,34832.0
2024-11-14 11:25:00,96.98,97.14,96.93,96.99,58988.0,96.98,97.14,96.93,96.99,58988.0
2024-11-14 11:30:00,97.04,97.07,96.92,97.01,17664.0,97.04,97.07,96.92,97.01,17664.0
2024-11-14 11:35:00,96.95,97.14,96.94,97.08,22824.0,96.95,97.14,96.94,97.08,22824.0
2024-11-14 11:40:00,97.04,97.23,97.02,97.12,21900.0,97.04,97.23,97.02,97.12,21900.0
2024-11-14 11:45:00,97.13,97.18,96.95,96.99,20508.0,97.13,97.18,96.95,96.99,20508.0
2024-11-14 11:50:00,97.04,97.22,97.03,97.17,28028.0,97.04,97.22,97.03,97.17,28028.0
2024-11-14 11:55:00,97.16,97.17,97.12,97.16,18244.0,97.16,97.17,97.12,97.16,18244.0
2024-11-14 12:00:00,97.15,97.2,96.97,97.18,23152.0,97.15,97.2,96.97,97.18,23152.0
2024-11-14 12:05:00,97.21,97.35,97.16,97.32,36696.0,97.21,97.35,97.16,97.32,36696.0
2024-11-14 12:10:00,97.33,97.39,97.2,97.2,18848.0,97.33,97.39,97.2,97.2,18848.0
2024-11-14 12:15:00,97.19,97.19,96.95,96.96,42968.0,97.19,97.19,96.95,96.96,42968.0
2024-11-14 12:20:00,96.96,96.97,96.74,96.75,73492.0,96.96,96.97,96.74,96.75,73492.0
2024-11-14 12:25:00,96.79,96.79,96.67,96.74,25480.0,96.79,96.79,96.67,96.74,25480.0
2024-11-14 12:30:00,96.72,96.76,96.52,96.61,34844.0,96.72,96.76,96.52,96.61,34844.0
2024-11-14 12:35:00,96.67,97.02,96.57,97.02,46324.0,96.67,97.02,96.57,97.02,46324.0
2024-11-14 12:40:00,97.01,97.19,96.94,97.07,49656.0,97.01,97.19,96.94,97.07,49656.0
2024-11-14 12:45:00,97.1,97.21,96.99,97.05,23168.0,97.1,97.21,96.99,97.05,23168.0
2024-11-14 12:50:00,97.07,97.43,97.07,97.38,31084.0,97.07,97.43,97.07,97.38,31084.0
2024-11-14 12:55:00,97.34,97.43,97.26,97.35,21096.0,97.34,97.43,97.26,97.35,21096.0
2024-11-14 13:00:00,97.32,97.4,97.11,97.27,22572.0,97.32,97.4,97.11,97.27,22572.0
2024-11-14 13:05:00,97.28,97.3,97.11,97.11,44772.0,97.28,97.3,97.11,97.11,44772.0
2024-11-14 13:10:00,97.11,97.2,97.0,97.03,14776.0,97.11,97.2,97.0,97.03,14776.0
2024-11-14 13:15:00,97.11,97.19,97.07,97.11,19244.0,97.11,97.19,97.07,97.11,19244.0
2024-11-14 13:20:00,97.06,97.21,97.06,97.19,15808.0,97.06,97.21,97.06,97.19,15808.0
2024-11-14 13:25:00,97.17,97.24,97.09,97.14,34112.0,97.17,97.24,97.09,97.14,34112.0
2024-11-14 13:30:00,97.07,97.2,97.07,97.2,14188.0,97.07,97.2,97.07,97.2,14188.0
2024-11-14 13:35:00,97.16,97.22,97.1,97.18,18948.0,97.16,97.22,97.1,97.18,18948.0
2024-11-14 13:40:00,97.16,97.33,97.13,97.33,20960.0,97.16,97.33,97.13,97.33,20960.0
2024-11-14 13:45:00,97.38,97.38,97.24,97.27,23232.0,97.38,97.38,97.24,97.27,23232.0
2024-11-14 13:50:00,97.26,97.35,97.19,97.21,54692.0,97.26,97.35,97.19,97.21,54692.0
2024-11-14 13:55:00,97.19,97.19,97.06,97.12,30200.0,97.19,97.19,97.06,97.12,30200.0
2024-11-14 14:00:00,97.13,97.33,97.13,97.26,39448.0,97.13,97.33,97.13,97.26,39448.0
2024-11-14 14:05:00,97.31,97.38,97.2,97.22,30124.0,97.31,97.38,97.2,97.22,30124.0
2024-11-14 14:10:00,97.19,97.31,97.16,97.2,26436.0,97.19,97.31,97.16,97.2,26436.0
2024-11-14 14:15:00,97.19,97.25,97.16,97.24,21856.0,97.19,97.25,97.16,97.24,21856.0
2024-11-14 14:20:00,97.24,97.31,97.21,97.27,39892.0,97.24,97.31,97.21,97.27,39892.0
2024-11-14 14:25:00,97.26,97.32,97.22,97.25,35304.0,97.26,97.32,97.22,97.25,35304.0
2024-11-14 14:30:00,97.24,97.33,97.2,97.31,32784.0,97.24,97.33,97.2,97.31,32784.0
2024-11-14 14:35:00,97.32,97.32,97.25,97.26,18108.0,97.32,97.32,97.25,97.26,18108.0
2024-11-14 14:40:00,97.29,97.29,97.09,97.29,77520.0,97.29,97.29,97.09,97.29,77520.0
2024-11-14 14:45:00,97.25,97.29,97.13,97.17,31824.0,97.25,97.29,97.13,97.17,31824.0
2024-11-14 14:50:00,97.17,97.29,97.13,97.29,48400.0,97.17,97.29,97.13,97.29,48400.0
2024-11-14 14:55:00,97.3,97.3,97.21,97.25,41156.0,97.3,97.3,97.21,97.25,41156.0
2024-11-14 15:00:00,97.22,97.24,96.92,97.0,119072.0,97.22,97.24,96.92,97.0,119072.0
2024-11-14 15:05:00,97.05,97.21,96.96,97.14,66604.0,97.05,97.21,96.96,97.14,66604.0
2024-11-14 15:10:00,97.14,97.28,97.09,97.14,93312.0,97.14,97.28,97.09,97.14,93312.0
2024-11-14 15:15:00,97.13,97.42,97.13,97.26,158176.0,97.13,97.42,97.13,97.26,158176.0
2024-11-14 15:20:00,97.24,97.27,97.2,97.21,47704.0,97.24,97.27,97.2,97.21,47704.0
2024-11-14 15:25:00,97.21,97.27,97.17,97.2,94444.0,97.21,97.27,97.17,97.2,94444.0
2024-11-14 15:30:00,97.21,97.33,97.2,97.25,79460.0,97.21,97.33,97.2,97.25,79460.0
2024-11-14 15:35:00,97.27,97.31,97.14,97.26,116264.0,97.27,97.31,97.14,97.26,116264.0
2024-11-14 15:40:00,97.28,97.28,97.12,97.24,209468.0,97.28,97.28,97.12,97.24,209468.0
2024-11-14 15:45:00,97.25,97.31,97.11,97.14,198416.0,97.25,97.31,97.11,97.14,198416.0
2024-11-14 15:50:00,97.16,97.26,96.92,96.92,210032.0,97.16,97.26,96.92,96.92,210032.0
2024-11-14 15:55:00,96.9,96.92,96.4,96.48,1055212.0,96.9,96.92,96.4,96.48,1055212.0
2024-11-15 09:30:00,95.97,95.97,94.55,94.58,433116.0,95.97,95.97,94.55,94.58,433116.0
2024-11-15 09:35:00,94.57,94.83,94.31,94.63,141032.0,94.57,94.83,94.31,94.63,141032.0
2024-11-15 09:40:00,94.66,94.97,94.54,94.82,25988.0,94.66,94.97,94.54,94.82,25988.0
2024-11-15 09:45:00,94.74,94.75,94.35,94.62,137012.0,94.74,94.75,94.35,94.62,137012.0
2024-11-15 09:50:00,94.49,94.67,94.35,94.38,65764.0,94.49,94.67,94.35,94.38,65764.0
2024-11-15 09:55:00,94.33,94.42,94.04,94.38,73676.0,94.33,94.42,94.04,94.38,73676.0
2024-11-15 10:00:00,94.43,94.46,93.75,93.91,165184.0,94.43,94.46,93.75,93.91,165184.0
2024-11-15 10:05:00,93.94,94.19,93.83,93.92,73092.0,93.94,94.19,93.83,93.92,73092.0
2024-11-15 10:10:00,93.96,93.97,93.57,93.59,100908.0,93.96,93.97,93.57,93.59,100908.0
2024-11-15 10:15:00,93.59,94.11,93.59,94.1,76972.0,93.59,94.11,93.59,94.1,76972.0
2024-11-15 10:20:00,94.01,94.07,93.78,93.93,56412.0,94.01,94.07,93.78,93.93,56412.0
2024-11-15 10:25:00,93.92,94.04,93.77,93.92,94540.0,93.92,94.04,93.77,93.92,94540.0
2024-11-15 10:30:00,94.02,94.05,93.78,93.87,81892.0,94.02,94.05,93.78,93.87,81892.0
2024-11-15 10:35:00,93.87,93.88,93.47,93.73,135036.0,93.87,93.88,93.47,93.73,135036.0
2024-11-15 10:40:00,93.81,93.81,93.62,93.63,39588.0,93.81,93.81,93.62,93.63,39588.0
2024-11-15 10:45:00,93.61,93.82,93.5,93.82,172552.0,93.61,93.82,93.5,93.82,172552.0
2024-11-15 10:50:00,93.75,93.88,93.68,93.72,96564.0,93.75,93.88,93.68,93.72,96564.0
2024-11-15 10:55:00,93.71,93.75,93.52,93.63,84736.0,93.71,93.75,93.52,93.63,84736.0
2024-11-15 11:00:00,93.62,93.74,93.51,93.62,79636.0,93.62,93.74,93.51,93.62,79636.0
2024-11-15 11:05:00,93.63,93.75,93.47,93.5,129032.0,93.63,93.75,93.47,93.5,129032.0
2024-11-15 11:10:00,93.53,93.81,93.42,93.69,100320.0,93.53,93.81,93.42,93.69,100320.0
2024-11-15 11:15:00,93.75,93.94,93.69,93.85,58988.0,93.75,93.94,93.69,93.85,58988.0
2024-11-15 11:20:00,93.83,93.88,93.7,93.74,58628.0,93.83,93.88,93.7,93.74,58628.0
2024-11-15 11:25:00,93.79,93.81,93.71,93.8,57616.0,93.79,93.81,93.71,93.8,57616.0
2024-11-15 11:30:00,93.83,94.25,93.8,94.11,65116.0,93.83,94.25,93.8,94.11,65116.0
2024-11-15 11:35:00,94.01,94.02,93.67,93.69,77804.0,94.01,94.02,93.67,93.69,77804.0
2024-11-15 11:40:00,93.7,93.74,93.53,93.54,49364.0,93.7,93.74,93.53,93.54,49364.0
2024-11-15 11:45:00,93.54,93.61,93.4,93.41,59864.0,93.54,93.61,93.4,93.41,59864.0
2024-11-15 11:50:00,93.45,93.5,93.31,93.45,101928.0,93.45,93.5,93.31,93.45,101928.0
2024-11-15 11:55:00,93.44,93.44,93.14,93.26,40992.0,93.44,93.44,93.14,93.26,40992.0
2024-11-15 12:00:00,93.26,93.34,93.06,93.12,67656.0,93.26,93.34,93.06,93.12,67656.0
2024-11-15 12:05:00,93.16,93.24,93.06,93.22,57664.0,93.16,93.24,93.06,93.22,57664.0
2024-11-15 12:10:00,93.22,93.3,93.19,93.28,46444.0,93.22,93.3,93.19,93.28,46444.0
2024-11-15 12:15:00,93.26,93.57,93.26,93.57,29840.0,93.26,93.57,93.26,93.57,29840.0
2024-11-15 12:20:00,93.57,93.62,93.44,93.55,30660.0,93.57,93.62,93.44,93.55,30660.0
2024-11-15 12:25:00,93.47,93.6,93.45,93.5,56788.0,93.47,93.6,93.45,93.5,56788.0
2024-11-15 12:30:00,93.5,93.56,93.36,93.52,42208.0,93.5,93.56,93.36,93.52,42208.0
2024-11-15 12:35:00,93.48,93.5,93.39,93.47,20000.0,93.48,93.5,93.39,93.47,20000.0
2024-11-15 12:40:00,93.46,93.63,93.44,93.63,66260.0,93.46,93.63,93.44,93.63,66260.0
2024-11-15 12:45:00,93.66,93.78,93.63,93.69,70040.0,93.66,93.78,93.63,93.69,70040.0
2024-11-15 12:50:00,93.66,93.73,93.44,93.5,26288.0,93.66,93.73,93.44,93.5,26288.0
2024-11-15 12:55:00,93.47,93.5,93.41,93.45,16972.0,93.47,93.5,93.41,93.45,16972.0
2024-11-15 13:00:00,93.49,93.53,93.47,93.47,51076.0,93.49,93.53,93.47,93.47,51076.0
2024-11-15 13:05:00,93.44,93.5,93.35,93.49,46064.0,93.44,93.5,93.35,93.49,46064.0
2024-11-15 13:10:00,93.51,93.51,93.39,93.47,47116.0,93.51,93.51,93.39,93.47,47116.0
2024-11-15 13:15:00,93.48,93.48,93.39,93.43,27752.0,93.48,93.48,93.39,93.43,27752.0
2024-11-15 13:20:00,93.43,93.48,93.28,93.32,62464.0,93.43,93.48,93.28,93.32,62464.0
2024-11-15 13:25:00,93.35,93.63,93.35,93.58,61484.0,93.35,93.63,93.35,93.58,61484.0
2024-11-15 13:30:00,93.55,93.59,93.48,93.57,35564.0,93.55,93.59,93.48,93.57,35564.0
2024-11-15 13:35:00,93.5,93.61,93.48,93.61,28724.0,93.5,93.61,93.48,93.61,28724.0
2024-11-15 13:40:00,93.66,93.69,93.55,93.6,20092.0,93.66,93.69,93.55,93.6,20092.0
2024-11-15 13:45:00,93.54,93.58,93.42,93.42,37672.0,93.54,93.58,93.42,93.42,37672.0
2024-11-15 13:50:00,93.46,93.53,93.4,93.4,22352.0,93.46,93.53,93.4,93.4,22352.0
2024-11-15 13:55:00,93.44,93.49,93.39,93.45,21536.0,93.44,93.49,93.39,93.45,21536.0
2024-11-15 14:00:00,93.48,93.49,93.39,93.45,20448.0,93.48,93.49,93.39,93.45,20448.0
2024-11-15 14:05:00,93.5,93.64,93.4,93.61,28616.0,93.5,93.64,93.4,93.61,28616.0
2024-11-15 14:10:00,93.58,93.63,93.4,93.45,88928.0,93.58,93.63,93.4,93.45,88928.0
2024-11-15 14:15:00,93.45,93.53,93.45,93.5,22484.0,93.45,93.53,93.45,93.5,22484.0
2024-11-15 14:20:00,93.51,93.53,93.42,93.45,52880.0,93.51,93.53,93.42,93.45,52880.0
2024-11-15 14:25:00,93.44,93.45,93.31,93.36,22140.0,93.44,93.45,93.31,93.36,22140.0
2024-11-15 14:30:00,93.31,93.34,93.2,93.32,60724.0,93.31,93.34,93.2,93.32,60724.0
2024-11-15 14:35:00,93.32,93.39,93.3,93.35,38808.0,93.32,93.39,93.3,93.35,38808.0
2024-11-15 14:40:00,93.39,93.56,93.37,93.55,46724.0,93.39,93.56,93.37,93.55,46724.0
2024-11-15 14:45:00,93.56,93.73,93.48,93.53,71328.0,93.56,93.73,93.48,93.53,71328.0
2024-11-15 14:50:00,93.51,93.58,93.33,93.33,81356.0,93.51,93.58,93.33,93.33,81356.0
2024-11-15 14:55:00,93.37,93.46,93.36,93.36,37020.0,93.37,93.46,93.36,93.36,37020.0
2024-11-15 15:00:00,93.35,93.53,93.34,93.51,65856.0,93.35,93.53,93.34,93.51,65856.0
2024-11-15 15:05:00,93.53,93.67,93.49,93.66,81212.0,93.53,93.67,93.49,93.66,81212.0
2024-11-15 15:10:00,93.67,93.8,93.64,93.7,100676.0,93.67,93.8,93.64,93.7,100676.0
2024-11-15 15:15:00,93.69,93.8,93.69,93.72,129792.0,93.69,93.8,93.69,93.72,129792.0
2024-11-15 15:20:00,93.74,93.78,93.62,93.7,148764.0,93.74,93.78,93.62,93.7,148764.0
2024-11-15 15:25:00,93.7,93.78,93.7,93.75,91604.0,93.7,93.78,93.7,93.75,91604.0
2024-11-15 15:30:00,93.76,93.82,93.63,93.73,130640.0,93.76,93.82,93.63,93.73,130640.0
2024-11-15 15:35:00,93.74,93.78,93.65,93.69,110896.0,93.74,93.78,93.65,93.69,110896.0
2024-11-15 15:40:00,93.69,93.71,93.52,93.53,97928.0,93.69,93.71,93.52,93.53,97928.0
2024-11-15 15:45:00,93.53,93.64,93.47,93.59,85748.0,93.53,93.64,93.47,93.59,85748.0
2024-11-15 15:50:00,93.61,93.78,93.61,93.7,252428.0,93.61,93.78,93.61,93.7,252428.0
2024-11-15 15:55:00,93.7,93.74,93.5,93.57,681096.0,93.7,93.74,93.5,93.57,681096.0
2024-11-18 09:30:00,94.98,94.98,93.75,93.96,188008.0,94.98,94.98,93.75,93.96,188008.0
2024-11-18 09:35:00,93.96,94.26,93.87,94.26,40612.0,93.96,94.26,93.87,94.26,40612.0
2024-11-18 09:40:00,94.13,94.13,93.73,93.79,94024.0,94.13,94.13,93.73,93.79,94024.0
2024-11-18 09:45:00,93.79,93.87,93.65,93.71,134300.0,93.79,93.87,93.65,93.71,134300.0
2024-11-18 09:50:00,93.72,93.77,93.4,93.65,49032.0,93.72,93.77,93.4,93.65,49032.0
2024-11-18 09:55:00,93.72,93.76,93.52,93.58,31644.0,93.72,93.76,93.52,93.58,31644.0
2024-11-18 10:00:00,93.58,93.88,93.48,93.85,100244.0,93.58,93.88,93.48,93.85,100244.0
2024-11-18 10:05:00,93.87,93.89,93.66,93.8,72016.0,93.87,93.89,93.66,93.8,72016.0
2024-11-18 10:10:00,93.81,93.84,93.58,93.67,35392.0,93.81,93.84,93.58,93.67,35392.0
2024-11-18 10:15:00,93.62,93.72,93.6,93.63,24636.0,93.62,93.72,93.6,93.63,24636.0
2024-11-18 10:20:00,93.65,93.84,93.65,93.79,36388.0,93.65,93.84,93.65,93.79,36388.0
2024-11-18 10:25:00,93.78,93.89,93.78,93.89,65284.0,93.78,93.89,93.78,93.89,65284.0
2024-11-18 10:30:00,93.89,93.96,93.8,93.88,48880.0,93.89,93.96,93.8,93.88,48880.0
2024-11-18 10:35:00,93.87,93.92,93.75,93.86,40936.0,93.87,93.92,93.75,93.86,40936.0
2024-11-18 10:40:00,93.8,93.82,93.72,93.77,23672.0,93.8,93.82,93.72,93.77,23672.0
2024-11-18 10:45:00,93.77,93.77,93.61,93.75,44728.0,93.77,93.77,93.61,93.75,44728.0
2024-11-18 10:50:00,93.8,93.81,93.56,93.57,57628.0,93.8,93.81,93.56,93.57,57628.0
2024-11-18 10:55:00,93.56,93.56,93.35,93.46,62488.0,93.56,93.56,93.35,93.46,62488.0
2024-11-18 11:00:00,93.44,93.5,93.38,93.48,34992.0,93.44,93.5,93.38,93.48,34992.0
2024-11-18 11:05:00,93.49,93.62,93.48,93.57,40384.0,93.49,93.62,93.48,93.57,40384.0
2024-11-18 11:10:00,93.55,93.62,93.47,93.59,25560.0,93.55,93.62,93.47,93.59,25560.0
2024-11-18 11:15:00,93.56,93.57,93.45,93.51,55868.0,93.56,93.57,93.45,93.51,55868.0
2024-11-18 11:20:00,93.51,93.63,93.51,93.61,35388.0,93.51,93.63,93.51,93.61,35388.0
2024-11-18 11:25:00,93.54,93.6,93.39,93.44,42804.0,93.54,93.6,93.39,93.44,42804.0
2024-11-18 11:30:00,93.44,93.49,93.33,93.48,37724.0,93.44,93.49,93.33,93.48,37724.0
2024-11-18 11:35:00,93.49,93.56,93.42,93.43,44912.0,93.49,93.56,93.42,93.43,44912.0
2024-11-18 11:40:00,93.41,93.49,93.38,93.45,34652.0,93.41,93.49,93.38,93.45,34652.0
2024-11-18 11:45:00,93.41,93.43,93.08,93.08,47088.0,93.41,93.43,93.08,93.08,47088.0
2024-11-18 11:50:00,93.09,93.13,92.82,92.9,68636.0,93.09,93.13,92.82,92.9,68636.0
2024-11-18 11:55:00,92.86,92.96,92.84,92.92,37908.0,92.86,92.96,92.84,92.92,37908.0
2024-11-18 12:00:00,92.95,92.96,92.88,92.89,55040.0,92.95,92.96,92.88,92.89,55040.0
2024-11-18 12:05:00,92.88,92.89,92.77,92.78,35840.0,92.88,92.89,92.77,92.78,35840.0
2024-11-18 12:10:00,92.78,92.87,92.77,92.86,45056.0,92.78,92.87,92.77,92.86,45056.0
2024-11-18 12:15:00,92.82,92.93,92.72,92.93,42232.0,92.82,92.93,92.72,92.93,42232.0
2024-11-18 12:20:00,92.91,92.94,92.86,92.87,34572.0,92.91,92.94,92.86,92.87,34572.0
2024-11-18 12:25:00,92.93,93.11,92.9,92.93,46360.0,92.93,93.11,92.9,92.93,46360.0
2024-11-18 12:30:00,92.94,92.94,92.82,92.87,38144.0,92.94,92.94,92.82,92.87,38144.0
2024-11-18 12:35:00,92.93,92.97,92.85,92.95,38104.0,92.93,92.97,92.85,92.95,38104.0
2024-11-18 12:40:00,92.92,92.99,92.81,92.85,18836.0,92.92,92.99,92.81,92.85,18836.0
2024-11-18 12:45:00,92.8,92.85,92.7,92.85,41728.0,92.8,92.85,92.7,92.85,41728.0
2024-11-18 12:50:00,92.82,92.92,92.8,92.83,28492.0,92.82,92.92,92.8,92.83,28492.0
2024-11-18 12:55:00,92.82,93.05,92.82,93.05,26700.0,92.82,93.05,92.82,93.05,26700.0
2024-11-18 13:00:00,93.07,93.12,93.03,93.03,21740.0,93.07,93.12,93.03,93.03,21740.0
2024-11-18 13:05:00,93.06,93.1,93.03,93.05,14868.0,93.06,93.1,93.03,93.05,14868.0
2024-11-18 13:10:00,93.03,93.08,93.03,93.06,8196.0,93.03,93.08,93.03,93.06,8196.0
2024-11-18 13:15:00,93.03,93.06,93.01,93.02,9148.0,93.03,93.06,93.01,93.02,9148.0
2024-11-18 13:20:00,93.04,93.08,92.96,93.08,29552.0,93.04,93.08,92.96,93.08,29552.0
2024-11-18 13:25:00,93.07,93.11,92.97,92.98,16660.0,93.07,93.11,92.97,92.98,16660.0
2024-11-18 13:30:00,93.0,93.0,92.83,92.83,22692.0,93.0,93.0,92.83,92.83,22692.0
2024-11-18 13:35:00,92.83,92.91,92.83,92.88,42276.0,92.83,92.91,92.83,92.88,42276.0
2024-11-18 13:40:00,92.87,92.91,92.84,92.87,50340.0,92.87,92.91,92.84,92.87,50340.0
2024-11-18 13:45:00,92.83,92.87,92.77,92.81,42512.0,92.83,92.87,92.77,92.81,42512.0
2024-11-18 13:50:00,92.83,92.88,92.78,92.86,60560.0,92.83,92.88,92.78,92.86,60560.0
2024-11-18 13:55:00,92.92,93.0,92.92,92.98,18292.0,92.92,93.0,92.92,92.98,18292.0
2024-11-18 14:00:00,92.99,93.0,92.91,92.91,19932.0,92.99,93.0,92.91,92.91,19932.0
2024-11-18 14:05:00,92.95,92.95,92.7,92.73,32756.0,92.95,92.95,92.7,92.73,32756.0
2024-11-18 14:10:00,92.7,92.71,92.4,92.52,60504.0,92.7,92.71,92.4,92.52,60504.0
2024-11-18 14:15:00,92.52,92.53,92.41,92.42,35248.0,92.52,92.53,92.41,92.42,35248.0
2024-11-18 14:20:00,92.38,92.51,92.38,92.51,30876.0,92.38,92.51,92.38,92.51,30876.0
2024-11-18 14:25:00,92.52,92.6,92.47,92.55,27452.0,92.52,92.6,92.47,92.55,27452.0
2024-11-18 14:30:00,92.56,92.68,92.55,92.65,36848.0,92.56,92.68,92.55,92.65,36848.0
2024-11-18 14:35:00,92.66,92.69,92.61,92.63,49160.0,92.66,92.69,92.61,92.63,49160.0
2024-11-18 14:40:00,92.61,92.76,92.57,92.75,68136.0,92.61,92.76,92.57,92.75,68136.0
2024-11-18 14:45:00,92.74,92.81,92.74,92.75,46128.0,92.74,92.81,92.74,92.75,46128.0
2024-11-18 14:50:00,92.79,92.82,92.72,92.75,30488.0,92.79,92.82,92.72,92.75,30488.0
2024-11-18 14:55:00,92.75,92.78,92.64,92.64,31516.0,92.75,92.78,92.64,92.64,31516.0
2024-11-18 15:00:00,92.64,92.7,92.61,92.66,38308.0,92.64,92.7,92.61,92.66,38308.0
2024-11-18 15:05:00,92.65,92.66,92.6,92.6,56592.0,92.65,92.66,92.6,92.6,56592.0
2024-11-18 15:10:00,92.6,92.75,92.6,92.72,52260.0,92.6,92.75,92.6,92.72,52260.0
2024-11-18 15:15:00,92.72,92.78,92.68,92.76,70512.0,92.72,92.78,92.68,92.76,70512.0
2024-11-18 15:20:00,92.73,92.83,92.73,92.83,46196.0,92.73,92.83,92.73,92.83,46196.0
2024-11-18 15:25:00,92.8,92.81,92.7,92.73,39736.0,92.8,92.81,92.7,92.73,39736.0
2024-11-18 15:30:00,92.73,92.74,92.58,92.6,101596.0,92.73,92.74,92.58,92.6,101596.0
2024-11-18 15:35:00,92.59,92.66,92.47,92.48,131856.0,92.59,92.66,92.47,92.48,131856.0
2024-11-18 15:40:00,92.47,92.6,92.44,92.53,131624.0,92.47,92.6,92.44,92.53,131624.0
2024-11-18 15:45:00,92.53,92.61,92.47,92.55,149600.0,92.53,92.61,92.47,92.55,149600.0
2024-11-18 15:50:00,92.52,92.61,92.32,92.35,287732.0,92.52,92.61,92.32,92.35,287732.0
2024-11-18 15:55:00,92.38,92.67,92.38,92.59,819764.0,92.38,92.67,92.38,92.59,819764.0
2024-11-19 09:30:00,92.67,93.39,92.26,92.36,459524.0,92.67,93.39,92.26,92.36,459524.0
2024-11-19 09:35:00,92.26,92.78,92.1,92.7,172544.0,92.26,92.78,92.1,92.7,172544.0
2024-11-19 09:40:00,92.7,93.13,92.66,93.08,158772.0,92.7,93.13,92.66,93.08,158772.0
2024-11-19 09:45:00,93.08,93.14,92.86,92.96,198712.0,93.08,93.14,92.86,92.96,198712.0
2024-11-19 09:50:00,92.88,93.02,92.73,92.89,70612.0,92.88,93.02,92.73,92.89,70612.0
2024-11-19 09:55:00,92.83,92.89,92.61,92.75,251096.0,92.83,92.89,92.61,92.75,251096.0
2024-11-19 10:00:00,92.74,92.8,92.47,92.7,59404.0,92.74,92.8,92.47,92.7,59404.0
2024-11-19 10:05:00,92.72,93.07,92.64,93.06,77868.0,92.72,93.07,92.64,93.06,77868.0
2024-11-19 10:10:00,93.09,93.21,93.04,93.11,44996.0,93.09,93.21,93.04,93.11,44996.0
2024-11-19 10:15:00,93.08,93.08,92.91,93.02,84504.0,93.08,93.08,92.91,93.02,84504.0
2024-11-19 10:20:00,93.02,93.25,93.01,93.1,73456.0,93.02,93.25,93.01,93.1,73456.0
2024-11-19 10:25:00,93.1,93.27,92.97,93.24,117032.0,93.1,93.27,92.97,93.24,117032.0
2024-11-19 10:30:00,93.27,93.4,93.06,93.34,176620.0,93.27,93.4,93.06,93.34,176620.0
2024-11-19 10:35:00,93.34,93.42,93.28,93.3,96812.0,93.34,93.42,93.28,93.3,96812.0
2024-11-19 10:40:00,93.33,93.41,93.26,93.32,139024.0,93.33,93.41,93.26,93.32,139024.0
2024-11-19 10:45:00,93.33,93.36,93.26,93.31,315904.0,93.33,93.36,93.26,93.31,315904.0
2024-11-19 10:50:00,93.31,93.73,93.17,93.39,311148.0,93.31,93.73,93.17,93.39,311148.0
2024-11-19 10:55:00,93.46,93.61,93.38,93.61,81568.0,93.46,93.61,93.38,93.61,81568.0
2024-11-19 11:00:00,93.57,93.63,93.48,93.51,69752.0,93.57,93.63,93.48,93.51,69752.0
2024-11-19 11:05:00,93.58,93.6,93.44,93.51,47220.0,93.58,93.6,93.44,93.51,47220.0
2024-11-19 11:10:00,93.55,93.74,93.47,93.63,122108.0,93.55,93.74,93.47,93.63,122108.0
2024-11-19 11:15:00,93.68,94.03,93.68,93.91,206324.0,93.68,94.03,93.68,93.91,206324.0
2024-11-19 11:20:00,93.91,93.97,93.76,93.81,79720.0,93.91,93.97,93.76,93.81,79720.0
2024-11-19 11:25:00,93.87,94.35,93.81,94.27,184284.0,93.87,94.35,93.81,94.27,184284.0
2024-11-19 11:30:00,94.31,94.62,94.25,94.53,82376.0,94.31,94.62,94.25,94.53,82376.0
2024-11-19 11:35:00,94.53,94.81,94.51,94.7,58868.0,94.53,94.81,94.51,94.7,58868.0
2024-11-19 11:40:00,94.66,94.88,94.66,94.88,25288.0,94.66,94.88,94.66,94.88,25288.0
2024-11-19 11:45:00,94.87,95.06,94.77,95.04,97760.0,94.87,95.06,94.77,95.04,97760.0
2024-11-19 11:50:00,95.04,95.05,94.7,94.7,95952.0,95.04,95.05,94.7,94.7,95952.0
2024-11-19 11:55:00,94.72,94.75,94.43,94.44,151832.0,94.72,94.75,94.43,94.44,151832.0
2024-11-19 12:00:00,94.42,94.48,94.22,94.34,30116.0,94.42,94.48,94.22,94.34,30116.0
2024-11-19 12:05:00,94.35,94.46,94.35,94.44,22188.0,94.35,94.46,94.35,94.44,22188.0
2024-11-19 12:10:00,94.38,94.5,94.27,94.47,40132.0,94.38,94.5,94.27,94.47,40132.0
2024-11-19 12:15:00,94.43,94.52,94.38,94.47,31996.0,94.43,94.52,94.38,94.47,31996.0
2024-11-19 12:20:00,94.46,94.5,94.31,94.42,41240.0,94.46,94.5,94.31,94.42,41240.0
2024-11-19 12:25:00,94.45,94.52,94.41,94.48,38028.0,94.45,94.52,94.41,94.48,38028.0
2024-11-19 12:30:00,94.44,94.5,94.34,94.41,30112.0,94.44,94.5,94.34,94.41,30112.0
2024-11-19 12:35:00,94.48,94.5,94.31,94.42,29424.0,94.48,94.5,94.31,94.42,29424.0
2024-11-19 12:40:00,94.43,94.55,94.39,94.55,31932.0,94.43,94.55,94.39,94.55,31932.0
2024-11-19 12:45:00,94.55,94.55,94.44,94.46,196000.0,94.55,94.55,94.44,94.46,196000.0
2024-11-19 12:50:00,94.45,94.71,94.43,94.7,37564.0,94.45,94.71,94.43,94.7,37564.0
2024-11-19 12:55:00,94.66,94.79,94.5,94.52,30540.0,94.66,94.79,94.5,94.52,30540.0
2024-11-19 13:00:00,94.55,94.58,94.41,94.48,54140.0,94.55,94.58,94.41,94.48,54140.0
2024-11-19 13:05:00,94.49,94.66,94.44,94.66,119616.0,94.49,94.66,94.44,94.66,119616.0
2024-11-19 13:10:00,94.72,94.73,94.5,94.56,25892.0,94.72,94.73,94.5,94.56,25892.0
2024-11-19 13:15:00,94.56,94.58,94.44,94.44,78368.0,94.56,94.58,94.44,94.44,78368.0
2024-11-19 13:20:00,94.52,94.53,94.42,94.47,44288.0,94.52,94.53,94.42,94.47,44288.0
2024-11-19 13:25:00,94.44,94.53,94.38,94.4,69356.0,94.44,94.53,94.38,94.4,69356.0
2024-11-19 13:30:00,94.39,94.51,94.38,94.51,26180.0,94.39,94.51,94.38,94.51,26180.0
2024-11-19 13:35:00,94.44,94.55,94.44,94.55,43616.0,94.44,94.55,94.44,94.55,43616.0
2024-11-19 13:40:00,94.53,94.72,94.5,94.72,29612.0,94.53,94.72,94.5,94.72,29612.0
2024-11-19 13:45:00,94.73,94.89,94.62,94.64,114396.0,94.73,94.89,94.62,94.64,114396.0
2024-11-19 13:50:00,94.62,94.72,94.58,94.72,81584.0,94.62,94.72,94.58,94.72,81584.0
2024-11-19 13:55:00,94.74,94.77,94.64,94.72,112952.0,94.74,94.77,94.64,94.72,112952.0
2024-11-19 14:00:00,94.7,94.88,94.7,94.82,54892.0,94.7,94.88,94.7,94.82,54892.0
2024-11-19 14:05:00,94.82,95.0,94.77,94.94,45012.0,94.82,95.0,94.77,94.94,45012.0
2024-11-19 14:10:00,94.96,95.07,94.95,95.02,44492.0,94.96,95.07,94.95,95.02,44492.0
2024-11-19 14:15:00,95.03,95.04,94.64,94.67,55696.0,95.03,95.04,94.64,94.67,55696.0
2024-11-19 14:20:00,94.72,94.74,94.66,94.7,102604.0,94.72,94.74,94.66,94.7,102604.0
2024-11-19 14:25:00,94.7,94.72,94.46,94.46,56992.0,94.7,94.72,94.46,94.46,56992.0
2024-11-19 14:30:00,94.49,94.61,94.37,94.52,185224.0,94.49,94.61,94.37,94.52,185224.0
2024-11-19 14:35:00,94.53,94.53,94.14,94.21,91020.0,94.53,94.53,94.14,94.21,91020.0
2024-11-19 14:40:00,94.24,94.29,94.17,94.21,53992.0,94.24,94.29,94.17,94.21,53992.0
2024-11-19 14:45:00,94.22,94.32,94.2,94.3,45768.0,94.22,94.32,94.2,94.3,45768.0
2024-11-19 14:50:00,94.31,94.5,94.3,94.44,75848.0,94.31,94.5,94.3,94.44,75848.0
2024-11-19 14:55:00,94.46,94.5,94.39,94.39,51452.0,94.46,94.5,94.39,94.39,51452.0
2024-11-19 15:00:00,94.4,94.48,94.35,94.38,125988.0,94.4,94.48,94.35,94.38,125988.0
2024-11-19 15:05:00,94.39,94.61,94.39,94.61,42192.0,94.39,94.61,94.39,94.61,42192.0
2024-11-19 15:10:00,94.59,94.6,94.45,94.47,73140.0,94.59,94.6,94.45,94.47,73140.0
2024-11-19 15:15:00,94.46,94.46,94.37,94.41,76740.0,94.46,94.46,94.37,94.41,76740.0
2024-11-19 15:20:00,94.37,94.39,94.25,94.27,57872.0,94.37,94.39,94.25,94.27,57872.0
2024-11-19 15:25:00,94.27,94.41,94.27,94.35,104004.0,94.27,94.41,94.27,94.35,104004.0
2024-11-19 15:30:00,94.36,94.37,94.17,94.18,75800.0,94.36,94.37,94.17,94.18,75800.0
2024-11-19 15:35:00,94.2,94.29,94.19,94.26,103980.0,94.2,94.29,94.19,94.26,103980.0
2024-11-19 15:40:00,94.3,94.38,94.19,94.24,109952.0,94.3,94.38,94.19,94.24,109952.0
2024-11-19 15:45:00,94.25,94.53,94.24,94.47,226152.0,94.25,94.53,94.24,94.47,226152.0
2024-11-19 15:50:00,94.51,94.64,94.32,94.49,335932.0,94.51,94.64,94.32,94.49,335932.0
2024-11-19 15:55:00,94.5,94.52,94.29,94.39,802240.0,94.5,94.52,94.29,94.39,802240.0
2024-11-20 09:30:00,95.0,95.42,94.1,94.35,392732.0,95.0,95.42,94.1,94.35,392732.0
2024-11-20 09:35:00,94.43,94.63,94.06,94.4,82556.0,94.43,94.63,94.06,94.4,82556.0
2024-11-20 09:40:00,94.48,94.95,94.33,94.92,73908.0,94.48,94.95,94.33,94.92,73908.0
2024-11-20 09:45:00,94.89,95.6,94.89,95.24,91792.0,94.89,95.6,94.89,95.24,91792.0
2024-11-20 09:50:00,95.13,95.26,94.88,95.09,84700.0,95.13,95.26,94.88,95.09,84700.0
2024-11-20 09:55:00,95.08,95.08,94.44,94.45,157892.0,95.08,95.08,94.44,94.45,157892.0
2024-11-20 10:00:00,94.52,94.94,94.45,94.51,116048.0,94.52,94.94,94.45,94.51,116048.0
2024-11-20 10:05:00,94.51,94.51,94.0,94.16,160688.0,94.51,94.51,94.0,94.16,160688.0
2024-11-20 10:10:00,94.14,94.19,94.02,94.12,43948.0,94.14,94.19,94.02,94.12,43948.0
2024-11-20 10:15:00,94.13,94.16,93.85,94.03,39644.0,94.13,94.16,93.85,94.03,39644.0
2024-11-20 10:20:00,93.98,94.07,93.75,94.03,65444.0,93.98,94.07,93.75,94.03,65444.0
2024-11-20 10:25:00,93.96,94.13,93.92,94.11,49236.0,93.96,94.13,93.92,94.11,49236.0
2024-11-20 10:30:00,94.17,94.27,94.05,94.17,28480.0,94.17,94.27,94.05,94.17,28480.0
2024-11-20 10:35:00,94.12,94.28,94.05,94.24,35476.0,94.12,94.28,94.05,94.24,35476.0
2024-11-20 10:40:00,94.25,94.29,94.02,94.06,41984.0,94.25,94.29,94.02,94.06,41984.0
2024-11-20 10:45:00,94.06,94.29,94.05,94.29,46536.0,94.06,94.29,94.05,94.29,46536.0
2024-11-20 10:50:00,94.29,94.29,93.99,94.06,47288.0,94.29,94.29,93.99,94.06,47288.0
2024-11-20 10:55:00,94.08,94.27,94.08,94.21,33988.0,94.08,94.27,94.08,94.21,33988.0
2024-11-20 11:00:00,94.27,94.52,94.22,94.44,38760.0,94.27,94.52,94.22,94.44,38760.0
2024-11-20 11:05:00,94.39,94.44,94.16,94.27,106788.0,94.39,94.44,94.16,94.27,106788.0
2024-11-20 11:10:00,94.27,94.33,94.09,94.18,72828.0,94.27,94.33,94.09,94.18,72828.0
2024-11-20 11:15:00,94.1,94.15,94.04,94.13,12316.0,94.1,94.15,94.04,94.13,12316.0
2024-11-20 11:20:00,94.19,94.28,94.15,94.23,19732.0,94.19,94.28,94.15,94.23,19732.0
2024-11-20 11:25:00,94.18,94.26,94.13,94.17,21956.0,94.18,94.26,94.13,94.17,21956.0
2024-11-20 11:30:00,94.18,94.18,94.04,94.07,6592.0,94.18,94.18,94.04,94.07,6592.0
2024-11-20 11:35:00,94.17,94.31,94.1,94.31,21092.0,94.17,94.31,94.1,94.31,21092.0
2024-11-20 11:40:00,94.31,94.62,94.31,94.62,19880.0,94.31,94.62,94.31,94.62,19880.0
2024-11-20 11:45:00,94.56,94.67,94.52,94.55,18416.0,94.56,94.67,94.52,94.55,18416.0
2024-11-20 11:50:00,94.58,94.75,94.52,94.75,38456.0,94.58,94.75,94.52,94.75,38456.0
2024-11-20 11:55:00,94.72,94.89,94.68,94.85,42988.0,94.72,94.89,94.68,94.85,42988.0
2024-11-20 12:00:00,94.83,95.03,94.81,94.91,69496.0,94.83,95.03,94.81,94.91,69496.0
2024-11-20 12:05:00,94.91,95.08,94.89,94.98,43156.0,94.91,95.08,94.89,94.98,43156.0
2024-11-20 12:10:00,94.99,95.04,94.89,94.96,25108.0,94.99,95.04,94.89,94.96,25108.0
2024-11-20 12:15:00,94.97,95.01,94.88,94.9,31556.0,94.97,95.01,94.88,94.9,31556.0
2024-11-20 12:20:00,94.9,94.92,94.69,94.85,27404.0,94.9,94.92,94.69,94.85,27404.0
2024-11-20 12:25:00,94.84,95.13,94.83,95.13,18264.0,94.84,95.13,94.83,95.13,18264.0
2024-11-20 12:30:00,95.1,95.13,95.03,95.04,25564.0,95.1,95.13,95.03,95.04,25564.0
2024-11-20 12:35:00,95.04,95.1,94.98,95.03,24828.0,95.04,95.1,94.98,95.03,24828.0
2024-11-20 12:40:00,94.99,95.07,94.96,95.02,27772.0,94.99,95.07,94.96,95.02,27772.0
2024-11-20 12:45:00,94.99,95.06,94.86,95.01,23244.0,94.99,95.06,94.86,95.01,23244.0
2024-11-20 12:50:00,95.03,95.06,94.83,94.83,17476.0,95.03,95.06,94.83,94.83,17476.0
2024-11-20 12:55:00,94.86,95.01,94.86,94.98,13140.0,94.86,95.01,94.86,94.98,13140.0
2024-11-20 13:00:00,94.97,95.0,94.88,94.94,14936.0,94.97,95.0,94.88,94.94,14936.0
2024-11-20 13:05:00,94.91,94.95,94.79,94.79,13628.0,94.91,94.95,94.79,94.79,13628.0
2024-11-20 13:10:00,94.75,94.9,94.75,94.86,9072.0,94.75,94.9,94.75,94.86,9072.0
2024-11-20 13:15:00,94.82,94.92,94.8,94.81,18044.0,94.82,94.92,94.8,94.81,18044.0
2024-11-20 13:20:00,94.76,94.89,94.76,94.88,5228.0,94.76,94.89,94.76,94.88,5228.0
2024-11-20 13:25:00,94.91,95.0,94.88,94.96,12084.0,94.91,95.0,94.88,94.96,12084.0
2024-11-20 13:30:00,94.96,94.96,94.72,94.75,23600.0,94.96,94.96,94.72,94.75,23600.0
2024-11-20 13:35:00,94.81,94.86,94.72,94.76,31024.0,94.81,94.86,94.72,94.76,31024.0
2024-11-20 13:40:00,94.71,94.88,94.71,94.82,40440.0,94.71,94.88,94.71,94.82,40440.0
2024-11-20 13:45:00,94.78,94.78,94.6,94.74,71448.0,94.78,94.78,94.6,94.74,71448.0
2024-11-20 13:50:00,94.74,94.83,94.72,94.74,80432.0,94.74,94.83,94.72,94.74,80432.0
2024-11-20 13:55:00,94.78,94.79,94.63,94.75,13164.0,94.78,94.79,94.63,94.75,13164.0
2024-11-20 14:00:00,94.73,95.03,94.7,95.03,76672.0,94.73,95.03,94.7,95.03,76672.0
2024-11-20 14:05:00,94.98,95.03,94.93,94.98,22944.0,94.98,95.03,94.93,94.98,22944.0
2024-11-20 14:10:00,94.98,95.11,94.95,95.11,39616.0,94.98,95.11,94.95,95.11,39616.0
2024-11-20 14:15:00,95.11,95.18,95.11,95.16,37616.0,95.11,95.18,95.11,95.16,37616.0
2024-11-20 14:20:00,95.16,95.19,94.96,94.96,35576.0,95.16,95.19,94.96,94.96,35576.0
2024-11-20 14:25:00,95.0,95.17,94.92,95.17,37452.0,95.0,95.17,94.92,95.17,37452.0
2024-11-20 14:30:00,95.15,95.35,95.15,95.24,68464.0,95.15,95.35,95.15,95.24,68464.0
2024-11-20 14:35:00,95.24,95.4,95.24,95.4,23940.0,95.24,95.4,95.24,95.4,23940.0
2024-11-20 14:40:00,95.4,95.57,95.4,95.56,24272.0,95.4,95.57,95.4,95.56,24272.0
2024-11-20 14:45:00,95.57,95.6,95.51,95.6,35640.0,95.57,95.6,95.51,95.6,35640.0
2024-11-20 14:50:00,95.58,95.66,95.54,95.54,34908.0,95.58,95.66,95.54,95.54,34908.0
2024-11-20 14:55:00,95.54,95.61,95.38,95.39,67648.0,95.54,95.61,95.38,95.39,67648.0
2024-11-20 15:00:00,95.42,95.52,95.35,95.42,55140.0,95.42,95.52,95.35,95.42,55140.0
2024-11-20 15:05:00,95.47,95.52,95.31,95.4,62716.0,95.47,95.52,95.31,95.4,62716.0
2024-11-20 15:10:00,95.39,95.44,95.22,95.22,30460.0,95.39,95.44,95.22,95.22,30460.0
2024-11-20 15:15:00,95.21,95.27,95.17,95.17,25040.0,95.21,95.27,95.17,95.17,25040.0
2024-11-20 15:20:00,95.21,95.25,95.17,95.22,25764.0,95.21,95.25,95.17,95.22,25764.0
2024-11-20 15:25:00,95.24,95.33,95.23,95.3,37036.0,95.24,95.33,95.23,95.3,37036.0
2024-11-20 15:30:00,95.26,95.49,95.22,95.42,90988.0,95.26,95.49,95.22,95.42,90988.0
2024-11-20 15:35:00,95.45,95.54,95.39,95.39,71648.0,95.45,95.54,95.39,95.39,71648.0
2024-11-20 15:40:00,95.4,95.46,95.17,95.26,61756.0,95.4,95.46,95.17,95.26,61756.0
2024-11-20 15:45:00,95.26,95.32,95.19,95.21,55328.0,95.26,95.32,95.19,95.21,55328.0
2024-11-20 15:50:00,95.25,95.43,95.24,95.29,163584.0,95.25,95.43,95.24,95.29,163584.0
2024-11-20 15:55:00,95.31,95.47,95.27,95.43,305136.0,95.31,95.47,95.27,95.43,305136.0
2024-11-21 09:30:00,98.0,100.54,97.76,99.02,1651040.0,98.0,100.54,97.76,99.02,1651040.0
2024-11-21 09:35:00,98.75,100.0,98.53,98.69,243908.0,98.75,100.0,98.53,98.69,243908.0
2024-11-21 09:40:00,98.81,99.29,98.62,99.29,145024.0,98.81,99.29,98.62,99.29,145024.0
2024-11-21 09:45:00,99.27,99.73,98.89,99.66,158048.0,99.27,99.73,98.89,99.66,158048.0
2024-11-21 09:50:00,99.62,99.92,99.01,99.33,114000.0,99.62,99.92,99.01,99.33,114000.0
2024-11-21 09:55:00,99.29,99.58,98.8,99.04,90608.0,99.29,99.58,98.8,99.04,90608.0
2024-11-21 10:00:00,99.08,99.17,98.38,98.55,99420.0,99.08,99.17,98.38,98.55,99420.0
2024-11-21 10:05:00,98.64,98.75,98.33,98.75,72584.0,98.64,98.75,98.33,98.75,72584.0
2024-11-21 10:10:00,98.73,99.05,98.45,99.0,74760.0,98.73,99.05,98.45,99.0,74760.0
2024-11-21 10:15:00,99.0,99.31,99.0,99.08,92100.0,99.0,99.31,99.0,99.08,92100.0
2024-11-21 10:20:00,99.2,99.32,98.62,98.72,91776.0,99.2,99.32,98.62,98.72,91776.0
2024-11-21 10:25:00,98.61,98.86,98.26,98.34,51760.0,98.61,98.86,98.26,98.34,51760.0
2024-11-21 10:30:00,98.36,98.74,98.14,98.72,71892.0,98.36,98.74,98.14,98.72,71892.0
2024-11-21 10:35:00,98.65,98.9,98.53,98.78,66272.0,98.65,98.9,98.53,98.78,66272.0
2024-11-21 10:40:00,98.67,99.33,98.65,99.17,51888.0,98.67,99.33,98.65,99.17,51888.0
2024-11-21 10:45:00,99.33,99.57,99.21,99.55,44684.0,99.33,99.57,99.21,99.55,44684.0
2024-11-21 10:50:00,99.47,99.82,99.44,99.82,43468.0,99.47,99.82,99.44,99.82,43468.0
2024-11-21 10:55:00,99.77,100.19,99.77,100.06,144324.0,99.77,100.19,99.77,100.06,144324.0
2024-11-21 11:00:00,100.06,100.22,100.01,100.2,52196.0,100.06,100.22,100.01,100.2,52196.0
2024-11-21 11:05:00,100.1,100.35,99.86,99.86,59808.0,100.1,100.35,99.86,99.86,59808.0
2024-11-21 11:10:00,99.87,100.0,99.8,99.94,41492.0,99.87,100.0,99.8,99.94,41492.0
2024-11-21 11:15:00,99.87,99.93,99.53,99.53,43740.0,99.87,99.93,99.53,99.53,43740.0
2024-11-21 11:20:00,99.57,99.71,99.54,99.71,19864.0,99.57,99.71,99.54,99.71,19864.0
2024-11-21 11:25:00,99.75,100.07,99.69,100.03,66852.0,99.75,100.07,99.69,100.03,66852.0
2024-11-21 11:30:00,100.13,100.25,100.05,100.06,50916.0,100.13,100.25,100.05,100.06,50916.0
2024-11-21 11:35:00,100.04,100.11,99.86,99.91,21680.0,100.04,100.11,99.86,99.91,21680.0
2024-11-21 11:40:00,99.9,100.02,99.83,99.91,23716.0,99.9,100.02,99.83,99.91,23716.0
2024-11-21 11:45:00,99.91,100.02,99.77,99.81,51128.0,99.91,100.02,99.77,99.81,51128.0
2024-11-21 11:50:00,99.82,100.02,99.77,99.97,86528.0,99.82,100.02,99.77,99.97,86528.0
2024-11-21 11:55:00,99.96,99.97,99.76,99.79,53080.0,99.96,99.97,99.76,99.79,53080.0
2024-11-21 12:00:00,99.82,99.99,99.74,99.96,37144.0,99.82,99.99,99.74,99.96,37144.0
2024-11-21 12:05:00,99.96,100.25,99.96,100.2,22152.0,99.96,100.25,99.96,100.2,22152.0
2024-11-21 12:10:00,100.2,100.25,100.03,100.07,39392.0,100.2,100.25,100.03,100.07,39392.0
2024-11-21 12:15:00,100.09,100.35,100.07,100.26,88060.0,100.09,100.35,100.07,100.26,88060.0
2024-11-21 12:20:00,100.27,100.5,100.22,100.5,41572.0,100.27,100.5,100.22,100.5,41572.0
2024-11-21 12:25:00,100.47,100.5,100.39,100.45,49660.0,100.47,100.5,100.39,100.45,49660.0
2024-11-21 12:30:00,100.45,100.58,100.42,100.5,58892.0,100.45,100.58,100.42,100.5,58892.0
2024-11-21 12:35:00,100.49,100.63,100.42,100.6,21584.0,100.49,100.63,100.42,100.6,21584.0
2024-11-21 12:40:00,100.56,100.83,100.5,100.83,114808.0,100.56,100.83,100.5,100.83,114808.0
2024-11-21 12:45:00,100.81,100.96,100.79,100.79,54908.0,100.81,100.96,100.79,100.79,54908.0
2024-11-21 12:50:00,100.79,100.98,100.71,100.74,54616.0,100.79,100.98,100.71,100.74,54616.0
2024-11-21 12:55:00,100.65,100.86,100.63,100.75,17144.0,100.65,100.86,100.63,100.75,17144.0
2024-11-21 13:00:00,100.76,100.76,100.62,100.69,31164.0,100.76,100.76,100.62,100.69,31164.0
2024-11-21 13:05:00,100.69,101.08,100.68,100.84,61896.0,100.69,101.08,100.68,100.84,61896.0
2024-11-21 13:10:00,100.95,100.98,100.64,100.64,127136.0,100.95,100.98,100.64,100.64,127136.0
2024-11-21 13:15:00,100.61,100.72,100.61,100.63,17376.0,100.61,100.72,100.61,100.63,17376.0
2024-11-21 13:20:00,100.62,101.02,100.61,101.02,72556.0,100.62,101.02,100.61,101.02,72556.0
2024-11-21 13:25:00,101.02,101.04,100.89,100.96,32192.0,101.02,101.04,100.89,100.96,32192.0
2024-11-21 13:30:00,100.96,100.96,100.64,100.8,39572.0,100.96,100.96,100.64,100.8,39572.0
2024-11-21 13:35:00,100.74,100.85,100.61,100.69,23112.0,100.74,100.85,100.61,100.69,23112.0
2024-11-21 13:40:00,100.7,100.88,100.65,100.79,34608.0,100.7,100.88,100.65,100.79,34608.0
2024-11-21 13:45:00,100.78,100.89,100.78,100.8,22800.0,100.78,100.89,100.78,100.8,22800.0
2024-11-21 13:50:00,100.79,100.86,100.72,100.83,18928.0,100.79,100.86,100.72,100.83,18928.0
2024-11-21 13:55:00,100.88,100.95,100.83,100.89,25688.0,100.88,100.95,100.83,100.89,25688.0
2024-11-21 14:00:00,100.89,101.0,100.68,100.7,83600.0,100.89,101.0,100.68,100.7,83600.0
2024-11-21 14:05:00,100.7,100.84,100.7,100.76,34388.0,100.7,100.84,100.7,100.76,34388.0
2024-11-21 14:10:00,100.74,100.95,100.71,100.82,44808.0,100.74,100.95,100.71,100.82,44808.0
2024-11-21 14:15:00,100.82,100.87,100.71,100.76,19200.0,100.82,100.87,100.71,100.76,19200.0
2024-11-21 14:20:00,100.82,100.95,100.72,100.95,27384.0,100.82,100.95,100.72,100.95,27384.0
2024-11-21 14:25:00,100.95,101.04,100.86,101.02,53736.0,100.95,101.04,100.86,101.02,53736.0
2024-11-21 14:30:00,100.99,101.16,100.93,101.11,49196.0,100.99,101.16,100.93,101.11,49196.0
2024-11-21 14:35:00,101.12,101.25,101.08,101.2,81236.0,101.12,101.25,101.08,101.2,81236.0
2024-11-21 14:40:00,101.22,101.25,101.01,101.15,79748.0,101.22,101.25,101.01,101.15,79748.0
2024-11-21 14:45:00,101.1,101.11,100.83,100.89,31824.0,101.1,101.11,100.83,100.89,31824.0
2024-11-21 14:50:00,100.89,100.89,100.77,100.89,14096.0,100.89,100.89,100.77,100.89,14096.0
2024-11-21 14:55:00,100.9,101.03,100.89,101.03,63436.0,100.9,101.03,100.89,101.03,63436.0
2024-11-21 15:00:00,101.02,101.16,100.99,101.07,44192.0,101.02,101.16,100.99,101.07,44192.0
2024-11-21 15:05:00,101.09,101.24,101.05,101.24,45060.0,101.09,101.24,101.05,101.24,45060.0
2024-11-21 15:10:00,101.22,101.28,101.13,101.16,83852.0,101.22,101.28,101.13,101.16,83852.0
2024-11-21 15:15:00,101.16,101.2,101.13,101.16,38856.0,101.16,101.2,101.13,101.16,38856.0
2024-11-21 15:20:00,101.19,101.31,101.16,101.3,80908.0,101.19,101.31,101.16,101.3,80908.0
2024-11-21 15:25:00,101.28,101.33,101.21,101.3,42828.0,101.28,101.33,101.21,101.3,42828.0
2024-11-21 15:30:00,101.27,101.31,101.17,101.21,82168.0,101.27,101.31,101.17,101.21,82168.0
2024-11-21 15:35:00,101.2,101.21,100.84,100.87,73272.0,101.2,101.21,100.84,100.87,73272.0
2024-11-21 15:40:00,100.86,101.05,100.86,101.0,89068.0,100.86,101.05,100.86,101.0,89068.0
2024-11-21 15:45:00,101.0,101.03,100.7,100.72,95888.0,101.0,101.03,100.7,100.72,95888.0
2024-11-21 15:50:00,100.69,101.16,100.66,101.11,253848.0,100.69,101.16,100.66,101.11,253848.0
2024-11-21 15:55:00,101.16,101.33,101.06,101.24,561924.0,101.16,101.33,101.06,101.24,561924.0
2024-11-22 09:30:00,101.25,101.95,101.0,101.73,280260.0,101.25,101.95,101.0,101.73,280260.0
2024-11-22 09:35:00,101.61,101.75,101.37,101.74,60956.0,101.61,101.75,101.37,101.74,60956.0
2024-11-22 09:40:00,101.61,101.71,101.39,101.51,31240.0,101.61,101.71,101.39,101.51,31240.0
2024-11-22 09:45:00,101.43,101.64,101.28,101.42,65884.0,101.43,101.64,101.28,101.42,65884.0
2024-11-22 09:50:00,101.41,101.55,101.23,101.49,41756.0,101.41,101.55,101.23,101.49,41756.0
2024-11-22 09:55:00,101.49,101.49,101.14,101.14,53832.0,101.49,101.49,101.14,101.14,53832.0
2024-11-22 10:00:00,101.14,101.14,100.28,100.42,122344.0,101.14,101.14,100.28,100.42,122344.0
2024-11-22 10:05:00,100.49,100.75,100.42,100.63,29304.0,100.49,100.75,100.42,100.63,29304.0
2024-11-22 10:10:00,100.59,100.71,100.34,100.38,56428.0,100.59,100.71,100.34,100.38,56428.0
2024-11-22 10:15:00,100.29,100.57,100.28,100.42,34064.0,100.29,100.57,100.28,100.42,34064.0
2024-11-22 10:20:00,100.46,100.58,100.4,100.47,35356.0,100.46,100.58,100.4,100.47,35356.0
2024-11-22 10:25:00,100.52,100.59,100.05,100.11,72196.0,100.52,100.59,100.05,100.11,72196.0
2024-11-22 10:30:00,100.11,100.25,100.03,100.11,20444.0,100.11,100.25,100.03,100.11,20444.0
2024-11-22 10:35:00,100.3,100.62,100.19,100.53,32872.0,100.3,100.62,100.19,100.53,32872.0
2024-11-22 10:40:00,100.61,100.61,100.42,100.49,19356.0,100.61,100.61,100.42,100.49,19356.0
2024-11-22 10:45:00,100.46,100.52,100.35,100.41,20108.0,100.46,100.52,100.35,100.41,20108.0
2024-11-22 10:50:00,100.41,100.51,100.2,100.22,20996.0,100.41,100.51,100.2,100.22,20996.0
2024-11-22 10:55:00,100.24,100.26,100.13,100.26,27020.0,100.24,100.26,100.13,100.26,27020.0
2024-11-22 11:00:00,100.26,100.32,100.17,100.23,17208.0,100.26,100.32,100.17,100.23,17208.0
2024-11-22 11:05:00,100.23,100.28,100.03,100.11,49224.0,100.23,100.28,100.03,100.11,49224.0
2024-11-22 11:10:00,100.1,100.24,100.03,100.07,27192.0,100.1,100.24,100.03,100.07,27192.0
2024-11-22 11:15:00,100.11,100.11,99.93,99.99,39544.0,100.11,100.11,99.93,99.99,39544.0
2024-11-22 11:20:00,99.95,100.21,99.94,100.14,19980.0,99.95,100.21,99.94,100.14,19980.0
2024-11-22 11:25:00,100.13,100.2,100.05,100.16,27472.0,100.13,100.2,100.05,100.16,27472.0
2024-11-22 11:30:00,100.16,100.2,100.06,100.19,41732.0,100.16,100.2,100.06,100.19,41732.0
2024-11-22 11:35:00,100.19,100.43,100.15,100.43,16380.0,100.19,100.43,100.15,100.43,16380.0
2024-11-22 11:40:00,100.44,100.44,100.28,100.37,37492.0,100.44,100.44,100.28,100.37,37492.0
2024-11-22 11:45:00,100.41,100.43,100.29,100.38,16896.0,100.41,100.43,100.29,100.38,16896.0
2024-11-22 11:50:00,100.38,100.64,100.38,100.55,32288.0,100.38,100.64,100.38,100.55,32288.0
2024-11-22 11:55:00,100.58,100.7,100.57,100.66,18168.0,100.58,100.7,100.57,100.66,18168.0
2024-11-22 12:00:00,100.61,100.7,100.59,100.67,29492.0,100.61,100.7,100.59,100.67,29492.0
2024-11-22 12:05:00,100.7,100.82,100.67,100.7,25252.0,100.7,100.82,100.67,100.7,25252.0
2024-11-22 12:10:00,100.67,100.83,100.67,100.81,9800.0,100.67,100.83,100.67,100.81,9800.0
2024-11-22 12:15:00,100.86,100.91,100.79,100.85,10760.0,100.86,100.91,100.79,100.85,10760.0
2024-11-22 12:20:00,100.92,100.99,100.86,100.93,19664.0,100.92,100.99,100.86,100.93,19664.0
2024-11-22 12:25:00,100.91,100.98,100.87,100.92,18516.0,100.91,100.98,100.87,100.92,18516.0
2024-11-22 12:30:00,100.9,100.9,100.8,100.86,17436.0,100.9,100.9,100.8,100.86,17436.0
2024-11-22 12:35:00,100.97,100.97,100.73,100.73,17000.0,100.97,100.97,100.73,100.73,17000.0
2024-11-22 12:40:00,100.79,100.95,100.78,100.95,11720.0,100.79,100.95,100.78,100.95,11720.0
2024-11-22 12:45:00,100.96,100.97,100.89,100.89,7436.0,100.96,100.97,100.89,100.89,7436.0
2024-11-22 12:50:00,100.91,100.96,100.87,100.94,10932.0,100.91,100.96,100.87,100.94,10932.0
2024-11-22 12:55:00,100.95,101.01,100.92,100.99,11440.0,100.95,101.01,100.92,100.99,11440.0
2024-11-22 13:00:00,100.97,101.07,100.95,101.07,10228.0,100.97,101.07,100.95,101.07,10228.0
2024-11-22 13:05:00,101.1,101.17,101.03,101.17,11296.0,101.1,101.17,101.03,101.17,11296.0
2024-11-22 13:10:00,101.18,101.24,101.14,101.16,16648.0,101.18,101.24,101.14,101.16,16648.0
2024-11-22 13:15:00,101.14,101.25,101.14,101.21,15728.0,101.14,101.25,101.14,101.21,15728.0
2024-11-22 13:20:00,101.21,101.3,101.1,101.29,53248.0,101.21,101.3,101.1,101.29,53248.0
2024-11-22 13:25:00,101.29,101.48,101.23,101.27,37588.0,101.29,101.48,101.23,101.27,37588.0
2024-11-22 13:30:00,101.27,101.37,101.16,101.22,20120.0,101.27,101.37,101.16,101.22,20120.0
2024-11-22 13:35:00,101.22,101.22,101.14,101.17,20096.0,101.22,101.22,101.14,101.17,20096.0
2024-11-22 13:40:00,101.14,101.43,101.09,101.43,82952.0,101.14,101.43,101.09,101.43,82952.0
2024-11-22 13:45:00,101.41,101.47,101.36,101.39,50540.0,101.41,101.47,101.36,101.39,50540.0
2024-11-22 13:50:00,101.37,101.42,101.31,101.35,23584.0,101.37,101.42,101.31,101.35,23584.0
2024-11-22 13:55:00,101.4,101.48,101.3,101.43,81872.0,101.4,101.48,101.3,101.43,81872.0
2024-11-22 14:00:00,101.43,101.46,101.28,101.31,24636.0,101.43,101.46,101.28,101.31,24636.0
2024-11-22 14:05:00,101.31,101.31,101.22,101.25,32620.0,101.31,101.31,101.22,101.25,32620.0
2024-11-22 14:10:00,101.25,101.31,101.25,101.29,36136.0,101.25,101.31,101.25,101.29,36136.0
2024-11-22 14:15:00,101.28,101.28,101.01,101.01,14404.0,101.28,101.28,101.01,101.01,14404.0
2024-11-22 14:20:00,101.09,101.13,100.74,100.95,103492.0,101.09,101.13,100.74,100.95,103492.0
2024-11-22 14:25:00,100.99,101.02,100.92,100.92,30092.0,100.99,101.02,100.92,100.92,30092.0
2024-11-22 14:30:00,100.95,101.02,100.8,101.02,40004.0,100.95,101.02,100.8,101.02,40004.0
2024-11-22 14:35:00,101.01,101.14,100.95,101.11,23444.0,101.01,101.14,100.95,101.11,23444.0
2024-11-22 14:40:00,101.1,101.1,101.06,101.08,24440.0,101.1,101.1,101.06,101.08,24440.0
2024-11-22 14:45:00,101.06,101.17,101.05,101.17,18204.0,101.06,101.17,101.05,101.17,18204.0
2024-11-22 14:50:00,101.17,101.3,101.15,101.3,36448.0,101.17,101.3,101.15,101.3,36448.0
2024-11-22 14:55:00,101.29,101.34,101.27,101.32,23288.0,101.29,101.34,101.27,101.32,23288.0
2024-11-22 15:00:00,101.32,101.35,101.03,101.05,43600.0,101.32,101.35,101.03,101.05,43600.0
2024-11-22 15:05:00,101.03,101.13,101.03,101.05,17476.0,101.03,101.13,101.03,101.05,17476.0
2024-11-22 15:10:00,101.08,101.23,101.04,101.22,23524.0,101.08,101.23,101.04,101.22,23524.0
2024-11-22 15:15:00,101.22,101.25,101.17,101.19,44980.0,101.22,101.25,101.17,101.19,44980.0
2024-11-22 15:20:00,101.14,101.21,101.1,101.16,24448.0,101.14,101.21,101.1,101.16,24448.0
2024-11-22 15:25:00,101.21,101.22,101.06,101.15,55808.0,101.21,101.22,101.06,101.15,55808.0
2024-11-22 15:30:00,101.16,101.18,101.08,101.16,33584.0,101.16,101.18,101.08,101.16,33584.0
2024-11-22 15:35:00,101.17,101.21,101.01,101.19,46236.0,101.17,101.21,101.01,101.19,46236.0
2024-11-22 15:40:00,101.16,101.21,101.11,101.2,35384.0,101.16,101.21,101.11,101.2,35384.0
2024-11-22 15:45:00,101.18,101.32,101.18,101.22,40840.0,101.18,101.32,101.18,101.22,40840.0
2024-11-22 15:50:00,101.32,101.56,101.25,101.51,132824.0,101.32,101.56,101.25,101.51,132824.0
2024-11-22 15:55:00,101.56,101.65,101.48,101.63,344976.0,101.56,101.65,101.48,101.63,344976.0
2024-11-25 09:30:00,102.55,103.19,102.25,102.74,273328.0,102.55,103.19,102.25,102.74,273328.0
2024-11-25 09:35:00,102.88,102.88,101.82,102.2,67180.0,102.88,102.88,101.82,102.2,67180.0
2024-11-25 09:40:00,102.08,102.31,101.88,101.98,30568.0,102.08,102.31,101.88,101.98,30568.0
2024-11-25 09:45:00,102.02,102.07,101.52,101.52,170624.0,102.02,102.07,101.52,101.52,170624.0
2024-11-25 09:50:00,101.52,101.75,101.09,101.3,68480.0,101.52,101.75,101.09,101.3,68480.0
2024-11-25 09:55:00,101.21,101.23,100.82,100.95,76760.0,101.21,101.23,100.82,100.95,76760.0
2024-11-25 10:00:00,100.89,101.12,100.83,101.12,43264.0,100.89,101.12,100.83,101.12,43264.0
2024-11-25 10:05:00,100.99,101.34,100.99,101.25,50128.0,100.99,101.34,100.99,101.25,50128.0
2024-11-25 10:10:00,101.26,101.26,100.85,100.96,71072.0,101.26,101.26,100.85,100.96,71072.0
2024-11-25 10:15:00,100.91,101.03,100.75,100.88,60864.0,100.91,101.03,100.75,100.88,60864.0
2024-11-25 10:20:00,100.92,101.06,100.81,100.89,34600.0,100.92,101.06,100.81,100.89,34600.0
2024-11-25 10:25:00,101.08,101.43,101.06,101.43,42524.0,101.08,101.43,101.06,101.43,42524.0
2024-11-25 10:30:00,101.43,101.43,101.27,101.31,37884.0,101.43,101.43,101.27,101.31,37884.0
2024-11-25 10:35:00,101.31,101.38,101.13,101.16,37592.0,101.31,101.38,101.13,101.16,37592.0
2024-11-25 10:40:00,101.16,101.61,101.11,101.54,52516.0,101.16,101.61,101.11,101.54,52516.0
2024-11-25 10:45:00,101.49,101.49,101.32,101.42,20712.0,101.49,101.49,101.32,101.42,20712.0
2024-11-25 10:50:00,101.46,101.47,101.26,101.26,36840.0,101.46,101.47,101.26,101.26,36840.0
2024-11-25 10:55:00,101.26,101.27,101.06,101.08,22556.0,101.26,101.27,101.06,101.08,22556.0
2024-11-25 11:00:00,101.03,101.12,100.67,100.88,49548.0,101.03,101.12,100.67,100.88,49548.0
2024-11-25 11:05:00,100.79,100.79,100.42,100.46,55104.0,100.79,100.79,100.42,100.46,55104.0
2024-11-25 11:10:00,100.44,100.58,100.42,100.56,30188.0,100.44,100.58,100.42,100.56,30188.0
2024-11-25 11:15:00,100.51,100.55,100.28,100.48,22956.0,100.51,100.55,100.28,100.48,22956.0
2024-11-25 11:20:00,100.44,100.53,100.38,100.5,26712.0,100.44,100.53,100.38,100.5,26712.0
2024-11-25 11:25:00,100.47,100.58,100.45,100.51,63392.0,100.47,100.58,100.45,100.51,63392.0
2024-11-25 11:30:00,100.51,100.67,100.46,100.5,36156.0,100.51,100.67,100.46,100.5,36156.0
2024-11-25 11:35:00,100.5,100.5,100.17,100.29,34132.0,100.5,100.5,100.17,100.29,34132.0
2024-11-25 11:40:00,100.2,100.2,99.95,100.03,33816.0,100.2,100.2,99.95,100.03,33816.0
2024-11-25 11:45:00,100.0,100.24,99.94,100.0,26164.0,100.0,100.24,99.94,100.0,26164.0
2024-11-25 11:50:00,100.07,100.08,99.89,99.94,19972.0,100.07,100.08,99.89,99.94,19972.0
2024-11-25 11:55:00,99.89,100.03,99.89,99.97,24452.0,99.89,100.03,99.89,99.97,24452.0
2024-11-25 12:00:00,100.0,100.0,99.63,99.67,47328.0,100.0,100.0,99.63,99.67,47328.0
2024-11-25 12:05:00,99.67,99.78,99.53,99.53,29324.0,99.67,99.78,99.53,99.53,29324.0
2024-11-25 12:10:00,99.57,99.62,99.43,99.43,71344.0,99.57,99.62,99.43,99.43,71344.0
2024-11-25 12:15:00,99.45,99.48,99.33,99.4,23588.0,99.45,99.48,99.33,99.4,23588.0
2024-11-25 12:20:00,99.38,99.39,98.91,98.91,34208.0,99.38,99.39,98.91,98.91,34208.0
2024-11-25 12:25:00,98.96,99.07,98.9,99.02,56892.0,98.96,99.07,98.9,99.02,56892.0
2024-11-25 12:30:00,99.05,99.19,99.02,99.19,13900.0,99.05,99.19,99.02,99.19,13900.0
2024-11-25 12:35:00,99.16,99.22,99.0,99.04,22080.0,99.16,99.22,99.0,99.04,22080.0
2024-11-25 12:40:00,99.02,99.16,98.98,99.03,21728.0,99.02,99.16,98.98,99.03,21728.0
2024-11-25 12:45:00,99.03,99.11,98.88,99.11,25428.0,99.03,99.11,98.88,99.11,25428.0
2024-11-25 12:50:00,99.11,99.34,99.11,99.27,28004.0,99.11,99.34,99.11,99.27,28004.0
2024-11-25 12:55:00,99.27,99.27,99.12,99.25,18928.0,99.27,99.27,99.12,99.25,18928.0
2024-11-25 13:00:00,99.3,99.37,99.14,99.14,35048.0,99.3,99.37,99.14,99.14,35048.0
2024-11-25 13:05:00,99.2,99.37,99.1,99.1,21728.0,99.2,99.37,99.1,99.1,21728.0
2024-11-25 13:10:00,99.15,99.3,99.12,99.3,31064.0,99.15,99.3,99.12,99.3,31064.0
2024-11-25 13:15:00,99.29,99.37,99.19,99.19,24116.0,99.29,99.37,99.19,99.19,24116.0
2024-11-25 13:20:00,99.14,99.2,99.04,99.07,27212.0,99.14,99.2,99.04,99.07,27212.0
2024-11-25 13:25:00,99.07,99.12,98.94,99.02,21092.0,99.07,99.12,98.94,99.02,21092.0
2024-11-25 13:30:00,99.02,99.41,99.02,99.41,33068.0,99.02,99.41,99.02,99.41,33068.0
2024-11-25 13:35:00,99.41,99.46,99.32,99.44,29732.0,99.41,99.46,99.32,99.44,29732.0
2024-11-25 13:40:00,99.4,99.54,99.4,99.44,29156.0,99.4,99.54,99.4,99.44,29156.0
2024-11-25 13:45:00,99.43,99.47,99.37,99.42,31592.0,99.43,99.47,99.37,99.42,31592.0
2024-11-25 13:50:00,99.42,99.5,99.41,99.48,19264.0,99.42,99.5,99.41,99.48,19264.0
2024-11-25 13:55:00,99.49,99.66,99.44,99.57,51216.0,99.49,99.66,99.44,99.57,51216.0
2024-11-25 14:00:00,99.62,99.83,99.61,99.76,81084.0,99.62,99.83,99.61,99.76,81084.0
2024-11-25 14:05:00,99.74,99.78,99.55,99.7,39044.0,99.74,99.78,99.55,99.7,39044.0
2024-11-25 14:10:00,99.64,99.68,99.52,99.53,108408.0,99.64,99.68,99.52,99.53,108408.0
2024-11-25 14:15:00,99.47,99.51,99.31,99.42,25052.0,99.47,99.51,99.31,99.42,25052.0
2024-11-25 14:20:00,99.42,99.46,99.39,99.43,31648.0,99.42,99.46,99.39,99.43,31648.0
2024-11-25 14:25:00,99.42,99.42,99.29,99.29,20540.0,99.42,99.42,99.29,99.29,20540.0
2024-11-25 14:30:00,99.28,99.29,99.11,99.11,21100.0,99.28,99.29,99.11,99.11,21100.0
2024-11-25 14:35:00,99.15,99.35,99.08,99.18,31404.0,99.15,99.35,99.08,99.18,31404.0
2024-11-25 14:40:00,99.2,99.35,99.16,99.33,13596.0,99.2,99.35,99.16,99.33,13596.0
2024-11-25 14:45:00,99.28,99.37,99.28,99.34,18116.0,99.28,99.37,99.28,99.34,18116.0
2024-11-25 14:50:00,99.34,99.47,99.31,99.35,21300.0,99.34,99.47,99.31,99.35,21300.0
2024-11-25 14:55:00,99.35,99.46,99.31,99.46,40456.0,99.35,99.46,99.31,99.46,40456.0
2024-11-25 15:00:00,99.44,99.44,99.23,99.23,24928.0,99.44,99.44,99.23,99.23,24928.0
2024-11-25 15:05:00,99.28,99.29,99.19,99.24,15824.0,99.28,99.29,99.19,99.24,15824.0
2024-11-25 15:10:00,99.28,99.3,99.13,99.15,29976.0,99.28,99.3,99.13,99.15,29976.0
2024-11-25 15:15:00,99.15,99.34,99.12,99.34,34868.0,99.15,99.34,99.12,99.34,34868.0
2024-11-25 15:20:00,99.34,99.35,99.24,99.28,18724.0,99.34,99.35,99.24,99.28,18724.0
2024-11-25 15:25:00,99.27,99.3,99.2,99.29,19488.0,99.27,99.3,99.2,99.29,19488.0
2024-11-25 15:30:00,99.28,99.33,99.19,99.28,32940.0,99.28,99.33,99.19,99.28,32940.0
2024-11-25 15:35:00,99.26,99.44,99.22,99.44,39324.0,99.26,99.44,99.22,99.44,39324.0
2024-11-25 15:40:00,99.42,99.55,99.4,99.44,30636.0,99.42,99.55,99.4,99.44,30636.0
2024-11-25 15:45:00,99.48,99.67,99.46,99.66,101884.0,99.48,99.67,99.46,99.66,101884.0
2024-11-25 15:50:00,99.66,99.95,99.63,99.9,148812.0,99.66,99.95,99.63,99.9,148812.0
2024-11-25 15:55:00,99.87,100.03,99.77,99.95,562568.0,99.87,100.03,99.77,99.95,562568.0
2024-11-26 09:30:00,100.87,101.11,100.62,101.02,183200.0,100.87,101.11,100.62,101.02,183200.0
2024-11-26 09:35:00,101.02,101.92,100.93,101.89,107324.0,101.02,101.92,100.93,101.89,107324.0
2024-11-26 09:40:00,101.99,102.34,101.73,102.31,106388.0,101.99,102.34,101.73,102.31,106388.0
2024-11-26 09:45:00,102.27,102.65,102.27,102.61,110424.0,102.27,102.65,102.27,102.61,110424.0
2024-11-26 09:50:00,102.54,102.79,102.13,102.29,106104.0,102.54,102.79,102.13,102.29,106104.0
2024-11-26 09:55:00,102.34,102.64,101.95,102.5,101520.0,102.34,102.64,101.95,102.5,101520.0
2024-11-26 10:00:00,102.5,102.68,102.35,102.68,84032.0,102.5,102.68,102.35,102.68,84032.0
2024-11-26 10:05:00,102.67,102.74,102.37,102.48,49116.0,102.67,102.74,102.37,102.48,49116.0
2024-11-26 10:10:00,102.45,102.85,102.4,102.84,44624.0,102.45,102.85,102.4,102.84,44624.0
2024-11-26 10:15:00,102.78,102.78,102.23,102.26,59540.0,102.78,102.78,102.23,102.26,59540.0
2024-11-26 10:20:00,102.22,102.51,102.16,102.47,37956.0,102.22,102.51,102.16,102.47,37956.0
2024-11-26 10:25:00,102.44,102.55,102.34,102.5,39892.0,102.44,102.55,102.34,102.5,39892.0
2024-11-26 10:30:00,102.54,102.54,102.25,102.25,29160.0,102.54,102.54,102.25,102.25,29160.0
2024-11-26 10:35:00,102.25,102.78,102.21,102.71,44092.0,102.25,102.78,102.21,102.71,44092.0
2024-11-26 10:40:00,102.76,103.13,102.74,102.98,101620.0,102.76,103.13,102.74,102.98,101620.0
2024-11-26 10:45:00,103.03,103.06,102.82,102.98,27204.0,103.03,103.06,102.82,102.98,27204.0
2024-11-26 10:50:00,102.98,103.28,102.98,103.07,124424.0,102.98,103.28,102.98,103.07,124424.0
2024-11-26 10:55:00,103.12,103.33,103.09,103.14,79504.0,103.12,103.33,103.09,103.14,79504.0
2024-11-26 11:00:00,103.14,103.4,103.14,103.36,40396.0,103.14,103.4,103.14,103.36,40396.0
2024-11-26 11:05:00,103.38,103.48,103.27,103.3,34388.0,103.38,103.48,103.27,103.3,34388.0
2024-11-26 11:10:00,103.3,103.3,102.95,102.97,88652.0,103.3,103.3,102.95,102.97,88652.0
2024-11-26 11:15:00,103.0,103.04,102.72,102.78,64452.0,103.0,103.04,102.72,102.78,64452.0
2024-11-26 11:20:00,102.78,103.15,102.76,103.07,40160.0,102.78,103.15,102.76,103.07,40160.0
2024-11-26 11:25:00,103.11,103.19,103.04,103.19,22136.0,103.11,103.19,103.04,103.19,22136.0
2024-11-26 11:30:00,103.16,103.16,102.92,103.02,19208.0,103.16,103.16,102.92,103.02,19208.0
2024-11-26 11:35:00,102.98,103.11,102.79,103.03,56524.0,102.98,103.11,102.79,103.03,56524.0
2024-11-26 11:40:00,103.0,103.13,102.86,103.09,19292.0,103.0,103.13,102.86,103.09,19292.0
2024-11-26 11:45:00,103.14,103.19,103.01,103.02,26964.0,103.14,103.19,103.01,103.02,26964.0
2024-11-26 11:50:00,103.02,103.09,102.95,103.04,18188.0,103.02,103.09,102.95,103.04,18188.0
2024-11-26 11:55:00,103.06,103.12,102.92,102.98,26108.0,103.06,103.12,102.92,102.98,26108.0
2024-11-26 12:00:00,102.92,103.03,102.88,102.88,25888.0,102.92,103.03,102.88,102.88,25888.0
2024-11-26 12:05:00,102.93,102.98,102.85,102.86,40428.0,102.93,102.98,102.85,102.86,40428.0
2024-11-26 12:10:00,102.83,102.89,102.65,102.66,14540.0,102.83,102.89,102.65,102.66,14540.0
2024-11-26 12:15:00,102.7,102.78,102.64,102.69,19264.0,102.7,102.78,102.64,102.69,19264.0
2024-11-26 12:20:00,102.64,102.74,102.64,102.72,12184.0,102.64,102.74,102.64,102.72,12184.0
2024-11-26 12:25:00,102.71,102.75,102.66,102.72,9420.0,102.71,102.75,102.66,102.72,9420.0
2024-11-26 12:30:00,102.72,102.74,102.58,102.68,28728.0,102.72,102.74,102.58,102.68,28728.0
2024-11-26 12:35:00,102.69,102.72,102.58,102.69,20864.0,102.69,102.72,102.58,102.69,20864.0
2024-11-26 12:40:00,102.59,102.62,102.5,102.62,12804.0,102.59,102.62,102.5,102.62,12804.0
2024-11-26 12:45:00,102.62,102.63,102.5,102.6,37988.0,102.62,102.63,102.5,102.6,37988.0
2024-11-26 12:50:00,102.63,102.66,102.56,102.56,14776.0,102.63,102.66,102.56,102.56,14776.0
2024-11-26 12:55:00,102.57,102.67,102.57,102.67,13244.0,102.57,102.67,102.57,102.67,13244.0
2024-11-26 13:00:00,102.63,102.75,102.59,102.59,30464.0,102.63,102.75,102.59,102.59,30464.0
2024-11-26 13:05:00,102.55,102.57,102.45,102.45,25236.0,102.55,102.57,102.45,102.45,25236.0
2024-11-26 13:10:00,102.46,102.55,102.46,102.55,18580.0,102.46,102.55,102.46,102.55,18580.0
2024-11-26 13:15:00,102.58,102.69,102.58,102.62,18276.0,102.58,102.69,102.58,102.62,18276.0
2024-11-26 13:20:00,102.55,102.75,102.55,102.67,14312.0,102.55,102.75,102.55,102.67,14312.0
2024-11-26 13:25:00,102.63,102.63,102.57,102.6,5676.0,102.63,102.63,102.57,102.6,5676.0
2024-11-26 13:30:00,102.63,102.63,102.58,102.61,6724.0,102.63,102.63,102.58,102.61,6724.0
2024-11-26 13:35:00,102.58,102.58,102.48,102.51,20968.0,102.58,102.58,102.48,102.51,20968.0
2024-11-26 13:40:00,102.48,102.53,102.45,102.49,26756.0,102.48,102.53,102.45,102.49,26756.0
2024-11-26 13:45:00,102.53,102.53,102.48,102.52,7720.0,102.53,102.53,102.48,102.52,7720.0
2024-11-26 13:50:00,102.51,102.57,102.45,102.5,16692.0,102.51,102.57,102.45,102.5,16692.0
2024-11-26 13:55:00,102.55,102.57,102.45,102.45,11552.0,102.55,102.57,102.45,102.45,11552.0
2024-11-26 14:00:00,102.48,102.49,102.36,102.47,22524.0,102.48,102.49,102.36,102.47,22524.0
2024-11-26 14:05:00,102.46,102.46,102.13,102.13,16272.0,102.46,102.46,102.13,102.13,16272.0
2024-11-26 14:10:00,102.15,102.24,102.1,102.14,31212.0,102.15,102.24,102.1,102.14,31212.0
2024-11-26 14:15:00,102.17,102.21,102.0,102.07,70604.0,102.17,102.21,102.0,102.07,70604.0
2024-11-26 14:20:00,102.11,102.21,102.04,102.14,25536.0,102.11,102.21,102.04,102.14,25536.0
2024-11-26 14:25:00,102.08,102.12,101.88,102.05,55580.0,102.08,102.12,101.88,102.05,55580.0
2024-11-26 14:30:00,102.05,102.22,102.01,102.22,14752.0,102.05,102.22,102.01,102.22,14752.0
2024-11-26 14:35:00,102.18,102.21,102.11,102.12,19460.0,102.18,102.21,102.11,102.12,19460.0
2024-11-26 14:40:00,102.17,102.22,102.04,102.04,11532.0,102.17,102.22,102.04,102.04,11532.0
2024-11-26 14:45:00,102.09,102.2,102.04,102.2,16068.0,102.09,102.2,102.04,102.2,16068.0
2024-11-26 14:50:00,102.12,102.18,102.11,102.11,10456.0,102.12,102.18,102.11,102.11,10456.0
2024-11-26 14:55:00,102.15,102.19,102.05,102.05,17848.0,102.15,102.19,102.05,102.05,17848.0
2024-11-26 15:00:00,102.1,102.18,101.98,102.0,37536.0,102.1,102.18,101.98,102.0,37536.0
2024-11-26 15:05:00,101.98,102.04,101.97,102.0,30944.0,101.98,102.04,101.97,102.0,30944.0
2024-11-26 15:10:00,102.05,102.1,101.91,101.91,70412.0,102.05,102.1,101.91,101.91,70412.0
2024-11-26 15:15:00,101.91,101.98,101.86,101.86,13308.0,101.91,101.98,101.86,101.86,13308.0
2024-11-26 15:20:00,101.86,101.87,101.72,101.77,33484.0,101.86,101.87,101.72,101.77,33484.0
2024-11-26 15:25:00,101.77,101.85,101.72,101.72,27064.0,101.77,101.85,101.72,101.72,27064.0
2024-11-26 15:30:00,101.72,101.88,101.72,101.72,41720.0,101.72,101.88,101.72,101.72,41720.0
2024-11-26 15:35:00,101.76,101.77,101.7,101.71,15436.0,101.76,101.77,101.7,101.71,15436.0
2024-11-26 15:40:00,101.68,101.88,101.68,101.85,37440.0,101.68,101.88,101.68,101.85,37440.0
2024-11-26 15:45:00,101.88,102.0,101.85,101.99,28548.0,101.88,102.0,101.85,101.99,28548.0
2024-11-26 15:50:00,102.01,102.19,101.96,102.14,75408.0,102.01,102.19,101.96,102.14,75408.0
2024-11-26 15:55:00,102.16,102.28,102.01,102.03,226944.0,102.16,102.28,102.01,102.03,226944.0
2024-11-27 09:30:00,101.63,101.73,100.26,100.42,272428.0,101.63,101.73,100.26,100.42,272428.0
2024-11-27 09:35:00,100.45,100.68,99.66,100.01,130612.0,100.45,100.68,99.66,100.01,130612.0
2024-11-27 09:40:00,100.18,100.57,100.02,100.53,50072.0,100.18,100.57,100.02,100.53,50072.0
2024-11-27 09:45:00,100.33,100.68,100.25,100.5,114932.0,100.33,100.68,100.25,100.5,114932.0
2024-11-27 09:50:00,100.6,100.6,100.21,100.33,53008.0,100.6,100.6,100.21,100.33,53008.0
2024-11-27 09:55:00,100.38,100.89,100.34,100.89,21096.0,100.38,100.89,100.34,100.89,21096.0
2024-11-27 10:00:00,100.79,100.85,100.45,100.57,33508.0,100.79,100.85,100.45,100.57,33508.0
2024-11-27 10:05:00,100.54,100.86,100.43,100.7,43360.0,100.54,100.86,100.43,100.7,43360.0
2024-11-27 10:10:00,100.73,100.79,100.16,100.32,104508.0,100.73,100.79,100.16,100.32,104508.0
2024-11-27 10:15:00,100.39,100.49,100.1,100.25,126872.0,100.39,100.49,100.1,100.25,126872.0
2024-11-27 10:20:00,100.24,100.28,99.7,99.75,110176.0,100.24,100.28,99.7,99.75,110176.0
2024-11-27 10:25:00,99.73,99.9,99.4,99.48,65664.0,99.73,99.9,99.4,99.48,65664.0
2024-11-27 10:30:00,99.52,99.59,99.07,99.13,191264.0,99.52,99.59,99.07,99.13,191264.0
2024-11-27 10:35:00,99.1,99.36,99.1,99.19,66128.0,99.1,99.36,99.1,99.19,66128.0
2024-11-27 10:40:00,99.19,99.42,99.15,99.38,34924.0,99.19,99.42,99.15,99.38,34924.0
2024-11-27 10:45:00,99.44,99.47,99.35,99.4,17396.0,99.44,99.47,99.35,99.4,17396.0
2024-11-27 10:50:00,99.4,99.6,99.29,99.51,39672.0,99.4,99.6,99.29,99.51,39672.0
2024-11-27 10:55:00,99.54,99.64,99.42,99.42,24480.0,99.54,99.64,99.42,99.42,24480.0
2024-11-27 11:00:00,99.38,99.47,99.05,99.32,72600.0,99.38,99.47,99.05,99.32,72600.0
2024-11-27 11:05:00,99.31,99.59,99.31,99.52,4800.0,99.31,99.59,99.31,99.52,4800.0
2024-11-27 11:10:00,99.57,99.57,99.35,99.47,39176.0,99.57,99.57,99.35,99.47,39176.0
2024-11-27 11:15:00,99.53,99.53,99.38,99.41,27712.0,99.53,99.53,99.38,99.41,27712.0
2024-11-27 11:20:00,99.43,99.56,99.31,99.31,51856.0,99.43,99.56,99.31,99.31,51856.0
2024-11-27 11:25:00,99.31,99.37,99.29,99.34,21524.0,99.31,99.37,99.29,99.34,21524.0
2024-11-27 11:30:00,99.34,99.35,99.16,99.27,45816.0,99.34,99.35,99.16,99.27,45816.0
2024-11-27 11:35:00,99.28,99.58,99.27,99.56,18548.0,99.28,99.58,99.27,99.56,18548.0
2024-11-27 11:40:00,99.56,99.56,99.33,99.33,10472.0,99.56,99.56,99.33,99.33,10472.0
2024-11-27 11:45:00,99.35,99.41,99.13,99.13,11800.0,99.35,99.41,99.13,99.13,11800.0
2024-11-27 11:50:00,99.13,99.24,99.08,99.08,21040.0,99.13,99.24,99.08,99.08,21040.0
2024-11-27 11:55:00,99.1,99.13,99.04,99.07,16116.0,99.1,99.13,99.04,99.07,16116.0
2024-11-27 12:00:00,99.02,99.02,98.65,98.73,104644.0,99.02,99.02,98.65,98.73,104644.0
2024-11-27 12:05:00,98.73,98.78,98.55,98.63,31392.0,98.73,98.78,98.55,98.63,31392.0
2024-11-27 12:10:00,98.61,98.86,98.6,98.86,39548.0,98.61,98.86,98.6,98.86,39548.0
2024-11-27 12:15:00,98.86,99.03,98.81,98.86,75984.0,98.86,99.03,98.81,98.86,75984.0
2024-11-27 12:20:00,98.92,99.0,98.84,98.89,13176.0,98.92,99.0,98.84,98.89,13176.0
2024-11-27 12:25:00,98.88,99.0,98.84,98.96,33928.0,98.88,99.0,98.84,98.96,33928.0
2024-11-27 12:30:00,98.96,99.04,98.92,98.99,15684.0,98.96,99.04,98.92,98.99,15684.0
2024-11-27 12:35:00,99.04,99.04,98.98,99.04,7224.0,99.04,99.04,98.98,99.04,7224.0
2024-11-27 12:40:00,99.03,99.14,99.0,99.14,13884.0,99.03,99.14,99.0,99.14,13884.0
2024-11-27 12:45:00,99.13,99.13,99.08,99.09,13868.0,99.13,99.13,99.08,99.09,13868.0
2024-11-27 12:50:00,99.13,99.34,99.1,99.22,42016.0,99.13,99.34,99.1,99.22,42016.0
2024-11-27 12:55:00,99.35,99.35,99.14,99.22,15816.0,99.35,99.35,99.14,99.22,15816.0
2024-11-27 13:00:00,99.19,99.27,99.17,99.24,21688.0,99.19,99.27,99.17,99.24,21688.0
2024-11-27 13:05:00,99.28,99.42,99.27,99.42,22988.0,99.28,99.42,99.27,99.42,22988.0
2024-11-27 13:10:00,99.4,99.49,99.39,99.44,20600.0,99.4,99.49,99.39,99.44,20600.0
2024-11-27 13:15:00,99.49,99.57,99.44,99.55,36232.0,99.49,99.57,99.44,99.55,36232.0
2024-11-27 13:20:00,99.55,99.63,99.54,99.55,23120.0,99.55,99.63,99.54,99.55,23120.0
2024-11-27 13:25:00,99.58,99.69,99.53,99.63,40532.0,99.58,99.69,99.53,99.63,40532.0
2024-11-27 13:30:00,99.63,99.84,99.6,99.76,26848.0,99.63,99.84,99.6,99.76,26848.0
2024-11-27 13:35:00,99.76,99.83,99.74,99.83,26788.0,99.76,99.83,99.74,99.83,26788.0
2024-11-27 13:40:00,99.85,99.95,99.82,99.89,31164.0,99.85,99.95,99.82,99.89,31164.0
2024-11-27 13:45:00,99.89,99.89,99.83,99.89,17100.0,99.89,99.89,99.83,99.89,17100.0
2024-11-27 13:50:00,99.91,100.0,99.87,100.0,46920.0,99.91,100.0,99.87,100.0,46920.0
2024-11-27 13:55:00,99.99,100.03,99.92,100.02,30000.0,99.99,100.03,99.92,100.02,30000.0
2024-11-27 14:00:00,100.02,100.22,100.02,100.22,31364.0,100.02,100.22,100.02,100.22,31364.0
2024-11-27 14:05:00,100.23,100.37,100.17,100.3,35996.0,100.23,100.37,100.17,100.3,35996.0
2024-11-27 14:10:00,100.33,100.4,100.25,100.38,35388.0,100.33,100.4,100.25,100.38,35388.0
2024-11-27 14:15:00,100.38,100.42,100.29,100.31,42052.0,100.38,100.42,100.29,100.31,42052.0
2024-11-27 14:20:00,100.32,100.44,100.29,100.44,19844.0,100.32,100.44,100.29,100.44,19844.0
2024-11-27 14:25:00,100.43,100.43,100.21,100.24,27260.0,100.43,100.43,100.21,100.24,27260.0
2024-11-27 14:30:00,100.27,100.27,100.17,100.17,14920.0,100.27,100.27,100.17,100.17,14920.0
2024-11-27 14:35:00,100.19,100.2,100.08,100.2,15332.0,100.19,100.2,100.08,100.2,15332.0
2024-11-27 14:40:00,100.22,100.22,100.06,100.09,14220.0,100.22,100.22,100.06,100.09,14220.0
2024-11-27 14:45:00,100.08,100.13,99.96,100.06,22980.0,100.08,100.13,99.96,100.06,22980.0
2024-11-27 14:50:00,100.1,100.18,100.04,100.15,16248.0,100.1,100.18,100.04,100.15,16248.0
2024-11-27 14:55:00,100.13,100.17,100.09,100.15,18008.0,100.13,100.17,100.09,100.15,18008.0
2024-11-27 15:00:00,100.16,100.4,100.12,100.35,25732.0,100.16,100.4,100.12,100.35,25732.0
2024-11-27 15:05:00,100.35,100.39,100.3,100.39,26388.0,100.35,100.39,100.3,100.39,26388.0
2024-11-27 15:10:00,100.39,100.45,100.32,100.34,31660.0,100.39,100.45,100.32,100.34,31660.0
2024-11-27 15:15:00,100.34,100.48,100.24,100.24,27340.0,100.34,100.48,100.24,100.24,27340.0
2024-11-27 15:20:00,100.21,100.26,100.15,100.2,14940.0,100.21,100.26,100.15,100.2,14940.0
2024-11-27 15:25:00,100.2,100.25,100.14,100.21,37952.0,100.2,100.25,100.14,100.21,37952.0
2024-11-27 15:30:00,100.19,100.27,100.1,100.23,32604.0,100.19,100.27,100.1,100.23,32604.0
2024-11-27 15:35:00,100.24,100.31,100.24,100.25,33608.0,100.24,100.31,100.24,100.25,33608.0
2024-11-27 15:40:00,100.24,100.34,100.12,100.33,54536.0,100.24,100.34,100.12,100.33,54536.0
2024-11-27 15:45:00,100.33,100.36,100.23,100.27,95984.0,100.33,100.36,100.23,100.27,95984.0
2024-11-27 15:50:00,100.27,100.57,100.27,100.37,133516.0,100.27,100.57,100.27,100.37,133516.0
2024-11-27 15:55:00,100.41,100.62,100.36,100.58,384864.0,100.41,100.62,100.36,100.58,384864.0
2024-11-29 09:30:00,101.75,102.0,101.25,101.55,167484.0,101.75,102.0,101.25,101.55,167484.0
2024-11-29 09:35:00,101.46,101.75,101.29,101.5,97640.0,101.46,101.75,101.29,101.5,97640.0
2024-11-29 09:40:00,101.5,101.6,101.34,101.55,32468.0,101.5,101.6,101.34,101.55,32468.0
2024-11-29 09:45:00,101.61,101.69,101.48,101.67,16824.0,101.61,101.69,101.48,101.67,16824.0
2024-11-29 09:50:00,101.66,101.9,101.66,101.88,68884.0,101.66,101.9,101.66,101.88,68884.0
2024-11-29 09:55:00,101.91,102.09,101.62,102.09,51520.0,101.91,102.09,101.62,102.09,51520.0
2024-11-29 10:00:00,102.03,102.08,101.85,101.97,31356.0,102.03,102.08,101.85,101.97,31356.0
2024-11-29 10:05:00,101.98,102.22,101.98,102.14,23368.0,101.98,102.22,101.98,102.14,23368.0
2024-11-29 10:10:00,102.15,102.21,102.02,102.06,27956.0,102.15,102.21,102.02,102.06,27956.0
2024-11-29 10:15:00,102.18,102.25,101.94,102.03,46776.0,102.18,102.25,101.94,102.03,46776.0
2024-11-29 10:20:00,102.05,102.05,101.61,101.61,50660.0,102.05,102.05,101.61,101.61,50660.0
2024-11-29 10:25:00,101.63,101.64,101.3,101.3,39396.0,101.63,101.64,101.3,101.3,39396.0
2024-11-29 10:30:00,101.33,101.63,101.33,101.61,26688.0,101.33,101.63,101.33,101.61,26688.0
2024-11-29 10:35:00,101.56,101.61,101.44,101.61,19224.0,101.56,101.61,101.44,101.61,19224.0
2024-11-29 10:40:00,101.6,101.77,101.58,101.6,37668.0,101.6,101.77,101.58,101.6,37668.0
2024-11-29 10:45:00,101.67,101.72,101.57,101.57,13476.0,101.67,101.72,101.57,101.57,13476.0
2024-11-29 10:50:00,101.62,101.66,101.55,101.61,8880.0,101.62,101.66,101.55,101.61,8880.0
2024-11-29 10:55:00,101.61,101.66,101.52,101.55,18040.0,101.61,101.66,101.52,101.55,18040.0
2024-11-29 11:00:00,101.58,101.72,101.58,101.66,11524.0,101.58,101.72,101.58,101.66,11524.0
2024-11-29 11:05:00,101.64,101.73,101.6,101.65,6148.0,101.64,101.73,101.6,101.65,6148.0
2024-11-29 11:10:00,101.65,101.84,101.64,101.79,16104.0,101.65,101.84,101.64,101.79,16104.0
2024-11-29 11:15:00,101.79,101.85,101.72,101.72,13952.0,101.79,101.85,101.72,101.72,13952.0
2024-11-29 11:20:00,101.78,101.82,101.72,101.79,15400.0,101.78,101.82,101.72,101.79,15400.0
2024-11-29 11:25:00,101.76,101.81,101.63,101.63,36676.0,101.76,101.81,101.63,101.63,36676.0
2024-11-29 11:30:00,101.54,101.59,101.45,101.49,13704.0,101.54,101.59,101.45,101.49,13704.0
2024-11-29 11:35:00,101.45,101.52,101.33,101.42,37796.0,101.45,101.52,101.33,101.42,37796.0
2024-11-29 11:40:00,101.42,101.52,101.28,101.29,35004.0,101.42,101.52,101.28,101.29,35004.0
2024-11-29 11:45:00,101.34,101.45,101.28,101.37,28936.0,101.34,101.45,101.28,101.37,28936.0
2024-11-29 11:50:00,101.33,101.38,101.25,101.31,36116.0,101.33,101.38,101.25,101.31,36116.0
2024-11-29 11:55:00,101.29,101.29,101.08,101.19,18352.0,101.29,101.29,101.08,101.19,18352.0
2024-11-29 12:00:00,101.21,101.24,101.08,101.2,27164.0,101.21,101.24,101.08,101.2,27164.0
2024-11-29 12:05:00,101.22,101.24,101.17,101.23,15672.0,101.22,101.24,101.17,101.23,15672.0
2024-11-29 12:10:00,101.22,101.29,101.13,101.13,29484.0,101.22,101.29,101.13,101.13,29484.0
2024-11-29 12:15:00,101.11,101.14,101.09,101.11,6464.0,101.11,101.14,101.09,101.11,6464.0
2024-11-29 12:20:00,101.08,101.11,101.04,101.1,30496.0,101.08,101.11,101.04,101.1,30496.0
2024-11-29 12:25:00,101.06,101.1,100.95,101.1,21648.0,101.06,101.1,100.95,101.1,21648.0
2024-11-29 12:30:00,101.1,101.17,101.07,101.17,28548.0,101.1,101.17,101.07,101.17,28548.0
2024-11-29 12:35:00,101.17,101.28,101.09,101.2,43028.0,101.17,101.28,101.09,101.2,43028.0
2024-11-29 12:40:00,101.16,101.23,101.15,101.22,28736.0,101.16,101.23,101.15,101.22,28736.0
2024-11-29 12:45:00,101.17,101.3,101.17,101.2,36620.0,101.17,101.3,101.17,101.2,36620.0
2024-11-29 12:50:00,101.2,101.37,101.2,101.29,53056.0,101.2,101.37,101.2,101.29,53056.0
2024-11-29 12:55:00,101.27,101.45,101.13,101.34,242308.0,101.27,101.45,101.13,101.34,242308.0
2024-12-02 09:30:00,101.46,102.28,101.46,102.14,139832.0,101.46,102.28,101.46,102.14,139832.0
2024-12-02 09:35:00,102.14,102.85,102.13,102.85,62304.0,102.14,102.85,102.13,102.85,62304.0
2024-12-02 09:40:00,102.85,103.53,102.61,103.53,68212.0,102.85,103.53,102.61,103.53,68212.0
2024-12-02 09:45:00,103.53,103.67,103.31,103.38,62992.0,103.53,103.67,103.31,103.38,62992.0
2024-12-02 09:50:00,103.53,103.86,103.53,103.72,82440.0,103.53,103.86,103.53,103.72,82440.0
2024-12-02 09:55:00,103.72,103.8,103.58,103.7,52704.0,103.72,103.8,103.58,103.7,52704.0
2024-12-02 10:00:00,103.68,104.11,103.63,104.04,112600.0,103.68,104.11,103.63,104.04,112600.0
2024-12-02 10:05:00,103.96,104.19,103.95,104.09,28024.0,103.96,104.19,103.95,104.09,28024.0
2024-12-02 10:10:00,104.0,104.13,103.78,103.78,39584.0,104.0,104.13,103.78,103.78,39584.0
2024-12-02 10:15:00,103.92,103.92,103.58,103.67,33088.0,103.92,103.92,103.58,103.67,33088.0
2024-12-02 10:20:00,103.67,103.74,103.38,103.38,21132.0,103.67,103.74,103.38,103.38,21132.0
2024-12-02 10:25:00,103.38,103.57,103.33,103.57,14740.0,103.38,103.57,103.33,103.57,14740.0
2024-12-02 10:30:00,103.46,103.48,103.36,103.42,10996.0,103.46,103.48,103.36,103.42,10996.0
2024-12-02 10:35:00,103.3,103.4,103.01,103.09,20496.0,103.3,103.4,103.01,103.09,20496.0
2024-12-02 10:40:00,103.14,103.28,103.01,103.11,22724.0,103.14,103.28,103.01,103.11,22724.0
2024-12-02 10:45:00,103.04,103.23,103.04,103.17,11148.0,103.04,103.23,103.04,103.17,11148.0
2024-12-02 10:50:00,103.1,103.1,102.93,102.99,7944.0,103.1,103.1,102.93,102.99,7944.0
2024-12-02 10:55:00,102.98,102.98,102.83,102.83,13548.0,102.98,102.98,102.83,102.83,13548.0
2024-12-02 11:00:00,102.88,103.01,102.79,102.94,25688.0,102.88,103.01,102.79,102.94,25688.0
2024-12-02 11:05:00,102.98,103.13,102.94,103.13,13680.0,102.98,103.13,102.94,103.13,13680.0
2024-12-02 11:10:00,103.19,103.36,103.19,103.24,26896.0,103.19,103.36,103.19,103.24,26896.0
2024-12-02 11:15:00,103.18,103.32,103.18,103.28,15240.0,103.18,103.32,103.18,103.28,15240.0
2024-12-02 11:20:00,103.23,103.29,103.16,103.17,7908.0,103.23,103.29,103.16,103.17,7908.0
2024-12-02 11:25:00,103.19,103.32,103.11,103.29,23684.0,103.19,103.32,103.11,103.29,23684.0
2024-12-02 11:30:00,103.27,103.45,103.27,103.34,17796.0,103.27,103.45,103.27,103.34,17796.0
2024-12-02 11:35:00,103.44,103.72,103.39,103.72,18956.0,103.44,103.72,103.39,103.72,18956.0
2024-12-02 11:40:00,103.68,103.72,103.53,103.64,31400.0,103.68,103.72,103.53,103.64,31400.0
2024-12-02 11:45:00,103.61,103.72,103.58,103.72,17156.0,103.61,103.72,103.58,103.72,17156.0
2024-12-02 11:50:00,103.74,103.79,103.59,103.66,33356.0,103.74,103.79,103.59,103.66,33356.0
2024-12-02 11:55:00,103.64,103.75,103.55,103.69,23564.0,103.64,103.75,103.55,103.69,23564.0
2024-12-02 12:00:00,103.78,103.78,103.55,103.61,45696.0,103.78,103.78,103.55,103.61,45696.0
2024-12-02 12:05:00,103.54,103.72,103.46,103.72,21432.0,103.54,103.72,103.46,103.72,21432.0
2024-12-02 12:10:00,103.75,103.79,103.65,103.78,13652.0,103.75,103.79,103.65,103.78,13652.0
2024-12-02 12:15:00,103.79,103.87,103.79,103.8,15208.0,103.79,103.87,103.79,103.8,15208.0
2024-12-02 12:20:00,103.81,103.86,103.75,103.86,6640.0,103.81,103.86,103.75,103.86,6640.0
2024-12-02 12:25:00,103.83,103.83,103.59,103.59,22460.0,103.83,103.83,103.59,103.59,22460.0
2024-12-02 12:30:00,103.52,103.53,103.39,103.53,11384.0,103.52,103.53,103.39,103.53,11384.0
2024-12-02 12:35:00,103.5,103.56,103.45,103.47,9584.0,103.5,103.56,103.45,103.47,9584.0
2024-12-02 12:40:00,103.49,103.5,103.36,103.46,9868.0,103.49,103.5,103.36,103.46,9868.0
2024-12-02 12:45:00,103.53,103.54,103.42,103.45,13680.0,103.53,103.54,103.42,103.45,13680.0
2024-12-02 12:50:00,103.49,103.54,103.42,103.51,17660.0,103.49,103.54,103.42,103.51,17660.0
2024-12-02 12:55:00,103.48,103.5,103.39,103.39,8400.0,103.48,103.5,103.39,103.39,8400.0
2024-12-02 13:00:00,103.38,103.43,103.26,103.29,15644.0,103.38,103.43,103.26,103.29,15644.0
2024-12-02 13:05:00,103.3,103.3,103.2,103.2,24716.0,103.3,103.3,103.2,103.2,24716.0
2024-12-02 13:10:00,103.21,103.25,103.16,103.22,13580.0,103.21,103.25,103.16,103.22,13580.0
2024-12-02 13:15:00,103.19,103.37,103.16,103.37,20496.0,103.19,103.37,103.16,103.37,20496.0
2024-12-02 13:20:00,103.32,103.44,103.29,103.44,5036.0,103.32,103.44,103.29,103.44,5036.0
2024-12-02 13:25:00,103.38,103.49,103.35,103.42,23468.0,103.38,103.49,103.35,103.42,23468.0
2024-12-02 13:30:00,103.39,103.39,103.27,103.39,20176.0,103.39,103.39,103.27,103.39,20176.0
2024-12-02 13:35:00,103.38,103.53,103.38,103.53,7548.0,103.38,103.53,103.38,103.53,7548.0
2024-12-02 13:40:00,103.53,103.58,103.52,103.53,9284.0,103.53,103.58,103.52,103.53,9284.0
2024-12-02 13:45:00,103.53,103.57,103.46,103.46,14916.0,103.53,103.57,103.46,103.46,14916.0
2024-12-02 13:50:00,103.4,103.42,103.32,103.34,4272.0,103.4,103.42,103.32,103.34,4272.0
2024-12-02 13:55:00,103.36,103.4,103.32,103.36,4260.0,103.36,103.4,103.32,103.36,4260.0
2024-12-02 14:00:00,103.35,103.37,103.3,103.36,10332.0,103.35,103.37,103.3,103.36,10332.0
2024-12-02 14:05:00,103.39,103.39,103.19,103.19,6884.0,103.39,103.39,103.19,103.19,6884.0
2024-12-02 14:10:00,103.14,103.24,103.07,103.11,14900.0,103.14,103.24,103.07,103.11,14900.0
2024-12-02 14:15:00,103.14,103.21,103.03,103.07,13636.0,103.14,103.21,103.03,103.07,13636.0
2024-12-02 14:20:00,103.03,103.1,102.98,102.99,28404.0,103.03,103.1,102.98,102.99,28404.0
2024-12-02 14:25:00,102.98,103.07,102.87,103.03,28088.0,102.98,103.07,102.87,103.03,28088.0
2024-12-02 14:30:00,103.01,103.14,102.99,103.09,14756.0,103.01,103.14,102.99,103.09,14756.0
2024-12-02 14:35:00,103.08,103.08,102.98,102.98,11648.0,103.08,103.08,102.98,102.98,11648.0
2024-12-02 14:40:00,102.98,102.98,102.89,102.93,25328.0,102.98,102.98,102.89,102.93,25328.0
2024-12-02 14:45:00,102.96,102.98,102.86,102.88,18120.0,102.96,102.98,102.86,102.88,18120.0
2024-12-02 14:50:00,102.88,102.96,102.84,102.92,12520.0,102.88,102.96,102.84,102.92,12520.0
2024-12-02 14:55:00,102.93,103.03,102.85,102.98,19712.0,102.93,103.03,102.85,102.98,19712.0
2024-12-02 15:00:00,103.0,103.03,102.95,102.95,8780.0,103.0,103.03,102.95,102.95,8780.0
2024-12-02 15:05:00,102.95,102.95,102.66,102.66,28668.0,102.95,102.95,102.66,102.66,28668.0
2024-12-02 15:10:00,102.7,102.74,102.53,102.7,58520.0,102.7,102.74,102.53,102.7,58520.0
2024-12-02 15:15:00,102.73,102.79,102.59,102.6,40464.0,102.73,102.79,102.59,102.6,40464.0
2024-12-02 15:20:00,102.6,102.62,102.55,102.61,31720.0,102.6,102.62,102.55,102.61,31720.0
2024-12-02 15:25:00,102.62,102.71,102.62,102.67,14744.0,102.62,102.71,102.62,102.67,14744.0
2024-12-02 15:30:00,102.67,102.7,102.58,102.58,18620.0,102.67,102.7,102.58,102.58,18620.0
2024-12-02 15:35:00,102.58,102.58,102.44,102.5,37876.0,102.58,102.58,102.44,102.5,37876.0
2024-12-02 15:40:00,102.52,102.55,102.42,102.48,54480.0,102.52,102.55,102.42,102.48,54480.0
2024-12-02 15:45:00,102.45,102.46,102.29,102.4,57516.0,102.45,102.46,102.29,102.4,57516.0
2024-12-02 15:50:00,102.44,102.52,102.31,102.47,59452.0,102.44,102.52,102.31,102.47,59452.0
2024-12-02 15:55:00,102.47,102.64,102.39,102.52,228892.0,102.47,102.64,102.39,102.52,228892.0
2024-12-03 09:30:00,101.99,102.71,101.75,102.43,159452.0,101.99,102.71,101.75,102.43,159452.0
2024-12-03 09:35:00,102.63,102.75,102.01,102.25,149356.0,102.63,102.75,102.01,102.25,149356.0
2024-12-03 09:40:00,102.25,102.3,102.0,102.21,87028.0,102.25,102.3,102.0,102.21,87028.0
2024-12-03 09:45:00,102.08,102.17,101.78,102.08,65788.0,102.08,102.17,101.78,102.08,65788.0
2024-12-03 09:50:00,102.0,102.03,101.6,101.6,77516.0,102.0,102.03,101.6,101.6,77516.0
2024-12-03 09:55:00,101.62,102.07,101.62,102.07,25260.0,101.62,102.07,101.62,102.07,25260.0
2024-12-03 10:00:00,102.18,102.2,101.91,101.94,184696.0,102.18,102.2,101.91,101.94,184696.0
2024-12-03 10:05:00,102.0,102.38,101.98,102.36,125788.0,102.0,102.38,101.98,102.36,125788.0
2024-12-03 10:10:00,102.29,102.69,102.23,102.65,37776.0,102.29,102.69,102.23,102.65,37776.0
2024-12-03 10:15:00,102.55,102.63,102.53,102.6,14788.0,102.55,102.63,102.53,102.6,14788.0
2024-12-03 10:20:00,102.63,102.84,102.57,102.79,19280.0,102.63,102.84,102.57,102.79,19280.0
2024-12-03 10:25:00,102.81,102.92,102.8,102.83,13580.0,102.81,102.92,102.8,102.83,13580.0
2024-12-03 10:30:00,102.83,103.03,102.73,102.75,19032.0,102.83,103.03,102.73,102.75,19032.0
2024-12-03 10:35:00,102.69,102.83,102.69,102.83,50180.0,102.69,102.83,102.69,102.83,50180.0
2024-12-03 10:40:00,102.72,102.78,102.6,102.69,32644.0,102.72,102.78,102.6,102.69,32644.0
2024-12-03 10:45:00,102.74,102.78,102.66,102.77,10016.0,102.74,102.78,102.66,102.77,10016.0
2024-12-03 10:50:00,102.86,102.86,102.67,102.78,22692.0,102.86,102.86,102.67,102.78,22692.0
2024-12-03 10:55:00,102.77,102.83,102.77,102.77,28596.0,102.77,102.83,102.77,102.77,28596.0
2024-12-03 11:00:00,102.82,102.88,102.73,102.81,65652.0,102.82,102.88,102.73,102.81,65652.0
2024-12-03 11:05:00,102.8,102.98,102.74,102.96,33748.0,102.8,102.98,102.74,102.96,33748.0
2024-12-03 11:10:00,102.91,102.94,102.86,102.94,13000.0,102.91,102.94,102.86,102.94,13000.0
2024-12-03 11:15:00,102.89,103.19,102.89,103.19,12516.0,102.89,103.19,102.89,103.19,12516.0
2024-12-03 11:20:00,103.21,103.29,103.15,103.24,32156.0,103.21,103.29,103.15,103.24,32156.0
2024-12-03 11:25:00,103.26,103.35,103.23,103.31,12432.0,103.26,103.35,103.23,103.31,12432.0
2024-12-03 11:30:00,103.29,103.31,103.16,103.2,18504.0,103.29,103.31,103.16,103.2,18504.0
2024-12-03 11:35:00,103.16,103.18,102.98,102.99,19124.0,103.16,103.18,102.98,102.99,19124.0
2024-12-03 11:40:00,103.03,103.07,102.91,103.03,19992.0,103.03,103.07,102.91,103.03,19992.0
2024-12-03 11:45:00,103.0,103.25,102.97,103.25,22244.0,103.0,103.25,102.97,103.25,22244.0
2024-12-03 11:50:00,103.24,103.47,103.22,103.47,45108.0,103.24,103.47,103.22,103.47,45108.0
2024-12-03 11:55:00,103.41,103.47,103.32,103.32,23020.0,103.41,103.47,103.32,103.32,23020.0
2024-12-03 12:00:00,103.31,103.41,103.28,103.31,28448.0,103.31,103.41,103.28,103.31,28448.0
2024-12-03 12:05:00,103.3,103.33,103.16,103.16,2520.0,103.3,103.33,103.16,103.16,2520.0
2024-12-03 12:10:00,103.11,103.11,103.0,103.01,4172.0,103.11,103.11,103.0,103.01,4172.0
2024-12-03 12:15:00,103.05,103.18,103.0,103.13,22236.0,103.05,103.18,103.0,103.13,22236.0
2024-12-03 12:20:00,103.08,103.11,103.02,103.06,9312.0,103.08,103.11,103.02,103.06,9312.0
2024-12-03 12:25:00,103.06,103.14,103.02,103.04,18588.0,103.06,103.14,103.02,103.04,18588.0
2024-12-03 12:30:00,103.07,103.19,103.06,103.18,19696.0,103.07,103.19,103.06,103.18,19696.0
2024-12-03 12:35:00,103.15,103.17,103.11,103.11,20380.0,103.15,103.17,103.11,103.11,20380.0
2024-12-03 12:40:00,103.18,103.18,103.1,103.1,8420.0,103.18,103.18,103.1,103.1,8420.0
2024-12-03 12:45:00,103.14,103.18,103.08,103.14,13820.0,103.14,103.18,103.08,103.14,13820.0
2024-12-03 12:50:00,103.18,103.23,103.15,103.23,10524.0,103.18,103.23,103.15,103.23,10524.0
2024-12-03 12:55:00,103.2,103.23,103.15,103.23,6956.0,103.2,103.23,103.15,103.23,6956.0
2024-12-03 13:00:00,103.23,103.36,103.22,103.3,26680.0,103.23,103.36,103.22,103.3,26680.0
2024-12-03 13:05:00,103.3,103.36,103.2,103.21,20732.0,103.3,103.36,103.2,103.21,20732.0
2024-12-03 13:10:00,103.21,103.3,103.17,103.22,18424.0,103.21,103.3,103.17,103.22,18424.0
2024-12-03 13:15:00,103.21,103.21,103.08,103.08,14832.0,103.21,103.21,103.08,103.08,14832.0
2024-12-03 13:20:00,103.07,103.1,103.0,103.02,24996.0,103.07,103.1,103.0,103.02,24996.0
2024-12-03 13:25:00,103.08,103.13,103.04,103.08,42068.0,103.08,103.13,103.04,103.08,42068.0
2024-12-03 13:30:00,103.08,103.19,103.07,103.19,11244.0,103.08,103.19,103.07,103.19,11244.0
2024-12-03 13:35:00,103.21,103.27,103.18,103.22,21952.0,103.21,103.27,103.18,103.22,21952.0
2024-12-03 13:40:00,103.2,103.21,103.16,103.19,14764.0,103.2,103.21,103.16,103.19,14764.0
2024-12-03 13:45:00,103.17,103.19,103.1,103.17,17884.0,103.17,103.19,103.1,103.17,17884.0
2024-12-03 13:50:00,103.17,103.32,103.17,103.32,20560.0,103.17,103.32,103.17,103.32,20560.0
2024-12-03 13:55:00,103.31,103.36,103.27,103.27,13964.0,103.31,103.36,103.27,103.27,13964.0
2024-12-03 14:00:00,103.25,103.28,103.23,103.25,8624.0,103.25,103.28,103.23,103.25,8624.0
2024-12-03 14:05:00,103.22,103.41,103.22,103.4,21284.0,103.22,103.41,103.22,103.4,21284.0
2024-12-03 14:10:00,103.39,103.42,103.37,103.37,14672.0,103.39,103.42,103.37,103.37,14672.0
2024-12-03 14:15:00,103.41,103.42,103.35,103.36,4156.0,103.41,103.42,103.35,103.36,4156.0
2024-12-03 14:20:00,103.43,103.46,103.37,103.39,25376.0,103.43,103.46,103.37,103.39,25376.0
2024-12-03 14:25:00,103.42,103.52,103.38,103.5,13488.0,103.42,103.52,103.38,103.5,13488.0
2024-12-03 14:30:00,103.5,103.55,103.5,103.53,4780.0,103.5,103.55,103.5,103.53,4780.0
2024-12-03 14:35:00,103.51,103.52,103.44,103.44,7364.0,103.51,103.52,103.44,103.44,7364.0
2024-12-03 14:40:00,103.44,103.54,103.44,103.47,13488.0,103.44,103.54,103.44,103.47,13488.0
2024-12-03 14:45:00,103.5,103.52,103.46,103.51,8376.0,103.5,103.52,103.46,103.51,8376.0
2024-12-03 14:50:00,103.51,103.67,103.51,103.66,32636.0,103.51,103.67,103.51,103.66,32636.0
2024-12-03 14:55:00,103.68,103.71,103.64,103.65,21712.0,103.68,103.71,103.64,103.65,21712.0
2024-12-03 15:00:00,103.72,103.79,103.56,103.61,43072.0,103.72,103.79,103.56,103.61,43072.0
2024-12-03 15:05:00,103.56,103.7,103.56,103.63,22040.0,103.56,103.7,103.56,103.63,22040.0
2024-12-03 15:10:00,103.6,103.69,103.54,103.69,23728.0,103.6,103.69,103.54,103.69,23728.0
2024-12-03 15:15:00,103.67,103.83,103.61,103.8,62744.0,103.67,103.83,103.61,103.8,62744.0
2024-12-03 15:20:00,103.84,103.95,103.79,103.9,56704.0,103.84,103.95,103.79,103.9,56704.0
2024-12-03 15:25:00,103.91,104.05,103.91,103.95,44004.0,103.91,104.05,103.91,103.95,44004.0
2024-12-03 15:30:00,103.95,104.0,103.91,103.95,44660.0,103.95,104.0,103.91,103.95,44660.0
2024-12-03 15:35:00,103.98,104.0,103.87,103.93,37656.0,103.98,104.0,103.87,103.93,37656.0
2024-12-03 15:40:00,103.95,104.0,103.81,104.0,37628.0,103.95,104.0,103.81,104.0,37628.0
2024-12-03 15:45:00,104.02,104.02,103.81,103.97,48044.0,104.02,104.02,103.81,103.97,48044.0
2024-12-03 15:50:00,103.95,104.05,103.85,104.02,126708.0,103.95,104.05,103.85,104.02,126708.0
2024-12-03 15:55:00,104.05,104.05,103.55,103.59,601264.0,104.05,104.05,103.55,103.59,601264.0
2024-12-04 09:30:00,106.01,108.97,105.5,108.0,182173.0,106.01,108.97,105.5,108.0,182173.0
2024-12-04 09:35:00,107.75,108.19,106.62,107.11,122919.0,107.75,108.19,106.62,107.11,122919.0
2024-12-04 09:40:00,107.19,107.39,106.69,106.84,52810.0,107.19,107.39,106.69,106.84,52810.0
2024-12-04 09:45:00,106.7,107.62,106.54,107.48,57995.0,106.7,107.62,106.54,107.48,57995.0
2024-12-04 09:50:00,107.48,107.88,107.02,107.16,90500.0,107.48,107.88,107.02,107.16,90500.0
2024-12-04 09:55:00,107.3,107.44,106.6,106.63,54131.0,107.3,107.44,106.6,106.63,54131.0
2024-12-04 10:00:00,106.8,107.22,106.54,107.15,46819.0,106.8,107.22,106.54,107.15,46819.0
2024-12-04 10:05:00,107.07,107.25,106.78,106.86,35412.0,107.07,107.25,106.78,106.86,35412.0
2024-12-04 10:10:00,106.84,107.45,106.84,107.2,23334.0,106.84,107.45,106.84,107.2,23334.0
2024-12-04 10:15:00,107.2,107.41,107.01,107.36,27106.0,107.2,107.41,107.01,107.36,27106.0
2024-12-04 10:20:00,107.39,107.58,107.01,107.01,68150.0,107.39,107.58,107.01,107.01,68150.0
2024-12-04 10:25:00,107.09,107.21,106.71,106.99,29390.0,107.09,107.21,106.71,106.99,29390.0
2024-12-04 10:30:00,107.09,107.09,106.74,106.84,31225.0,107.09,107.09,106.74,106.84,31225.0
2024-12-04 10:35:00,106.82,106.94,106.41,106.48,40186.0,106.82,106.94,106.41,106.48,40186.0
2024-12-04 10:40:00,106.47,106.82,106.42,106.6,40404.0,106.47,106.82,106.42,106.6,40404.0
2024-12-04 10:45:00,106.6,106.67,106.11,106.28,26326.0,106.6,106.67,106.11,106.28,26326.0
2024-12-04 10:50:00,106.2,106.23,105.88,106.0,24466.0,106.2,106.23,105.88,106.0,24466.0
2024-12-04 10:55:00,105.92,106.12,105.86,105.91,21328.0,105.92,106.12,105.86,105.91,21328.0
2024-12-04 11:00:00,105.86,105.94,105.44,105.51,26500.0,105.86,105.94,105.44,105.51,26500.0
2024-12-04 11:05:00,105.51,105.58,105.3,105.44,38288.0,105.51,105.58,105.3,105.44,38288.0
2024-12-04 11:10:00,105.45,105.49,105.01,105.18,32925.0,105.45,105.49,105.01,105.18,32925.0
2024-12-04 11:15:00,105.11,105.19,104.58,104.63,32499.0,105.11,105.19,104.58,104.63,32499.0
2024-12-04 11:20:00,104.67,104.72,104.01,104.08,28942.0,104.67,104.72,104.01,104.08,28942.0
2024-12-04 11:25:00,104.07,104.42,104.02,104.4,47163.0,104.07,104.42,104.02,104.4,47163.0
2024-12-04 11:30:00,104.4,104.67,104.31,104.67,17095.0,104.4,104.67,104.31,104.67,17095.0
2024-12-04 11:35:00,104.66,104.74,104.43,104.74,25462.0,104.66,104.74,104.43,104.74,25462.0
2024-12-04 11:40:00,104.74,105.18,104.62,105.16,23008.0,104.74,105.18,104.62,105.16,23008.0
2024-12-04 11:45:00,105.05,105.41,104.91,105.36,23572.0,105.05,105.41,104.91,105.36,23572.0
2024-12-04 11:50:00,105.36,105.58,105.26,105.52,35919.0,105.36,105.58,105.26,105.52,35919.0
2024-12-04 11:55:00,105.53,105.85,105.53,105.81,33328.0,105.53,105.85,105.53,105.81,33328.0
2024-12-04 12:00:00,105.81,105.85,105.51,105.59,24062.0,105.81,105.85,105.51,105.59,24062.0
2024-12-04 12:05:00,105.6,105.77,105.5,105.7,16200.0,105.6,105.77,105.5,105.7,16200.0
2024-12-04 12:10:00,105.69,105.92,105.65,105.9,17290.0,105.69,105.92,105.65,105.9,17290.0
2024-12-04 12:15:00,105.8,105.94,105.7,105.77,11598.0,105.8,105.94,105.7,105.77,11598.0
2024-12-04 12:20:00,105.73,105.82,105.65,105.76,10281.0,105.73,105.82,105.65,105.76,10281.0
2024-12-04 12:25:00,105.75,105.79,105.63,105.65,12163.0,105.75,105.79,105.63,105.65,12163.0
2024-12-04 12:30:00,105.7,105.74,105.56,105.58,15361.0,105.7,105.74,105.56,105.58,15361.0
2024-12-04 12:35:00,105.6,105.6,104.78,104.79,28615.0,105.6,105.6,104.78,104.79,28615.0
2024-12-04 12:40:00,104.74,104.79,104.45,104.59,39878.0,104.74,104.79,104.45,104.59,39878.0
2024-12-04 12:45:00,104.58,104.72,104.34,104.43,18980.0,104.58,104.72,104.34,104.43,18980.0
2024-12-04 12:50:00,104.44,104.58,104.34,104.43,13911.0,104.44,104.58,104.34,104.43,13911.0
2024-12-04 12:55:00,104.47,104.47,104.21,104.27,9339.0,104.47,104.47,104.21,104.27,9339.0
2024-12-04 13:00:00,104.2,104.32,104.1,104.26,21450.0,104.2,104.32,104.1,104.26,21450.0
2024-12-04 13:05:00,104.19,104.6,104.19,104.6,17255.0,104.19,104.6,104.19,104.6,17255.0
2024-12-04 13:10:00,104.61,104.69,104.57,104.65,7848.0,104.61,104.69,104.57,104.65,7848.0
2024-12-04 13:15:00,104.66,104.76,104.48,104.76,20089.0,104.66,104.76,104.48,104.76,20089.0
2024-12-04 13:20:00,104.76,104.81,104.63,104.71,18854.0,104.76,104.81,104.63,104.71,18854.0
2024-12-04 13:25:00,104.76,104.96,104.71,104.96,31433.0,104.76,104.96,104.71,104.96,31433.0
2024-12-04 13:30:00,104.89,105.12,104.85,104.91,15681.0,104.89,105.12,104.85,104.91,15681.0
2024-12-04 13:35:00,104.91,105.15,104.9,105.15,15406.0,104.91,105.15,104.9,105.15,15406.0
2024-12-04 13:40:00,105.13,105.25,105.06,105.25,11449.0,105.13,105.25,105.06,105.25,11449.0
2024-12-04 13:45:00,105.17,105.26,105.1,105.25,12976.0,105.17,105.26,105.1,105.25,12976.0
2024-12-04 13:50:00,105.23,105.34,105.17,105.34,13389.0,105.23,105.34,105.17,105.34,13389.0
2024-12-04 13:55:00,105.31,105.42,105.21,105.26,20370.0,105.31,105.42,105.21,105.26,20370.0
2024-12-04 14:00:00,105.27,105.42,105.2,105.42,10520.0,105.27,105.42,105.2,105.42,10520.0
2024-12-04 14:05:00,105.4,105.44,105.28,105.44,15301.0,105.4,105.44,105.28,105.44,15301.0
2024-12-04 14:10:00,105.41,105.5,105.34,105.46,22597.0,105.41,105.5,105.34,105.46,22597.0
2024-12-04 14:15:00,105.48,105.56,105.4,105.53,15660.0,105.48,105.56,105.4,105.53,15660.0
2024-12-04 14:20:00,105.55,105.67,105.5,105.53,26404.0,105.55,105.67,105.5,105.53,26404.0
2024-12-04 14:25:00,105.46,105.47,105.3,105.46,19177.0,105.46,105.47,105.3,105.46,19177.0
2024-12-04 14:30:00,105.49,105.6,105.34,105.57,26921.0,105.49,105.6,105.34,105.57,26921.0
2024-12-04 14:35:00,105.6,105.64,105.4,105.44,10588.0,105.6,105.64,105.4,105.44,10588.0
2024-12-04 14:40:00,105.44,105.49,105.31,105.42,12809.0,105.44,105.49,105.31,105.42,12809.0
2024-12-04 14:45:00,105.42,105.52,105.38,105.4,12039.0,105.42,105.52,105.38,105.4,12039.0
2024-12-04 14:50:00,105.4,105.51,105.25,105.25,10915.0,105.4,105.51,105.25,105.25,10915.0
2024-12-04 14:55:00,105.25,105.3,105.14,105.19,9191.0,105.25,105.3,105.14,105.19,9191.0
2024-12-04 15:00:00,105.19,105.22,105.1,105.21,14677.0,105.19,105.22,105.1,105.21,14677.0
2024-12-04 15:05:00,105.15,105.27,105.15,105.22,8639.0,105.15,105.27,105.15,105.22,8639.0
2024-12-04 15:10:00,105.18,105.2,104.89,104.92,16387.0,105.18,105.2,104.89,104.92,16387.0
2024-12-04 15:15:00,104.93,105.0,104.85,104.94,15402.0,104.93,105.0,104.85,104.94,15402.0
2024-12-04 15:20:00,104.89,104.92,104.78,104.82,13668.0,104.89,104.92,104.78,104.82,13668.0
2024-12-04 15:25:00,104.82,104.88,104.76,104.83,27917.0,104.82,104.88,104.76,104.83,27917.0
2024-12-04 15:30:00,104.83,104.83,104.71,104.73,19083.0,104.83,104.83,104.71,104.73,19083.0
2024-12-04 15:35:00,104.75,104.94,104.67,104.94,35803.0,104.75,104.94,104.67,104.94,35803.0
2024-12-04 15:40:00,104.92,105.46,104.87,105.12,66826.0,104.92,105.46,104.87,105.12,66826.0
2024-12-04 15:45:00,105.12,105.3,105.04,105.25,18480.0,105.12,105.3,105.04,105.25,18480.0
2024-12-04 15:50:00,105.28,105.56,105.02,105.1,85398.0,105.28,105.56,105.02,105.1,85398.0
2024-12-04 15:55:00,105.13,105.5,105.11,105.46,197472.0,105.13,105.5,105.11,105.46,197472.0
2024-12-05 09:30:00,103.41,105.4,102.44,104.84,310505.0,103.41,105.4,102.44,104.84,310505.0
2024-12-05 09:35:00,104.66,105.98,104.63,105.52,93397.0,104.66,105.98,104.63,105.52,93397.0
2024-12-05 09:40:00,105.68,105.68,105.0,105.2,47065.0,105.68,105.68,105.0,105.2,47065.0
2024-12-05 09:45:00,105.12,106.12,105.12,106.08,57589.0,105.12,106.12,105.12,106.08,57589.0
2024-12-05 09:50:00,105.94,106.48,105.94,106.21,65393.0,105.94,106.48,105.94,106.21,65393.0
2024-12-05 09:55:00,106.32,106.41,106.03,106.38,43590.0,106.32,106.41,106.03,106.38,43590.0
2024-12-05 10:00:00,106.38,106.75,106.32,106.4,56709.0,106.38,106.75,106.32,106.4,56709.0
2024-12-05 10:05:00,106.38,106.54,106.0,106.35,59522.0,106.38,106.54,106.0,106.35,59522.0
2024-12-05 10:10:00,106.35,106.43,106.0,106.1,26856.0,106.35,106.43,106.0,106.1,26856.0
2024-12-05 10:15:00,106.25,106.8,106.06,106.57,69877.0,106.25,106.8,106.06,106.57,69877.0
2024-12-05 10:20:00,106.47,107.12,106.44,107.04,64357.0,106.47,107.12,106.44,107.04,64357.0
2024-12-05 10:25:00,107.04,107.56,107.03,107.46,65765.0,107.04,107.56,107.03,107.46,65765.0
2024-12-05 10:30:00,107.53,107.69,107.04,107.21,47744.0,107.53,107.69,107.04,107.21,47744.0
2024-12-05 10:35:00,107.11,107.31,107.01,107.19,36212.0,107.11,107.31,107.01,107.19,36212.0
2024-12-05 10:40:00,107.16,107.34,107.02,107.23,31722.0,107.16,107.34,107.02,107.23,31722.0
2024-12-05 10:45:00,107.23,107.35,106.98,107.06,22296.0,107.23,107.35,106.98,107.06,22296.0
2024-12-05 10:50:00,107.07,107.15,106.85,107.14,37070.0,107.07,107.15,106.85,107.14,37070.0
2024-12-05 10:55:00,107.09,107.43,107.09,107.34,46279.0,107.09,107.43,107.09,107.34,46279.0
2024-12-05 11:00:00,107.39,107.39,107.04,107.09,25612.0,107.39,107.39,107.04,107.09,25612.0
2024-12-05 11:05:00,107.09,107.14,106.8,106.82,24250.0,107.09,107.14,106.8,106.82,24250.0
2024-12-05 11:10:00,106.84,107.09,106.81,106.87,15011.0,106.84,107.09,106.81,106.87,15011.0
2024-12-05 11:15:00,106.92,107.68,106.91,107.64,58956.0,106.92,107.68,106.91,107.64,58956.0
2024-12-05 11:20:00,107.61,107.68,107.28,107.62,39471.0,107.61,107.68,107.28,107.62,39471.0
2024-12-05 11:25:00,107.62,107.79,107.42,107.67,51012.0,107.62,107.79,107.42,107.67,51012.0
2024-12-05 11:30:00,107.62,108.14,107.62,107.9,114182.0,107.62,108.14,107.62,107.9,114182.0
2024-12-05 11:35:00,107.9,107.93,107.56,107.63,56645.0,107.9,107.93,107.56,107.63,56645.0
2024-12-05 11:40:00,107.56,107.81,107.52,107.65,60450.0,107.56,107.81,107.52,107.65,60450.0
2024-12-05 11:45:00,107.65,107.74,107.48,107.59,38068.0,107.65,107.74,107.48,107.59,38068.0
2024-12-05 11:50:00,107.65,107.87,107.56,107.87,31479.0,107.65,107.87,107.56,107.87,31479.0
2024-12-05 11:55:00,107.83,107.93,107.5,107.55,52177.0,107.83,107.93,107.5,107.55,52177.0
2024-12-05 12:00:00,107.55,107.68,107.29,107.32,216612.0,107.55,107.68,107.29,107.32,216612.0
2024-12-05 12:05:00,107.29,107.45,107.19,107.32,23411.0,107.29,107.45,107.19,107.32,23411.0
2024-12-05 12:10:00,107.27,107.49,107.24,107.34,31872.0,107.27,107.49,107.24,107.34,31872.0
2024-12-05 12:15:00,107.3,107.52,107.12,107.44,120712.0,107.3,107.52,107.12,107.44,120712.0
2024-12-05 12:20:00,107.45,107.51,107.06,107.11,47121.0,107.45,107.51,107.06,107.11,47121.0
2024-12-05 12:25:00,107.11,107.18,106.85,106.95,22461.0,107.11,107.18,106.85,106.95,22461.0
2024-12-05 12:30:00,106.94,107.0,106.61,106.85,34082.0,106.94,107.0,106.61,106.85,34082.0
2024-12-05 12:35:00,106.83,107.04,106.71,106.93,20204.0,106.83,107.04,106.71,106.93,20204.0
2024-12-05 12:40:00,106.94,107.05,106.8,106.8,35479.0,106.94,107.05,106.8,106.8,35479.0
2024-12-05 12:45:00,106.86,106.98,106.8,106.85,18178.0,106.86,106.98,106.8,106.85,18178.0
2024-12-05 12:50:00,106.89,106.9,106.65,106.75,22465.0,106.89,106.9,106.65,106.75,22465.0
2024-12-05 12:55:00,106.81,106.96,106.75,106.77,15692.0,106.81,106.96,106.75,106.77,15692.0
2024-12-05 13:00:00,106.83,106.88,106.75,106.77,16184.0,106.83,106.88,106.75,106.77,16184.0
2024-12-05 13:05:00,106.75,106.75,106.51,106.55,27195.0,106.75,106.75,106.51,106.55,27195.0
2024-12-05 13:10:00,106.59,106.62,106.3,106.35,18850.0,106.59,106.62,106.3,106.35,18850.0
2024-12-05 13:15:00,106.35,106.4,106.04,106.04,36008.0,106.35,106.4,106.04,106.04,36008.0
2024-12-05 13:20:00,106.09,106.13,105.73,105.87,64352.0,106.09,106.13,105.73,105.87,64352.0
2024-12-05 13:25:00,105.87,106.06,105.76,106.06,24936.0,105.87,106.06,105.76,106.06,24936.0
2024-12-05 13:30:00,106.04,106.26,105.9,106.22,26068.0,106.04,106.26,105.9,106.22,26068.0
2024-12-05 13:35:00,106.22,106.66,106.21,106.66,30073.0,106.22,106.66,106.21,106.66,30073.0
2024-12-05 13:40:00,106.66,106.89,106.64,106.89,29788.0,106.66,106.89,106.64,106.89,29788.0
2024-12-05 13:45:00,106.84,107.0,106.75,106.88,20032.0,106.84,107.0,106.75,106.88,20032.0
2024-12-05 13:50:00,106.89,106.89,106.67,106.73,8060.0,106.89,106.89,106.67,106.73,8060.0
2024-12-05 13:55:00,106.73,106.77,106.54,106.63,26389.0,106.73,106.77,106.54,106.63,26389.0
2024-12-05 14:00:00,106.63,106.67,106.46,106.56,35015.0,106.63,106.67,106.46,106.56,35015.0
2024-12-05 14:05:00,106.58,106.76,106.42,106.67,30368.0,106.58,106.76,106.42,106.67,30368.0
2024-12-05 14:10:00,106.72,106.76,106.58,106.65,34897.0,106.72,106.76,106.58,106.65,34897.0
2024-12-05 14:15:00,106.63,106.63,106.47,106.48,34790.0,106.63,106.63,106.47,106.48,34790.0
2024-12-05 14:20:00,106.48,106.58,106.43,106.47,40176.0,106.48,106.58,106.43,106.47,40176.0
2024-12-05 14:25:00,106.47,106.61,106.39,106.51,31306.0,106.47,106.61,106.39,106.51,31306.0
2024-12-05 14:30:00,106.51,106.66,106.43,106.59,21250.0,106.51,106.66,106.43,106.59,21250.0
2024-12-05 14:35:00,106.62,106.71,106.2,106.36,53508.0,106.62,106.71,106.2,106.36,53508.0
2024-12-05 14:40:00,106.34,106.51,106.18,106.29,45722.0,106.34,106.51,106.18,106.29,45722.0
2024-12-05 14:45:00,106.26,106.33,106.05,106.09,54408.0,106.26,106.33,106.05,106.09,54408.0
2024-12-05 14:50:00,106.11,106.22,105.98,106.02,38657.0,106.11,106.22,105.98,106.02,38657.0
2024-12-05 14:55:00,106.02,106.16,105.94,106.12,35803.0,106.02,106.16,105.94,106.12,35803.0
2024-12-05 15:00:00,106.12,106.4,106.12,106.2,33432.0,106.12,106.4,106.12,106.2,33432.0
2024-12-05 15:05:00,106.2,106.51,106.12,106.4,26272.0,106.2,106.51,106.12,106.4,26272.0
2024-12-05 15:10:00,106.45,106.68,106.41,106.64,39072.0,106.45,106.68,106.41,106.64,39072.0
2024-12-05 15:15:00,106.64,106.73,106.58,106.63,34137.0,106.64,106.73,106.58,106.63,34137.0
2024-12-05 15:20:00,106.63,106.74,106.57,106.74,18566.0,106.63,106.74,106.57,106.74,18566.0
2024-12-05 15:25:00,106.72,106.72,106.32,106.36,61247.0,106.72,106.72,106.32,106.36,61247.0
2024-12-05 15:30:00,106.36,106.42,106.2,106.23,34817.0,106.36,106.42,106.2,106.23,34817.0
2024-12-05 15:35:00,106.26,106.28,106.09,106.17,54537.0,106.26,106.28,106.09,106.17,54537.0
2024-12-05 15:40:00,106.17,106.23,105.99,106.11,103671.0,106.17,106.23,105.99,106.11,103671.0
2024-12-05 15:45:00,106.11,106.37,106.07,106.28,42395.0,106.11,106.37,106.07,106.28,42395.0
2024-12-05 15:50:00,106.32,106.75,106.23,106.72,88269.0,106.32,106.75,106.23,106.72,88269.0
2024-12-05 15:55:00,106.72,106.88,106.52,106.79,389839.0,106.72,106.88,106.52,106.79,389839.0
2024-12-06 09:30:00,106.83,107.55,105.1,106.88,322125.0,106.83,107.55,105.1,106.88,322125.0
2024-12-06 09:35:00,106.88,107.13,106.08,106.31,112315.0,106.88,107.13,106.08,106.31,112315.0
2024-12-06 09:40:00,106.31,106.43,105.79,106.17,52153.0,106.31,106.43,105.79,106.17,52153.0
2024-12-06 09:45:00,106.23,106.75,106.11,106.58,67363.0,106.23,106.75,106.11,106.58,67363.0
2024-12-06 09:50:00,106.57,107.04,106.3,106.89,57304.0,106.57,107.04,106.3,106.89,57304.0
2024-12-06 09:55:00,106.89,106.97,106.48,106.88,50408.0,106.89,106.97,106.48,106.88,50408.0
2024-12-06 10:00:00,106.88,107.3,106.8,107.06,62793.0,106.88,107.3,106.8,107.06,62793.0
2024-12-06 10:05:00,107.06,107.57,107.05,107.3,66367.0,107.06,107.57,107.05,107.3,66367.0
2024-12-06 10:10:00,107.3,107.97,107.29,107.79,58210.0,107.3,107.97,107.29,107.79,58210.0
2024-12-06 10:15:00,107.75,107.95,107.54,107.78,48516.0,107.75,107.95,107.54,107.78,48516.0
2024-12-06 10:20:00,107.59,108.4,107.53,108.13,83958.0,107.59,108.4,107.53,108.13,83958.0
2024-12-06 10:25:00,108.12,108.75,108.07,108.43,65088.0,108.12,108.75,108.07,108.43,65088.0
2024-12-06 10:30:00,108.4,108.58,108.02,108.55,144401.0,108.4,108.58,108.02,108.55,144401.0
2024-12-06 10:35:00,108.55,108.55,108.16,108.23,40522.0,108.55,108.55,108.16,108.23,40522.0
2024-12-06 10:40:00,108.31,108.55,108.0,108.5,64557.0,108.31,108.55,108.0,108.5,64557.0
2024-12-06 10:45:00,108.56,108.66,108.28,108.53,53592.0,108.56,108.66,108.28,108.53,53592.0
2024-12-06 10:50:00,108.55,108.58,108.3,108.4,29085.0,108.55,108.58,108.3,108.4,29085.0
2024-12-06 10:55:00,108.44,108.57,108.31,108.56,34593.0,108.44,108.57,108.31,108.56,34593.0
2024-12-06 11:00:00,108.52,108.64,108.33,108.58,32871.0,108.52,108.64,108.33,108.58,32871.0
2024-12-06 11:05:00,108.58,108.66,108.12,108.37,40186.0,108.58,108.66,108.12,108.37,40186.0
2024-12-06 11:10:00,108.37,108.49,108.15,108.36,37391.0,108.37,108.49,108.15,108.36,37391.0
2024-12-06 11:15:00,108.4,108.5,108.33,108.37,22814.0,108.4,108.5,108.33,108.37,22814.0
2024-12-06 11:20:00,108.36,108.53,108.22,108.33,42199.0,108.36,108.53,108.22,108.33,42199.0
2024-12-06 11:25:00,108.33,108.51,108.26,108.46,23220.0,108.33,108.51,108.26,108.46,23220.0
2024-12-06 11:30:00,108.46,108.48,108.25,108.25,17086.0,108.46,108.48,108.25,108.25,17086.0
2024-12-06 11:35:00,108.19,108.21,108.02,108.17,41198.0,108.19,108.21,108.02,108.17,41198.0
2024-12-06 11:40:00,108.1,108.35,108.06,108.13,43121.0,108.1,108.35,108.06,108.13,43121.0
2024-12-06 11:45:00,108.09,108.22,108.02,108.1,16633.0,108.09,108.22,108.02,108.1,16633.0
2024-12-06 11:50:00,108.09,108.16,108.01,108.16,16057.0,108.09,108.16,108.01,108.16,16057.0
2024-12-06 11:55:00,108.15,108.7,108.1,108.68,49123.0,108.15,108.7,108.1,108.68,49123.0
2024-12-06 12:00:00,108.67,109.28,108.64,109.27,83175.0,108.67,109.28,108.64,109.27,83175.0
2024-12-06 12:05:00,109.27,109.64,109.16,109.64,34001.0,109.27,109.64,109.16,109.64,34001.0
2024-12-06 12:10:00,109.59,109.87,109.48,109.85,62585.0,109.59,109.87,109.48,109.85,62585.0
2024-12-06 12:15:00,109.86,110.17,109.79,110.15,73672.0,109.86,110.17,109.79,110.15,73672.0
2024-12-06 12:20:00,110.11,110.57,110.02,110.43,86711.0,110.11,110.57,110.02,110.43,86711.0
2024-12-06 12:25:00,110.43,110.74,110.24,110.68,87138.0,110.43,110.74,110.24,110.68,87138.0
2024-12-06 12:30:00,110.67,110.68,109.92,109.96,71127.0,110.67,110.68,109.92,109.96,71127.0
2024-12-06 12:35:00,109.95,109.95,109.51,109.57,48814.0,109.95,109.95,109.51,109.57,48814.0
2024-12-06 12:40:00,109.59,109.89,109.57,109.7,19143.0,109.59,109.89,109.57,109.7,19143.0
2024-12-06 12:45:00,109.7,110.05,109.7,109.86,46439.0,109.7,110.05,109.7,109.86,46439.0
2024-12-06 12:50:00,109.81,109.89,109.53,109.57,26349.0,109.81,109.89,109.53,109.57,26349.0
2024-12-06 12:55:00,109.57,109.59,109.37,109.42,24953.0,109.57,109.59,109.37,109.42,24953.0
2024-12-06 13:00:00,109.44,109.49,109.26,109.4,18030.0,109.44,109.49,109.26,109.4,18030.0
2024-12-06 13:05:00,109.33,109.33,109.11,109.11,24656.0,109.33,109.33,109.11,109.11,24656.0
2024-12-06 13:10:00,109.15,109.35,109.06,109.28,62800.0,109.15,109.35,109.06,109.28,62800.0
2024-12-06 13:15:00,109.3,109.35,109.19,109.19,27087.0,109.3,109.35,109.19,109.19,27087.0
2024-12-06 13:20:00,109.3,109.52,109.19,109.45,38102.0,109.3,109.52,109.19,109.45,38102.0
2024-12-06 13:25:00,109.45,109.45,109.22,109.27,18420.0,109.45,109.45,109.22,109.27,18420.0
2024-12-06 13:30:00,109.23,109.29,109.09,109.12,21436.0,109.23,109.29,109.09,109.12,21436.0
2024-12-06 13:35:00,109.2,109.2,109.0,109.03,14401.0,109.2,109.2,109.0,109.03,14401.0
2024-12-06 13:40:00,109.05,109.08,108.85,108.99,46957.0,109.05,109.08,108.85,108.99,46957.0
2024-12-06 13:45:00,108.96,109.21,108.95,109.21,21188.0,108.96,109.21,108.95,109.21,21188.0
2024-12-06 13:50:00,109.16,109.29,109.13,109.19,36254.0,109.16,109.29,109.13,109.19,36254.0
2024-12-06 13:55:00,109.23,109.27,109.19,109.23,20008.0,109.23,109.27,109.19,109.23,20008.0
2024-12-06 14:00:00,109.23,109.27,109.01,109.06,28527.0,109.23,109.27,109.01,109.06,28527.0
2024-12-06 14:05:00,109.11,109.2,108.9,108.95,20794.0,109.11,109.2,108.9,108.95,20794.0
2024-12-06 14:10:00,108.89,109.0,108.72,108.83,29618.0,108.89,109.0,108.72,108.83,29618.0
2024-12-06 14:15:00,108.83,108.93,108.76,108.84,34030.0,108.83,108.93,108.76,108.84,34030.0
2024-12-06 14:20:00,108.84,109.11,108.81,109.07,33298.0,108.84,109.11,108.81,109.07,33298.0
2024-12-06 14:25:00,109.1,109.18,109.01,109.01,29251.0,109.1,109.18,109.01,109.01,29251.0
2024-12-06 14:30:00,109.0,109.06,108.87,108.87,32114.0,109.0,109.06,108.87,108.87,32114.0
2024-12-06 14:35:00,108.87,108.92,108.79,108.87,17104.0,108.87,108.92,108.79,108.87,17104.0
2024-12-06 14:40:00,108.83,108.95,108.78,108.88,29295.0,108.83,108.95,108.78,108.88,29295.0
2024-12-06 14:45:00,108.85,109.05,108.85,108.93,29058.0,108.85,109.05,108.85,108.93,29058.0
2024-12-06 14:50:00,108.85,108.98,108.84,108.84,40051.0,108.85,108.98,108.84,108.84,40051.0
2024-12-06 14:55:00,108.82,108.84,108.69,108.73,32347.0,108.82,108.84,108.69,108.73,32347.0
2024-12-06 15:00:00,108.73,108.78,108.69,108.7,38481.0,108.73,108.78,108.69,108.7,38481.0
2024-12-06 15:05:00,108.76,108.8,108.6,108.62,35705.0,108.76,108.8,108.6,108.62,35705.0
2024-12-06 15:10:00,108.59,108.71,108.58,108.7,16164.0,108.59,108.71,108.58,108.7,16164.0
2024-12-06 15:15:00,108.68,108.75,108.56,108.69,48495.0,108.68,108.75,108.56,108.69,48495.0
2024-12-06 15:20:00,108.68,108.72,108.54,108.63,37406.0,108.68,108.72,108.54,108.63,37406.0
2024-12-06 15:25:00,108.6,108.66,108.39,108.45,92047.0,108.6,108.66,108.39,108.45,92047.0
2024-12-06 15:30:00,108.47,108.62,108.43,108.54,141125.0,108.47,108.62,108.43,108.54,141125.0
2024-12-06 15:35:00,108.56,108.64,108.38,108.4,105988.0,108.56,108.64,108.38,108.4,105988.0
2024-12-06 15:40:00,108.42,108.63,108.35,108.49,58877.0,108.42,108.63,108.35,108.49,58877.0
2024-12-06 15:45:00,108.5,108.5,108.33,108.38,79717.0,108.5,108.5,108.33,108.38,79717.0
2024-12-06 15:50:00,108.33,108.47,108.25,108.27,114624.0,108.33,108.47,108.25,108.27,114624.0
2024-12-06 15:55:00,108.27,108.43,108.13,108.25,415511.0,108.27,108.43,108.13,108.25,415511.0
2024-12-09 09:30:00,108.5,109.0,107.25,107.61,332948.0,108.5,109.0,107.25,107.61,332948.0
2024-12-09 09:35:00,107.61,107.68,106.57,106.65,79637.0,107.61,107.68,106.57,106.65,79637.0
2024-12-09 09:40:00,106.64,106.64,105.69,106.48,83145.0,106.64,106.64,105.69,106.48,83145.0
2024-12-09 09:45:00,106.32,107.02,106.31,106.9,47317.0,106.32,107.02,106.31,106.9,47317.0
2024-12-09 09:50:00,106.91,107.0,106.53,106.63,53785.0,106.91,107.0,106.53,106.63,53785.0
2024-12-09 09:55:00,106.62,106.75,106.07,106.34,65828.0,106.62,106.75,106.07,106.34,65828.0
2024-12-09 10:00:00,106.26,106.46,106.21,106.27,47768.0,106.26,106.46,106.21,106.27,47768.0
2024-12-09 10:05:00,106.21,106.21,105.83,106.11,45893.0,106.21,106.21,105.83,106.11,45893.0
2024-12-09 10:10:00,106.16,106.7,106.15,106.48,40411.0,106.16,106.7,106.15,106.48,40411.0
2024-12-09 10:15:00,106.49,106.5,106.12,106.12,26673.0,106.49,106.5,106.12,106.12,26673.0
2024-12-09 10:20:00,106.12,106.38,106.0,106.23,32777.0,106.12,106.38,106.0,106.23,32777.0
2024-12-09 10:25:00,106.23,106.34,105.61,105.92,108784.0,106.23,106.34,105.61,105.92,108784.0
2024-12-09 10:30:00,105.8,106.5,105.77,106.15,84848.0,105.8,106.5,105.77,106.15,84848.0
2024-12-09 10:35:00,106.16,106.35,105.55,105.74,79386.0,106.16,106.35,105.55,105.74,79386.0
2024-12-09 10:40:00,105.75,106.03,105.6,105.6,36118.0,105.75,106.03,105.6,105.6,36118.0
2024-12-09 10:45:00,105.59,105.79,105.3,105.38,85190.0,105.59,105.79,105.3,105.38,85190.0
2024-12-09 10:50:00,105.38,105.41,104.92,105.07,63496.0,105.38,105.41,104.92,105.07,63496.0
2024-12-09 10:55:00,105.07,105.07,104.61,104.67,65285.0,105.07,105.07,104.61,104.67,65285.0
2024-12-09 11:00:00,104.63,104.84,104.19,104.35,76547.0,104.63,104.84,104.19,104.35,76547.0
2024-12-09 11:05:00,104.35,104.42,103.76,103.86,65366.0,104.35,104.42,103.76,103.86,65366.0
2024-12-09 11:10:00,103.77,104.36,103.66,104.29,62774.0,103.77,104.36,103.66,104.29,62774.0
2024-12-09 11:15:00,104.39,104.63,104.24,104.5,38764.0,104.39,104.63,104.24,104.5,38764.0
2024-12-09 11:20:00,104.51,104.67,104.39,104.49,30398.0,104.51,104.67,104.39,104.49,30398.0
2024-12-09 11:25:00,104.56,105.01,104.49,105.01,36819.0,104.56,105.01,104.49,105.01,36819.0
2024-12-09 11:30:00,105.03,105.33,105.01,105.31,25826.0,105.03,105.33,105.01,105.31,25826.0
2024-12-09 11:35:00,105.29,105.35,105.02,105.11,11442.0,105.29,105.35,105.02,105.11,11442.0
2024-12-09 11:40:00,105.15,105.2,104.88,104.93,24538.0,105.15,105.2,104.88,104.93,24538.0
2024-12-09 11:45:00,104.91,105.22,104.87,105.08,27634.0,104.91,105.22,104.87,105.08,27634.0
2024-12-09 11:50:00,105.11,105.17,104.79,104.8,25663.0,105.11,105.17,104.79,104.8,25663.0
2024-12-09 11:55:00,104.79,105.02,104.77,104.93,21425.0,104.79,105.02,104.77,104.93,21425.0
2024-12-09 12:00:00,104.88,105.01,104.75,104.87,25525.0,104.88,105.01,104.75,104.87,25525.0
2024-12-09 12:05:00,104.87,105.05,104.77,104.99,23757.0,104.87,105.05,104.77,104.99,23757.0
2024-12-09 12:10:00,105.01,105.08,104.9,105.02,24503.0,105.01,105.08,104.9,105.02,24503.0
2024-12-09 12:15:00,104.98,105.07,104.71,104.92,44602.0,104.98,105.07,104.71,104.92,44602.0
2024-12-09 12:20:00,104.94,105.07,104.72,104.76,36017.0,104.94,105.07,104.72,104.76,36017.0
2024-12-09 12:25:00,104.81,104.81,104.42,104.53,53979.0,104.81,104.81,104.42,104.53,53979.0
2024-12-09 12:30:00,104.46,104.6,104.42,104.46,12855.0,104.46,104.6,104.42,104.46,12855.0
2024-12-09 12:35:00,104.46,104.66,104.39,104.53,33539.0,104.46,104.66,104.39,104.53,33539.0
2024-12-09 12:40:00,104.53,104.62,104.41,104.62,45339.0,104.53,104.62,104.41,104.62,45339.0
2024-12-09 12:45:00,104.57,104.59,104.25,104.25,34705.0,104.57,104.59,104.25,104.25,34705.0
2024-12-09 12:50:00,104.33,104.8,104.3,104.8,22564.0,104.33,104.8,104.3,104.8,22564.0
2024-12-09 12:55:00,104.8,104.83,104.6,104.64,20989.0,104.8,104.83,104.6,104.64,20989.0
2024-12-09 13:00:00,104.68,105.05,104.59,104.91,24545.0,104.68,105.05,104.59,104.91,24545.0
2024-12-09 13:05:00,104.91,105.1,104.79,104.9,38952.0,104.91,105.1,104.79,104.9,38952.0
2024-12-09 13:10:00,104.94,105.37,104.93,105.31,39274.0,104.94,105.37,104.93,105.31,39274.0
2024-12-09 13:15:00,105.34,105.45,105.22,105.39,21628.0,105.34,105.45,105.22,105.39,21628.0
2024-12-09 13:20:00,105.38,105.54,105.35,105.53,28386.0,105.38,105.54,105.35,105.53,28386.0
2024-12-09 13:25:00,105.43,105.53,105.41,105.45,27740.0,105.43,105.53,105.41,105.45,27740.0
2024-12-09 13:30:00,105.41,105.65,105.41,105.59,20665.0,105.41,105.65,105.41,105.59,20665.0
2024-12-09 13:35:00,105.58,105.78,105.42,105.73,33023.0,105.58,105.78,105.42,105.73,33023.0
2024-12-09 13:40:00,105.73,105.97,105.73,105.89,35904.0,105.73,105.97,105.73,105.89,35904.0
2024-12-09 13:45:00,105.89,106.3,105.85,106.2,64833.0,105.89,106.3,105.85,106.2,64833.0
2024-12-09 13:50:00,106.2,106.27,106.01,106.13,64850.0,106.2,106.27,106.01,106.13,64850.0
2024-12-09 13:55:00,106.13,106.25,105.98,106.04,75797.0,106.13,106.25,105.98,106.04,75797.0
2024-12-09 14:00:00,106.12,106.14,105.82,105.87,20092.0,106.12,106.14,105.82,105.87,20092.0
2024-12-09 14:05:00,105.81,106.06,105.8,106.06,27166.0,105.81,106.06,105.8,106.06,27166.0
2024-12-09 14:10:00,106.07,106.15,105.98,106.07,35960.0,106.07,106.15,105.98,106.07,35960.0
2024-12-09 14:15:00,106.07,106.07,105.93,105.95,17218.0,106.07,106.07,105.93,105.95,17218.0
2024-12-09 14:20:00,105.95,106.13,105.85,106.0,41193.0,105.95,106.13,105.85,106.0,41193.0
2024-12-09 14:25:00,106.01,106.02,105.85,105.92,30531.0,106.01,106.02,105.85,105.92,30531.0
2024-12-09 14:30:00,105.91,105.93,105.81,105.84,18451.0,105.91,105.93,105.81,105.84,18451.0
2024-12-09 14:35:00,105.83,106.18,105.82,106.01,155657.0,105.83,106.18,105.82,106.01,155657.0
2024-12-09 14:40:00,106.01,106.04,105.77,105.81,28069.0,106.01,106.04,105.77,105.81,28069.0
2024-12-09 14:45:00,105.8,105.92,105.71,105.84,12173.0,105.8,105.92,105.71,105.84,12173.0
2024-12-09 14:50:00,105.83,105.92,105.74,105.82,23997.0,105.83,105.92,105.74,105.82,23997.0
2024-12-09 14:55:00,105.82,105.92,105.82,105.89,24096.0,105.82,105.92,105.82,105.89,24096.0
2024-12-09 15:00:00,105.85,106.12,105.82,106.12,65076.0,105.85,106.12,105.82,106.12,65076.0
2024-12-09 15:05:00,106.06,106.11,105.99,106.08,15184.0,106.06,106.11,105.99,106.08,15184.0
2024-12-09 15:10:00,106.05,106.18,106.04,106.12,120115.0,106.05,106.18,106.04,106.12,120115.0
2024-12-09 15:15:00,106.13,106.28,106.04,106.23,63644.0,106.13,106.28,106.04,106.23,63644.0
2024-12-09 15:20:00,106.28,106.4,106.15,106.3,134760.0,106.28,106.4,106.15,106.3,134760.0
2024-12-09 15:25:00,106.3,106.43,106.23,106.3,36950.0,106.3,106.43,106.23,106.3,36950.0
2024-12-09 15:30:00,106.31,106.32,105.96,106.04,41232.0,106.31,106.32,105.96,106.04,41232.0
2024-12-09 15:35:00,106.04,106.16,105.99,106.08,24354.0,106.04,106.16,105.99,106.08,24354.0
2024-12-09 15:40:00,106.08,106.19,106.03,106.09,46205.0,106.08,106.19,106.03,106.09,46205.0
2024-12-09 15:45:00,106.07,106.24,106.02,106.02,85272.0,106.07,106.24,106.02,106.02,85272.0
2024-12-09 15:50:00,106.03,106.38,106.0,106.17,182244.0,106.03,106.38,106.0,106.17,182244.0
2024-12-09 15:55:00,106.19,106.23,105.79,106.03,406366.0,106.19,106.23,105.79,106.03,406366.0
2024-12-10 09:30:00,105.92,106.48,105.2,106.2,125546.0,105.92,106.48,105.2,106.2,125546.0
2024-12-10 09:35:00,106.0,106.34,105.95,106.19,16011.0,106.0,106.34,105.95,106.19,16011.0
2024-12-10 09:40:00,106.29,106.91,106.16,106.75,46770.0,106.29,106.91,106.16,106.75,46770.0
2024-12-10 09:45:00,106.78,106.87,106.25,106.32,32938.0,106.78,106.87,106.25,106.32,32938.0
2024-12-10 09:50:00,106.2,106.38,105.8,105.94,34775.0,106.2,106.38,105.8,105.94,34775.0
2024-12-10 09:55:00,105.79,105.98,105.12,105.96,67919.0,105.79,105.98,105.12,105.96,67919.0
2024-12-10 10:00:00,105.88,106.38,105.71,106.31,24573.0,105.88,106.38,105.71,106.31,24573.0
2024-12-10 10:05:00,106.3,107.46,106.3,107.34,46103.0,106.3,107.46,106.3,107.34,46103.0
2024-12-10 10:10:00,107.34,107.74,107.17,107.59,36825.0,107.34,107.74,107.17,107.59,36825.0
2024-12-10 10:15:00,107.5,107.51,106.9,106.98,26753.0,107.5,107.51,106.9,106.98,26753.0
2024-12-10 10:20:00,107.07,107.08,106.76,106.89,34680.0,107.07,107.08,106.76,106.89,34680.0
2024-12-10 10:25:00,106.88,106.98,106.68,106.68,20551.0,106.88,106.98,106.68,106.68,20551.0
2024-12-10 10:30:00,106.6,107.15,106.6,107.07,20467.0,106.6,107.15,106.6,107.07,20467.0
2024-12-10 10:35:00,107.01,107.46,106.85,107.37,44593.0,107.01,107.46,106.85,107.37,44593.0
2024-12-10 10:40:00,107.33,107.33,107.04,107.27,17128.0,107.33,107.33,107.04,107.27,17128.0
2024-12-10 10:45:00,107.3,107.3,106.93,106.93,13326.0,107.3,107.3,106.93,106.93,13326.0
2024-12-10 10:50:00,106.97,107.06,106.8,106.85,14387.0,106.97,107.06,106.8,106.85,14387.0
2024-12-10 10:55:00,106.96,106.96,106.35,106.45,31014.0,106.96,106.96,106.35,106.45,31014.0
2024-12-10 11:00:00,106.45,106.46,106.24,106.32,20162.0,106.45,106.46,106.24,106.32,20162.0
2024-12-10 11:05:00,106.32,106.47,106.08,106.14,21815.0,106.32,106.47,106.08,106.14,21815.0
2024-12-10 11:10:00,106.16,106.29,106.06,106.14,21345.0,106.16,106.29,106.06,106.14,21345.0
2024-12-10 11:15:00,106.19,106.25,106.08,106.2,21817.0,106.19,106.25,106.08,106.2,21817.0
2024-12-10 11:20:00,106.2,106.29,106.09,106.11,15902.0,106.2,106.29,106.09,106.11,15902.0
2024-12-10 11:25:00,106.12,106.23,105.83,105.83,19885.0,106.12,106.23,105.83,105.83,19885.0
2024-12-10 11:30:00,105.85,105.86,105.46,105.48,26951.0,105.85,105.86,105.46,105.48,26951.0
2024-12-10 11:35:00,105.47,105.61,105.32,105.36,18372.0,105.47,105.61,105.32,105.36,18372.0
2024-12-10 11:40:00,105.33,105.53,105.3,105.5,18866.0,105.33,105.53,105.3,105.5,18866.0
2024-12-10 11:45:00,105.5,105.7,105.45,105.69,22853.0,105.5,105.7,105.45,105.69,22853.0
2024-12-10 11:50:00,105.7,105.79,105.56,105.7,10536.0,105.7,105.79,105.56,105.7,10536.0
2024-12-10 11:55:00,105.74,106.05,105.74,106.03,12792.0,105.74,106.05,105.74,106.03,12792.0
2024-12-10 12:00:00,106.03,106.3,105.93,106.27,22497.0,106.03,106.3,105.93,106.27,22497.0
2024-12-10 12:05:00,106.22,106.35,106.04,106.35,14882.0,106.22,106.35,106.04,106.35,14882.0
2024-12-10 12:10:00,106.3,106.43,106.14,106.3,55116.0,106.3,106.43,106.14,106.3,55116.0
2024-12-10 12:15:00,106.18,106.28,106.01,106.06,32701.0,106.18,106.28,106.01,106.06,32701.0
2024-12-10 12:20:00,106.11,106.48,106.11,106.4,34436.0,106.11,106.48,106.11,106.4,34436.0
2024-12-10 12:25:00,106.48,106.53,106.4,106.46,25270.0,106.48,106.53,106.4,106.46,25270.0
2024-12-10 12:30:00,106.4,106.58,106.29,106.58,16743.0,106.4,106.58,106.29,106.58,16743.0
2024-12-10 12:35:00,106.52,106.56,106.43,106.44,27003.0,106.52,106.56,106.43,106.44,27003.0
2024-12-10 12:40:00,106.4,106.5,106.32,106.36,18122.0,106.4,106.5,106.32,106.36,18122.0
2024-12-10 12:45:00,106.38,106.39,106.13,106.14,15200.0,106.38,106.39,106.13,106.14,15200.0
2024-12-10 12:50:00,106.15,106.16,106.03,106.08,14949.0,106.15,106.16,106.03,106.08,14949.0
2024-12-10 12:55:00,106.1,106.25,106.05,106.17,11480.0,106.1,106.25,106.05,106.17,11480.0
2024-12-10 13:00:00,106.16,106.32,106.14,106.24,17877.0,106.16,106.32,106.14,106.24,17877.0
2024-12-10 13:05:00,106.28,106.28,106.11,106.11,13399.0,106.28,106.28,106.11,106.11,13399.0
2024-12-10 13:10:00,106.1,106.16,105.95,105.96,14994.0,106.1,106.16,105.95,105.96,14994.0
2024-12-10 13:15:00,105.94,106.06,105.9,105.9,11862.0,105.94,106.06,105.9,105.9,11862.0
2024-12-10 13:20:00,105.89,106.07,105.75,105.82,21770.0,105.89,106.07,105.75,105.82,21770.0
2024-12-10 13:25:00,105.74,105.85,105.7,105.71,19853.0,105.74,105.85,105.7,105.71,19853.0
2024-12-10 13:30:00,105.71,105.83,105.67,105.78,15802.0,105.71,105.83,105.67,105.78,15802.0
2024-12-10 13:35:00,105.78,105.78,105.5,105.5,9519.0,105.78,105.78,105.5,105.5,9519.0
2024-12-10 13:40:00,105.51,105.55,105.31,105.31,21769.0,105.51,105.55,105.31,105.31,21769.0
2024-12-10 13:45:00,105.31,105.51,105.25,105.46,15476.0,105.31,105.51,105.25,105.46,15476.0
2024-12-10 13:50:00,105.46,105.5,105.36,105.44,8933.0,105.46,105.5,105.36,105.44,8933.0
2024-12-10 13:55:00,105.43,105.44,105.33,105.33,7926.0,105.43,105.44,105.33,105.33,7926.0
2024-12-10 14:00:00,105.34,105.49,105.3,105.45,10986.0,105.34,105.49,105.3,105.45,10986.0
2024-12-10 14:05:00,105.44,105.44,105.31,105.38,7850.0,105.44,105.44,105.31,105.38,7850.0
2024-12-10 14:10:00,105.38,105.4,105.31,105.33,16058.0,105.38,105.4,105.31,105.33,16058.0
2024-12-10 14:15:00,105.36,105.49,105.25,105.45,18431.0,105.36,105.49,105.25,105.45,18431.0
2024-12-10 14:20:00,105.45,105.56,105.44,105.53,17399.0,105.45,105.56,105.44,105.53,17399.0
2024-12-10 14:25:00,105.54,105.56,105.49,105.51,5174.0,105.54,105.56,105.49,105.51,5174.0
2024-12-10 14:30:00,105.48,105.5,105.33,105.36,9088.0,105.48,105.5,105.33,105.36,9088.0
2024-12-10 14:35:00,105.32,105.34,105.19,105.25,13079.0,105.32,105.34,105.19,105.25,13079.0
2024-12-10 14:40:00,105.22,105.23,105.13,105.2,18680.0,105.22,105.23,105.13,105.2,18680.0
2024-12-10 14:45:00,105.17,105.23,105.03,105.03,19217.0,105.17,105.23,105.03,105.03,19217.0
2024-12-10 14:50:00,105.07,105.2,105.02,105.16,13831.0,105.07,105.2,105.02,105.16,13831.0
2024-12-10 14:55:00,105.13,105.14,104.96,104.99,23192.0,105.13,105.14,104.96,104.99,23192.0
2024-12-10 15:00:00,105.0,105.0,104.77,104.83,27136.0,105.0,105.0,104.77,104.83,27136.0
2024-12-10 15:05:00,104.83,104.83,104.7,104.74,33116.0,104.83,104.83,104.7,104.74,33116.0
2024-12-10 15:10:00,104.8,104.8,104.5,104.58,37070.0,104.8,104.8,104.5,104.58,37070.0
2024-12-10 15:15:00,104.59,104.75,104.42,104.53,59600.0,104.59,104.75,104.42,104.53,59600.0
2024-12-10 15:20:00,104.53,104.58,104.4,104.42,55813.0,104.53,104.58,104.4,104.42,55813.0
2024-12-10 15:25:00,104.4,104.49,104.25,104.25,46090.0,104.4,104.49,104.25,104.25,46090.0
2024-12-10 15:30:00,104.25,104.33,104.19,104.29,28531.0,104.25,104.33,104.19,104.29,28531.0
2024-12-10 15:35:00,104.31,104.61,104.28,104.52,52457.0,104.31,104.61,104.28,104.52,52457.0
2024-12-10 15:40:00,104.49,104.68,104.48,104.66,59038.0,104.49,104.68,104.48,104.66,59038.0
2024-12-10 15:45:00,104.65,104.75,104.5,104.72,38505.0,104.65,104.75,104.5,104.72,38505.0
2024-12-10 15:50:00,104.77,105.05,104.73,104.87,75949.0,104.77,105.05,104.73,104.87,75949.0
2024-12-10 15:55:00,104.85,104.92,104.63,104.79,227209.0,104.85,104.92,104.63,104.79,227209.0
2024-12-11 09:30:00,105.43,106.43,105.11,105.84,131263.0,105.43,106.43,105.11,105.84,131263.0
2024-12-11 09:35:00,105.9,105.99,104.89,104.89,49300.0,105.9,105.99,104.89,104.89,49300.0
2024-12-11 09:40:00,104.9,105.33,104.81,105.07,59555.0,104.9,105.33,104.81,105.07,59555.0
2024-12-11 09:45:00,105.01,105.21,104.73,104.84,40121.0,105.01,105.21,104.73,104.84,40121.0
2024-12-11 09:50:00,104.74,105.3,104.73,105.21,47562.0,104.74,105.3,104.73,105.21,47562.0
2024-12-11 09:55:00,105.26,105.47,105.0,105.34,42026.0,105.26,105.47,105.0,105.34,42026.0
2024-12-11 10:00:00,105.42,105.45,104.99,105.17,34237.0,105.42,105.45,104.99,105.17,34237.0
2024-12-11 10:05:00,105.17,105.7,105.15,105.64,47212.0,105.17,105.7,105.15,105.64,47212.0
2024-12-11 10:10:00,105.63,105.75,105.54,105.68,37305.0,105.63,105.75,105.54,105.68,37305.0
2024-12-11 10:15:00,105.69,105.74,105.42,105.56,26640.0,105.69,105.74,105.42,105.56,26640.0
2024-12-11 10:20:00,105.57,105.57,105.01,105.23,75887.0,105.57,105.57,105.01,105.23,75887.0
2024-12-11 10:25:00,105.23,105.6,105.14,105.45,32469.0,105.23,105.6,105.14,105.45,32469.0
2024-12-11 10:30:00,105.49,105.89,105.49,105.81,39637.0,105.49,105.89,105.49,105.81,39637.0
2024-12-11 10:35:00,105.86,105.9,105.52,105.78,27436.0,105.86,105.9,105.52,105.78,27436.0
2024-12-11 10:40:00,105.74,105.8,105.55,105.66,24701.0,105.74,105.8,105.55,105.66,24701.0
2024-12-11 10:45:00,105.67,105.7,105.49,105.61,30777.0,105.67,105.7,105.49,105.61,30777.0
2024-12-11 10:50:00,105.57,105.93,105.57,105.92,24674.0,105.57,105.93,105.57,105.92,24674.0
2024-12-11 10:55:00,105.8,106.14,105.73,106.11,31193.0,105.8,106.14,105.73,106.11,31193.0
2024-12-11 11:00:00,106.11,106.58,106.08,106.49,34578.0,106.11,106.58,106.08,106.49,34578.0
2024-12-11 11:05:00,106.53,106.82,106.53,106.8,25033.0,106.53,106.82,106.53,106.8,25033.0
2024-12-11 11:10:00,106.85,106.91,106.65,106.81,14856.0,106.85,106.91,106.65,106.81,14856.0
2024-12-11 11:15:00,106.85,106.99,106.67,106.89,28559.0,106.85,106.99,106.67,106.89,28559.0
2024-12-11 11:20:00,106.99,107.33,106.99,107.26,67026.0,106.99,107.33,106.99,107.26,67026.0
2024-12-11 11:25:00,107.23,107.39,107.15,107.32,20771.0,107.23,107.39,107.15,107.32,20771.0
2024-12-11 11:30:00,107.32,107.32,107.05,107.09,28415.0,107.32,107.32,107.05,107.09,28415.0
2024-12-11 11:35:00,107.08,107.15,106.96,107.01,22227.0,107.08,107.15,106.96,107.01,22227.0
2024-12-11 11:40:00,107.03,107.04,106.85,107.0,12375.0,107.03,107.04,106.85,107.0,12375.0
2024-12-11 11:45:00,106.95,106.98,106.7,106.73,22808.0,106.95,106.98,106.7,106.73,22808.0
2024-12-11 11:50:00,106.75,106.76,106.6,106.69,14368.0,106.75,106.76,106.6,106.69,14368.0
2024-12-11 11:55:00,106.69,106.75,106.58,106.58,9971.0,106.69,106.75,106.58,106.58,9971.0
2024-12-11 12:00:00,106.59,106.65,106.43,106.63,18964.0,106.59,106.65,106.43,106.63,18964.0
2024-12-11 12:05:00,106.65,106.76,106.58,106.72,21779.0,106.65,106.76,106.58,106.72,21779.0
2024-12-11 12:10:00,106.72,106.81,106.69,106.74,10355.0,106.72,106.81,106.69,106.74,10355.0
2024-12-11 12:15:00,106.69,106.83,106.66,106.76,11008.0,106.69,106.83,106.66,106.76,11008.0
2024-12-11 12:20:00,106.72,106.82,106.69,106.81,10218.0,106.72,106.82,106.69,106.81,10218.0
2024-12-11 12:25:00,106.76,106.76,106.55,106.6,9153.0,106.76,106.76,106.55,106.6,9153.0
2024-12-11 12:30:00,106.58,106.61,106.41,106.51,11671.0,106.58,106.61,106.41,106.51,11671.0
2024-12-11 12:35:00,106.54,106.57,106.4,106.45,15857.0,106.54,106.57,106.4,106.45,15857.0
2024-12-11 12:40:00,106.48,106.57,106.42,106.54,25316.0,106.48,106.57,106.42,106.54,25316.0
2024-12-11 12:45:00,106.52,106.6,106.38,106.4,50219.0,106.52,106.6,106.38,106.4,50219.0
2024-12-11 12:50:00,106.47,106.48,106.26,106.34,9374.0,106.47,106.48,106.26,106.34,9374.0
2024-12-11 12:55:00,106.38,106.63,106.38,106.62,15906.0,106.38,106.63,106.38,106.62,15906.0
2024-12-11 13:00:00,106.63,106.8,106.62,106.72,16783.0,106.63,106.8,106.62,106.72,16783.0
2024-12-11 13:05:00,106.68,106.79,106.66,106.75,18434.0,106.68,106.79,106.66,106.75,18434.0
2024-12-11 13:10:00,106.76,106.91,106.76,106.86,16733.0,106.76,106.91,106.76,106.86,16733.0
2024-12-11 13:15:00,106.89,107.05,106.86,107.05,25206.0,106.89,107.05,106.86,107.05,25206.0
2024-12-11 13:20:00,107.09,107.16,106.98,107.01,18247.0,107.09,107.16,106.98,107.01,18247.0
2024-12-11 13:25:00,107.0,107.09,106.92,107.09,16552.0,107.0,107.09,106.92,107.09,16552.0
2024-12-11 13:30:00,107.1,107.19,107.09,107.17,25296.0,107.1,107.19,107.09,107.17,25296.0
2024-12-11 13:35:00,107.17,107.35,107.15,107.34,20964.0,107.17,107.35,107.15,107.34,20964.0
2024-12-11 13:40:00,107.3,107.31,107.15,107.26,18914.0,107.3,107.31,107.15,107.26,18914.0
2024-12-11 13:45:00,107.25,107.36,107.2,107.28,27293.0,107.25,107.36,107.2,107.28,27293.0
2024-12-11 13:50:00,107.29,107.65,107.29,107.65,56503.0,107.29,107.65,107.29,107.65,56503.0
2024-12-11 13:55:00,107.63,107.7,107.59,107.63,23469.0,107.63,107.7,107.59,107.63,23469.0
2024-12-11 14:00:00,107.65,107.78,107.61,107.65,33611.0,107.65,107.78,107.61,107.65,33611.0
2024-12-11 14:05:00,107.65,107.88,107.55,107.88,68614.0,107.65,107.88,107.55,107.88,68614.0
2024-12-11 14:10:00,107.85,107.87,107.53,107.6,35956.0,107.85,107.87,107.53,107.6,35956.0
2024-12-11 14:15:00,107.6,107.75,107.56,107.69,14432.0,107.6,107.75,107.56,107.69,14432.0
2024-12-11 14:20:00,107.69,107.99,107.67,107.84,59351.0,107.69,107.99,107.67,107.84,59351.0
2024-12-11 14:25:00,107.83,108.0,107.83,107.92,45441.0,107.83,108.0,107.83,107.92,45441.0
2024-12-11 14:30:00,107.92,107.93,107.81,107.86,16497.0,107.92,107.93,107.81,107.86,16497.0
2024-12-11 14:35:00,107.84,107.87,107.77,107.85,11563.0,107.84,107.87,107.77,107.85,11563.0
2024-12-11 14:40:00,107.83,107.85,107.67,107.7,12947.0,107.83,107.85,107.67,107.7,12947.0
2024-12-11 14:45:00,107.72,107.72,107.56,107.61,15938.0,107.72,107.72,107.56,107.61,15938.0
2024-12-11 14:50:00,107.61,107.71,107.57,107.71,15795.0,107.61,107.71,107.57,107.71,15795.0
2024-12-11 14:55:00,107.72,107.89,107.72,107.86,18591.0,107.72,107.89,107.72,107.86,18591.0
2024-12-11 15:00:00,107.88,107.94,107.82,107.91,22499.0,107.88,107.94,107.82,107.91,22499.0
2024-12-11 15:05:00,107.91,108.2,107.9,108.16,67594.0,107.91,108.2,107.9,108.16,67594.0
2024-12-11 15:10:00,108.16,108.16,107.93,107.93,17294.0,108.16,108.16,107.93,107.93,17294.0
2024-12-11 15:15:00,107.92,108.0,107.85,107.87,17475.0,107.92,108.0,107.85,107.87,17475.0
2024-12-11 15:20:00,107.85,108.04,107.84,108.0,24716.0,107.85,108.04,107.84,108.0,24716.0
2024-12-11 15:25:00,108.0,108.01,107.94,107.94,13900.0,108.0,108.01,107.94,107.94,13900.0
2024-12-11 15:30:00,107.94,108.07,107.9,108.01,53435.0,107.94,108.07,107.9,108.01,53435.0
2024-12-11 15:35:00,108.01,108.07,107.98,108.04,41547.0,108.01,108.07,107.98,108.04,41547.0
2024-12-11 15:40:00,108.04,108.06,107.84,107.95,59477.0,108.04,108.06,107.84,107.95,59477.0
2024-12-11 15:45:00,107.97,108.06,107.49,107.49,90743.0,107.97,108.06,107.49,107.49,90743.0
2024-12-11 15:50:00,107.5,107.56,107.14,107.23,137884.0,107.5,107.56,107.14,107.23,137884.0
2024-12-11 15:55:00,107.23,107.32,107.0,107.25,255837.0,107.23,107.32,107.0,107.25,255837.0
2024-12-12 09:30:00,106.2,106.82,105.48,106.18,139506.0,106.2,106.82,105.48,106.18,139506.0
2024-12-12 09:35:00,106.15,106.67,105.88,106.48,24269.0,106.15,106.67,105.88,106.48,24269.0
2024-12-12 09:40:00,106.48,106.52,105.94,106.14,33062.0,106.48,106.52,105.94,106.14,33062.0
2024-12-12 09:45:00,106.16,106.63,106.09,106.35,23696.0,106.16,106.63,106.09,106.35,23696.0
2024-12-12 09:50:00,106.35,106.62,106.31,106.61,29615.0,106.35,106.62,106.31,106.61,29615.0
2024-12-12 09:55:00,106.69,106.77,106.25,106.71,21881.0,106.69,106.77,106.25,106.71,21881.0
2024-12-12 10:00:00,106.62,106.85,106.45,106.73,27012.0,106.62,106.85,106.45,106.73,27012.0
2024-12-12 10:05:00,106.66,106.98,106.62,106.85,20644.0,106.66,106.98,106.62,106.85,20644.0
2024-12-12 10:10:00,106.86,107.09,106.51,106.6,42922.0,106.86,107.09,106.51,106.6,42922.0
2024-12-12 10:15:00,106.68,107.32,106.5,107.28,46430.0,106.68,107.32,106.5,107.28,46430.0
2024-12-12 10:20:00,107.32,107.4,107.09,107.36,53364.0,107.32,107.4,107.09,107.36,53364.0
2024-12-12 10:25:00,107.31,107.45,107.26,107.34,29784.0,107.31,107.45,107.26,107.34,29784.0
2024-12-12 10:30:00,107.34,107.4,107.11,107.17,23294.0,107.34,107.4,107.11,107.17,23294.0
2024-12-12 10:35:00,107.12,107.44,107.08,107.31,27821.0,107.12,107.44,107.08,107.31,27821.0
2024-12-12 10:40:00,107.31,107.31,106.9,106.96,23269.0,107.31,107.31,106.9,106.96,23269.0
2024-12-12 10:45:00,106.91,107.08,106.82,107.04,20074.0,106.91,107.08,106.82,107.04,20074.0
2024-12-12 10:50:00,107.08,107.08,106.77,106.92,18853.0,107.08,107.08,106.77,106.92,18853.0
2024-12-12 10:55:00,106.92,107.01,106.79,106.92,32115.0,106.92,107.01,106.79,106.92,32115.0
2024-12-12 11:00:00,106.96,107.21,106.89,107.13,22044.0,106.96,107.21,106.89,107.13,22044.0
2024-12-12 11:05:00,107.14,107.29,107.12,107.18,13091.0,107.14,107.29,107.12,107.18,13091.0
2024-12-12 11:10:00,107.16,107.2,106.75,106.75,21656.0,107.16,107.2,106.75,106.75,21656.0
2024-12-12 11:15:00,106.82,106.88,106.67,106.84,24448.0,106.82,106.88,106.67,106.84,24448.0
2024-12-12 11:20:00,106.84,106.88,106.51,106.57,16900.0,106.84,106.88,106.51,106.57,16900.0
2024-12-12 11:25:00,106.59,106.69,106.52,106.6,15225.0,106.59,106.69,106.52,106.6,15225.0
2024-12-12 11:30:00,106.56,106.61,106.46,106.56,30147.0,106.56,106.61,106.46,106.56,30147.0
2024-12-12 11:35:00,106.56,106.66,106.52,106.62,14035.0,106.56,106.66,106.52,106.62,14035.0
2024-12-12 11:40:00,106.64,106.67,106.5,106.64,15681.0,106.64,106.67,106.5,106.64,15681.0
2024-12-12 11:45:00,106.63,106.74,106.52,106.73,18501.0,106.63,106.74,106.52,106.73,18501.0
2024-12-12 11:50:00,106.74,106.88,106.71,106.84,18579.0,106.74,106.88,106.71,106.84,18579.0
2024-12-12 11:55:00,106.88,106.95,106.8,106.92,14548.0,106.88,106.95,106.8,106.92,14548.0
2024-12-12 12:00:00,106.92,107.24,106.91,107.24,10818.0,106.92,107.24,106.91,107.24,10818.0
2024-12-12 12:05:00,107.22,107.6,107.19,107.49,25816.0,107.22,107.6,107.19,107.49,25816.0
2024-12-12 12:10:00,107.55,107.59,107.43,107.47,17472.0,107.55,107.59,107.43,107.47,17472.0
2024-12-12 12:15:00,107.47,107.54,107.41,107.46,8684.0,107.47,107.54,107.41,107.46,8684.0
2024-12-12 12:20:00,107.41,107.48,107.31,107.37,9577.0,107.41,107.48,107.31,107.37,9577.0
2024-12-12 12:25:00,107.37,107.54,107.34,107.47,12760.0,107.37,107.54,107.34,107.47,12760.0
2024-12-12 12:30:00,107.43,107.5,107.32,107.35,12333.0,107.43,107.5,107.32,107.35,12333.0
2024-12-12 12:35:00,107.35,107.43,107.28,107.32,16360.0,107.35,107.43,107.28,107.32,16360.0
2024-12-12 12:40:00,107.32,107.56,107.31,107.54,13092.0,107.32,107.56,107.31,107.54,13092.0
2024-12-12 12:45:00,107.56,107.72,107.53,107.66,15964.0,107.56,107.72,107.53,107.66,15964.0
2024-12-12 12:50:00,107.69,107.77,107.57,107.73,29201.0,107.69,107.77,107.57,107.73,29201.0
2024-12-12 12:55:00,107.73,107.93,107.73,107.88,31302.0,107.73,107.93,107.73,107.88,31302.0
2024-12-12 13:00:00,107.92,107.98,107.84,107.9,25683.0,107.92,107.98,107.84,107.9,25683.0
2024-12-12 13:05:00,107.91,108.11,107.88,107.89,46693.0,107.91,108.11,107.88,107.89,46693.0
2024-12-12 13:10:00,107.93,108.04,107.87,108.04,14696.0,107.93,108.04,107.87,108.04,14696.0
2024-12-12 13:15:00,108.05,108.11,107.93,108.03,32336.0,108.05,108.11,107.93,108.03,32336.0
2024-12-12 13:20:00,108.05,108.06,107.89,108.02,21851.0,108.05,108.06,107.89,108.02,21851.0
2024-12-12 13:25:00,108.02,108.15,107.97,108.06,21628.0,108.02,108.15,107.97,108.06,21628.0
2024-12-12 13:30:00,108.03,108.07,107.69,107.7,21647.0,108.03,108.07,107.69,107.7,21647.0
2024-12-12 13:35:00,107.7,107.7,107.35,107.48,33034.0,107.7,107.7,107.35,107.48,33034.0
2024-12-12 13:40:00,107.44,107.5,107.4,107.43,12602.0,107.44,107.5,107.4,107.43,12602.0
2024-12-12 13:45:00,107.44,107.49,107.41,107.49,8837.0,107.44,107.49,107.41,107.49,8837.0
2024-12-12 13:50:00,107.5,107.52,107.18,107.28,21411.0,107.5,107.52,107.18,107.28,21411.0
2024-12-12 13:55:00,107.28,107.48,107.26,107.48,10805.0,107.28,107.48,107.26,107.48,10805.0
2024-12-12 14:00:00,107.45,107.47,107.31,107.42,11545.0,107.45,107.47,107.31,107.42,11545.0
2024-12-12 14:05:00,107.42,107.48,107.29,107.33,13728.0,107.42,107.48,107.29,107.33,13728.0
2024-12-12 14:10:00,107.33,107.37,107.13,107.18,32070.0,107.33,107.37,107.13,107.18,32070.0
2024-12-12 14:15:00,107.19,107.22,106.96,106.98,31022.0,107.19,107.22,106.96,106.98,31022.0
2024-12-12 14:20:00,106.97,107.0,106.75,106.88,27148.0,106.97,107.0,106.75,106.88,27148.0
2024-12-12 14:25:00,106.87,106.95,106.82,106.9,16235.0,106.87,106.95,106.82,106.9,16235.0
2024-12-12 14:30:00,106.9,107.13,106.9,107.09,287975.0,106.9,107.13,106.9,107.09,287975.0
2024-12-12 14:35:00,107.09,107.13,106.97,107.07,25134.0,107.09,107.13,106.97,107.07,25134.0
2024-12-12 14:40:00,107.13,107.13,107.0,107.02,22359.0,107.13,107.13,107.0,107.02,22359.0
2024-12-12 14:45:00,107.02,107.07,106.99,106.99,18991.0,107.02,107.07,106.99,106.99,18991.0
2024-12-12 14:50:00,107.02,107.06,106.98,107.0,22899.0,107.02,107.06,106.98,107.0,22899.0
2024-12-12 14:55:00,106.99,107.1,106.81,106.9,31312.0,106.99,107.1,106.81,106.9,31312.0
2024-12-12 15:00:00,106.9,106.92,106.81,106.84,12253.0,106.9,106.92,106.81,106.84,12253.0
2024-12-12 15:05:00,106.85,106.85,106.73,106.74,21192.0,106.85,106.85,106.73,106.74,21192.0
2024-12-12 15:10:00,106.76,106.77,106.69,106.77,24240.0,106.76,106.77,106.69,106.77,24240.0
2024-12-12 15:15:00,106.79,107.0,106.79,107.0,22271.0,106.79,107.0,106.79,107.0,22271.0
2024-12-12 15:20:00,106.98,106.99,106.9,106.9,19421.0,106.98,106.99,106.9,106.9,19421.0
2024-12-12 15:25:00,106.92,106.94,106.79,106.85,17364.0,106.92,106.94,106.79,106.85,17364.0
2024-12-12 15:30:00,106.86,106.94,106.79,106.83,27493.0,106.86,106.94,106.79,106.83,27493.0
2024-12-12 15:35:00,106.83,106.98,106.74,106.98,29519.0,106.83,106.98,106.74,106.98,29519.0
2024-12-12 15:40:00,106.99,107.07,106.91,107.05,36138.0,106.99,107.07,106.91,107.05,36138.0
2024-12-12 15:45:00,107.06,107.17,107.04,107.07,45664.0,107.06,107.17,107.04,107.07,45664.0
2024-12-12 15:50:00,107.1,107.43,107.01,107.01,84099.0,107.1,107.43,107.01,107.01,84099.0
2024-12-12 15:55:00,107.01,107.08,106.86,106.9,335783.0,107.01,107.08,106.86,106.9,335783.0
2024-12-13 09:30:00,111.37,112.23,111.1,112.23,676829.0,111.37,112.23,111.1,112.23,676829.0
2024-12-13 09:35:00,112.16,112.46,110.57,110.62,192900.0,112.16,112.46,110.57,110.62,192900.0
2024-12-13 09:40:00,110.57,111.08,110.3,111.03,194832.0,110.57,111.08,110.3,111.03,194832.0
2024-12-13 09:45:00,111.03,111.5,110.92,110.98,152517.0,111.03,111.5,110.92,110.98,152517.0
2024-12-13 09:50:00,110.96,111.27,110.86,111.18,173733.0,110.96,111.27,110.86,111.18,173733.0
2024-12-13 09:55:00,111.19,111.6,111.0,111.46,170682.0,111.19,111.6,111.0,111.46,170682.0
2024-12-13 10:00:00,111.4,111.84,111.39,111.73,144860.0,111.4,111.84,111.39,111.73,144860.0
2024-12-13 10:05:00,111.78,111.99,111.5,111.87,135111.0,111.78,111.99,111.5,111.87,135111.0
2024-12-13 10:10:00,111.82,112.16,111.8,112.0,81801.0,111.82,112.16,111.8,112.0,81801.0
2024-12-13 10:15:00,111.96,112.0,111.53,111.64,92630.0,111.96,112.0,111.53,111.64,92630.0
2024-12-13 10:20:00,111.64,112.04,111.64,112.01,92828.0,111.64,112.04,111.64,112.01,92828.0
2024-12-13 10:25:00,112.0,112.02,111.36,111.51,114642.0,112.0,112.02,111.36,111.51,114642.0
2024-12-13 10:30:00,111.45,111.78,111.35,111.78,85365.0,111.45,111.78,111.35,111.78,85365.0
2024-12-13 10:35:00,111.71,111.9,111.4,111.49,67858.0,111.71,111.9,111.4,111.49,67858.0
2024-12-13 10:40:00,111.47,111.51,110.76,111.04,94754.0,111.47,111.51,110.76,111.04,94754.0
2024-12-13 10:45:00,111.07,111.28,110.94,110.97,44269.0,111.07,111.28,110.94,110.97,44269.0
2024-12-13 10:50:00,110.94,110.99,110.42,110.52,62146.0,110.94,110.99,110.42,110.52,62146.0
2024-12-13 10:55:00,110.56,110.64,110.13,110.14,75412.0,110.56,110.64,110.13,110.14,75412.0
2024-12-13 11:00:00,110.09,110.45,110.01,110.43,66837.0,110.09,110.45,110.01,110.43,66837.0
2024-12-13 11:05:00,110.39,110.54,109.88,110.14,80650.0,110.39,110.54,109.88,110.14,80650.0
2024-12-13 11:10:00,110.1,110.43,110.04,110.25,58137.0,110.1,110.43,110.04,110.25,58137.0
2024-12-13 11:15:00,110.25,110.94,110.25,110.93,40056.0,110.25,110.94,110.25,110.93,40056.0
2024-12-13 11:20:00,110.96,111.04,110.72,110.91,44382.0,110.96,111.04,110.72,110.91,44382.0
2024-12-13 11:25:00,110.86,110.9,110.55,110.55,61539.0,110.86,110.9,110.55,110.55,61539.0
2024-12-13 11:30:00,110.55,110.88,110.54,110.88,40303.0,110.55,110.88,110.54,110.88,40303.0
2024-12-13 11:35:00,110.88,110.92,110.32,110.32,22484.0,110.88,110.92,110.32,110.32,22484.0
2024-12-13 11:40:00,110.34,110.9,110.25,110.82,42524.0,110.34,110.9,110.25,110.82,42524.0
2024-12-13 11:45:00,110.75,110.79,110.53,110.56,26484.0,110.75,110.79,110.53,110.56,26484.0
2024-12-13 11:50:00,110.52,110.57,110.36,110.41,20802.0,110.52,110.57,110.36,110.41,20802.0
2024-12-13 11:55:00,110.41,110.49,110.08,110.3,41455.0,110.41,110.49,110.08,110.3,41455.0
2024-12-13 12:00:00,110.27,110.49,110.22,110.45,22858.0,110.27,110.49,110.22,110.45,22858.0
2024-12-13 12:05:00,110.45,110.87,110.44,110.77,26091.0,110.45,110.87,110.44,110.77,26091.0
2024-12-13 12:10:00,110.77,111.01,110.63,110.64,39503.0,110.77,111.01,110.63,110.64,39503.0
2024-12-13 12:15:00,110.65,110.75,110.58,110.7,39809.0,110.65,110.75,110.58,110.7,39809.0
2024-12-13 12:20:00,110.7,110.7,110.49,110.53,22991.0,110.7,110.7,110.49,110.53,22991.0
2024-12-13 12:25:00,110.51,110.55,110.38,110.43,15864.0,110.51,110.55,110.38,110.43,15864.0
2024-12-13 12:30:00,110.43,110.68,110.33,110.68,31574.0,110.43,110.68,110.33,110.68,31574.0
2024-12-13 12:35:00,110.66,110.72,110.55,110.67,27863.0,110.66,110.72,110.55,110.67,27863.0
2024-12-13 12:40:00,110.66,110.7,110.55,110.55,27574.0,110.66,110.7,110.55,110.55,27574.0
2024-12-13 12:45:00,110.57,110.62,110.5,110.53,31078.0,110.57,110.62,110.5,110.53,31078.0
2024-12-13 12:50:00,110.5,110.61,110.43,110.49,50718.0,110.5,110.61,110.43,110.49,50718.0
2024-12-13 12:55:00,110.53,110.54,110.41,110.46,27953.0,110.53,110.54,110.41,110.46,27953.0
2024-12-13 13:00:00,110.45,110.89,110.41,110.89,66330.0,110.45,110.89,110.41,110.89,66330.0
2024-12-13 13:05:00,110.83,110.9,110.63,110.76,22395.0,110.83,110.9,110.63,110.76,22395.0
2024-12-13 13:10:00,110.74,110.96,110.71,110.83,18287.0,110.74,110.96,110.71,110.83,18287.0
2024-12-13 13:15:00,110.83,110.99,110.73,110.8,41886.0,110.83,110.99,110.73,110.8,41886.0
2024-12-13 13:20:00,110.8,110.93,110.75,110.84,22816.0,110.8,110.93,110.75,110.84,22816.0
2024-12-13 13:25:00,110.82,111.0,110.78,110.98,27408.0,110.82,111.0,110.78,110.98,27408.0
2024-12-13 13:30:00,110.98,111.11,110.95,111.11,36465.0,110.98,111.11,110.95,111.11,36465.0
2024-12-13 13:35:00,111.11,111.19,110.95,110.98,57293.0,111.11,111.19,110.95,110.98,57293.0
2024-12-13 13:40:00,111.01,111.14,110.99,111.0,28982.0,111.01,111.14,110.99,111.0,28982.0
2024-12-13 13:45:00,111.01,111.26,110.89,111.19,31932.0,111.01,111.26,110.89,111.19,31932.0
2024-12-13 13:50:00,111.19,111.28,111.13,111.25,40854.0,111.19,111.28,111.13,111.25,40854.0
2024-12-13 13:55:00,111.23,111.4,111.23,111.36,47969.0,111.23,111.4,111.23,111.36,47969.0
2024-12-13 14:00:00,111.33,111.37,111.15,111.3,37285.0,111.33,111.37,111.15,111.3,37285.0
2024-12-13 14:05:00,111.28,111.45,111.26,111.42,52940.0,111.28,111.45,111.26,111.42,52940.0
2024-12-13 14:10:00,111.45,111.55,111.42,111.5,69840.0,111.45,111.55,111.42,111.5,69840.0
2024-12-13 14:15:00,111.5,111.79,111.48,111.75,90138.0,111.5,111.79,111.48,111.75,90138.0
2024-12-13 14:20:00,111.74,112.16,111.74,112.15,105581.0,111.74,112.16,111.74,112.15,105581.0
2024-12-13 14:25:00,112.13,112.42,112.08,112.25,65642.0,112.13,112.42,112.08,112.25,65642.0
2024-12-13 14:30:00,112.26,112.32,112.11,112.18,72581.0,112.26,112.32,112.11,112.18,72581.0
2024-12-13 14:35:00,112.15,112.33,112.01,112.3,75559.0,112.15,112.33,112.01,112.3,75559.0
2024-12-13 14:40:00,112.3,112.35,112.15,112.33,54189.0,112.3,112.35,112.15,112.33,54189.0
2024-12-13 14:45:00,112.32,112.45,112.31,112.39,37351.0,112.32,112.45,112.31,112.39,37351.0
2024-12-13 14:50:00,112.38,112.44,112.2,112.43,50231.0,112.38,112.44,112.2,112.43,50231.0
2024-12-13 14:55:00,112.43,112.44,112.25,112.37,58920.0,112.43,112.44,112.25,112.37,58920.0
2024-12-13 15:00:00,112.33,112.53,112.3,112.43,93433.0,112.33,112.53,112.3,112.43,93433.0
2024-12-13 15:05:00,112.42,112.5,112.31,112.36,57464.0,112.42,112.5,112.31,112.36,57464.0
2024-12-13 15:10:00,112.34,112.44,112.25,112.37,59047.0,112.34,112.44,112.25,112.37,59047.0
2024-12-13 15:15:00,112.39,112.5,112.2,112.21,100305.0,112.39,112.5,112.2,112.21,100305.0
2024-12-13 15:20:00,112.29,112.37,112.11,112.29,40587.0,112.29,112.37,112.11,112.29,40587.0
2024-12-13 15:25:00,112.24,112.54,112.24,112.5,72843.0,112.24,112.54,112.24,112.5,72843.0
2024-12-13 15:30:00,112.5,112.75,112.42,112.73,70848.0,112.5,112.75,112.42,112.73,70848.0
2024-12-13 15:35:00,112.73,112.77,112.63,112.66,45706.0,112.73,112.77,112.63,112.66,45706.0
2024-12-13 15:40:00,112.66,112.68,112.2,112.45,82250.0,112.66,112.68,112.2,112.45,82250.0
2024-12-13 15:45:00,112.41,112.58,112.39,112.52,70753.0,112.41,112.58,112.39,112.52,70753.0
2024-12-13 15:50:00,112.52,112.57,112.31,112.54,122527.0,112.52,112.57,112.31,112.54,122527.0
2024-12-13 15:55:00,112.55,112.6,112.32,112.37,366264.0,112.55,112.6,112.32,112.37,366264.0
2024-12-16 09:30:00,113.38,115.29,113.19,114.75,530196.0,113.38,115.29,113.19,114.75,530196.0
2024-12-16 09:35:00,114.74,115.77,114.31,115.77,156176.0,114.74,115.77,114.31,115.77,156176.0
2024-12-16 09:40:00,115.76,115.9,115.01,115.47,177237.0,115.76,115.9,115.01,115.47,177237.0
2024-12-16 09:45:00,115.47,115.9,115.4,115.77,118591.0,115.47,115.9,115.4,115.77,118591.0
2024-12-16 09:50:00,115.77,115.9,115.42,115.83,66767.0,115.77,115.9,115.42,115.83,66767.0
2024-12-16 09:55:00,115.83,116.04,115.72,116.0,127356.0,115.83,116.04,115.72,116.0,127356.0
2024-12-16 10:00:00,116.01,116.01,115.34,115.34,50430.0,116.01,116.01,115.34,115.34,50430.0
2024-12-16 10:05:00,115.4,115.43,115.0,115.21,172746.0,115.4,115.43,115.0,115.21,172746.0
2024-12-16 10:10:00,115.25,115.28,114.62,114.89,104220.0,115.25,115.28,114.62,114.89,104220.0
2024-12-16 10:15:00,114.88,114.98,114.53,114.82,65652.0,114.88,114.98,114.53,114.82,65652.0
2024-12-16 10:20:00,114.85,114.87,114.0,114.3,95285.0,114.85,114.87,114.0,114.3,95285.0
2024-12-16 10:25:00,114.31,114.53,114.24,114.47,76246.0,114.31,114.53,114.24,114.47,76246.0
2024-12-16 10:30:00,114.47,114.64,114.3,114.59,41991.0,114.47,114.64,114.3,114.59,41991.0
2024-12-16 10:35:00,114.62,114.74,114.44,114.62,38219.0,114.62,114.74,114.44,114.62,38219.0
2024-12-16 10:40:00,114.6,114.62,114.32,114.54,35112.0,114.6,114.62,114.32,114.54,35112.0
2024-12-16 10:45:00,114.58,114.78,114.57,114.64,53670.0,114.58,114.78,114.57,114.64,53670.0
2024-12-16 10:50:00,114.61,114.94,114.59,114.83,47535.0,114.61,114.94,114.59,114.83,47535.0
2024-12-16 10:55:00,114.83,114.99,114.45,114.58,57940.0,114.83,114.99,114.45,114.58,57940.0
2024-12-16 11:00:00,114.58,114.85,114.58,114.75,61458.0,114.58,114.85,114.58,114.75,61458.0
2024-12-16 11:05:00,114.72,114.8,114.35,114.36,29431.0,114.72,114.8,114.35,114.36,29431.0
2024-12-16 11:10:00,114.38,114.4,114.08,114.34,38390.0,114.38,114.4,114.08,114.34,38390.0
2024-12-16 11:15:00,114.34,114.55,114.24,114.52,30921.0,114.34,114.55,114.24,114.52,30921.0
2024-12-16 11:20:00,114.54,114.54,114.34,114.44,66617.0,114.54,114.54,114.34,114.44,66617.0
2024-12-16 11:25:00,114.44,114.61,114.38,114.45,26399.0,114.44,114.61,114.38,114.45,26399.0
2024-12-16 11:30:00,114.48,114.51,114.29,114.31,24467.0,114.48,114.51,114.29,114.31,24467.0
2024-12-16 11:35:00,114.31,114.34,114.14,114.21,28913.0,114.31,114.34,114.14,114.21,28913.0
2024-12-16 11:40:00,114.22,114.29,113.97,113.98,30142.0,114.22,114.29,113.97,113.98,30142.0
2024-12-16 11:45:00,114.04,114.39,113.99,114.38,36850.0,114.04,114.39,113.99,114.38,36850.0
2024-12-16 11:50:00,114.38,114.49,114.31,114.43,29770.0,114.38,114.49,114.31,114.43,29770.0
2024-12-16 11:55:00,114.44,114.45,114.26,114.32,23228.0,114.44,114.45,114.26,114.32,23228.0
2024-12-16 12:00:00,114.29,114.34,113.77,113.91,32896.0,114.29,114.34,113.77,113.91,32896.0
2024-12-16 12:05:00,113.88,113.9,113.73,113.78,21777.0,113.88,113.9,113.73,113.78,21777.0
2024-12-16 12:10:00,113.77,113.98,113.7,113.78,35246.0,113.77,113.98,113.7,113.78,35246.0
2024-12-16 12:15:00,113.8,113.87,113.69,113.82,19950.0,113.8,113.87,113.69,113.82,19950.0
2024-12-16 12:20:00,113.83,113.97,113.82,113.97,21594.0,113.83,113.97,113.82,113.97,21594.0
2024-12-16 12:25:00,113.96,114.15,113.96,114.15,24181.0,113.96,114.15,113.96,114.15,24181.0
2024-12-16 12:30:00,114.14,114.2,114.1,114.14,33460.0,114.14,114.2,114.1,114.14,33460.0
2024-12-16 12:35:00,114.17,114.27,114.13,114.23,18269.0,114.17,114.27,114.13,114.23,18269.0
2024-12-16 12:40:00,114.25,114.42,114.15,114.38,27669.0,114.25,114.42,114.15,114.38,27669.0
2024-12-16 12:45:00,114.4,114.65,114.34,114.57,41950.0,114.4,114.65,114.34,114.57,41950.0
2024-12-16 12:50:00,114.53,114.6,114.45,114.55,19889.0,114.53,114.6,114.45,114.55,19889.0
2024-12-16 12:55:00,114.56,114.61,114.42,114.61,19068.0,114.56,114.61,114.42,114.61,19068.0
2024-12-16 13:00:00,114.61,114.86,114.61,114.86,20537.0,114.61,114.86,114.61,114.86,20537.0
2024-12-16 13:05:00,114.83,114.97,114.81,114.93,32289.0,114.83,114.97,114.81,114.93,32289.0
2024-12-16 13:10:00,114.93,114.99,114.84,114.9,34951.0,114.93,114.99,114.84,114.9,34951.0
2024-12-16 13:15:00,114.88,115.04,114.85,115.04,44852.0,114.88,115.04,114.85,115.04,44852.0
2024-12-16 13:20:00,115.01,115.36,114.99,115.34,42358.0,115.01,115.36,114.99,115.34,42358.0
2024-12-16 13:25:00,115.34,115.42,115.2,115.34,50725.0,115.34,115.42,115.2,115.34,50725.0
2024-12-16 13:30:00,115.34,115.45,115.3,115.39,44022.0,115.34,115.45,115.3,115.39,44022.0
2024-12-16 13:35:00,115.39,115.77,115.37,115.56,70261.0,115.39,115.77,115.37,115.56,70261.0
2024-12-16 13:40:00,115.59,115.87,115.59,115.79,67766.0,115.59,115.87,115.59,115.79,67766.0
2024-12-16 13:45:00,115.81,115.9,115.68,115.79,23761.0,115.81,115.9,115.68,115.79,23761.0
2024-12-16 13:50:00,115.82,115.84,115.65,115.79,16141.0,115.82,115.84,115.65,115.79,16141.0
2024-12-16 13:55:00,115.79,116.0,115.76,115.98,31150.0,115.79,116.0,115.76,115.98,31150.0
2024-12-16 14:00:00,115.96,116.0,115.79,115.95,80060.0,115.96,116.0,115.79,115.95,80060.0
2024-12-16 14:05:00,115.94,116.2,115.94,116.15,54263.0,115.94,116.2,115.94,116.15,54263.0
2024-12-16 14:10:00,116.16,116.18,116.01,116.11,50318.0,116.16,116.18,116.01,116.11,50318.0
2024-12-16 14:15:00,116.13,116.31,116.09,116.29,34882.0,116.13,116.31,116.09,116.29,34882.0
2024-12-16 14:20:00,116.28,116.44,116.23,116.32,43817.0,116.28,116.44,116.23,116.32,43817.0
2024-12-16 14:25:00,116.31,116.58,116.23,116.45,43519.0,116.31,116.58,116.23,116.45,43519.0
2024-12-16 14:30:00,116.41,116.41,116.17,116.32,37053.0,116.41,116.41,116.17,116.32,37053.0
2024-12-16 14:35:00,116.3,116.49,116.21,116.48,24998.0,116.3,116.49,116.21,116.48,24998.0
2024-12-16 14:40:00,116.48,116.57,116.27,116.3,32427.0,116.48,116.57,116.27,116.3,32427.0
2024-12-16 14:45:00,116.33,116.54,116.28,116.53,34922.0,116.33,116.54,116.28,116.53,34922.0
2024-12-16 14:50:00,116.56,116.62,116.47,116.54,37670.0,116.56,116.62,116.47,116.54,37670.0
2024-12-16 14:55:00,116.57,116.7,116.51,116.54,41596.0,116.57,116.7,116.51,116.54,41596.0
2024-12-16 15:00:00,116.56,116.8,116.51,116.77,36079.0,116.56,116.8,116.51,116.77,36079.0
2024-12-16 15:05:00,116.77,116.94,116.72,116.83,51133.0,116.77,116.94,116.72,116.83,51133.0
2024-12-16 15:10:00,116.81,116.85,116.48,116.52,38205.0,116.81,116.85,116.48,116.52,38205.0
2024-12-16 15:15:00,116.53,116.8,116.48,116.48,35404.0,116.53,116.8,116.48,116.48,35404.0
2024-12-16 15:20:00,116.51,116.55,116.41,116.43,38946.0,116.51,116.55,116.41,116.43,38946.0
2024-12-16 15:25:00,116.44,116.75,116.37,116.62,39566.0,116.44,116.75,116.37,116.62,39566.0
2024-12-16 15:30:00,116.61,116.66,116.29,116.29,38233.0,116.61,116.66,116.29,116.29,38233.0
2024-12-16 15:35:00,116.33,116.4,116.2,116.37,46390.0,116.33,116.4,116.2,116.37,46390.0
2024-12-16 15:40:00,116.36,116.48,116.25,116.44,56445.0,116.36,116.48,116.25,116.44,56445.0
2024-12-16 15:45:00,116.43,116.43,115.96,115.97,94788.0,116.43,116.43,115.96,115.97,94788.0
2024-12-16 15:50:00,115.92,116.45,115.82,116.31,141442.0,115.92,116.45,115.82,116.31,141442.0
2024-12-16 15:55:00,116.32,116.62,116.17,116.53,451917.0,116.32,116.62,116.17,116.53,451917.0
2024-12-17 09:30:00,114.99,115.43,113.81,113.96,316733.0,114.99,115.43,113.81,113.96,316733.0
2024-12-17 09:35:00,113.89,114.77,113.59,114.34,56040.0,113.89,114.77,113.59,114.34,56040.0
2024-12-17 09:40:00,114.34,115.1,114.11,114.78,68083.0,114.34,115.1,114.11,114.78,68083.0
2024-12-17 09:45:00,114.78,114.89,114.5,114.52,43208.0,114.78,114.89,114.5,114.52,43208.0
2024-12-17 09:50:00,114.63,114.68,114.2,114.21,64453.0,114.63,114.68,114.2,114.21,64453.0
2024-12-17 09:55:00,114.33,114.51,114.01,114.11,42406.0,114.33,114.51,114.01,114.11,42406.0
2024-12-17 10:00:00,114.05,114.17,113.69,113.8,68363.0,114.05,114.17,113.69,113.8,68363.0
2024-12-17 10:05:00,113.87,114.27,113.7,114.01,37047.0,113.87,114.27,113.7,114.01,37047.0
2024-12-17 10:10:00,113.96,114.09,113.12,113.4,210704.0,113.96,114.09,113.12,113.4,210704.0
2024-12-17 10:15:00,113.53,113.53,112.83,112.92,83401.0,113.53,113.53,112.83,112.92,83401.0
2024-12-17 10:20:00,112.97,113.19,112.02,112.24,125139.0,112.97,113.19,112.02,112.24,125139.0
2024-12-17 10:25:00,112.22,112.85,112.2,112.62,70202.0,112.22,112.85,112.2,112.62,70202.0
2024-12-17 10:30:00,112.68,113.08,112.58,112.87,55619.0,112.68,113.08,112.58,112.87,55619.0
2024-12-17 10:35:00,112.78,113.07,112.62,112.93,63710.0,112.78,113.07,112.62,112.93,63710.0
2024-12-17 10:40:00,112.9,112.92,112.28,112.6,73280.0,112.9,112.92,112.28,112.6,73280.0
2024-12-17 10:45:00,112.62,112.71,112.34,112.68,52603.0,112.62,112.71,112.34,112.68,52603.0
2024-12-17 10:50:00,112.69,112.82,112.36,112.57,32610.0,112.69,112.82,112.36,112.57,32610.0
2024-12-17 10:55:00,112.57,112.79,112.4,112.67,23101.0,112.57,112.79,112.4,112.67,23101.0
2024-12-17 11:00:00,112.73,112.79,112.45,112.73,26836.0,112.73,112.79,112.45,112.73,26836.0
2024-12-17 11:05:00,112.65,113.05,112.6,112.98,53009.0,112.65,113.05,112.6,112.98,53009.0
2024-12-17 11:10:00,112.93,113.07,112.7,112.76,51366.0,112.93,113.07,112.7,112.76,51366.0
2024-12-17 11:15:00,112.7,112.81,112.52,112.7,60026.0,112.7,112.81,112.52,112.7,60026.0
2024-12-17 11:20:00,112.7,113.08,112.56,112.95,68362.0,112.7,113.08,112.56,112.95,68362.0
2024-12-17 11:25:00,112.95,113.17,112.9,113.06,52576.0,112.95,113.17,112.9,113.06,52576.0
2024-12-17 11:30:00,113.02,113.5,112.85,113.36,70713.0,113.02,113.5,112.85,113.36,70713.0
2024-12-17 11:35:00,113.36,113.56,113.26,113.54,47189.0,113.36,113.56,113.26,113.54,47189.0
2024-12-17 11:40:00,113.52,113.58,113.38,113.46,78490.0,113.52,113.58,113.38,113.46,78490.0
2024-12-17 11:45:00,113.46,113.46,112.99,113.04,74921.0,113.46,113.46,112.99,113.04,74921.0
2024-12-17 11:50:00,113.04,113.11,112.83,112.99,61834.0,113.04,113.11,112.83,112.99,61834.0
2024-12-17 11:55:00,112.96,112.98,112.85,112.92,47986.0,112.96,112.98,112.85,112.92,47986.0
2024-12-17 12:00:00,112.94,112.95,112.5,112.57,87209.0,112.94,112.95,112.5,112.57,87209.0
2024-12-17 12:05:00,112.58,112.9,112.43,112.89,31590.0,112.58,112.9,112.43,112.89,31590.0
2024-12-17 12:10:00,112.93,113.3,112.86,113.3,19651.0,112.93,113.3,112.86,113.3,19651.0
2024-12-17 12:15:00,113.3,113.44,113.15,113.2,22130.0,113.3,113.44,113.15,113.2,22130.0
2024-12-17 12:20:00,113.25,113.34,113.06,113.09,12863.0,113.25,113.34,113.06,113.09,12863.0
2024-12-17 12:25:00,113.02,113.37,113.02,113.33,13879.0,113.02,113.37,113.02,113.33,13879.0
2024-12-17 12:30:00,113.37,113.37,113.17,113.26,28860.0,113.37,113.37,113.17,113.26,28860.0
2024-12-17 12:35:00,113.26,113.3,113.01,113.21,21970.0,113.26,113.3,113.01,113.21,21970.0
2024-12-17 12:40:00,113.21,113.25,113.03,113.03,16811.0,113.21,113.25,113.03,113.03,16811.0
2024-12-17 12:45:00,113.03,113.27,112.98,113.2,17074.0,113.03,113.27,112.98,113.2,17074.0
2024-12-17 12:50:00,113.24,113.38,113.16,113.34,13230.0,113.24,113.38,113.16,113.34,13230.0
2024-12-17 12:55:00,113.38,113.55,113.35,113.53,27778.0,113.38,113.55,113.35,113.53,27778.0
2024-12-17 13:00:00,113.53,113.53,113.33,113.33,8768.0,113.53,113.53,113.33,113.33,8768.0
2024-12-17 13:05:00,113.34,113.43,113.21,113.43,17035.0,113.34,113.43,113.21,113.43,17035.0
2024-12-17 13:10:00,113.39,113.43,113.27,113.35,13334.0,113.39,113.43,113.27,113.35,13334.0
2024-12-17 13:15:00,113.34,113.4,113.14,113.19,13541.0,113.34,113.4,113.14,113.19,13541.0
2024-12-17 13:20:00,113.14,113.35,113.02,113.35,19401.0,113.14,113.35,113.02,113.35,19401.0
2024-12-17 13:25:00,113.34,113.4,113.02,113.13,18082.0,113.34,113.4,113.02,113.13,18082.0
2024-12-17 13:30:00,113.03,113.45,113.02,113.45,13331.0,113.03,113.45,113.02,113.45,13331.0
2024-12-17 13:35:00,113.44,113.52,113.36,113.48,29341.0,113.44,113.52,113.36,113.48,29341.0
2024-12-17 13:40:00,113.52,113.66,113.52,113.64,12413.0,113.52,113.66,113.52,113.64,12413.0
2024-12-17 13:45:00,113.62,113.62,113.46,113.54,32745.0,113.62,113.62,113.46,113.54,32745.0
2024-12-17 13:50:00,113.52,113.72,113.51,113.63,22364.0,113.52,113.72,113.51,113.63,22364.0
2024-12-17 13:55:00,113.63,113.66,113.45,113.63,58288.0,113.63,113.66,113.45,113.63,58288.0
2024-12-17 14:00:00,113.63,113.63,113.4,113.6,23657.0,113.63,113.63,113.4,113.6,23657.0
2024-12-17 14:05:00,113.59,113.6,113.34,113.46,15476.0,113.59,113.6,113.34,113.46,15476.0
2024-12-17 14:10:00,113.47,113.51,113.35,113.42,19531.0,113.47,113.51,113.35,113.42,19531.0
2024-12-17 14:15:00,113.42,113.44,113.27,113.34,52001.0,113.42,113.44,113.27,113.34,52001.0
2024-12-17 14:20:00,113.35,113.39,113.02,113.17,21873.0,113.35,113.39,113.02,113.17,21873.0
2024-12-17 14:25:00,113.15,113.16,113.0,113.11,14357.0,113.15,113.16,113.0,113.11,14357.0
2024-12-17 14:30:00,113.1,113.3,113.03,113.26,33158.0,113.1,113.3,113.03,113.26,33158.0
2024-12-17 14:35:00,113.23,113.25,113.05,113.12,12492.0,113.23,113.25,113.05,113.12,12492.0
2024-12-17 14:40:00,113.11,113.29,113.07,113.27,23736.0,113.11,113.29,113.07,113.27,23736.0
2024-12-17 14:45:00,113.27,113.27,113.01,113.1,23425.0,113.27,113.27,113.01,113.1,23425.0
2024-12-17 14:50:00,113.07,113.13,112.94,112.99,28240.0,113.07,113.13,112.94,112.99,28240.0
2024-12-17 14:55:00,112.99,112.99,112.8,112.83,20639.0,112.99,112.99,112.8,112.83,20639.0
2024-12-17 15:00:00,112.83,112.86,112.56,112.61,25985.0,112.83,112.86,112.56,112.61,25985.0
2024-12-17 15:05:00,112.58,112.61,112.4,112.4,22539.0,112.58,112.61,112.4,112.4,22539.0
2024-12-17 15:10:00,112.44,112.52,112.31,112.47,45360.0,112.44,112.52,112.31,112.47,45360.0
2024-12-17 15:15:00,112.48,112.58,112.44,112.58,38143.0,112.48,112.58,112.44,112.58,38143.0
2024-12-17 15:20:00,112.55,112.61,112.43,112.43,30073.0,112.55,112.61,112.43,112.43,30073.0
2024-12-17 15:25:00,112.43,112.74,112.43,112.74,28113.0,112.43,112.74,112.43,112.74,28113.0
2024-12-17 15:30:00,112.74,112.8,112.57,112.67,22067.0,112.74,112.8,112.57,112.67,22067.0
2024-12-17 15:35:00,112.67,112.78,112.58,112.75,31323.0,112.67,112.78,112.58,112.75,31323.0
2024-12-17 15:40:00,112.78,112.9,112.67,112.9,31610.0,112.78,112.9,112.67,112.9,31610.0
2024-12-17 15:45:00,112.87,112.93,112.51,112.6,37852.0,112.87,112.93,112.51,112.6,37852.0
2024-12-17 15:50:00,112.62,113.07,112.58,113.04,82611.0,112.62,113.07,112.58,113.04,82611.0
2024-12-17 15:55:00,113.05,113.14,112.81,112.89,226226.0,113.05,113.14,112.81,112.89,226226.0
2024-12-18 09:30:00,113.28,114.4,112.35,112.36,163002.0,113.28,114.4,112.35,112.36,163002.0
2024-12-18 09:35:00,112.28,112.3,111.5,111.91,147415.0,112.28,112.3,111.5,111.91,147415.0
2024-12-18 09:40:00,112.0,112.0,111.53,111.79,44343.0,112.0,112.0,111.53,111.79,44343.0
2024-12-18 09:45:00,111.74,111.8,110.78,111.03,139969.0,111.74,111.8,110.78,111.03,139969.0
2024-12-18 09:50:00,111.15,111.52,110.95,111.47,56778.0,111.15,111.52,110.95,111.47,56778.0
2024-12-18 09:55:00,111.55,111.76,111.18,111.52,43942.0,111.55,111.76,111.18,111.52,43942.0
2024-12-18 10:00:00,111.55,112.35,111.45,112.26,49051.0,111.55,112.35,111.45,112.26,49051.0
2024-12-18 10:05:00,112.26,112.31,111.73,111.82,48861.0,112.26,112.31,111.73,111.82,48861.0
2024-12-18 10:10:00,111.81,112.22,111.79,112.0,35811.0,111.81,112.22,111.79,112.0,35811.0
2024-12-18 10:15:00,112.02,112.49,111.77,112.42,40029.0,112.02,112.49,111.77,112.42,40029.0
2024-12-18 10:20:00,112.42,112.53,112.09,112.16,19188.0,112.42,112.53,112.09,112.16,19188.0
2024-12-18 10:25:00,112.04,112.3,112.02,112.18,14392.0,112.04,112.3,112.02,112.18,14392.0
2024-12-18 10:30:00,112.19,112.26,112.0,112.09,17215.0,112.19,112.26,112.0,112.09,17215.0
2024-12-18 10:35:00,112.01,112.17,111.96,112.05,51112.0,112.01,112.17,111.96,112.05,51112.0
2024-12-18 10:40:00,112.09,112.3,111.96,112.3,24748.0,112.09,112.3,111.96,112.3,24748.0
2024-12-18 10:45:00,112.29,112.4,112.0,112.25,20362.0,112.29,112.4,112.0,112.25,20362.0
2024-12-18 10:50:00,112.22,112.27,111.8,111.99,32567.0,112.22,112.27,111.8,111.99,32567.0
2024-12-18 10:55:00,111.94,112.1,111.94,112.04,29241.0,111.94,112.1,111.94,112.04,29241.0
2024-12-18 11:00:00,112.05,112.96,112.05,112.91,35856.0,112.05,112.96,112.05,112.91,35856.0
2024-12-18 11:05:00,112.9,112.91,112.53,112.58,18903.0,112.9,112.91,112.53,112.58,18903.0
2024-12-18 11:10:00,112.6,112.69,112.34,112.45,41321.0,112.6,112.69,112.34,112.45,41321.0
2024-12-18 11:15:00,112.39,112.52,112.02,112.09,28963.0,112.39,112.52,112.02,112.09,28963.0
2024-12-18 11:20:00,112.06,112.13,111.88,112.03,20435.0,112.06,112.13,111.88,112.03,20435.0
2024-12-18 11:25:00,112.07,112.35,112.04,112.23,19791.0,112.07,112.35,112.04,112.23,19791.0
2024-12-18 11:30:00,112.24,112.29,111.91,111.95,51034.0,112.24,112.29,111.91,111.95,51034.0
2024-12-18 11:35:00,112.0,112.38,111.95,112.36,31490.0,112.0,112.38,111.95,112.36,31490.0
2024-12-18 11:40:00,112.37,112.46,112.24,112.3,19548.0,112.37,112.46,112.24,112.3,19548.0
2024-12-18 11:45:00,112.25,112.35,112.02,112.02,14803.0,112.25,112.35,112.02,112.02,14803.0
2024-12-18 11:50:00,112.02,112.15,112.0,112.08,16016.0,112.02,112.15,112.0,112.08,16016.0
2024-12-18 11:55:00,112.08,112.15,111.9,112.14,33417.0,112.08,112.15,111.9,112.14,33417.0
2024-12-18 12:00:00,112.13,112.29,112.01,112.28,18076.0,112.13,112.29,112.01,112.28,18076.0
2024-12-18 12:05:00,112.28,112.65,112.22,112.59,28833.0,112.28,112.65,112.22,112.59,28833.0
2024-12-18 12:10:00,112.58,112.65,112.22,112.31,19218.0,112.58,112.65,112.22,112.31,19218.0
2024-12-18 12:15:00,112.31,112.38,112.21,112.34,18192.0,112.31,112.38,112.21,112.34,18192.0
2024-12-18 12:20:00,112.39,112.41,112.12,112.22,9776.0,112.39,112.41,112.12,112.22,9776.0
2024-12-18 12:25:00,112.18,112.19,111.98,112.05,11463.0,112.18,112.19,111.98,112.05,11463.0
2024-12-18 12:30:00,111.98,112.16,111.97,112.15,13189.0,111.98,112.16,111.97,112.15,13189.0
2024-12-18 12:35:00,112.19,112.3,112.16,112.16,17791.0,112.19,112.3,112.16,112.16,17791.0
2024-12-18 12:40:00,112.16,112.26,112.08,112.16,9753.0,112.16,112.26,112.08,112.16,9753.0
2024-12-18 12:45:00,112.18,112.36,112.11,112.36,13271.0,112.18,112.36,112.11,112.36,13271.0
2024-12-18 12:50:00,112.36,112.39,112.26,112.34,20108.0,112.36,112.39,112.26,112.34,20108.0
2024-12-18 12:55:00,112.29,112.31,112.22,112.31,10373.0,112.29,112.31,112.22,112.31,10373.0
2024-12-18 13:00:00,112.29,112.6,112.28,112.59,17707.0,112.29,112.6,112.28,112.59,17707.0
2024-12-18 13:05:00,112.59,112.87,112.55,112.76,25473.0,112.59,112.87,112.55,112.76,25473.0
2024-12-18 13:10:00,112.77,112.88,112.76,112.84,18581.0,112.77,112.88,112.76,112.84,18581.0
2024-12-18 13:15:00,112.84,112.98,112.79,112.94,26105.0,112.84,112.98,112.79,112.94,26105.0
2024-12-18 13:20:00,112.94,112.98,112.77,112.97,43275.0,112.94,112.98,112.77,112.97,43275.0
2024-12-18 13:25:00,112.98,113.01,112.88,112.89,36869.0,112.98,113.01,112.88,112.89,36869.0
2024-12-18 13:30:00,112.9,113.12,112.9,113.11,23567.0,112.9,113.12,112.9,113.11,23567.0
2024-12-18 13:35:00,113.12,113.12,112.92,112.92,21814.0,113.12,113.12,112.92,112.92,21814.0
2024-12-18 13:40:00,112.9,112.99,112.73,112.87,22871.0,112.9,112.99,112.73,112.87,22871.0
2024-12-18 13:45:00,112.88,112.89,112.82,112.87,14934.0,112.88,112.89,112.82,112.87,14934.0
2024-12-18 13:50:00,112.86,112.97,112.84,112.95,13712.0,112.86,112.97,112.84,112.95,13712.0
2024-12-18 13:55:00,112.95,113.06,112.94,113.02,38948.0,112.95,113.06,112.94,113.02,38948.0
2024-12-18 14:00:00,113.0,113.04,112.48,112.9,45404.0,113.0,113.04,112.48,112.9,45404.0
2024-12-18 14:05:00,112.9,112.92,112.18,112.25,59319.0,112.9,112.92,112.18,112.25,59319.0
2024-12-18 14:10:00,112.31,112.52,112.26,112.48,44471.0,112.31,112.52,112.26,112.48,44471.0
2024-12-18 14:15:00,112.47,112.52,112.12,112.2,36765.0,112.47,112.52,112.12,112.2,36765.0
2024-12-18 14:20:00,112.18,112.44,112.15,112.42,33095.0,112.18,112.44,112.15,112.42,33095.0
2024-12-18 14:25:00,112.39,112.44,111.9,111.98,48573.0,112.39,112.44,111.9,111.98,48573.0
2024-12-18 14:30:00,111.96,112.39,111.8,112.2,43915.0,111.96,112.39,111.8,112.2,43915.0
2024-12-18 14:35:00,112.2,112.26,111.88,112.09,73527.0,112.2,112.26,111.88,112.09,73527.0
2024-12-18 14:40:00,112.09,112.34,112.02,112.05,39189.0,112.09,112.34,112.02,112.05,39189.0
2024-12-18 14:45:00,112.05,112.09,111.31,111.84,58359.0,112.05,112.09,111.31,111.84,58359.0
2024-12-18 14:50:00,111.81,111.89,111.43,111.47,28757.0,111.81,111.89,111.43,111.47,28757.0
2024-12-18 14:55:00,111.44,111.51,111.05,111.11,44007.0,111.44,111.51,111.05,111.11,44007.0
2024-12-18 15:00:00,111.12,111.3,110.4,110.43,63410.0,111.12,111.3,110.4,110.43,63410.0
2024-12-18 15:05:00,110.47,110.95,110.4,110.68,49474.0,110.47,110.95,110.4,110.68,49474.0
2024-12-18 15:10:00,110.68,110.77,110.43,110.76,73366.0,110.68,110.77,110.43,110.76,73366.0
2024-12-18 15:15:00,110.73,110.84,110.29,110.42,66868.0,110.73,110.84,110.29,110.42,66868.0
2024-12-18 15:20:00,110.44,110.86,110.42,110.61,55607.0,110.44,110.86,110.42,110.61,55607.0
2024-12-18 15:25:00,110.59,110.67,109.74,109.83,148547.0,110.59,110.67,109.74,109.83,148547.0
2024-12-18 15:30:00,109.87,110.14,109.34,109.43,80498.0,109.87,110.14,109.34,109.43,80498.0
2024-12-18 15:35:00,109.48,109.48,108.5,108.59,110102.0,109.48,109.48,108.5,108.59,110102.0
2024-12-18 15:40:00,108.59,108.59,107.76,107.87,122813.0,108.59,108.59,107.76,107.87,122813.0
2024-12-18 15:45:00,107.86,108.82,107.68,108.82,93164.0,107.86,108.82,107.68,108.82,93164.0
2024-12-18 15:50:00,108.86,109.28,108.64,109.17,150757.0,108.86,109.28,108.64,109.17,150757.0
2024-12-18 15:55:00,109.17,109.17,107.85,107.97,357328.0,109.17,109.17,107.85,107.97,357328.0
2024-12-19 09:30:00,110.31,112.12,110.04,111.73,220619.0,110.31,112.12,110.04,111.73,220619.0
2024-12-19 09:35:00,111.77,112.06,111.35,111.71,74675.0,111.77,112.06,111.35,111.71,74675.0
2024-12-19 09:40:00,111.66,112.09,111.23,111.37,58063.0,111.66,112.09,111.23,111.37,58063.0
2024-12-19 09:45:00,111.3,111.78,110.87,111.05,50393.0,111.3,111.78,110.87,111.05,50393.0
2024-12-19 09:50:00,110.93,111.04,110.36,110.38,33993.0,110.93,111.04,110.36,110.38,33993.0
2024-12-19 09:55:00,110.29,110.74,110.27,110.64,32030.0,110.29,110.74,110.27,110.64,32030.0
2024-12-19 10:00:00,110.64,110.73,109.75,109.77,53077.0,110.64,110.73,109.75,109.77,53077.0
2024-12-19 10:05:00,109.75,109.75,109.11,109.32,66240.0,109.75,109.75,109.11,109.32,66240.0
2024-12-19 10:10:00,109.32,109.95,109.32,109.82,41384.0,109.32,109.95,109.32,109.82,41384.0
2024-12-19 10:15:00,109.84,109.84,109.3,109.49,52202.0,109.84,109.84,109.3,109.49,52202.0
2024-12-19 10:20:00,109.45,109.55,108.8,108.8,58777.0,109.45,109.55,108.8,108.8,58777.0
2024-12-19 10:25:00,108.8,109.13,108.13,108.2,57207.0,108.8,109.13,108.13,108.2,57207.0
2024-12-19 10:30:00,108.19,108.61,108.14,108.28,61445.0,108.19,108.61,108.14,108.28,61445.0
2024-12-19 10:35:00,108.39,108.87,108.19,108.48,56085.0,108.39,108.87,108.19,108.48,56085.0
2024-12-19 10:40:00,108.48,108.91,108.22,108.83,48588.0,108.48,108.91,108.22,108.83,48588.0
2024-12-19 10:45:00,108.77,108.94,108.58,108.86,26405.0,108.77,108.94,108.58,108.86,26405.0
2024-12-19 10:50:00,108.84,108.96,108.43,108.66,24228.0,108.84,108.96,108.43,108.66,24228.0
2024-12-19 10:55:00,108.63,109.08,108.43,109.04,40438.0,108.63,109.08,108.43,109.04,40438.0
2024-12-19 11:00:00,109.0,109.05,108.49,108.59,36135.0,109.0,109.05,108.49,108.59,36135.0
2024-12-19 11:05:00,108.54,108.7,108.43,108.52,32285.0,108.54,108.7,108.43,108.52,32285.0
2024-12-19 11:10:00,108.55,108.62,108.45,108.56,24414.0,108.55,108.62,108.45,108.56,24414.0
2024-12-19 11:15:00,108.61,108.93,108.6,108.66,20922.0,108.61,108.93,108.6,108.66,20922.0
2024-12-19 11:20:00,108.67,109.5,108.67,109.41,20314.0,108.67,109.5,108.67,109.41,20314.0
2024-12-19 11:25:00,109.41,109.87,109.4,109.86,49846.0,109.41,109.87,109.4,109.86,49846.0
2024-12-19 11:30:00,109.81,110.04,109.72,109.87,24705.0,109.81,110.04,109.72,109.87,24705.0
2024-12-19 11:35:00,109.87,110.26,109.71,110.07,26071.0,109.87,110.26,109.71,110.07,26071.0
2024-12-19 11:40:00,110.11,110.14,109.66,109.74,19267.0,110.11,110.14,109.66,109.74,19267.0
2024-12-19 11:45:00,109.68,109.74,109.39,109.47,19475.0,109.68,109.74,109.39,109.47,19475.0
2024-12-19 11:50:00,109.45,109.63,109.35,109.45,15179.0,109.45,109.63,109.35,109.45,15179.0
2024-12-19 11:55:00,109.45,109.65,109.29,109.42,56019.0,109.45,109.65,109.29,109.42,56019.0
2024-12-19 12:00:00,109.4,109.52,109.15,109.2,21615.0,109.4,109.52,109.15,109.2,21615.0
2024-12-19 12:05:00,109.23,109.31,108.93,108.98,25738.0,109.23,109.31,108.93,108.98,25738.0
2024-12-19 12:10:00,108.98,109.03,108.81,108.86,20377.0,108.98,109.03,108.81,108.86,20377.0
2024-12-19 12:15:00,108.84,109.03,108.83,108.87,61705.0,108.84,109.03,108.83,108.87,61705.0
2024-12-19 12:20:00,108.86,108.91,108.68,108.87,27294.0,108.86,108.91,108.68,108.87,27294.0
2024-12-19 12:25:00,108.88,108.88,108.47,108.59,16226.0,108.88,108.88,108.47,108.59,16226.0
2024-12-19 12:30:00,108.59,108.73,108.43,108.48,15453.0,108.59,108.73,108.43,108.48,15453.0
2024-12-19 12:35:00,108.53,108.54,108.26,108.41,20537.0,108.53,108.54,108.26,108.41,20537.0
2024-12-19 12:40:00,108.36,108.58,108.28,108.28,29386.0,108.36,108.58,108.28,108.28,29386.0
2024-12-19 12:45:00,108.34,108.54,108.32,108.46,13934.0,108.34,108.54,108.32,108.46,13934.0
2024-12-19 12:50:00,108.46,108.71,108.38,108.7,13641.0,108.46,108.71,108.38,108.7,13641.0
2024-12-19 12:55:00,108.76,109.26,108.76,109.19,34360.0,108.76,109.26,108.76,109.19,34360.0
2024-12-19 13:00:00,109.19,109.19,108.75,108.86,13679.0,109.19,109.19,108.75,108.86,13679.0
2024-12-19 13:05:00,108.87,109.15,108.82,109.15,22522.0,108.87,109.15,108.82,109.15,22522.0
2024-12-19 13:10:00,109.11,109.12,108.95,109.0,18701.0,109.11,109.12,108.95,109.0,18701.0
2024-12-19 13:15:00,108.99,109.16,108.83,108.93,16602.0,108.99,109.16,108.83,108.93,16602.0
2024-12-19 13:20:00,108.92,108.96,108.7,108.87,18762.0,108.92,108.96,108.7,108.87,18762.0
2024-12-19 13:25:00,108.9,109.14,108.9,109.02,18112.0,108.9,109.14,108.9,109.02,18112.0
2024-12-19 13:30:00,109.02,109.18,108.87,109.09,13671.0,109.02,109.18,108.87,109.09,13671.0
2024-12-19 13:35:00,109.11,109.35,109.1,109.34,21418.0,109.11,109.35,109.1,109.34,21418.0
2024-12-19 13:40:00,109.34,109.42,109.28,109.35,16760.0,109.34,109.42,109.28,109.35,16760.0
2024-12-19 13:45:00,109.33,109.44,109.26,109.36,11146.0,109.33,109.44,109.26,109.36,11146.0
2024-12-19 13:50:00,109.36,109.44,109.28,109.33,21241.0,109.36,109.44,109.28,109.33,21241.0
2024-12-19 13:55:00,109.3,109.83,109.28,109.82,25475.0,109.3,109.83,109.28,109.82,25475.0
2024-12-19 14:00:00,109.81,109.84,109.6,109.65,26520.0,109.81,109.84,109.6,109.65,26520.0
2024-12-19 14:05:00,109.65,109.79,109.56,109.62,32003.0,109.65,109.79,109.56,109.62,32003.0
2024-12-19 14:10:00,109.62,109.79,109.54,109.79,52692.0,109.62,109.79,109.54,109.79,52692.0
2024-12-19 14:15:00,109.73,109.74,109.52,109.54,21078.0,109.73,109.74,109.52,109.54,21078.0
2024-12-19 14:20:00,109.5,109.56,109.39,109.55,23187.0,109.5,109.56,109.39,109.55,23187.0
2024-12-19 14:25:00,109.57,109.58,109.44,109.51,17638.0,109.57,109.58,109.44,109.51,17638.0
2024-12-19 14:30:00,109.51,109.51,109.33,109.42,22230.0,109.51,109.51,109.33,109.42,22230.0
2024-12-19 14:35:00,109.41,109.45,109.25,109.3,14997.0,109.41,109.45,109.25,109.3,14997.0
2024-12-19 14:40:00,109.3,109.34,109.26,109.32,19367.0,109.3,109.34,109.26,109.32,19367.0
2024-12-19 14:45:00,109.31,109.43,109.24,109.25,27715.0,109.31,109.43,109.24,109.25,27715.0
2024-12-19 14:50:00,109.27,109.31,109.15,109.17,14293.0,109.27,109.31,109.15,109.17,14293.0
2024-12-19 14:55:00,109.19,109.19,109.06,109.09,11355.0,109.19,109.19,109.06,109.09,11355.0
2024-12-19 15:00:00,109.12,109.24,109.08,109.17,20859.0,109.12,109.24,109.08,109.17,20859.0
2024-12-19 15:05:00,109.17,109.3,109.09,109.26,27873.0,109.17,109.3,109.09,109.26,27873.0
2024-12-19 15:10:00,109.27,109.27,109.03,109.21,48580.0,109.27,109.27,109.03,109.21,48580.0
2024-12-19 15:15:00,109.2,109.46,109.17,109.46,23128.0,109.2,109.46,109.17,109.46,23128.0
2024-12-19 15:20:00,109.42,109.72,109.37,109.69,33873.0,109.42,109.72,109.37,109.69,33873.0
2024-12-19 15:25:00,109.69,109.69,109.33,109.4,69767.0,109.69,109.69,109.33,109.4,69767.0
2024-12-19 15:30:00,109.37,109.44,109.03,109.08,43307.0,109.37,109.44,109.03,109.08,43307.0
2024-12-19 15:35:00,109.08,109.41,108.87,109.35,42070.0,109.08,109.41,108.87,109.35,42070.0
2024-12-19 15:40:00,109.36,109.52,109.27,109.36,30797.0,109.36,109.52,109.27,109.36,30797.0
2024-12-19 15:45:00,109.31,109.41,109.11,109.16,45388.0,109.31,109.41,109.11,109.16,45388.0
2024-12-19 15:50:00,109.15,109.31,108.97,109.02,66881.0,109.15,109.31,108.97,109.02,66881.0
2024-12-19 15:55:00,109.05,109.38,108.99,109.06,161836.0,109.05,109.38,108.99,109.06,161836.0
2024-12-20 09:30:00,107.82,108.75,107.0,108.4,629819.0,107.82,108.75,107.0,108.4,629819.0
2024-12-20 09:35:00,108.4,109.0,107.63,108.77,71088.0,108.4,109.0,107.63,108.77,71088.0
2024-12-20 09:40:00,108.8,109.05,108.2,108.36,31386.0,108.8,109.05,108.2,108.36,31386.0
2024-12-20 09:45:00,108.57,108.74,107.88,108.23,21789.0,108.57,108.74,107.88,108.23,21789.0
2024-12-20 09:50:00,108.15,109.09,108.08,109.01,32398.0,108.15,109.09,108.08,109.01,32398.0
2024-12-20 09:55:00,109.0,109.47,108.8,109.3,42658.0,109.0,109.47,108.8,109.3,42658.0
2024-12-20 10:00:00,109.3,109.99,109.3,109.86,59172.0,109.3,109.99,109.3,109.86,59172.0
2024-12-20 10:05:00,109.72,110.25,109.5,109.63,56983.0,109.72,110.25,109.5,109.63,56983.0
2024-12-20 10:10:00,109.63,110.04,109.45,110.02,20547.0,109.63,110.04,109.45,110.02,20547.0
2024-12-20 10:15:00,110.04,110.34,109.97,110.23,34738.0,110.04,110.34,109.97,110.23,34738.0
2024-12-20 10:20:00,110.13,110.65,110.1,110.61,44204.0,110.13,110.65,110.1,110.61,44204.0
2024-12-20 10:25:00,110.59,111.35,110.59,111.23,67273.0,110.59,111.35,110.59,111.23,67273.0
2024-12-20 10:30:00,111.26,111.77,111.24,111.42,62487.0,111.26,111.77,111.24,111.42,62487.0
2024-12-20 10:35:00,111.42,111.94,111.35,111.88,27238.0,111.42,111.94,111.35,111.88,27238.0
2024-12-20 10:40:00,111.84,112.28,111.73,112.18,48701.0,111.84,112.28,111.73,112.18,48701.0
2024-12-20 10:45:00,112.22,112.32,111.75,111.94,53364.0,112.22,112.32,111.75,111.94,53364.0
2024-12-20 10:50:00,111.91,112.08,111.83,112.07,29953.0,111.91,112.08,111.83,112.07,29953.0
2024-12-20 10:55:00,112.06,112.19,111.79,111.93,44122.0,112.06,112.19,111.79,111.93,44122.0
2024-12-20 11:00:00,111.93,112.43,111.84,112.42,36022.0,111.93,112.43,111.84,112.42,36022.0
2024-12-20 11:05:00,112.42,112.54,112.26,112.43,48370.0,112.42,112.54,112.26,112.43,48370.0
2024-12-20 11:10:00,112.4,112.86,112.4,112.85,30062.0,112.4,112.86,112.4,112.85,30062.0
2024-12-20 11:15:00,112.86,113.06,112.7,112.87,43040.0,112.86,113.06,112.7,112.87,43040.0
2024-12-20 11:20:00,112.86,113.18,112.79,113.0,49229.0,112.86,113.18,112.79,113.0,49229.0
2024-12-20 11:25:00,113.0,113.13,112.9,113.06,42711.0,113.0,113.13,112.9,113.06,42711.0
2024-12-20 11:30:00,113.04,113.59,113.04,113.48,46720.0,113.04,113.59,113.04,113.48,46720.0
2024-12-20 11:35:00,113.42,113.8,113.31,113.79,33360.0,113.42,113.8,113.31,113.79,33360.0
2024-12-20 11:40:00,113.76,113.91,113.58,113.9,31895.0,113.76,113.91,113.58,113.9,31895.0
2024-12-20 11:45:00,113.91,113.91,113.58,113.83,57361.0,113.91,113.91,113.58,113.83,57361.0
2024-12-20 11:50:00,113.78,113.95,113.36,113.48,34465.0,113.78,113.95,113.36,113.48,34465.0
2024-12-20 11:55:00,113.45,113.86,113.42,113.58,26532.0,113.45,113.86,113.42,113.58,26532.0
2024-12-20 12:00:00,113.63,113.8,113.44,113.63,44642.0,113.63,113.8,113.44,113.63,44642.0
2024-12-20 12:05:00,113.61,113.89,113.48,113.87,159389.0,113.61,113.89,113.48,113.87,159389.0
2024-12-20 12:10:00,113.89,113.93,113.7,113.92,74559.0,113.89,113.93,113.7,113.92,74559.0
2024-12-20 12:15:00,113.87,114.19,113.86,114.05,49737.0,113.87,114.19,113.86,114.05,49737.0
2024-12-20 12:20:00,114.05,114.11,113.94,114.11,24448.0,114.05,114.11,113.94,114.11,24448.0
2024-12-20 12:25:00,114.08,114.4,113.99,114.39,31116.0,114.08,114.4,113.99,114.39,31116.0
2024-12-20 12:30:00,114.34,114.36,113.9,114.09,59906.0,114.34,114.36,113.9,114.09,59906.0
2024-12-20 12:35:00,114.12,114.22,113.95,114.07,40229.0,114.12,114.22,113.95,114.07,40229.0
2024-12-20 12:40:00,114.02,114.16,113.94,114.05,24612.0,114.02,114.16,113.94,114.05,24612.0
2024-12-20 12:45:00,113.99,114.07,113.74,113.92,42686.0,113.99,114.07,113.74,113.92,42686.0
2024-12-20 12:50:00,113.89,114.01,113.8,113.94,26360.0,113.89,114.01,113.8,113.94,26360.0
2024-12-20 12:55:00,113.94,113.94,113.51,113.58,15367.0,113.94,113.94,113.51,113.58,15367.0
2024-12-20 13:00:00,113.58,113.69,113.45,113.58,25240.0,113.58,113.69,113.45,113.58,25240.0
2024-12-20 13:05:00,113.52,113.63,113.25,113.25,17522.0,113.52,113.63,113.25,113.25,17522.0
2024-12-20 13:10:00,113.25,113.25,112.9,112.96,33469.0,113.25,113.25,112.9,112.96,33469.0
2024-12-20 13:15:00,112.97,112.97,112.58,112.77,16187.0,112.97,112.97,112.58,112.77,16187.0
2024-12-20 13:20:00,112.8,112.8,112.49,112.59,19154.0,112.8,112.8,112.49,112.59,19154.0
2024-12-20 13:25:00,112.59,112.72,112.36,112.4,59777.0,112.59,112.72,112.36,112.4,59777.0
2024-12-20 13:30:00,112.35,112.65,112.34,112.63,71975.0,112.35,112.65,112.34,112.63,71975.0
2024-12-20 13:35:00,112.63,113.06,112.63,112.85,21407.0,112.63,113.06,112.63,112.85,21407.0
2024-12-20 13:40:00,112.89,112.89,112.66,112.79,20097.0,112.89,112.89,112.66,112.79,20097.0
2024-12-20 13:45:00,112.75,112.83,112.52,112.76,14369.0,112.75,112.83,112.52,112.76,14369.0
2024-12-20 13:50:00,112.69,113.14,112.69,113.1,23296.0,112.69,113.14,112.69,113.1,23296.0
2024-12-20 13:55:00,113.08,113.19,112.79,112.84,21930.0,113.08,113.19,112.79,112.84,21930.0
2024-12-20 14:00:00,112.84,112.89,112.69,112.77,12342.0,112.84,112.89,112.69,112.77,12342.0
2024-12-20 14:05:00,112.82,112.87,112.53,112.8,20330.0,112.82,112.87,112.53,112.8,20330.0
2024-12-20 14:10:00,112.79,112.82,112.65,112.74,12827.0,112.79,112.82,112.65,112.74,12827.0
2024-12-20 14:15:00,112.71,112.8,112.63,112.69,13514.0,112.71,112.8,112.63,112.69,13514.0
2024-12-20 14:20:00,112.69,112.77,112.6,112.64,10046.0,112.69,112.77,112.6,112.64,10046.0
2024-12-20 14:25:00,112.73,112.96,112.7,112.92,22795.0,112.73,112.96,112.7,112.92,22795.0
2024-12-20 14:30:00,112.94,113.37,112.91,113.34,24464.0,112.94,113.37,112.91,113.34,24464.0
2024-12-20 14:35:00,113.34,113.39,113.16,113.21,36036.0,113.34,113.39,113.16,113.21,36036.0
2024-12-20 14:40:00,113.17,113.34,113.11,113.23,28366.0,113.17,113.34,113.11,113.23,28366.0
2024-12-20 14:45:00,113.25,113.32,113.16,113.24,38702.0,113.25,113.32,113.16,113.24,38702.0
2024-12-20 14:50:00,113.24,113.24,113.02,113.14,22860.0,113.24,113.24,113.02,113.14,22860.0
2024-12-20 14:55:00,113.12,113.19,112.99,113.09,57356.0,113.12,113.19,112.99,113.09,57356.0
2024-12-20 15:00:00,113.11,113.34,113.1,113.19,38855.0,113.11,113.34,113.1,113.19,38855.0
2024-12-20 15:05:00,113.1,113.23,113.03,113.08,27025.0,113.1,113.23,113.03,113.08,27025.0
2024-12-20 15:10:00,113.08,113.15,112.66,112.67,63506.0,113.08,113.15,112.66,112.67,63506.0
2024-12-20 15:15:00,112.67,112.83,112.54,112.66,76248.0,112.67,112.83,112.54,112.66,76248.0
2024-12-20 15:20:00,112.63,112.92,112.53,112.78,86976.0,112.63,112.92,112.53,112.78,86976.0
2024-12-20 15:25:00,112.79,112.93,112.74,112.79,40067.0,112.79,112.93,112.74,112.79,40067.0
2024-12-20 15:30:00,112.84,112.93,112.27,112.32,44244.0,112.84,112.93,112.27,112.32,44244.0
2024-12-20 15:35:00,112.32,112.58,112.25,112.47,76031.0,112.32,112.58,112.25,112.47,76031.0
2024-12-20 15:40:00,112.47,112.62,112.27,112.44,58135.0,112.47,112.62,112.27,112.44,58135.0
2024-12-20 15:45:00,112.43,112.92,112.43,112.84,95352.0,112.43,112.92,112.43,112.84,95352.0
2024-12-20 15:50:00,112.82,112.88,112.2,112.77,143292.0,112.82,112.88,112.2,112.77,143292.0
2024-12-20 15:55:00,112.77,112.97,112.69,112.82,556102.0,112.77,112.97,112.69,112.82,556102.0
2024-12-23 09:30:00,112.81,113.47,111.77,112.2,204640.0,112.81,113.47,111.77,112.2,204640.0
2024-12-23 09:35:00,112.06,113.02,111.88,112.77,41444.0,112.06,113.02,111.88,112.77,41444.0
2024-12-23 09:40:00,112.89,112.89,112.05,112.5,43134.0,112.89,112.89,112.05,112.5,43134.0
2024-12-23 09:45:00,112.57,112.57,112.1,112.41,25626.0,112.57,112.57,112.1,112.41,25626.0
2024-12-23 09:50:00,112.15,112.47,112.0,112.43,23397.0,112.15,112.47,112.0,112.43,23397.0
2024-12-23 09:55:00,112.39,112.76,112.17,112.59,28511.0,112.39,112.76,112.17,112.59,28511.0
2024-12-23 10:00:00,112.59,112.69,112.05,112.19,30754.0,112.59,112.69,112.05,112.19,30754.0
2024-12-23 10:05:00,112.27,112.32,111.7,111.82,55098.0,112.27,112.32,111.7,111.82,55098.0
2024-12-23 10:10:00,111.79,112.3,111.51,112.02,25116.0,111.79,112.3,111.51,112.02,25116.0
2024-12-23 10:15:00,112.02,112.3,111.77,112.02,29103.0,112.02,112.3,111.77,112.02,29103.0
2024-12-23 10:20:00,111.92,112.27,111.8,111.97,20098.0,111.92,112.27,111.8,111.97,20098.0
2024-12-23 10:25:00,112.01,112.05,111.76,111.96,14718.0,112.01,112.05,111.76,111.96,14718.0
2024-12-23 10:30:00,111.96,112.18,111.8,112.14,18868.0,111.96,112.18,111.8,112.14,18868.0
2024-12-23 10:35:00,112.12,112.39,111.92,112.38,21140.0,112.12,112.39,111.92,112.38,21140.0
2024-12-23 10:40:00,112.39,112.66,112.26,112.26,18461.0,112.39,112.66,112.26,112.26,18461.0
2024-12-23 10:45:00,112.26,112.67,112.21,112.58,13460.0,112.26,112.67,112.21,112.58,13460.0
2024-12-23 10:50:00,112.58,112.9,112.41,112.82,23732.0,112.58,112.9,112.41,112.82,23732.0
2024-12-23 10:55:00,112.82,112.9,112.21,112.3,16037.0,112.82,112.9,112.21,112.3,16037.0
2024-12-23 11:00:00,112.31,112.95,112.3,112.92,18876.0,112.31,112.95,112.3,112.92,18876.0
2024-12-23 11:05:00,112.96,113.02,112.81,113.02,11724.0,112.96,113.02,112.81,113.02,11724.0
2024-12-23 11:10:00,112.95,113.05,112.74,112.81,9142.0,112.95,113.05,112.74,112.81,9142.0
2024-12-23 11:15:00,112.86,113.05,112.76,112.82,14629.0,112.86,113.05,112.76,112.82,14629.0
2024-12-23 11:20:00,112.8,113.06,112.77,113.0,39367.0,112.8,113.06,112.77,113.0,39367.0
2024-12-23 11:25:00,113.0,113.17,112.92,112.95,20758.0,113.0,113.17,112.92,112.95,20758.0
2024-12-23 11:30:00,113.02,113.02,112.59,112.67,19089.0,113.02,113.02,112.59,112.67,19089.0
2024-12-23 11:35:00,112.74,113.0,112.67,112.91,23726.0,112.74,113.0,112.67,112.91,23726.0
2024-12-23 11:40:00,112.94,113.2,112.9,113.12,24029.0,112.94,113.2,112.9,113.12,24029.0
2024-12-23 11:45:00,113.11,113.33,112.98,113.09,35562.0,113.11,113.33,112.98,113.09,35562.0
2024-12-23 11:50:00,113.1,113.26,113.01,113.16,19191.0,113.1,113.26,113.01,113.16,19191.0
2024-12-23 11:55:00,113.11,113.32,113.03,113.21,15982.0,113.11,113.32,113.03,113.21,15982.0
2024-12-23 12:00:00,113.23,113.57,113.23,113.46,46280.0,113.23,113.57,113.23,113.46,46280.0
2024-12-23 12:05:00,113.44,113.44,113.13,113.19,10669.0,113.44,113.44,113.13,113.19,10669.0
2024-12-23 12:10:00,113.18,113.19,112.97,113.01,12976.0,113.18,113.19,112.97,113.01,12976.0
2024-12-23 12:15:00,113.01,113.19,112.86,113.19,34440.0,113.01,113.19,112.86,113.19,34440.0
2024-12-23 12:20:00,113.16,113.37,113.15,113.21,17459.0,113.16,113.37,113.15,113.21,17459.0
2024-12-23 12:25:00,113.28,113.36,113.14,113.2,13298.0,113.28,113.36,113.14,113.2,13298.0
2024-12-23 12:30:00,113.2,113.41,113.15,113.33,18439.0,113.2,113.41,113.15,113.33,18439.0
2024-12-23 12:35:00,113.37,113.37,113.14,113.31,12227.0,113.37,113.37,113.14,113.31,12227.0
2024-12-23 12:40:00,113.35,113.4,113.04,113.08,33069.0,113.35,113.4,113.04,113.08,33069.0
2024-12-23 12:45:00,113.08,113.31,113.01,113.26,12577.0,113.08,113.31,113.01,113.26,12577.0
2024-12-23 12:50:00,113.31,113.33,113.21,113.27,17520.0,113.31,113.33,113.21,113.27,17520.0
2024-12-23 12:55:00,113.25,113.35,113.23,113.25,16151.0,113.25,113.35,113.23,113.25,16151.0
2024-12-23 13:00:00,113.25,113.58,113.19,113.56,23468.0,113.25,113.58,113.19,113.56,23468.0
2024-12-23 13:05:00,113.58,113.69,113.54,113.61,17408.0,113.58,113.69,113.54,113.61,17408.0
2024-12-23 13:10:00,113.56,113.58,113.32,113.33,15167.0,113.56,113.58,113.32,113.33,15167.0
2024-12-23 13:15:00,113.35,113.42,113.06,113.13,16486.0,113.35,113.42,113.06,113.13,16486.0
2024-12-23 13:20:00,113.2,113.2,112.84,113.02,12212.0,113.2,113.2,112.84,113.02,12212.0
2024-12-23 13:25:00,112.98,113.12,112.85,113.1,8615.0,112.98,113.12,112.85,113.1,8615.0
2024-12-23 13:30:00,113.03,113.05,112.86,113.01,10674.0,113.03,113.05,112.86,113.01,10674.0
2024-12-23 13:35:00,113.05,113.31,113.01,113.26,12242.0,113.05,113.31,113.01,113.26,12242.0
2024-12-23 13:40:00,113.22,113.42,113.21,113.27,10761.0,113.22,113.42,113.21,113.27,10761.0
2024-12-23 13:45:00,113.27,113.31,113.07,113.12,12269.0,113.27,113.31,113.07,113.12,12269.0
2024-12-23 13:50:00,113.12,113.35,113.11,113.23,25187.0,113.12,113.35,113.11,113.23,25187.0
2024-12-23 13:55:00,113.2,113.42,113.2,113.35,13726.0,113.2,113.42,113.2,113.35,13726.0
2024-12-23 14:00:00,113.41,113.41,113.26,113.27,11857.0,113.41,113.41,113.26,113.27,11857.0
2024-12-23 14:05:00,113.23,113.23,112.98,113.09,18868.0,113.23,113.23,112.98,113.09,18868.0
2024-12-23 14:10:00,113.09,113.09,112.94,112.97,10592.0,113.09,113.09,112.94,112.97,10592.0
2024-12-23 14:15:00,113.02,113.1,112.94,112.96,20889.0,113.02,113.1,112.94,112.96,20889.0
2024-12-23 14:20:00,112.95,113.11,112.94,113.11,18312.0,112.95,113.11,112.94,113.11,18312.0
2024-12-23 14:25:00,113.08,113.12,113.01,113.08,11687.0,113.08,113.12,113.01,113.08,11687.0
2024-12-23 14:30:00,113.06,113.15,113.05,113.12,10928.0,113.06,113.15,113.05,113.12,10928.0
2024-12-23 14:35:00,113.12,113.12,112.81,112.85,15266.0,113.12,113.12,112.81,112.85,15266.0
2024-12-23 14:40:00,112.8,113.02,112.8,112.96,13898.0,112.8,113.02,112.8,112.96,13898.0
2024-12-23 14:45:00,112.96,113.03,112.93,112.96,14056.0,112.96,113.03,112.93,112.96,14056.0
2024-12-23 14:50:00,112.96,112.96,112.84,112.88,16317.0,112.96,112.96,112.84,112.88,16317.0
2024-12-23 14:55:00,112.85,112.89,112.63,112.77,21173.0,112.85,112.89,112.63,112.77,21173.0
2024-12-23 15:00:00,112.77,112.81,112.63,112.81,16752.0,112.77,112.81,112.63,112.81,16752.0
2024-12-23 15:05:00,112.82,112.82,112.63,112.7,15802.0,112.82,112.82,112.63,112.7,15802.0
2024-12-23 15:10:00,112.7,112.96,112.67,112.92,19689.0,112.7,112.96,112.67,112.92,19689.0
2024-12-23 15:15:00,112.98,113.04,112.75,112.9,20382.0,112.98,113.04,112.75,112.9,20382.0
2024-12-23 15:20:00,112.94,113.01,112.8,112.84,22206.0,112.94,113.01,112.8,112.84,22206.0
2024-12-23 15:25:00,112.84,112.97,112.8,112.85,15530.0,112.84,112.97,112.8,112.85,15530.0
2024-12-23 15:30:00,112.85,113.02,112.84,112.96,26879.0,112.85,113.02,112.84,112.96,26879.0
2024-12-23 15:35:00,112.98,113.11,112.93,113.05,24930.0,112.98,113.11,112.93,113.05,24930.0
2024-12-23 15:40:00,113.05,113.25,112.99,113.21,18151.0,113.05,113.25,112.99,113.21,18151.0
2024-12-23 15:45:00,113.21,113.33,113.15,113.25,31941.0,113.21,113.33,113.15,113.25,31941.0
2024-12-23 15:50:00,113.25,113.42,113.2,113.38,84209.0,113.25,113.42,113.2,113.38,84209.0
2024-12-23 15:55:00,113.35,113.44,113.02,113.09,229820.0,113.35,113.44,113.02,113.09,229820.0
2024-12-24 09:30:00,113.0,113.72,112.85,113.58,92950.0,113.0,113.72,112.85,113.58,92950.0
2024-12-24 09:35:00,113.52,113.93,113.12,113.63,30962.0,113.52,113.93,113.12,113.63,30962.0
2024-12-24 09:40:00,113.72,114.1,113.72,113.91,19994.0,113.72,114.1,113.72,113.91,19994.0
2024-12-24 09:45:00,114.03,114.13,113.79,113.8,15395.0,114.03,114.13,113.79,113.8,15395.0
2024-12-24 09:50:00,113.74,113.93,113.66,113.78,11670.0,113.74,113.93,113.66,113.78,11670.0
2024-12-24 09:55:00,113.84,114.19,113.66,114.16,24651.0,113.84,114.19,113.66,114.16,24651.0
2024-12-24 10:00:00,114.16,114.16,113.85,113.95,15263.0,114.16,114.16,113.85,113.95,15263.0
2024-12-24 10:05:00,113.91,114.29,113.81,114.09,47197.0,113.91,114.29,113.81,114.09,47197.0
2024-12-24 10:10:00,114.09,114.18,113.82,113.98,27051.0,114.09,114.18,113.82,113.98,27051.0
2024-12-24 10:15:00,113.96,114.08,113.73,113.8,28020.0,113.96,114.08,113.73,113.8,28020.0
2024-12-24 10:20:00,113.73,113.94,113.63,113.84,11449.0,113.73,113.94,113.63,113.84,11449.0
2024-12-24 10:25:00,113.85,114.0,113.76,113.92,20976.0,113.85,114.0,113.76,113.92,20976.0
2024-12-24 10:30:00,113.92,113.98,113.71,113.78,9561.0,113.92,113.98,113.71,113.78,9561.0
2024-12-24 10:35:00,113.78,114.04,113.68,113.83,24985.0,113.78,114.04,113.68,113.83,24985.0
2024-12-24 10:40:00,113.77,113.93,113.73,113.82,11149.0,113.77,113.93,113.73,113.82,11149.0
2024-12-24 10:45:00,113.88,113.93,113.54,113.7,10933.0,113.88,113.93,113.54,113.7,10933.0
2024-12-24 10:50:00,113.7,113.8,113.37,113.39,21036.0,113.7,113.8,113.37,113.39,21036.0
2024-12-24 10:55:00,113.33,113.74,113.25,113.68,20917.0,113.33,113.74,113.25,113.68,20917.0
2024-12-24 11:00:00,113.68,113.86,113.68,113.75,29230.0,113.68,113.86,113.68,113.75,29230.0
2024-12-24 11:05:00,113.75,113.84,113.62,113.84,18793.0,113.75,113.84,113.62,113.84,18793.0
2024-12-24 11:10:00,113.8,113.84,113.58,113.75,23740.0,113.8,113.84,113.58,113.75,23740.0
2024-12-24 11:15:00,113.78,114.32,113.78,114.25,28611.0,113.78,114.32,113.78,114.25,28611.0
2024-12-24 11:20:00,114.3,114.4,114.12,114.18,62922.0,114.3,114.4,114.12,114.18,62922.0
2024-12-24 11:25:00,114.12,114.23,114.08,114.09,8169.0,114.12,114.23,114.08,114.09,8169.0
2024-12-24 11:30:00,114.0,114.05,113.92,113.98,11465.0,114.0,114.05,113.92,113.98,11465.0
2024-12-24 11:35:00,113.94,113.94,113.79,113.84,7343.0,113.94,113.94,113.79,113.84,7343.0
2024-12-24 11:40:00,113.84,114.23,113.79,114.17,19627.0,113.84,114.23,113.79,114.17,19627.0
2024-12-24 11:45:00,114.17,114.5,114.16,114.44,54542.0,114.17,114.5,114.16,114.44,54542.0
2024-12-24 11:50:00,114.43,114.43,114.17,114.28,66789.0,114.43,114.43,114.17,114.28,66789.0
2024-12-24 11:55:00,114.31,114.42,114.21,114.25,31653.0,114.31,114.42,114.21,114.25,31653.0
2024-12-24 12:00:00,114.21,114.31,114.1,114.11,56168.0,114.21,114.31,114.1,114.11,56168.0
2024-12-24 12:05:00,114.11,114.3,114.05,114.29,15270.0,114.11,114.3,114.05,114.29,15270.0
2024-12-24 12:10:00,114.28,114.47,114.27,114.45,19701.0,114.28,114.47,114.27,114.45,19701.0
2024-12-24 12:15:00,114.45,114.47,114.32,114.46,18865.0,114.45,114.47,114.32,114.46,18865.0
2024-12-24 12:20:00,114.49,114.5,114.37,114.44,16117.0,114.49,114.5,114.37,114.44,16117.0
2024-12-24 12:25:00,114.47,114.56,114.46,114.52,23280.0,114.47,114.56,114.46,114.52,23280.0
2024-12-24 12:30:00,114.48,114.55,114.17,114.17,71278.0,114.48,114.55,114.17,114.17,71278.0
2024-12-24 12:35:00,114.19,114.24,113.9,114.19,24979.0,114.19,114.24,113.9,114.19,24979.0
2024-12-24 12:40:00,114.19,114.22,113.98,114.09,19267.0,114.19,114.22,113.98,114.09,19267.0
2024-12-24 12:45:00,114.05,114.18,113.95,114.17,22314.0,114.05,114.18,113.95,114.17,22314.0
2024-12-24 12:50:00,114.17,114.57,114.09,114.57,50963.0,114.17,114.57,114.09,114.57,50963.0
2024-12-24 12:55:00,114.57,114.77,114.54,114.61,129946.0,114.57,114.77,114.54,114.61,129946.0
2024-12-26 09:30:00,114.0,114.35,113.75,114.21,94501.0,114.0,114.35,113.75,114.21,94501.0
2024-12-26 09:35:00,114.22,114.6,114.0,114.46,36570.0,114.22,114.6,114.0,114.46,36570.0
2024-12-26 09:40:00,114.54,114.81,114.54,114.69,38656.0,114.54,114.81,114.54,114.69,38656.0
2024-12-26 09:45:00,114.77,114.87,114.35,114.42,38917.0,114.77,114.87,114.35,114.42,38917.0
2024-12-26 09:50:00,114.5,114.5,113.66,113.67,45635.0,114.5,114.5,113.66,113.67,45635.0
2024-12-26 09:55:00,113.73,114.46,113.73,114.37,17362.0,113.73,114.46,113.73,114.37,17362.0
2024-12-26 10:00:00,114.32,114.57,114.31,114.47,46963.0,114.32,114.57,114.31,114.47,46963.0
2024-12-26 10:05:00,114.47,114.55,114.0,114.03,31672.0,114.47,114.55,114.0,114.03,31672.0
2024-12-26 10:10:00,114.11,114.29,113.97,114.06,9190.0,114.11,114.29,113.97,114.06,9190.0
2024-12-26 10:15:00,114.06,114.06,113.83,113.83,10948.0,114.06,114.06,113.83,113.83,10948.0
2024-12-26 10:20:00,113.84,114.11,113.75,114.04,10734.0,113.84,114.11,113.75,114.04,10734.0
2024-12-26 10:25:00,114.1,114.11,113.82,114.03,10040.0,114.1,114.11,113.82,114.03,10040.0
2024-12-26 10:30:00,114.0,114.27,114.0,114.27,9675.0,114.0,114.27,114.0,114.27,9675.0
2024-12-26 10:35:00,114.26,114.29,114.16,114.23,18229.0,114.26,114.29,114.16,114.23,18229.0
2024-12-26 10:40:00,114.23,114.28,114.02,114.18,25111.0,114.23,114.28,114.02,114.18,25111.0
2024-12-26 10:45:00,114.14,114.28,114.06,114.08,35143.0,114.14,114.28,114.06,114.08,35143.0
2024-12-26 10:50:00,114.17,114.17,114.01,114.12,16761.0,114.17,114.17,114.01,114.12,16761.0
2024-12-26 10:55:00,114.12,114.36,114.07,114.32,11225.0,114.12,114.36,114.07,114.32,11225.0
2024-12-26 11:00:00,114.32,114.4,114.3,114.4,7069.0,114.32,114.4,114.3,114.4,7069.0
2024-12-26 11:05:00,114.38,114.38,114.21,114.22,8616.0,114.38,114.38,114.21,114.22,8616.0
2024-12-26 11:10:00,114.23,114.3,114.22,114.29,7778.0,114.23,114.3,114.22,114.29,7778.0
2024-12-26 11:15:00,114.23,114.3,114.17,114.26,16451.0,114.23,114.3,114.17,114.26,16451.0
2024-12-26 11:20:00,114.27,114.31,114.16,114.18,18406.0,114.27,114.31,114.16,114.18,18406.0
2024-12-26 11:25:00,114.13,114.28,114.07,114.28,13952.0,114.13,114.28,114.07,114.28,13952.0
2024-12-26 11:30:00,114.26,114.47,114.25,114.37,12564.0,114.26,114.47,114.25,114.37,12564.0
2024-12-26 11:35:00,114.37,114.46,114.31,114.41,15938.0,114.37,114.46,114.31,114.41,15938.0
2024-12-26 11:40:00,114.41,114.54,114.41,114.47,50943.0,114.41,114.54,114.41,114.47,50943.0
2024-12-26 11:45:00,114.45,114.65,114.45,114.63,20845.0,114.45,114.65,114.45,114.63,20845.0
2024-12-26 11:50:00,114.64,114.68,114.44,114.47,18431.0,114.64,114.68,114.44,114.47,18431.0
2024-12-26 11:55:00,114.47,114.71,114.47,114.68,11758.0,114.47,114.71,114.47,114.68,11758.0
2024-12-26 12:00:00,114.64,114.74,114.63,114.69,14456.0,114.64,114.74,114.63,114.69,14456.0
2024-12-26 12:05:00,114.66,114.81,114.63,114.78,12178.0,114.66,114.81,114.63,114.78,12178.0
2024-12-26 12:10:00,114.78,114.9,114.78,114.78,13974.0,114.78,114.9,114.78,114.78,13974.0
2024-12-26 12:15:00,114.75,114.94,114.71,114.93,18655.0,114.75,114.94,114.71,114.93,18655.0
2024-12-26 12:20:00,114.93,114.99,114.82,114.96,17814.0,114.93,114.99,114.82,114.96,17814.0
2024-12-26 12:25:00,114.93,114.95,114.73,114.77,17588.0,114.93,114.95,114.73,114.77,17588.0
2024-12-26 12:30:00,114.78,114.88,114.66,114.86,32362.0,114.78,114.88,114.66,114.86,32362.0
2024-12-26 12:35:00,114.8,114.9,114.53,114.57,26105.0,114.8,114.9,114.53,114.57,26105.0
2024-12-26 12:40:00,114.57,114.63,114.5,114.59,7427.0,114.57,114.63,114.5,114.59,7427.0
2024-12-26 12:45:00,114.57,114.62,114.25,114.41,10611.0,114.57,114.62,114.25,114.41,10611.0
2024-12-26 12:50:00,114.46,114.51,114.29,114.44,10435.0,114.46,114.51,114.29,114.44,10435.0
2024-12-26 12:55:00,114.46,114.51,114.39,114.39,8982.0,114.46,114.51,114.39,114.39,8982.0
2024-12-26 13:00:00,114.43,114.56,114.41,114.5,10301.0,114.43,114.56,114.41,114.5,10301.0
2024-12-26 13:05:00,114.47,114.57,114.42,114.55,13410.0,114.47,114.57,114.42,114.55,13410.0
2024-12-26 13:10:00,114.49,114.53,114.35,114.35,67876.0,114.49,114.53,114.35,114.35,67876.0
2024-12-26 13:15:00,114.39,114.62,114.38,114.57,9141.0,114.39,114.62,114.38,114.57,9141.0
2024-12-26 13:20:00,114.57,114.57,114.26,114.33,24233.0,114.57,114.57,114.26,114.33,24233.0
2024-12-26 13:25:00,114.39,114.41,114.28,114.38,7092.0,114.39,114.41,114.28,114.38,7092.0
2024-12-26 13:30:00,114.41,114.47,114.23,114.24,9476.0,114.41,114.47,114.23,114.24,9476.0
2024-12-26 13:35:00,114.29,114.41,114.27,114.34,7447.0,114.29,114.41,114.27,114.34,7447.0
2024-12-26 13:40:00,114.38,114.38,114.14,114.22,9187.0,114.38,114.38,114.14,114.22,9187.0
2024-12-26 13:45:00,114.18,114.36,114.18,114.36,6022.0,114.18,114.36,114.18,114.36,6022.0
2024-12-26 13:50:00,114.31,114.38,114.27,114.37,5596.0,114.31,114.38,114.27,114.37,5596.0
2024-12-26 13:55:00,114.37,114.4,114.25,114.36,7091.0,114.37,114.4,114.25,114.36,7091.0
2024-12-26 14:00:00,114.35,114.36,114.24,114.27,21533.0,114.35,114.36,114.24,114.27,21533.0
2024-12-26 14:05:00,114.23,114.31,114.21,114.28,7763.0,114.23,114.31,114.21,114.28,7763.0
2024-12-26 14:10:00,114.28,114.45,114.22,114.22,29609.0,114.28,114.45,114.22,114.22,29609.0
2024-12-26 14:15:00,114.24,114.33,114.22,114.31,18449.0,114.24,114.33,114.22,114.31,18449.0
2024-12-26 14:20:00,114.3,114.34,114.23,114.23,8184.0,114.3,114.34,114.23,114.23,8184.0
2024-12-26 14:25:00,114.27,114.38,114.26,114.36,13890.0,114.27,114.38,114.26,114.36,13890.0
2024-12-26 14:30:00,114.36,114.41,114.33,114.33,14019.0,114.36,114.41,114.33,114.33,14019.0
2024-12-26 14:35:00,114.34,114.44,114.34,114.42,19869.0,114.34,114.44,114.34,114.42,19869.0
2024-12-26 14:40:00,114.44,114.69,114.41,114.63,25183.0,114.44,114.69,114.41,114.63,25183.0
2024-12-26 14:45:00,114.63,114.75,114.63,114.75,8387.0,114.63,114.75,114.63,114.75,8387.0
2024-12-26 14:50:00,114.7,114.78,114.64,114.71,11812.0,114.7,114.78,114.64,114.71,11812.0
2024-12-26 14:55:00,114.71,114.74,114.66,114.72,4592.0,114.71,114.74,114.66,114.72,4592.0
2024-12-26 15:00:00,114.7,114.76,114.68,114.73,12473.0,114.7,114.76,114.68,114.73,12473.0
2024-12-26 15:05:00,114.74,114.8,114.68,114.75,14713.0,114.74,114.8,114.68,114.75,14713.0
2024-12-26 15:10:00,114.72,114.85,114.64,114.79,35154.0,114.72,114.85,114.64,114.79,35154.0
2024-12-26 15:15:00,114.78,114.91,114.77,114.91,28267.0,114.78,114.91,114.77,114.91,28267.0
2024-12-26 15:20:00,114.91,114.91,114.79,114.89,26045.0,114.91,114.91,114.79,114.89,26045.0
2024-12-26 15:25:00,114.91,114.92,114.84,114.92,16791.0,114.91,114.92,114.84,114.92,16791.0
2024-12-26 15:30:00,114.88,114.9,114.72,114.75,15915.0,114.88,114.9,114.72,114.75,15915.0
2024-12-26 15:35:00,114.75,114.77,114.59,114.61,21610.0,114.75,114.77,114.59,114.61,21610.0
2024-12-26 15:40:00,114.58,114.69,114.57,114.66,16504.0,114.58,114.69,114.57,114.66,16504.0
2024-12-26 15:45:00,114.66,114.87,114.64,114.82,30195.0,114.66,114.87,114.64,114.82,30195.0
2024-12-26 15:50:00,114.82,114.98,114.78,114.88,84157.0,114.82,114.98,114.78,114.88,84157.0
2024-12-26 15:55:00,114.91,115.07,114.79,114.82,221308.0,114.91,115.07,114.79,114.82,221308.0
2024-12-27 09:30:00,113.67,114.1,113.31,113.69,89371.0,113.67,114.1,113.31,113.69,89371.0
2024-12-27 09:35:00,113.69,113.69,113.17,113.36,30838.0,113.69,113.69,113.17,113.36,30838.0
2024-12-27 09:40:00,113.24,113.46,112.85,113.01,29158.0,113.24,113.46,112.85,113.01,29158.0
2024-12-27 09:45:00,112.98,113.29,112.91,113.18,16111.0,112.98,113.29,112.91,113.18,16111.0
2024-12-27 09:50:00,113.17,113.49,112.96,113.4,19473.0,113.17,113.49,112.96,113.4,19473.0
2024-12-27 09:55:00,113.4,113.46,113.0,113.1,22303.0,113.4,113.46,113.0,113.1,22303.0
2024-12-27 10:00:00,113.1,113.16,112.52,112.64,35660.0,113.1,113.16,112.52,112.64,35660.0
2024-12-27 10:05:00,112.64,112.68,112.25,112.55,41212.0,112.64,112.68,112.25,112.55,41212.0
2024-12-27 10:10:00,112.49,112.53,112.0,112.29,43747.0,112.49,112.53,112.0,112.29,43747.0
2024-12-27 10:15:00,112.29,112.29,111.66,111.79,35565.0,112.29,112.29,111.66,111.79,35565.0
2024-12-27 10:20:00,111.74,112.61,111.74,112.42,41791.0,111.74,112.61,111.74,112.42,41791.0
2024-12-27 10:25:00,112.42,112.47,112.11,112.17,69054.0,112.42,112.47,112.11,112.17,69054.0
2024-12-27 10:30:00,112.21,112.21,111.71,111.79,32671.0,112.21,112.21,111.71,111.79,32671.0
2024-12-27 10:35:00,111.81,111.91,111.65,111.81,15985.0,111.81,111.91,111.65,111.81,15985.0
2024-12-27 10:40:00,111.83,112.23,111.73,112.05,17349.0,111.83,112.23,111.73,112.05,17349.0
2024-12-27 10:45:00,111.99,112.25,111.91,112.25,9892.0,111.99,112.25,111.91,112.25,9892.0
2024-12-27 10:50:00,112.32,112.54,112.16,112.51,23960.0,112.32,112.54,112.16,112.51,23960.0
2024-12-27 10:55:00,112.49,112.55,112.16,112.28,14451.0,112.49,112.55,112.16,112.28,14451.0
2024-12-27 11:00:00,112.25,112.38,112.15,112.16,17233.0,112.25,112.38,112.15,112.16,17233.0
2024-12-27 11:05:00,112.24,112.38,112.05,112.29,27233.0,112.24,112.38,112.05,112.29,27233.0
2024-12-27 11:10:00,112.36,112.39,112.06,112.06,10253.0,112.36,112.39,112.06,112.06,10253.0
2024-12-27 11:15:00,112.15,112.44,112.11,112.31,14927.0,112.15,112.44,112.11,112.31,14927.0
2024-12-27 11:20:00,112.33,112.47,112.27,112.47,11416.0,112.33,112.47,112.27,112.47,11416.0
2024-12-27 11:25:00,112.5,112.95,112.5,112.92,17079.0,112.5,112.95,112.5,112.92,17079.0
2024-12-27 11:30:00,112.92,113.0,112.85,112.95,9241.0,112.92,113.0,112.85,112.95,9241.0
2024-12-27 11:35:00,112.91,112.93,112.76,112.87,11631.0,112.91,112.93,112.76,112.87,11631.0
2024-12-27 11:40:00,112.87,112.91,112.54,112.57,12364.0,112.87,112.91,112.54,112.57,12364.0
2024-12-27 11:45:00,112.56,112.68,112.5,112.55,10369.0,112.56,112.68,112.5,112.55,10369.0
2024-12-27 11:50:00,112.56,112.56,112.18,112.21,13533.0,112.56,112.56,112.18,112.21,13533.0
2024-12-27 11:55:00,112.18,112.56,112.18,112.5,11652.0,112.18,112.56,112.18,112.5,11652.0
2024-12-27 12:00:00,112.44,112.58,112.31,112.36,6319.0,112.44,112.58,112.31,112.36,6319.0
2024-12-27 12:05:00,112.31,112.38,112.15,112.18,29541.0,112.31,112.38,112.15,112.18,29541.0
2024-12-27 12:10:00,112.25,112.31,112.15,112.19,8823.0,112.25,112.31,112.15,112.19,8823.0
2024-12-27 12:15:00,112.15,112.25,112.09,112.17,14993.0,112.15,112.25,112.09,112.17,14993.0
2024-12-27 12:20:00,112.2,112.32,112.09,112.24,10481.0,112.2,112.32,112.09,112.24,10481.0
2024-12-27 12:25:00,112.22,112.47,112.22,112.39,15390.0,112.22,112.47,112.22,112.39,15390.0
2024-12-27 12:30:00,112.37,112.68,112.36,112.57,20530.0,112.37,112.68,112.36,112.57,20530.0
2024-12-27 12:35:00,112.57,112.57,112.13,112.3,14878.0,112.57,112.57,112.13,112.3,14878.0
2024-12-27 12:40:00,112.27,112.54,112.27,112.38,12046.0,112.27,112.54,112.27,112.38,12046.0
2024-12-27 12:45:00,112.38,112.46,112.28,112.3,7899.0,112.38,112.46,112.28,112.3,7899.0
2024-12-27 12:50:00,112.34,112.51,112.31,112.46,6540.0,112.34,112.51,112.31,112.46,6540.0
2024-12-27 12:55:00,112.43,112.61,112.43,112.53,15006.0,112.43,112.61,112.43,112.53,15006.0
2024-12-27 13:00:00,112.59,112.8,112.59,112.78,8410.0,112.59,112.8,112.59,112.78,8410.0
2024-12-27 13:05:00,112.77,112.78,112.5,112.57,11453.0,112.77,112.78,112.5,112.57,11453.0
2024-12-27 13:10:00,112.63,112.69,112.56,112.59,7293.0,112.63,112.69,112.56,112.59,7293.0
2024-12-27 13:15:00,112.59,112.74,112.58,112.64,6416.0,112.59,112.74,112.58,112.64,6416.0
2024-12-27 13:20:00,112.64,112.68,112.58,112.6,8853.0,112.64,112.68,112.58,112.6,8853.0
2024-12-27 13:25:00,112.68,112.76,112.56,112.65,10015.0,112.68,112.76,112.56,112.65,10015.0
2024-12-27 13:30:00,112.59,112.81,112.59,112.81,9722.0,112.59,112.81,112.59,112.81,9722.0
2024-12-27 13:35:00,112.79,112.95,112.75,112.92,12360.0,112.79,112.95,112.75,112.92,12360.0
2024-12-27 13:40:00,112.93,113.07,112.89,112.91,15602.0,112.93,113.07,112.89,112.91,15602.0
2024-12-27 13:45:00,112.96,113.01,112.87,112.99,8191.0,112.96,113.01,112.87,112.99,8191.0
2024-12-27 13:50:00,112.99,113.17,112.98,113.17,10736.0,112.99,113.17,112.98,113.17,10736.0
2024-12-27 13:55:00,113.2,113.24,113.14,113.19,9683.0,113.2,113.24,113.14,113.19,9683.0
2024-12-27 14:00:00,113.15,113.2,113.05,113.05,10470.0,113.15,113.2,113.05,113.05,10470.0
2024-12-27 14:05:00,113.09,113.24,113.02,113.08,11991.0,113.09,113.24,113.02,113.08,11991.0
2024-12-27 14:10:00,113.03,113.1,113.01,113.03,14601.0,113.03,113.1,113.01,113.03,14601.0
2024-12-27 14:15:00,113.04,113.16,113.0,113.16,15151.0,113.04,113.16,113.0,113.16,15151.0
2024-12-27 14:20:00,113.14,113.19,112.85,112.95,13037.0,113.14,113.19,112.85,112.95,13037.0
2024-12-27 14:25:00,112.98,112.98,112.81,112.91,17828.0,112.98,112.98,112.81,112.91,17828.0
2024-12-27 14:30:00,112.91,113.09,112.86,113.08,10592.0,112.91,113.09,112.86,113.08,10592.0
2024-12-27 14:35:00,113.09,113.14,113.01,113.05,7539.0,113.09,113.14,113.01,113.05,7539.0
2024-12-27 14:40:00,113.07,113.21,113.07,113.17,11711.0,113.07,113.21,113.07,113.17,11711.0
2024-12-27 14:45:00,113.17,113.21,113.09,113.17,8307.0,113.17,113.21,113.09,113.17,8307.0
2024-12-27 14:50:00,113.21,113.23,113.08,113.13,7164.0,113.21,113.23,113.08,113.13,7164.0
2024-12-27 14:55:00,113.12,113.28,113.11,113.22,27733.0,113.12,113.28,113.11,113.22,27733.0
2024-12-27 15:00:00,113.18,113.22,112.95,113.05,11134.0,113.18,113.22,112.95,113.05,11134.0
2024-12-27 15:05:00,113.07,113.12,112.91,113.06,12739.0,113.07,113.12,112.91,113.06,12739.0
2024-12-27 15:10:00,113.06,113.07,112.63,112.73,18344.0,113.06,113.07,112.63,112.73,18344.0
2024-12-27 15:15:00,112.71,112.8,112.64,112.73,15616.0,112.71,112.8,112.64,112.73,15616.0
2024-12-27 15:20:00,112.77,112.8,112.59,112.72,17783.0,112.77,112.8,112.59,112.72,17783.0
2024-12-27 15:25:00,112.75,112.83,112.62,112.76,26662.0,112.75,112.83,112.62,112.76,26662.0
2024-12-27 15:30:00,112.73,112.76,112.55,112.6,12705.0,112.73,112.76,112.55,112.6,12705.0
2024-12-27 15:35:00,112.6,112.77,112.51,112.56,35427.0,112.6,112.77,112.51,112.56,35427.0
2024-12-27 15:40:00,112.58,112.61,112.43,112.49,19620.0,112.58,112.61,112.43,112.49,19620.0
2024-12-27 15:45:00,112.5,112.82,112.49,112.79,30207.0,112.5,112.82,112.49,112.79,30207.0
2024-12-27 15:50:00,112.82,113.32,112.82,113.1,69118.0,112.82,113.32,112.82,113.1,69118.0
2024-12-27 15:55:00,113.05,113.23,113.01,113.06,191411.0,113.05,113.23,113.01,113.06,191411.0
2024-12-30 09:30:00,110.69,111.25,109.57,110.23,132178.0,110.69,111.25,109.57,110.23,132178.0
2024-12-30 09:35:00,110.34,110.86,110.28,110.52,69478.0,110.34,110.86,110.28,110.52,69478.0
2024-12-30 09:40:00,110.68,111.15,110.41,110.58,47336.0,110.68,111.15,110.41,110.58,47336.0
2024-12-30 09:45:00,110.55,111.1,110.46,111.06,27626.0,110.55,111.1,110.46,111.06,27626.0
2024-12-30 09:50:00,111.14,111.34,110.77,110.91,25911.0,111.14,111.34,110.77,110.91,25911.0
2024-12-30 09:55:00,110.91,111.09,110.63,110.73,18557.0,110.91,111.09,110.63,110.73,18557.0
2024-12-30 10:00:00,110.63,111.07,110.5,110.76,26680.0,110.63,111.07,110.5,110.76,26680.0
2024-12-30 10:05:00,110.76,110.81,110.49,110.54,17323.0,110.76,110.81,110.49,110.54,17323.0
2024-12-30 10:10:00,110.62,110.74,110.22,110.62,39841.0,110.62,110.74,110.22,110.62,39841.0
2024-12-30 10:15:00,110.51,110.68,110.11,110.42,27284.0,110.51,110.68,110.11,110.42,27284.0
2024-12-30 10:20:00,110.51,110.54,109.88,110.02,21946.0,110.51,110.54,109.88,110.02,21946.0
2024-12-30 10:25:00,109.99,110.21,109.86,110.08,20225.0,109.99,110.21,109.86,110.08,20225.0
2024-12-30 10:30:00,110.11,110.31,110.0,110.28,16545.0,110.11,110.31,110.0,110.28,16545.0
2024-12-30 10:35:00,110.27,110.88,110.15,110.82,19524.0,110.27,110.88,110.15,110.82,19524.0
2024-12-30 10:40:00,110.82,110.93,110.57,110.75,26319.0,110.82,110.93,110.57,110.75,26319.0
2024-12-30 10:45:00,110.74,110.87,110.26,110.34,17987.0,110.74,110.87,110.26,110.34,17987.0
2024-12-30 10:50:00,110.33,110.55,110.3,110.54,18143.0,110.33,110.55,110.3,110.54,18143.0
2024-12-30 10:55:00,110.5,110.8,110.5,110.8,15578.0,110.5,110.8,110.5,110.8,15578.0
2024-12-30 11:00:00,110.78,110.93,110.57,110.65,75273.0,110.78,110.93,110.57,110.65,75273.0
2024-12-30 11:05:00,110.68,110.75,110.53,110.71,19060.0,110.68,110.75,110.53,110.71,19060.0
2024-12-30 11:10:00,110.72,110.75,110.51,110.67,20938.0,110.72,110.75,110.51,110.67,20938.0
2024-12-30 11:15:00,110.63,111.08,110.63,111.0,14194.0,110.63,111.08,110.63,111.0,14194.0
2024-12-30 11:20:00,111.05,111.24,110.82,110.85,22303.0,111.05,111.24,110.82,110.85,22303.0
2024-12-30 11:25:00,110.84,110.99,110.7,110.99,25007.0,110.84,110.99,110.7,110.99,25007.0
2024-12-30 11:30:00,111.05,111.1,110.86,111.09,22805.0,111.05,111.1,110.86,111.09,22805.0
2024-12-30 11:35:00,111.12,111.24,111.03,111.16,7929.0,111.12,111.24,111.03,111.16,7929.0
2024-12-30 11:40:00,111.2,111.46,111.16,111.34,117145.0,111.2,111.46,111.16,111.34,117145.0
2024-12-30 11:45:00,111.35,111.36,111.09,111.19,18102.0,111.35,111.36,111.09,111.19,18102.0
2024-12-30 11:50:00,111.09,111.4,111.09,111.36,20981.0,111.09,111.4,111.09,111.36,20981.0
2024-12-30 11:55:00,111.37,111.51,111.28,111.43,15302.0,111.37,111.51,111.28,111.43,15302.0
2024-12-30 12:00:00,111.43,111.67,111.38,111.54,18872.0,111.43,111.67,111.38,111.54,18872.0
2024-12-30 12:05:00,111.53,111.59,111.23,111.4,22162.0,111.53,111.59,111.23,111.4,22162.0
2024-12-30 12:10:00,111.47,111.59,111.42,111.51,25050.0,111.47,111.59,111.42,111.51,25050.0
2024-12-30 12:15:00,111.48,111.64,111.42,111.58,42872.0,111.48,111.64,111.42,111.58,42872.0
2024-12-30 12:20:00,111.58,111.78,111.57,111.71,54732.0,111.58,111.78,111.57,111.71,54732.0
2024-12-30 12:25:00,111.71,111.78,111.64,111.73,15603.0,111.71,111.78,111.64,111.73,15603.0
2024-12-30 12:30:00,111.73,112.0,111.7,111.94,27808.0,111.73,112.0,111.7,111.94,27808.0
2024-12-30 12:35:00,111.94,111.98,111.77,111.84,20392.0,111.94,111.98,111.77,111.84,20392.0
2024-12-30 12:40:00,111.8,111.91,111.77,111.89,20858.0,111.8,111.91,111.77,111.89,20858.0
2024-12-30 12:45:00,111.86,112.0,111.76,111.96,16832.0,111.86,112.0,111.76,111.96,16832.0
2024-12-30 12:50:00,111.94,111.94,111.65,111.65,16902.0,111.94,111.94,111.65,111.65,16902.0
2024-12-30 12:55:00,111.6,111.85,111.4,111.72,26985.0,111.6,111.85,111.4,111.72,26985.0
2024-12-30 13:00:00,111.73,111.76,111.49,111.54,13309.0,111.73,111.76,111.49,111.54,13309.0
2024-12-30 13:05:00,111.59,111.85,111.48,111.83,7516.0,111.59,111.85,111.48,111.83,7516.0
2024-12-30 13:10:00,111.83,112.07,111.78,112.04,10867.0,111.83,112.07,111.78,112.04,10867.0
2024-12-30 13:15:00,112.04,112.11,111.88,111.94,9982.0,112.04,112.11,111.88,111.94,9982.0
2024-12-30 13:20:00,111.93,111.99,111.6,111.7,10388.0,111.93,111.99,111.6,111.7,10388.0
2024-12-30 13:25:00,111.7,111.88,111.55,111.8,8587.0,111.7,111.88,111.55,111.8,8587.0
2024-12-30 13:30:00,111.76,111.94,111.71,111.94,4437.0,111.76,111.94,111.71,111.94,4437.0
2024-12-30 13:35:00,111.86,111.94,111.41,111.79,59989.0,111.86,111.94,111.41,111.79,59989.0
2024-12-30 13:40:00,111.81,111.94,111.72,111.93,12939.0,111.81,111.94,111.72,111.93,12939.0
2024-12-30 13:45:00,111.9,111.98,111.81,111.87,12258.0,111.9,111.98,111.81,111.87,12258.0
2024-12-30 13:50:00,111.88,111.91,111.72,111.88,12599.0,111.88,111.91,111.72,111.88,12599.0
2024-12-30 13:55:00,111.87,111.89,111.69,111.73,12096.0,111.87,111.89,111.69,111.73,12096.0
2024-12-30 14:00:00,111.7,111.85,111.69,111.76,13482.0,111.7,111.85,111.69,111.76,13482.0
2024-12-30 14:05:00,111.78,111.83,111.58,111.73,12765.0,111.78,111.83,111.58,111.73,12765.0
2024-12-30 14:10:00,111.73,111.73,111.46,111.55,8804.0,111.73,111.73,111.46,111.55,8804.0
2024-12-30 14:15:00,111.55,111.69,111.5,111.53,11251.0,111.55,111.69,111.5,111.53,11251.0
2024-12-30 14:20:00,111.6,111.6,111.4,111.54,15017.0,111.6,111.6,111.4,111.54,15017.0
2024-12-30 14:25:00,111.54,111.77,111.53,111.73,14060.0,111.54,111.77,111.53,111.73,14060.0
2024-12-30 14:30:00,111.68,111.9,111.68,111.86,14577.0,111.68,111.9,111.68,111.86,14577.0
2024-12-30 14:35:00,111.81,111.85,111.73,111.75,13867.0,111.81,111.85,111.73,111.75,13867.0
2024-12-30 14:40:00,111.79,111.85,111.75,111.83,11458.0,111.79,111.85,111.75,111.83,11458.0
2024-12-30 14:45:00,111.83,111.9,111.72,111.84,23067.0,111.83,111.9,111.72,111.84,23067.0
2024-12-30 14:50:00,111.87,111.9,111.77,111.84,11243.0,111.87,111.9,111.77,111.84,11243.0
2024-12-30 14:55:00,111.85,111.99,111.85,111.93,15779.0,111.85,111.99,111.85,111.93,15779.0
2024-12-30 15:00:00,111.9,111.95,111.8,111.8,11139.0,111.9,111.95,111.8,111.8,11139.0
2024-12-30 15:05:00,111.82,111.92,111.78,111.89,12218.0,111.82,111.92,111.78,111.89,12218.0
2024-12-30 15:10:00,111.91,112.04,111.85,111.97,30466.0,111.91,112.04,111.85,111.97,30466.0
2024-12-30 15:15:00,111.96,112.05,111.92,112.0,13504.0,111.96,112.05,111.92,112.0,13504.0
2024-12-30 15:20:00,112.0,112.02,111.88,111.91,13615.0,112.0,112.02,111.88,111.91,13615.0
2024-12-30 15:25:00,111.91,111.93,111.53,111.54,33134.0,111.91,111.93,111.53,111.54,33134.0
2024-12-30 15:30:00,111.57,111.69,111.55,111.68,26305.0,111.57,111.69,111.55,111.68,26305.0
2024-12-30 15:35:00,111.68,111.72,111.62,111.64,20891.0,111.68,111.72,111.62,111.64,20891.0
2024-12-30 15:40:00,111.65,111.85,111.57,111.58,16318.0,111.65,111.85,111.57,111.58,16318.0
2024-12-30 15:45:00,111.62,111.8,111.59,111.74,25340.0,111.62,111.8,111.59,111.74,25340.0
2024-12-30 15:50:00,111.7,112.09,111.68,111.95,58086.0,111.7,112.09,111.68,111.95,58086.0
2024-12-30 15:55:00,111.95,111.99,111.39,111.39,155507.0,111.95,111.99,111.39,111.39,155507.0
2024-12-31 09:30:00,111.45,111.71,110.99,111.67,85646.0,111.45,111.71,110.99,111.67,85646.0
2024-12-31 09:35:00,111.56,111.56,110.86,110.88,23179.0,111.56,111.56,110.86,110.88,23179.0
2024-12-31 09:40:00,110.84,111.32,110.74,111.32,24642.0,110.84,111.32,110.74,111.32,24642.0
2024-12-31 09:45:00,111.36,111.71,111.16,111.46,38107.0,111.36,111.71,111.16,111.46,38107.0
2024-12-31 09:50:00,111.45,111.45,111.03,111.05,10805.0,111.45,111.45,111.03,111.05,10805.0
2024-12-31 09:55:00,111.19,111.59,111.07,111.49,10369.0,111.19,111.59,111.07,111.49,10369.0
2024-12-31 10:00:00,111.48,111.84,111.48,111.58,11515.0,111.48,111.84,111.48,111.58,11515.0
2024-12-31 10:05:00,111.51,111.63,111.0,111.09,30523.0,111.51,111.63,111.0,111.09,30523.0
2024-12-31 10:10:00,111.16,111.26,110.9,111.22,28326.0,111.16,111.26,110.9,111.22,28326.0
2024-12-31 10:15:00,111.22,111.55,111.0,111.55,8114.0,111.22,111.55,111.0,111.55,8114.0
2024-12-31 10:20:00,111.4,111.54,111.35,111.36,10212.0,111.4,111.54,111.35,111.36,10212.0
2024-12-31 10:25:00,111.43,111.82,111.4,111.53,15113.0,111.43,111.82,111.4,111.53,15113.0
2024-12-31 10:30:00,111.49,111.73,111.27,111.27,8165.0,111.49,111.73,111.27,111.27,8165.0
2024-12-31 10:35:00,111.46,111.57,111.29,111.48,8863.0,111.46,111.57,111.29,111.48,8863.0
2024-12-31 10:40:00,111.55,111.6,111.16,111.24,6592.0,111.55,111.6,111.16,111.24,6592.0
2024-12-31 10:45:00,111.22,111.34,111.09,111.1,12757.0,111.22,111.34,111.09,111.1,12757.0
2024-12-31 10:50:00,111.15,111.45,111.12,111.45,5589.0,111.15,111.45,111.12,111.45,5589.0
2024-12-31 10:55:00,111.32,111.45,111.28,111.33,7574.0,111.32,111.45,111.28,111.33,7574.0
2024-12-31 11:00:00,111.34,111.37,111.0,111.0,9865.0,111.34,111.37,111.0,111.0,9865.0
2024-12-31 11:05:00,111.0,111.26,110.91,111.26,42115.0,111.0,111.26,110.91,111.26,42115.0
2024-12-31 11:10:00,111.32,111.37,111.11,111.36,8462.0,111.32,111.37,111.11,111.36,8462.0
2024-12-31 11:15:00,111.28,111.35,111.02,111.02,11226.0,111.28,111.35,111.02,111.02,11226.0
2024-12-31 11:20:00,111.02,111.1,110.88,111.1,12654.0,111.02,111.1,110.88,111.1,12654.0
2024-12-31 11:25:00,111.0,111.18,110.97,111.01,10574.0,111.0,111.18,110.97,111.01,10574.0
2024-12-31 11:30:00,110.91,110.91,110.69,110.83,14492.0,110.91,110.91,110.69,110.83,14492.0
2024-12-31 11:35:00,110.87,110.92,110.78,110.89,10692.0,110.87,110.92,110.78,110.89,10692.0
2024-12-31 11:40:00,110.8,111.15,110.8,111.15,10836.0,110.8,111.15,110.8,111.15,10836.0
2024-12-31 11:45:00,111.19,111.4,111.14,111.35,5889.0,111.19,111.4,111.14,111.35,5889.0
2024-12-31 11:50:00,111.36,111.45,111.23,111.29,6617.0,111.36,111.45,111.23,111.29,6617.0
2024-12-31 11:55:00,111.29,111.29,111.05,111.09,7687.0,111.29,111.29,111.05,111.09,7687.0
2024-12-31 12:00:00,111.09,111.14,110.97,111.09,8552.0,111.09,111.14,110.97,111.09,8552.0
2024-12-31 12:05:00,111.11,111.16,111.03,111.15,7514.0,111.11,111.16,111.03,111.15,7514.0
2024-12-31 12:10:00,111.19,111.25,111.01,111.06,8548.0,111.19,111.25,111.01,111.06,8548.0
2024-12-31 12:15:00,111.11,111.3,111.03,111.29,24554.0,111.11,111.3,111.03,111.29,24554.0
2024-12-31 12:20:00,111.3,111.38,110.82,110.89,13341.0,111.3,111.38,110.82,110.89,13341.0
2024-12-31 12:25:00,110.89,111.0,110.67,110.67,10255.0,110.89,111.0,110.67,110.67,10255.0
2024-12-31 12:30:00,110.78,110.79,110.53,110.67,12678.0,110.78,110.79,110.53,110.67,12678.0
2024-12-31 12:35:00,110.66,110.68,110.5,110.53,8808.0,110.66,110.68,110.5,110.53,8808.0
2024-12-31 12:40:00,110.53,110.61,110.46,110.56,7691.0,110.53,110.61,110.46,110.56,7691.0
2024-12-31 12:45:00,110.51,110.7,110.45,110.51,6154.0,110.51,110.7,110.45,110.51,6154.0
2024-12-31 12:50:00,110.53,110.78,110.53,110.77,6666.0,110.53,110.78,110.53,110.77,6666.0
2024-12-31 12:55:00,110.85,111.16,110.79,111.16,8638.0,110.85,111.16,110.79,111.16,8638.0
2024-12-31 13:00:00,111.1,111.15,110.94,110.99,9300.0,111.1,111.15,110.94,110.99,9300.0
2024-12-31 13:05:00,111.03,111.27,111.03,111.21,7038.0,111.03,111.27,111.03,111.21,7038.0
2024-12-31 13:10:00,111.2,111.23,111.03,111.16,10174.0,111.2,111.23,111.03,111.16,10174.0
2024-12-31 13:15:00,111.12,111.35,111.0,111.0,8911.0,111.12,111.35,111.0,111.0,8911.0
2024-12-31 13:20:00,111.0,111.07,110.69,110.8,7491.0,111.0,111.07,110.69,110.8,7491.0
2024-12-31 13:25:00,110.8,110.97,110.75,110.81,5854.0,110.8,110.97,110.75,110.81,5854.0
2024-12-31 13:30:00,110.82,110.98,110.79,110.86,11408.0,110.82,110.98,110.79,110.86,11408.0
2024-12-31 13:35:00,110.75,110.8,110.54,110.69,11078.0,110.75,110.8,110.54,110.69,11078.0
2024-12-31 13:40:00,110.72,110.89,110.63,110.65,9620.0,110.72,110.89,110.63,110.65,9620.0
2024-12-31 13:45:00,110.73,111.01,110.71,110.95,7385.0,110.73,111.01,110.71,110.95,7385.0
2024-12-31 13:50:00,111.05,111.15,110.82,110.82,7272.0,111.05,111.15,110.82,110.82,7272.0
2024-12-31 13:55:00,110.9,110.9,110.64,110.69,8095.0,110.9,110.9,110.64,110.69,8095.0
2024-12-31 14:00:00,110.68,110.69,110.41,110.52,9841.0,110.68,110.69,110.41,110.52,9841.0
2024-12-31 14:05:00,110.52,110.7,110.46,110.65,14021.0,110.52,110.7,110.46,110.65,14021.0
2024-12-31 14:10:00,110.72,110.84,110.62,110.64,17079.0,110.72,110.84,110.62,110.64,17079.0
2024-12-31 14:15:00,110.64,110.69,110.32,110.33,17462.0,110.64,110.69,110.32,110.33,17462.0
2024-12-31 14:20:00,110.36,110.36,110.11,110.13,11830.0,110.36,110.36,110.11,110.13,11830.0
2024-12-31 14:25:00,110.17,110.31,110.0,110.06,12157.0,110.17,110.31,110.0,110.06,12157.0
2024-12-31 14:30:00,110.04,110.07,109.88,109.98,45013.0,110.04,110.07,109.88,109.98,45013.0
2024-12-31 14:35:00,109.99,110.23,109.89,110.22,13547.0,109.99,110.23,109.89,110.22,13547.0
2024-12-31 14:40:00,110.16,110.22,109.89,110.02,18142.0,110.16,110.22,109.89,110.02,18142.0
2024-12-31 14:45:00,110.02,110.16,109.97,110.07,15999.0,110.02,110.16,109.97,110.07,15999.0
2024-12-31 14:50:00,110.11,110.34,110.06,110.18,10800.0,110.11,110.34,110.06,110.18,10800.0
2024-12-31 14:55:00,110.18,110.49,110.17,110.47,7837.0,110.18,110.49,110.17,110.47,7837.0
2024-12-31 15:00:00,110.45,110.53,110.38,110.53,9910.0,110.45,110.53,110.38,110.53,9910.0
2024-12-31 15:05:00,110.51,110.7,110.51,110.59,16901.0,110.51,110.7,110.51,110.59,16901.0
2024-12-31 15:10:00,110.57,110.62,110.28,110.3,19703.0,110.57,110.62,110.28,110.3,19703.0
2024-12-31 15:15:00,110.28,110.46,110.28,110.46,15961.0,110.28,110.46,110.28,110.46,15961.0
2024-12-31 15:20:00,110.41,110.9,110.41,110.66,12759.0,110.41,110.9,110.41,110.66,12759.0
2024-12-31 15:25:00,110.75,110.94,110.64,110.94,13450.0,110.75,110.94,110.64,110.94,13450.0
2024-12-31 15:30:00,110.94,110.99,110.68,110.8,9601.0,110.94,110.99,110.68,110.8,9601.0
2024-12-31 15:35:00,110.8,110.92,110.66,110.72,19442.0,110.8,110.92,110.66,110.72,19442.0
2024-12-31 15:40:00,110.69,110.82,110.57,110.68,23940.0,110.69,110.82,110.57,110.68,23940.0
2024-12-31 15:45:00,110.69,110.99,110.59,110.99,46329.0,110.69,110.99,110.59,110.99,46329.0
2024-12-31 15:50:00,110.92,110.92,110.47,110.47,91060.0,110.92,110.92,110.47,110.47,91060.0
2024-12-31 15:55:00,110.47,110.66,110.23,110.52,248659.0,110.47,110.66,110.23,110.52,248659.0
2025-01-02 09:30:00,111.32,111.5,110.57,110.65,135612.0,111.32,111.5,110.57,110.65,135612.0
2025-01-02 09:35:00,110.77,110.82,109.83,109.97,64711.0,110.77,110.82,109.83,109.97,64711.0
2025-01-02 09:40:00,109.9,110.54,109.8,110.45,96537.0,109.9,110.54,109.8,110.45,96537.0
2025-01-02 09:45:00,110.56,111.71,110.55,111.6,146527.0,110.56,111.71,110.55,111.6,146527.0
2025-01-02 09:50:00,111.6,112.99,111.52,112.79,48387.0,111.6,112.99,111.52,112.79,48387.0
2025-01-02 09:55:00,112.95,113.06,112.61,112.79,84921.0,112.95,113.06,112.61,112.79,84921.0
2025-01-02 10:00:00,112.8,113.38,112.7,113.38,47860.0,112.8,113.38,112.7,113.38,47860.0
2025-01-02 10:05:00,113.28,114.15,113.24,114.02,55845.0,113.28,114.15,113.24,114.02,55845.0
2025-01-02 10:10:00,114.02,114.08,113.83,113.95,28705.0,114.02,114.08,113.83,113.95,28705.0
2025-01-02 10:15:00,113.89,113.96,113.16,113.31,46581.0,113.89,113.96,113.16,113.31,46581.0
2025-01-02 10:20:00,113.11,113.17,112.29,112.48,22630.0,113.11,113.17,112.29,112.48,22630.0
2025-01-02 10:25:00,112.48,112.88,112.46,112.63,18264.0,112.48,112.88,112.46,112.63,18264.0
2025-01-02 10:30:00,112.61,112.74,112.25,112.46,20325.0,112.61,112.74,112.25,112.46,20325.0
2025-01-02 10:35:00,112.4,112.7,112.16,112.37,16683.0,112.4,112.7,112.16,112.37,16683.0
2025-01-02 10:40:00,112.42,112.48,111.71,111.85,28283.0,112.42,112.48,111.71,111.85,28283.0
2025-01-02 10:45:00,111.91,112.23,111.51,112.17,40560.0,111.91,112.23,111.51,112.17,40560.0
2025-01-02 10:50:00,112.22,112.53,112.0,112.42,21912.0,112.22,112.53,112.0,112.42,21912.0
2025-01-02 10:55:00,112.35,112.35,111.98,111.98,10797.0,112.35,112.35,111.98,111.98,10797.0
2025-01-02 11:00:00,111.98,112.04,111.17,111.17,30580.0,111.98,112.04,111.17,111.17,30580.0
2025-01-02 11:05:00,111.17,111.65,111.16,111.49,13230.0,111.17,111.65,111.16,111.49,13230.0
2025-01-02 11:10:00,111.48,111.89,111.34,111.82,29671.0,111.48,111.89,111.34,111.82,29671.0
2025-01-02 11:15:00,111.75,112.06,111.67,112.05,19198.0,111.75,112.06,111.67,112.05,19198.0
2025-01-02 11:20:00,112.05,112.38,111.8,112.3,18023.0,112.05,112.38,111.8,112.3,18023.0
2025-01-02 11:25:00,112.35,112.5,112.22,112.32,43026.0,112.35,112.5,112.22,112.32,43026.0
2025-01-02 11:30:00,112.28,112.41,112.16,112.32,10072.0,112.28,112.41,112.16,112.32,10072.0
2025-01-02 11:35:00,112.36,112.51,112.31,112.35,21459.0,112.36,112.51,112.31,112.35,21459.0
2025-01-02 11:40:00,112.34,112.43,112.07,112.1,16378.0,112.34,112.43,112.07,112.1,16378.0
2025-01-02 11:45:00,112.08,112.38,112.01,112.34,15556.0,112.08,112.38,112.01,112.34,15556.0
2025-01-02 11:50:00,112.26,112.39,111.93,112.06,17280.0,112.26,112.39,111.93,112.06,17280.0
2025-01-02 11:55:00,112.07,112.27,112.01,112.23,12230.0,112.07,112.27,112.01,112.23,12230.0
2025-01-02 12:00:00,112.24,112.24,111.81,112.04,15384.0,112.24,112.24,111.81,112.04,15384.0
2025-01-02 12:05:00,112.13,112.17,111.56,111.56,15132.0,112.13,112.17,111.56,111.56,15132.0
2025-01-02 12:10:00,111.61,112.2,111.53,112.13,11320.0,111.61,112.2,111.53,112.13,11320.0
2025-01-02 12:15:00,112.17,112.19,111.52,111.65,26353.0,112.17,112.19,111.52,111.65,26353.0
2025-01-02 12:20:00,111.58,111.71,111.35,111.44,12596.0,111.58,111.71,111.35,111.44,12596.0
2025-01-02 12:25:00,111.39,111.4,110.83,110.84,23571.0,111.39,111.4,110.83,110.84,23571.0
2025-01-02 12:30:00,110.83,110.91,110.56,110.66,43452.0,110.83,110.91,110.56,110.66,43452.0
2025-01-02 12:35:00,110.62,110.72,110.08,110.3,24832.0,110.62,110.72,110.08,110.3,24832.0
2025-01-02 12:40:00,110.24,110.49,110.01,110.18,17660.0,110.24,110.49,110.01,110.18,17660.0
2025-01-02 12:45:00,110.27,110.41,110.0,110.06,22751.0,110.27,110.41,110.0,110.06,22751.0
2025-01-02 12:50:00,110.04,110.59,109.94,110.34,16365.0,110.04,110.59,109.94,110.34,16365.0
2025-01-02 12:55:00,110.37,110.74,110.34,110.67,9656.0,110.37,110.74,110.34,110.67,9656.0
2025-01-02 13:00:00,110.54,110.6,110.2,110.31,27475.0,110.54,110.6,110.2,110.31,27475.0
2025-01-02 13:05:00,110.31,111.0,110.3,110.89,9634.0,110.31,111.0,110.3,110.89,9634.0
2025-01-02 13:10:00,110.85,110.87,110.45,110.54,19199.0,110.85,110.87,110.45,110.54,19199.0
2025-01-02 13:15:00,110.59,110.65,110.37,110.58,10540.0,110.59,110.65,110.37,110.58,10540.0
2025-01-02 13:20:00,110.66,110.92,110.57,110.8,12570.0,110.66,110.92,110.57,110.8,12570.0
2025-01-02 13:25:00,110.84,110.88,110.61,110.88,12107.0,110.84,110.88,110.61,110.88,12107.0
2025-01-02 13:30:00,110.77,110.77,110.34,110.41,44917.0,110.77,110.77,110.34,110.41,44917.0
2025-01-02 13:35:00,110.42,110.74,110.41,110.51,33502.0,110.42,110.74,110.41,110.51,33502.0
2025-01-02 13:40:00,110.52,110.84,110.49,110.82,13092.0,110.52,110.84,110.49,110.82,13092.0
2025-01-02 13:45:00,110.83,110.83,110.51,110.59,18695.0,110.83,110.83,110.51,110.59,18695.0
2025-01-02 13:50:00,110.67,110.67,110.39,110.51,15755.0,110.67,110.67,110.39,110.51,15755.0
2025-01-02 13:55:00,110.56,110.79,110.56,110.79,19947.0,110.56,110.79,110.56,110.79,19947.0
2025-01-02 14:00:00,110.68,111.02,110.65,111.02,12431.0,110.68,111.02,110.65,111.02,12431.0
2025-01-02 14:05:00,111.0,111.12,110.85,110.93,6802.0,111.0,111.12,110.85,110.93,6802.0
2025-01-02 14:10:00,110.97,111.0,110.85,111.0,7701.0,110.97,111.0,110.85,111.0,7701.0
2025-01-02 14:15:00,110.99,111.24,110.92,111.2,16741.0,110.99,111.24,110.92,111.2,16741.0
2025-01-02 14:20:00,111.25,111.31,111.06,111.25,22803.0,111.25,111.31,111.06,111.25,22803.0
2025-01-02 14:25:00,111.25,111.27,111.1,111.1,19488.0,111.25,111.27,111.1,111.1,19488.0
2025-01-02 14:30:00,111.1,111.2,110.95,111.08,18388.0,111.1,111.2,110.95,111.08,18388.0
2025-01-02 14:35:00,111.09,111.21,110.94,111.13,11637.0,111.09,111.21,110.94,111.13,11637.0
2025-01-02 14:40:00,111.1,111.21,111.07,111.1,21598.0,111.1,111.21,111.07,111.1,21598.0
2025-01-02 14:45:00,111.1,111.35,110.92,111.21,14180.0,111.1,111.35,110.92,111.21,14180.0
2025-01-02 14:50:00,111.21,111.32,111.13,111.24,8802.0,111.21,111.32,111.13,111.24,8802.0
2025-01-02 14:55:00,111.2,111.27,110.83,110.83,7865.0,111.2,111.27,110.83,110.83,7865.0
2025-01-02 15:00:00,110.89,111.3,110.89,111.3,9384.0,110.89,111.3,110.89,111.3,9384.0
2025-01-02 15:05:00,111.25,111.29,111.11,111.2,20829.0,111.25,111.29,111.11,111.2,20829.0
2025-01-02 15:10:00,111.17,111.47,111.14,111.36,17848.0,111.17,111.47,111.14,111.36,17848.0
2025-01-02 15:15:00,111.36,111.41,111.19,111.37,10816.0,111.36,111.41,111.19,111.37,10816.0
2025-01-02 15:20:00,111.41,111.51,111.27,111.4,19622.0,111.41,111.51,111.27,111.4,19622.0
2025-01-02 15:25:00,111.4,111.46,111.31,111.31,13115.0,111.4,111.46,111.31,111.31,13115.0
2025-01-02 15:30:00,111.35,111.61,111.31,111.34,69667.0,111.35,111.61,111.31,111.34,69667.0
2025-01-02 15:35:00,111.3,111.51,111.24,111.47,66528.0,111.3,111.51,111.24,111.47,66528.0
2025-01-02 15:40:00,111.43,111.62,111.42,111.48,43412.0,111.43,111.62,111.42,111.48,43412.0
2025-01-02 15:45:00,111.5,111.88,111.44,111.77,70027.0,111.5,111.88,111.44,111.77,70027.0
2025-01-02 15:50:00,111.77,111.92,111.65,111.83,71631.0,111.77,111.92,111.65,111.83,71631.0
2025-01-02 15:55:00,111.81,111.93,111.7,111.83,170670.0,111.81,111.93,111.7,111.83,170670.0
2025-01-03 09:30:00,112.48,112.95,112.2,112.91,94562.0,112.48,112.95,112.2,112.91,94562.0
2025-01-03 09:35:00,112.97,113.39,112.77,113.39,25883.0,112.97,113.39,112.77,113.39,25883.0
2025-01-03 09:40:00,113.38,113.96,113.16,113.88,40647.0,113.38,113.96,113.16,113.88,40647.0
2025-01-03 09:45:00,113.85,113.92,112.66,112.82,42969.0,113.85,113.92,112.66,112.82,42969.0
2025-01-03 09:50:00,112.89,113.23,112.51,112.88,37447.0,112.89,113.23,112.51,112.88,37447.0
2025-01-03 09:55:00,112.92,113.42,112.83,113.38,15003.0,112.92,113.42,112.83,113.38,15003.0
2025-01-03 10:00:00,113.45,113.78,113.15,113.78,247322.0,113.45,113.78,113.15,113.78,247322.0
2025-01-03 10:05:00,113.8,113.9,113.42,113.63,17425.0,113.8,113.9,113.42,113.63,17425.0
2025-01-03 10:10:00,113.63,113.84,113.29,113.43,28143.0,113.63,113.84,113.29,113.43,28143.0
2025-01-03 10:15:00,113.47,113.66,113.22,113.4,24450.0,113.47,113.66,113.22,113.4,24450.0
2025-01-03 10:20:00,113.41,113.42,112.85,113.19,30198.0,113.41,113.42,112.85,113.19,30198.0
2025-01-03 10:25:00,113.21,113.54,113.09,113.37,12989.0,113.21,113.54,113.09,113.37,12989.0
2025-01-03 10:30:00,113.28,113.53,112.96,113.52,25658.0,113.28,113.53,112.96,113.52,25658.0
2025-01-03 10:35:00,113.45,113.82,113.35,113.73,17695.0,113.45,113.82,113.35,113.73,17695.0
2025-01-03 10:40:00,113.73,113.9,113.53,113.73,14517.0,113.73,113.9,113.53,113.73,14517.0
2025-01-03 10:45:00,113.73,113.97,113.64,113.7,8967.0,113.73,113.97,113.64,113.7,8967.0
2025-01-03 10:50:00,113.74,113.79,113.4,113.5,9636.0,113.74,113.79,113.4,113.5,9636.0
2025-01-03 10:55:00,113.41,113.72,113.39,113.62,15046.0,113.41,113.72,113.39,113.62,15046.0
2025-01-03 11:00:00,113.59,113.75,113.42,113.68,10471.0,113.59,113.75,113.42,113.68,10471.0
2025-01-03 11:05:00,113.68,113.68,113.17,113.34,11043.0,113.68,113.68,113.17,113.34,11043.0
2025-01-03 11:10:00,113.38,113.56,113.29,113.54,11879.0,113.38,113.56,113.29,113.54,11879.0
2025-01-03 11:15:00,113.53,113.53,113.32,113.42,15064.0,113.53,113.53,113.32,113.42,15064.0
2025-01-03 11:20:00,113.47,113.56,113.29,113.43,10603.0,113.47,113.56,113.29,113.43,10603.0
2025-01-03 11:25:00,113.45,113.61,113.36,113.51,15195.0,113.45,113.61,113.36,113.51,15195.0
2025-01-03 11:30:00,113.56,113.75,113.47,113.66,9703.0,113.56,113.75,113.47,113.66,9703.0
2025-01-03 11:35:00,113.7,113.76,113.5,113.51,7988.0,113.7,113.76,113.5,113.51,7988.0
2025-01-03 11:40:00,113.64,113.93,113.54,113.93,20244.0,113.64,113.93,113.54,113.93,20244.0
2025-01-03 11:45:00,113.89,114.05,113.88,113.99,26952.0,113.89,114.05,113.88,113.99,26952.0
2025-01-03 11:50:00,114.0,114.2,113.97,114.16,22596.0,114.0,114.2,113.97,114.16,22596.0
2025-01-03 11:55:00,114.15,114.2,113.9,113.91,20080.0,114.15,114.2,113.9,113.91,20080.0
2025-01-03 12:00:00,113.97,114.07,113.92,113.97,6294.0,113.97,114.07,113.92,113.97,6294.0
2025-01-03 12:05:00,113.92,114.0,113.85,113.88,6525.0,113.92,114.0,113.85,113.88,6525.0
2025-01-03 12:10:00,113.84,113.9,113.76,113.8,13260.0,113.84,113.9,113.76,113.8,13260.0
2025-01-03 12:15:00,113.77,113.97,113.74,113.85,18593.0,113.77,113.97,113.74,113.85,18593.0
2025-01-03 12:20:00,113.86,113.95,113.76,113.86,9995.0,113.86,113.95,113.76,113.86,9995.0
2025-01-03 12:25:00,113.9,113.96,113.65,113.66,11015.0,113.9,113.96,113.65,113.66,11015.0
2025-01-03 12:30:00,113.63,113.91,113.6,113.91,6618.0,113.63,113.91,113.6,113.91,6618.0
2025-01-03 12:35:00,113.9,113.93,113.8,113.87,7785.0,113.9,113.93,113.8,113.87,7785.0
2025-01-03 12:40:00,113.91,113.93,113.84,113.89,4759.0,113.91,113.93,113.84,113.89,4759.0
2025-01-03 12:45:00,113.87,114.0,113.73,114.0,52216.0,113.87,114.0,113.73,114.0,52216.0
2025-01-03 12:50:00,114.0,114.07,113.93,114.02,11064.0,114.0,114.07,113.93,114.02,11064.0
2025-01-03 12:55:00,114.05,114.17,114.04,114.17,14667.0,114.05,114.17,114.04,114.17,14667.0
2025-01-03 13:00:00,114.09,114.21,114.02,114.1,10506.0,114.09,114.21,114.02,114.1,10506.0
2025-01-03 13:05:00,114.11,114.19,114.08,114.19,6631.0,114.11,114.19,114.08,114.19,6631.0
2025-01-03 13:10:00,114.18,114.37,114.06,114.37,22209.0,114.18,114.37,114.06,114.37,22209.0
2025-01-03 13:15:00,114.36,114.43,114.28,114.4,27526.0,114.36,114.43,114.28,114.4,27526.0
2025-01-03 13:20:00,114.4,114.4,114.23,114.26,18089.0,114.4,114.4,114.23,114.26,18089.0
2025-01-03 13:25:00,114.29,114.47,114.25,114.45,23441.0,114.29,114.47,114.25,114.45,23441.0
2025-01-03 13:30:00,114.42,114.52,114.38,114.49,18037.0,114.42,114.52,114.38,114.49,18037.0
2025-01-03 13:35:00,114.5,114.68,114.39,114.63,19477.0,114.5,114.68,114.39,114.63,19477.0
2025-01-03 13:40:00,114.6,114.68,114.6,114.65,13743.0,114.6,114.68,114.6,114.65,13743.0
2025-01-03 13:45:00,114.68,114.74,114.62,114.66,17903.0,114.68,114.74,114.62,114.66,17903.0
2025-01-03 13:50:00,114.66,114.81,114.63,114.76,30165.0,114.66,114.81,114.63,114.76,30165.0
2025-01-03 13:55:00,114.81,114.83,114.66,114.75,24320.0,114.81,114.83,114.66,114.75,24320.0
2025-01-03 14:00:00,114.72,114.98,114.68,114.96,42523.0,114.72,114.98,114.68,114.96,42523.0
2025-01-03 14:05:00,114.96,115.16,114.91,115.0,90908.0,114.96,115.16,114.91,115.0,90908.0
2025-01-03 14:10:00,114.99,115.21,114.9,115.16,29687.0,114.99,115.21,114.9,115.16,29687.0
2025-01-03 14:15:00,115.17,115.24,114.94,114.95,185171.0,115.17,115.24,114.94,114.95,185171.0
2025-01-03 14:20:00,114.99,115.13,114.95,115.07,40336.0,114.99,115.13,114.95,115.07,40336.0
2025-01-03 14:25:00,115.06,115.17,114.99,115.17,29696.0,115.06,115.17,114.99,115.17,29696.0
2025-01-03 14:30:00,115.17,115.44,115.07,115.35,211264.0,115.17,115.44,115.07,115.35,211264.0
2025-01-03 14:35:00,115.44,115.48,115.12,115.31,52233.0,115.44,115.48,115.12,115.31,52233.0
2025-01-03 14:40:00,115.31,115.43,115.06,115.14,33935.0,115.31,115.43,115.06,115.14,33935.0
2025-01-03 14:45:00,115.14,115.17,115.0,115.16,25656.0,115.14,115.17,115.0,115.16,25656.0
2025-01-03 14:50:00,115.17,115.32,115.13,115.32,35577.0,115.17,115.32,115.13,115.32,35577.0
2025-01-03 14:55:00,115.31,115.31,115.18,115.22,59859.0,115.31,115.31,115.18,115.22,59859.0
2025-01-03 15:00:00,115.21,115.22,114.94,114.95,34371.0,115.21,115.22,114.94,114.95,34371.0
2025-01-03 15:05:00,114.97,115.1,114.9,114.97,50410.0,114.97,115.1,114.9,114.97,50410.0
2025-01-03 15:10:00,115.01,115.01,114.81,114.87,33925.0,115.01,115.01,114.81,114.87,33925.0
2025-01-03 15:15:00,114.84,114.88,114.74,114.78,40295.0,114.84,114.88,114.74,114.78,40295.0
2025-01-03 15:20:00,114.78,114.78,114.64,114.66,22222.0,114.78,114.78,114.64,114.66,22222.0
2025-01-03 15:25:00,114.65,114.88,114.65,114.86,22392.0,114.65,114.88,114.65,114.86,22392.0
2025-01-03 15:30:00,114.84,114.87,114.67,114.81,44626.0,114.84,114.87,114.67,114.81,44626.0
2025-01-03 15:35:00,114.79,114.88,114.71,114.77,27783.0,114.79,114.88,114.71,114.77,27783.0
2025-01-03 15:40:00,114.77,114.9,114.73,114.73,24752.0,114.77,114.9,114.73,114.73,24752.0
2025-01-03 15:45:00,114.71,114.95,114.71,114.93,81197.0,114.71,114.95,114.71,114.93,81197.0
2025-01-03 15:50:00,114.87,114.93,114.67,114.85,159757.0,114.87,114.93,114.67,114.85,159757.0
2025-01-03 15:55:00,114.88,115.3,114.84,115.19,211175.0,114.88,115.3,114.84,115.19,211175.0
2025-01-06 09:30:00,117.7,118.11,117.17,117.9,273816.0,117.7,118.11,117.17,117.9,273816.0
2025-01-06 09:35:00,117.86,117.9,117.26,117.73,114272.0,117.86,117.9,117.26,117.73,114272.0
2025-01-06 09:40:00,117.73,118.22,117.17,117.25,100301.0,117.73,118.22,117.17,117.25,100301.0
2025-01-06 09:45:00,117.33,118.43,117.25,118.11,87156.0,117.33,118.43,117.25,118.11,87156.0
2025-01-06 09:50:00,118.11,118.24,117.46,118.15,59342.0,118.11,118.24,117.46,118.15,59342.0
2025-01-06 09:55:00,118.17,118.47,118.0,118.24,109363.0,118.17,118.47,118.0,118.24,109363.0
2025-01-06 10:00:00,118.24,118.5,118.02,118.45,72610.0,118.24,118.5,118.02,118.45,72610.0
2025-01-06 10:05:00,118.45,118.45,117.92,118.17,117070.0,118.45,118.45,117.92,118.17,117070.0
2025-01-06 10:10:00,118.18,118.51,117.9,118.44,79825.0,118.18,118.51,117.9,118.44,79825.0
2025-01-06 10:15:00,118.52,118.58,117.96,118.0,158823.0,118.52,118.58,117.96,118.0,158823.0
2025-01-06 10:20:00,118.0,118.1,117.72,118.04,69417.0,118.0,118.1,117.72,118.04,69417.0
2025-01-06 10:25:00,118.04,118.5,118.02,118.48,38803.0,118.04,118.5,118.02,118.48,38803.0
2025-01-06 10:30:00,118.47,118.49,118.2,118.31,37108.0,118.47,118.49,118.2,118.31,37108.0
2025-01-06 10:35:00,118.31,118.38,117.92,117.97,43987.0,118.31,118.38,117.92,117.97,43987.0
2025-01-06 10:40:00,118.02,118.53,118.01,118.47,53943.0,118.02,118.53,118.01,118.47,53943.0
2025-01-06 10:45:00,118.47,118.6,118.36,118.46,57114.0,118.47,118.6,118.36,118.46,57114.0
2025-01-06 10:50:00,118.45,118.79,118.45,118.56,37733.0,118.45,118.79,118.45,118.56,37733.0
2025-01-06 10:55:00,118.55,118.55,118.09,118.09,41148.0,118.55,118.55,118.09,118.09,41148.0
2025-01-06 11:00:00,118.13,118.3,118.01,118.25,38637.0,118.13,118.3,118.01,118.25,38637.0
2025-01-06 11:05:00,118.26,118.5,118.22,118.34,17317.0,118.26,118.5,118.22,118.34,17317.0
2025-01-06 11:10:00,118.34,118.45,118.13,118.17,69070.0,118.34,118.45,118.13,118.17,69070.0
2025-01-06 11:15:00,118.16,118.22,117.56,117.7,58936.0,118.16,118.22,117.56,117.7,58936.0
2025-01-06 11:20:00,117.71,118.01,117.71,117.9,20699.0,117.71,118.01,117.71,117.9,20699.0
2025-01-06 11:25:00,117.9,118.3,117.82,118.25,34011.0,117.9,118.3,117.82,118.25,34011.0
2025-01-06 11:30:00,118.23,118.5,118.18,118.39,64762.0,118.23,118.5,118.18,118.39,64762.0
2025-01-06 11:35:00,118.41,118.78,118.38,118.62,325207.0,118.41,118.78,118.38,118.62,325207.0
2025-01-06 11:40:00,118.61,118.82,118.55,118.8,92098.0,118.61,118.82,118.55,118.8,92098.0
2025-01-06 11:45:00,118.78,118.93,118.65,118.66,71905.0,118.78,118.93,118.65,118.66,71905.0
2025-01-06 11:50:00,118.68,118.83,118.68,118.81,29474.0,118.68,118.83,118.68,118.81,29474.0
2025-01-06 11:55:00,118.83,118.9,118.68,118.75,63828.0,118.83,118.9,118.68,118.75,63828.0
2025-01-06 12:00:00,118.76,118.76,118.55,118.61,27498.0,118.76,118.76,118.55,118.61,27498.0
2025-01-06 12:05:00,118.6,118.86,118.4,118.82,37770.0,118.6,118.86,118.4,118.82,37770.0
2025-01-06 12:10:00,118.82,118.83,118.67,118.71,31758.0,118.82,118.83,118.67,118.71,31758.0
2025-01-06 12:15:00,118.68,118.81,118.4,118.47,43988.0,118.68,118.81,118.4,118.47,43988.0
2025-01-06 12:20:00,118.49,118.6,118.36,118.43,34473.0,118.49,118.6,118.36,118.43,34473.0
2025-01-06 12:25:00,118.44,118.63,118.39,118.59,25713.0,118.44,118.63,118.39,118.59,25713.0
2025-01-06 12:30:00,118.56,119.1,118.53,119.1,45168.0,118.56,119.1,118.53,119.1,45168.0
2025-01-06 12:35:00,119.07,119.31,118.89,118.89,54396.0,119.07,119.31,118.89,118.89,54396.0
2025-01-06 12:40:00,118.93,118.97,118.73,118.89,37525.0,118.93,118.97,118.73,118.89,37525.0
2025-01-06 12:45:00,118.89,119.17,118.89,119.1,47552.0,118.89,119.17,118.89,119.1,47552.0
2025-01-06 12:50:00,119.13,119.33,118.98,119.27,63018.0,119.13,119.33,118.98,119.27,63018.0
2025-01-06 12:55:00,119.3,119.31,119.04,119.3,47856.0,119.3,119.31,119.04,119.3,47856.0
2025-01-06 13:00:00,119.27,119.32,119.02,119.22,72355.0,119.27,119.32,119.02,119.22,72355.0
2025-01-06 13:05:00,119.24,119.32,119.11,119.28,21677.0,119.24,119.32,119.11,119.28,21677.0
2025-01-06 13:10:00,119.28,119.33,119.2,119.23,29087.0,119.28,119.33,119.2,119.23,29087.0
2025-01-06 13:15:00,119.2,119.23,118.92,119.05,35672.0,119.2,119.23,118.92,119.05,35672.0
2025-01-06 13:20:00,119.04,119.27,118.99,119.23,21813.0,119.04,119.27,118.99,119.23,21813.0
2025-01-06 13:25:00,119.21,119.46,119.18,119.42,74714.0,119.21,119.46,119.18,119.42,74714.0
2025-01-06 13:30:00,119.45,119.53,119.14,119.17,34922.0,119.45,119.53,119.14,119.17,34922.0
2025-01-06 13:35:00,119.17,119.26,118.97,119.02,76442.0,119.17,119.26,118.97,119.02,76442.0
2025-01-06 13:40:00,119.02,119.1,118.86,119.01,65061.0,119.02,119.1,118.86,119.01,65061.0
2025-01-06 13:45:00,118.99,119.01,118.6,118.6,30744.0,118.99,119.01,118.6,118.6,30744.0
2025-01-06 13:50:00,118.7,118.88,118.65,118.84,30204.0,118.7,118.88,118.65,118.84,30204.0
2025-01-06 13:55:00,118.84,118.88,118.49,118.49,23669.0,118.84,118.88,118.49,118.49,23669.0
2025-01-06 14:00:00,118.53,118.62,118.35,118.62,44891.0,118.53,118.62,118.35,118.62,44891.0
2025-01-06 14:05:00,118.62,118.89,118.59,118.7,24037.0,118.62,118.89,118.59,118.7,24037.0
2025-01-06 14:10:00,118.65,118.84,118.55,118.84,42190.0,118.65,118.84,118.55,118.84,42190.0
2025-01-06 14:15:00,118.81,118.85,118.45,118.52,36583.0,118.81,118.85,118.45,118.52,36583.0
2025-01-06 14:20:00,118.47,118.68,118.44,118.59,25541.0,118.47,118.68,118.44,118.59,25541.0
2025-01-06 14:25:00,118.63,118.73,118.57,118.67,34615.0,118.63,118.73,118.57,118.67,34615.0
2025-01-06 14:30:00,118.63,118.7,118.47,118.49,35500.0,118.63,118.7,118.47,118.49,35500.0
2025-01-06 14:35:00,118.51,118.65,118.44,118.6,21652.0,118.51,118.65,118.44,118.6,21652.0
2025-01-06 14:40:00,118.6,118.67,118.55,118.64,24867.0,118.6,118.67,118.55,118.64,24867.0
2025-01-06 14:45:00,118.64,118.68,118.49,118.61,20928.0,118.64,118.68,118.49,118.61,20928.0
2025-01-06 14:50:00,118.64,118.78,118.58,118.67,29614.0,118.64,118.78,118.58,118.67,29614.0
2025-01-06 14:55:00,118.68,118.74,118.36,118.47,46613.0,118.68,118.74,118.36,118.47,46613.0
2025-01-06 15:00:00,118.51,118.55,118.27,118.45,26328.0,118.51,118.55,118.27,118.45,26328.0
2025-01-06 15:05:00,118.48,118.58,118.45,118.58,23986.0,118.48,118.58,118.45,118.58,23986.0
2025-01-06 15:10:00,118.53,118.63,118.44,118.54,24657.0,118.53,118.63,118.44,118.54,24657.0
2025-01-06 15:15:00,118.54,118.56,118.41,118.53,29417.0,118.54,118.56,118.41,118.53,29417.0
2025-01-06 15:20:00,118.5,118.72,118.42,118.71,31386.0,118.5,118.72,118.42,118.71,31386.0
2025-01-06 15:25:00,118.67,118.69,118.52,118.61,28606.0,118.67,118.69,118.52,118.61,28606.0
2025-01-06 15:30:00,118.62,118.71,118.54,118.67,32602.0,118.62,118.71,118.54,118.67,32602.0
2025-01-06 15:35:00,118.65,118.8,118.35,118.35,50397.0,118.65,118.8,118.35,118.35,50397.0
2025-01-06 15:40:00,118.38,118.78,118.36,118.67,50979.0,118.38,118.78,118.36,118.67,50979.0
2025-01-06 15:45:00,118.68,118.97,118.5,118.57,94886.0,118.68,118.97,118.5,118.57,94886.0
2025-01-06 15:50:00,118.56,119.08,118.56,119.02,143577.0,118.56,119.08,118.56,119.02,143577.0
2025-01-06 15:55:00,119.02,119.22,118.81,119.02,324415.0,119.02,119.22,118.81,119.02,324415.0
2025-01-07 09:30:00,119.69,120.28,118.14,118.14,197557.0,119.69,120.28,118.14,118.14,197557.0
2025-01-07 09:35:00,118.13,118.15,117.34,117.54,65481.0,118.13,118.15,117.34,117.54,65481.0
2025-01-07 09:40:00,117.65,118.06,117.55,117.83,48212.0,117.65,118.06,117.55,117.83,48212.0
2025-01-07 09:45:00,117.8,118.24,117.8,118.12,25049.0,117.8,118.24,117.8,118.12,25049.0
2025-01-07 09:50:00,118.24,118.47,117.96,118.12,53461.0,118.24,118.47,117.96,118.12,53461.0
2025-01-07 09:55:00,118.19,118.19,117.05,117.21,34313.0,118.19,118.19,117.05,117.21,34313.0
2025-01-07 10:00:00,117.08,117.14,116.3,116.64,86379.0,117.08,117.14,116.3,116.64,86379.0
2025-01-07 10:05:00,116.58,117.11,116.47,116.87,38207.0,116.58,117.11,116.47,116.87,38207.0
2025-01-07 10:10:00,116.86,117.18,116.69,117.12,35506.0,116.86,117.18,116.69,117.12,35506.0
2025-01-07 10:15:00,117.13,117.34,116.95,117.25,32435.0,117.13,117.34,116.95,117.25,32435.0
2025-01-07 10:20:00,117.27,117.42,117.07,117.16,21477.0,117.27,117.42,117.07,117.16,21477.0
2025-01-07 10:25:00,117.21,117.35,116.67,116.67,48464.0,117.21,117.35,116.67,116.67,48464.0
2025-01-07 10:30:00,116.6,116.68,115.81,115.98,61481.0,116.6,116.68,115.81,115.98,61481.0
2025-01-07 10:35:00,115.99,116.05,114.62,114.7,252108.0,115.99,116.05,114.62,114.7,252108.0
2025-01-07 10:40:00,114.78,115.51,114.75,115.23,55723.0,114.78,115.51,114.75,115.23,55723.0
2025-01-07 10:45:00,115.17,115.48,114.76,115.47,53662.0,115.17,115.48,114.76,115.47,53662.0
2025-01-07 10:50:00,115.48,115.94,115.27,115.86,38224.0,115.48,115.94,115.27,115.86,38224.0
2025-01-07 10:55:00,115.92,116.48,115.87,116.45,31516.0,115.92,116.48,115.87,116.45,31516.0
2025-01-07 11:00:00,116.4,116.76,116.36,116.59,49960.0,116.4,116.76,116.36,116.59,49960.0
2025-01-07 11:05:00,116.59,116.77,116.14,116.62,33132.0,116.59,116.77,116.14,116.62,33132.0
2025-01-07 11:10:00,116.69,116.79,116.32,116.7,30097.0,116.69,116.79,116.32,116.7,30097.0
2025-01-07 11:15:00,116.75,116.95,116.58,116.86,21910.0,116.75,116.95,116.58,116.86,21910.0
2025-01-07 11:20:00,116.85,117.21,116.67,117.21,21667.0,116.85,117.21,116.67,117.21,21667.0
2025-01-07 11:25:00,117.21,117.38,117.14,117.16,33703.0,117.21,117.38,117.14,117.16,33703.0
2025-01-07 11:30:00,117.11,117.19,116.64,116.87,19646.0,117.11,117.19,116.64,116.87,19646.0
2025-01-07 11:35:00,116.8,117.22,116.65,117.09,33411.0,116.8,117.22,116.65,117.09,33411.0
2025-01-07 11:40:00,117.23,117.28,116.77,116.77,24054.0,117.23,117.28,116.77,116.77,24054.0
2025-01-07 11:45:00,116.71,117.07,116.7,116.82,42329.0,116.71,117.07,116.7,116.82,42329.0
2025-01-07 11:50:00,116.81,116.85,116.26,116.32,35062.0,116.81,116.85,116.26,116.32,35062.0
2025-01-07 11:55:00,116.4,116.41,116.05,116.12,25821.0,116.4,116.41,116.05,116.12,25821.0
2025-01-07 12:00:00,116.13,116.35,116.12,116.29,21855.0,116.13,116.35,116.12,116.29,21855.0
2025-01-07 12:05:00,116.28,116.33,116.16,116.3,17036.0,116.28,116.33,116.16,116.3,17036.0
2025-01-07 12:10:00,116.26,116.45,116.14,116.41,24133.0,116.26,116.45,116.14,116.41,24133.0
2025-01-07 12:15:00,116.4,116.57,116.28,116.52,11660.0,116.4,116.57,116.28,116.52,11660.0
2025-01-07 12:20:00,116.48,116.53,116.09,116.23,14104.0,116.48,116.53,116.09,116.23,14104.0
2025-01-07 12:25:00,116.29,116.33,116.05,116.29,26063.0,116.29,116.33,116.05,116.29,26063.0
2025-01-07 12:30:00,116.24,116.49,116.18,116.44,26901.0,116.24,116.49,116.18,116.44,26901.0
2025-01-07 12:35:00,116.46,116.48,116.14,116.2,18750.0,116.46,116.48,116.14,116.2,18750.0
2025-01-07 12:40:00,116.23,116.33,116.1,116.1,18467.0,116.23,116.33,116.1,116.1,18467.0
2025-01-07 12:45:00,116.12,116.17,115.84,115.96,50095.0,116.12,116.17,115.84,115.96,50095.0
2025-01-07 12:50:00,116.01,116.21,115.83,116.06,12549.0,116.01,116.21,115.83,116.06,12549.0
2025-01-07 12:55:00,116.17,116.4,116.11,116.4,8147.0,116.17,116.4,116.11,116.4,8147.0
2025-01-07 13:00:00,116.31,116.5,116.31,116.43,11291.0,116.31,116.5,116.31,116.43,11291.0
2025-01-07 13:05:00,116.43,116.54,116.38,116.5,10525.0,116.43,116.54,116.38,116.5,10525.0
2025-01-07 13:10:00,116.48,116.67,116.45,116.66,8781.0,116.48,116.67,116.45,116.66,8781.0
2025-01-07 13:15:00,116.68,116.68,116.49,116.59,18937.0,116.68,116.68,116.49,116.59,18937.0
2025-01-07 13:20:00,116.59,116.73,116.5,116.63,18352.0,116.59,116.73,116.5,116.63,18352.0
2025-01-07 13:25:00,116.66,116.72,116.58,116.62,14030.0,116.66,116.72,116.58,116.62,14030.0
2025-01-07 13:30:00,116.58,116.65,116.46,116.54,6936.0,116.58,116.65,116.46,116.54,6936.0
2025-01-07 13:35:00,116.54,116.61,116.33,116.37,17179.0,116.54,116.61,116.33,116.37,17179.0
2025-01-07 13:40:00,116.41,116.42,116.27,116.3,13925.0,116.41,116.42,116.27,116.3,13925.0
2025-01-07 13:45:00,116.3,116.36,116.21,116.29,20764.0,116.3,116.36,116.21,116.29,20764.0
2025-01-07 13:50:00,116.29,116.3,116.1,116.16,10173.0,116.29,116.3,116.1,116.16,10173.0
2025-01-07 13:55:00,116.13,116.28,116.0,116.25,45811.0,116.13,116.28,116.0,116.25,45811.0
2025-01-07 14:00:00,116.3,116.46,116.24,116.39,16249.0,116.3,116.46,116.24,116.39,16249.0
2025-01-07 14:05:00,116.39,116.54,116.34,116.48,27715.0,116.39,116.54,116.34,116.48,27715.0
2025-01-07 14:10:00,116.42,116.59,116.27,116.28,123817.0,116.42,116.59,116.27,116.28,123817.0
2025-01-07 14:15:00,116.33,116.37,116.13,116.25,18023.0,116.33,116.37,116.13,116.25,18023.0
2025-01-07 14:20:00,116.29,116.35,116.2,116.3,24832.0,116.29,116.35,116.2,116.3,24832.0
2025-01-07 14:25:00,116.32,116.46,116.24,116.4,23689.0,116.32,116.46,116.24,116.4,23689.0
2025-01-07 14:30:00,116.4,116.45,116.26,116.4,63863.0,116.4,116.45,116.26,116.4,63863.0
2025-01-07 14:35:00,116.44,116.47,116.12,116.12,21905.0,116.44,116.47,116.12,116.12,21905.0
2025-01-07 14:40:00,116.2,116.4,116.11,116.37,16204.0,116.2,116.4,116.11,116.37,16204.0
2025-01-07 14:45:00,116.37,116.42,115.95,116.0,26343.0,116.37,116.42,115.95,116.0,26343.0
2025-01-07 14:50:00,116.02,116.12,115.88,115.88,35540.0,116.02,116.12,115.88,115.88,35540.0
2025-01-07 14:55:00,115.92,116.03,115.88,115.99,17792.0,115.92,116.03,115.88,115.99,17792.0
2025-01-07 15:00:00,116.02,116.03,115.8,115.88,45679.0,116.02,116.03,115.8,115.88,45679.0
2025-01-07 15:05:00,115.89,116.04,115.63,115.67,53818.0,115.89,116.04,115.63,115.67,53818.0
2025-01-07 15:10:00,115.67,115.71,115.29,115.35,55368.0,115.67,115.71,115.29,115.35,55368.0
2025-01-07 15:15:00,115.35,115.39,115.14,115.2,38228.0,115.35,115.39,115.14,115.2,38228.0
2025-01-07 15:20:00,115.21,115.22,114.94,115.1,62892.0,115.21,115.22,114.94,115.1,62892.0
2025-01-07 15:25:00,115.14,115.48,115.04,115.15,50198.0,115.14,115.48,115.04,115.15,50198.0
2025-01-07 15:30:00,115.15,115.21,114.86,114.87,98403.0,115.15,115.21,114.86,114.87,98403.0
2025-01-07 15:35:00,114.86,115.21,114.73,115.05,50672.0,114.86,115.21,114.73,115.05,50672.0
2025-01-07 15:40:00,115.09,115.37,115.01,115.01,35382.0,115.09,115.37,115.01,115.01,35382.0
2025-01-07 15:45:00,115.0,115.28,114.83,115.22,66086.0,115.0,115.28,114.83,115.22,66086.0
2025-01-07 15:50:00,115.26,115.56,115.19,115.56,84275.0,115.26,115.56,115.19,115.56,84275.0
2025-01-07 15:55:00,115.54,115.63,115.25,115.34,229545.0,115.54,115.63,115.25,115.34,229545.0
2025-01-08 09:30:00,115.15,115.5,114.2,115.47,154729.0,115.15,115.5,114.2,115.47,154729.0
2025-01-08 09:35:00,115.49,115.77,115.27,115.42,31323.0,115.49,115.77,115.27,115.42,31323.0
2025-01-08 09:40:00,115.5,115.85,115.1,115.67,31392.0,115.5,115.85,115.1,115.67,31392.0
2025-01-08 09:45:00,115.72,115.72,114.86,115.34,22448.0,115.72,115.72,114.86,115.34,22448.0
2025-01-08 09:50:00,115.24,115.3,114.35,114.71,27724.0,115.24,115.3,114.35,114.71,27724.0
2025-01-08 09:55:00,114.6,114.93,114.37,114.9,30583.0,114.6,114.93,114.37,114.9,30583.0
2025-01-08 10:00:00,114.92,115.48,114.76,115.47,45452.0,114.92,115.48,114.76,115.47,45452.0
2025-01-08 10:05:00,115.34,115.4,114.5,114.55,54923.0,115.34,115.4,114.5,114.55,54923.0
2025-01-08 10:10:00,114.5,114.65,113.57,113.75,115352.0,114.5,114.65,113.57,113.75,115352.0
2025-01-08 10:15:00,113.76,114.12,113.45,114.03,66737.0,113.76,114.12,113.45,114.03,66737.0
2025-01-08 10:20:00,113.94,114.12,113.5,114.1,101244.0,113.94,114.12,113.5,114.1,101244.0
2025-01-08 10:25:00,114.12,114.34,113.91,114.32,67351.0,114.12,114.34,113.91,114.32,67351.0
2025-01-08 10:30:00,114.21,114.36,113.99,114.2,28273.0,114.21,114.36,113.99,114.2,28273.0
2025-01-08 10:35:00,114.29,114.71,114.28,114.34,28148.0,114.29,114.71,114.28,114.34,28148.0
2025-01-08 10:40:00,114.34,114.61,114.27,114.32,18568.0,114.34,114.61,114.27,114.32,18568.0
2025-01-08 10:45:00,114.38,114.43,113.86,114.09,29031.0,114.38,114.43,113.86,114.09,29031.0
2025-01-08 10:50:00,114.17,114.62,114.14,114.48,27092.0,114.17,114.62,114.14,114.48,27092.0
2025-01-08 10:55:00,114.58,114.73,114.44,114.61,13291.0,114.58,114.73,114.44,114.61,13291.0
2025-01-08 11:00:00,114.67,114.71,114.23,114.25,23822.0,114.67,114.71,114.23,114.25,23822.0
2025-01-08 11:05:00,114.22,114.37,113.99,114.28,26615.0,114.22,114.37,113.99,114.28,26615.0
2025-01-08 11:10:00,114.32,114.56,114.26,114.37,48394.0,114.32,114.56,114.26,114.37,48394.0
2025-01-08 11:15:00,114.49,114.69,114.13,114.58,22428.0,114.49,114.69,114.13,114.58,22428.0
2025-01-08 11:20:00,114.58,114.86,114.44,114.52,46487.0,114.58,114.86,114.44,114.52,46487.0
2025-01-08 11:25:00,114.52,114.52,114.22,114.42,25728.0,114.52,114.52,114.22,114.42,25728.0
2025-01-08 11:30:00,114.44,114.93,114.41,114.92,11304.0,114.44,114.93,114.41,114.92,11304.0
2025-01-08 11:35:00,114.86,115.15,114.85,115.09,26035.0,114.86,115.15,114.85,115.09,26035.0
2025-01-08 11:40:00,115.14,115.41,115.06,115.31,24124.0,115.14,115.41,115.06,115.31,24124.0
2025-01-08 11:45:00,115.3,115.38,115.22,115.25,27940.0,115.3,115.38,115.22,115.25,27940.0
2025-01-08 11:50:00,115.24,115.42,115.15,115.42,35876.0,115.24,115.42,115.15,115.42,35876.0
2025-01-08 11:55:00,115.38,115.49,115.27,115.47,16734.0,115.38,115.49,115.27,115.47,16734.0
2025-01-08 12:00:00,115.41,115.46,115.13,115.18,23061.0,115.41,115.46,115.13,115.18,23061.0
2025-01-08 12:05:00,115.19,115.2,114.99,115.1,17366.0,115.19,115.2,114.99,115.1,17366.0
2025-01-08 12:10:00,115.04,115.16,114.82,114.83,11349.0,115.04,115.16,114.82,114.83,11349.0
2025-01-08 12:15:00,114.9,114.94,114.72,114.86,20887.0,114.9,114.94,114.72,114.86,20887.0
2025-01-08 12:20:00,114.86,114.86,114.54,114.56,19088.0,114.86,114.86,114.54,114.56,19088.0
2025-01-08 12:25:00,114.53,114.7,113.98,114.09,35473.0,114.53,114.7,113.98,114.09,35473.0
2025-01-08 12:30:00,114.03,114.21,113.91,114.08,29306.0,114.03,114.21,113.91,114.08,29306.0
2025-01-08 12:35:00,114.06,114.34,114.02,114.15,22839.0,114.06,114.34,114.02,114.15,22839.0
2025-01-08 12:40:00,114.14,114.57,114.12,114.5,10493.0,114.14,114.57,114.12,114.5,10493.0
2025-01-08 12:45:00,114.5,114.55,114.37,114.4,29188.0,114.5,114.55,114.37,114.4,29188.0
2025-01-08 12:50:00,114.4,114.79,114.4,114.71,11218.0,114.4,114.79,114.4,114.71,11218.0
2025-01-08 12:55:00,114.71,114.82,114.59,114.72,16480.0,114.71,114.82,114.59,114.72,16480.0
2025-01-08 13:00:00,114.73,115.4,114.72,115.29,28253.0,114.73,115.4,114.72,115.29,28253.0
2025-01-08 13:05:00,115.29,115.36,115.14,115.33,10017.0,115.29,115.36,115.14,115.33,10017.0
2025-01-08 13:10:00,115.27,115.45,115.24,115.45,23293.0,115.27,115.45,115.24,115.45,23293.0
2025-01-08 13:15:00,115.45,115.8,115.42,115.72,40884.0,115.45,115.8,115.42,115.72,40884.0
2025-01-08 13:20:00,115.71,115.77,115.48,115.72,49390.0,115.71,115.77,115.48,115.72,49390.0
2025-01-08 13:25:00,115.79,115.98,115.73,115.74,21232.0,115.79,115.98,115.73,115.74,21232.0
2025-01-08 13:30:00,115.7,115.72,115.51,115.51,13332.0,115.7,115.72,115.51,115.51,13332.0
2025-01-08 13:35:00,115.56,115.75,115.47,115.63,16710.0,115.56,115.75,115.47,115.63,16710.0
2025-01-08 13:40:00,115.63,115.7,115.48,115.54,21608.0,115.63,115.7,115.48,115.54,21608.0
2025-01-08 13:45:00,115.59,115.62,115.37,115.47,21333.0,115.59,115.62,115.37,115.47,21333.0
2025-01-08 13:50:00,115.51,115.59,115.14,115.19,33612.0,115.51,115.59,115.14,115.19,33612.0
2025-01-08 13:55:00,115.24,115.6,115.14,115.59,14206.0,115.24,115.6,115.14,115.59,14206.0
2025-01-08 14:00:00,115.51,115.52,115.31,115.38,19981.0,115.51,115.52,115.31,115.38,19981.0
2025-01-08 14:05:00,115.38,115.94,115.31,115.94,43139.0,115.38,115.94,115.31,115.94,43139.0
2025-01-08 14:10:00,115.86,115.94,115.59,115.67,21746.0,115.86,115.94,115.59,115.67,21746.0
2025-01-08 14:15:00,115.65,115.93,115.64,115.85,32480.0,115.65,115.93,115.64,115.85,32480.0
2025-01-08 14:20:00,115.85,115.94,115.77,115.9,28561.0,115.85,115.94,115.77,115.9,28561.0
2025-01-08 14:25:00,115.89,116.27,115.85,116.18,44936.0,115.89,116.27,115.85,116.18,44936.0
2025-01-08 14:30:00,116.14,116.14,115.53,115.6,34930.0,116.14,116.14,115.53,115.6,34930.0
2025-01-08 14:35:00,115.54,115.63,115.39,115.4,35534.0,115.54,115.63,115.39,115.4,35534.0
2025-01-08 14:40:00,115.39,115.51,115.31,115.31,11649.0,115.39,115.51,115.31,115.31,11649.0
2025-01-08 14:45:00,115.31,115.52,115.3,115.45,23931.0,115.31,115.52,115.3,115.45,23931.0
2025-01-08 14:50:00,115.52,115.57,115.27,115.34,16112.0,115.52,115.57,115.27,115.34,16112.0
2025-01-08 14:55:00,115.34,115.44,115.2,115.42,60173.0,115.34,115.44,115.2,115.42,60173.0
2025-01-08 15:00:00,115.43,115.48,115.24,115.34,26339.0,115.43,115.48,115.24,115.34,26339.0
2025-01-08 15:05:00,115.4,115.43,115.21,115.24,22387.0,115.4,115.43,115.21,115.24,22387.0
2025-01-08 15:10:00,115.24,115.32,115.1,115.15,27330.0,115.24,115.32,115.1,115.15,27330.0
2025-01-08 15:15:00,115.15,115.48,115.15,115.45,26224.0,115.15,115.48,115.15,115.45,26224.0
2025-01-08 15:20:00,115.43,115.62,115.42,115.55,23810.0,115.43,115.62,115.42,115.55,23810.0
2025-01-08 15:25:00,115.58,115.61,115.45,115.59,16237.0,115.58,115.61,115.45,115.59,16237.0
2025-01-08 15:30:00,115.58,115.68,115.41,115.41,36570.0,115.58,115.68,115.41,115.41,36570.0
2025-01-08 15:35:00,115.4,115.5,115.26,115.27,60072.0,115.4,115.5,115.26,115.27,60072.0
2025-01-08 15:40:00,115.3,115.56,115.24,115.49,55513.0,115.3,115.56,115.24,115.49,55513.0
2025-01-08 15:45:00,115.46,115.61,115.45,115.53,71282.0,115.46,115.61,115.45,115.53,71282.0
2025-01-08 15:50:00,115.54,115.71,115.48,115.68,163871.0,115.54,115.71,115.48,115.68,163871.0
2025-01-08 15:55:00,115.67,115.96,115.41,115.48,371060.0,115.67,115.96,115.41,115.48,371060.0
2025-01-10 09:30:00,115.25,116.08,113.56,113.74,180064.0,115.25,116.08,113.56,113.74,180064.0
2025-01-10 09:35:00,113.66,114.04,112.65,113.19,127572.0,113.66,114.04,112.65,113.19,127572.0
2025-01-10 09:40:00,113.13,113.38,112.75,113.19,105813.0,113.13,113.38,112.75,113.19,105813.0
2025-01-10 09:45:00,113.23,113.78,113.01,113.7,63925.0,113.23,113.78,113.01,113.7,63925.0
2025-01-10 09:50:00,113.44,113.89,113.32,113.65,20968.0,113.44,113.89,113.32,113.65,20968.0
2025-01-10 09:55:00,113.65,114.29,113.52,114.28,30833.0,113.65,114.29,113.52,114.28,30833.0
2025-01-10 10:00:00,114.0,114.03,113.13,113.16,26334.0,114.0,114.03,113.13,113.16,26334.0
2025-01-10 10:05:00,113.35,113.45,112.86,113.0,32392.0,113.35,113.45,112.86,113.0,32392.0
2025-01-10 10:10:00,113.09,113.36,112.95,113.13,43051.0,113.09,113.36,112.95,113.13,43051.0
2025-01-10 10:15:00,113.13,113.73,113.06,113.57,27627.0,113.13,113.73,113.06,113.57,27627.0
2025-01-10 10:20:00,113.57,113.9,113.5,113.88,22889.0,113.57,113.9,113.5,113.88,22889.0
2025-01-10 10:25:00,113.99,114.39,113.79,114.33,32506.0,113.99,114.39,113.79,114.33,32506.0
2025-01-10 10:30:00,114.39,114.54,114.14,114.33,34717.0,114.39,114.54,114.14,114.33,34717.0
2025-01-10 10:35:00,114.27,114.82,114.2,114.68,25446.0,114.27,114.82,114.2,114.68,25446.0
2025-01-10 10:40:00,114.67,115.0,114.1,114.14,50370.0,114.67,115.0,114.1,114.14,50370.0
2025-01-10 10:45:00,114.16,114.88,114.08,114.69,60788.0,114.16,114.88,114.08,114.69,60788.0
2025-01-10 10:50:00,114.77,114.77,113.89,114.14,50841.0,114.77,114.77,113.89,114.14,50841.0
2025-01-10 10:55:00,114.09,114.12,113.65,113.69,34270.0,114.09,114.12,113.65,113.69,34270.0
2025-01-10 11:00:00,113.69,113.82,113.28,113.33,35525.0,113.69,113.82,113.28,113.33,35525.0
2025-01-10 11:05:00,113.39,113.47,113.18,113.44,30383.0,113.39,113.47,113.18,113.44,30383.0
2025-01-10 11:10:00,113.4,113.64,113.3,113.46,21368.0,113.4,113.64,113.3,113.46,21368.0
2025-01-10 11:15:00,113.46,113.9,113.4,113.83,40330.0,113.46,113.9,113.4,113.83,40330.0
2025-01-10 11:20:00,113.86,114.23,113.86,114.14,54739.0,113.86,114.23,113.86,114.14,54739.0
2025-01-10 11:25:00,114.08,114.14,113.7,113.82,20379.0,114.08,114.14,113.7,113.82,20379.0
2025-01-10 11:30:00,113.85,113.93,113.69,113.87,13837.0,113.85,113.93,113.69,113.87,13837.0
2025-01-10 11:35:00,113.9,113.93,113.64,113.93,19801.0,113.9,113.93,113.64,113.93,19801.0
2025-01-10 11:40:00,113.94,114.45,113.9,114.4,35317.0,113.94,114.45,113.9,114.4,35317.0
2025-01-10 11:45:00,114.36,114.49,114.09,114.09,40545.0,114.36,114.49,114.09,114.09,40545.0
2025-01-10 11:50:00,114.13,114.26,114.03,114.16,34793.0,114.13,114.26,114.03,114.16,34793.0
2025-01-10 11:55:00,114.11,114.13,113.79,113.79,14343.0,114.11,114.13,113.79,113.79,14343.0
2025-01-10 12:00:00,113.8,113.89,113.67,113.75,17161.0,113.8,113.89,113.67,113.75,17161.0
2025-01-10 12:05:00,113.78,113.87,113.67,113.73,10853.0,113.78,113.87,113.67,113.73,10853.0
2025-01-10 12:10:00,113.68,113.94,113.67,113.93,15637.0,113.68,113.94,113.67,113.93,15637.0
2025-01-10 12:15:00,113.95,113.96,113.74,113.89,8389.0,113.95,113.96,113.74,113.89,8389.0
2025-01-10 12:20:00,113.84,113.91,113.71,113.91,23304.0,113.84,113.91,113.71,113.91,23304.0
2025-01-10 12:25:00,113.93,114.11,113.93,114.08,21480.0,113.93,114.11,113.93,114.08,21480.0
2025-01-10 12:30:00,114.08,114.14,113.97,114.08,11607.0,114.08,114.14,113.97,114.08,11607.0
2025-01-10 12:35:00,114.12,114.32,114.05,114.17,23109.0,114.12,114.32,114.05,114.17,23109.0
2025-01-10 12:40:00,114.11,114.39,114.09,114.22,27969.0,114.11,114.39,114.09,114.22,27969.0
2025-01-10 12:45:00,114.17,114.35,114.04,114.28,16767.0,114.17,114.35,114.04,114.28,16767.0
2025-01-10 12:50:00,114.28,114.46,114.18,114.41,14775.0,114.28,114.46,114.18,114.41,14775.0
2025-01-10 12:55:00,114.41,114.61,114.4,114.59,10977.0,114.41,114.61,114.4,114.59,10977.0
2025-01-10 13:00:00,114.55,114.55,114.34,114.42,13392.0,114.55,114.55,114.34,114.42,13392.0
2025-01-10 13:05:00,114.46,114.76,114.41,114.69,15366.0,114.46,114.76,114.41,114.69,15366.0
2025-01-10 13:10:00,114.75,114.84,114.64,114.73,34018.0,114.75,114.84,114.64,114.73,34018.0
2025-01-10 13:15:00,114.71,114.73,114.37,114.5,25544.0,114.71,114.73,114.37,114.5,25544.0
2025-01-10 13:20:00,114.45,114.89,114.45,114.84,18517.0,114.45,114.89,114.45,114.84,18517.0
2025-01-10 13:25:00,114.77,114.89,114.7,114.78,9997.0,114.77,114.89,114.7,114.78,9997.0
2025-01-10 13:30:00,114.85,115.07,114.64,115.03,17978.0,114.85,115.07,114.64,115.03,17978.0
2025-01-10 13:35:00,114.96,115.12,114.89,114.96,12730.0,114.96,115.12,114.89,114.96,12730.0
2025-01-10 13:40:00,114.96,115.08,114.95,115.0,16719.0,114.96,115.08,114.95,115.0,16719.0
2025-01-10 13:45:00,115.03,115.46,115.03,115.46,19585.0,115.03,115.46,115.03,115.46,19585.0
2025-01-10 13:50:00,115.38,115.42,115.24,115.32,19093.0,115.38,115.42,115.24,115.32,19093.0
2025-01-10 13:55:00,115.32,115.58,115.3,115.47,32060.0,115.32,115.58,115.3,115.47,32060.0
2025-01-10 14:00:00,115.44,115.47,115.05,115.08,32144.0,115.44,115.47,115.05,115.08,32144.0
2025-01-10 14:05:00,115.04,115.04,114.78,114.78,35541.0,115.04,115.04,114.78,114.78,35541.0
2025-01-10 14:10:00,114.79,115.01,114.7,114.9,16968.0,114.79,115.01,114.7,114.9,16968.0
2025-01-10 14:15:00,114.91,115.01,114.83,114.97,9874.0,114.91,115.01,114.83,114.97,9874.0
2025-01-10 14:20:00,114.93,114.96,114.73,114.86,85198.0,114.93,114.96,114.73,114.86,85198.0
2025-01-10 14:25:00,114.91,115.28,114.82,115.23,12400.0,114.91,115.28,114.82,115.23,12400.0
2025-01-10 14:30:00,115.25,115.25,114.96,115.07,8580.0,115.25,115.25,114.96,115.07,8580.0
2025-01-10 14:35:00,115.03,115.2,115.01,115.18,10210.0,115.03,115.2,115.01,115.18,10210.0
2025-01-10 14:40:00,115.17,115.26,115.01,115.2,40888.0,115.17,115.26,115.01,115.2,40888.0
2025-01-10 14:45:00,115.16,115.2,114.94,114.99,28000.0,115.16,115.2,114.94,114.99,28000.0
2025-01-10 14:50:00,114.99,115.3,114.94,115.28,43125.0,114.99,115.3,114.94,115.28,43125.0
2025-01-10 14:55:00,115.29,115.43,115.24,115.3,23402.0,115.29,115.43,115.24,115.3,23402.0
2025-01-10 15:00:00,115.27,115.39,115.17,115.27,34588.0,115.27,115.39,115.17,115.27,34588.0
2025-01-10 15:05:00,115.24,115.36,115.15,115.17,19649.0,115.24,115.36,115.15,115.17,19649.0
2025-01-10 15:10:00,115.17,115.25,114.78,114.84,31451.0,115.17,115.25,114.78,114.84,31451.0
2025-01-10 15:15:00,114.81,114.94,114.65,114.9,47638.0,114.81,114.94,114.65,114.9,47638.0
2025-01-10 15:20:00,114.9,115.02,114.87,114.94,42648.0,114.9,115.02,114.87,114.94,42648.0
2025-01-10 15:25:00,114.93,114.95,114.58,114.77,47392.0,114.93,114.95,114.58,114.77,47392.0
2025-01-10 15:30:00,114.77,114.81,114.59,114.74,55225.0,114.77,114.81,114.59,114.74,55225.0
2025-01-10 15:35:00,114.76,114.94,114.6,114.73,33280.0,114.76,114.94,114.6,114.73,33280.0
2025-01-10 15:40:00,114.73,114.89,114.63,114.73,37317.0,114.73,114.89,114.63,114.73,37317.0
2025-01-10 15:45:00,114.76,114.76,114.41,114.5,27057.0,114.76,114.76,114.41,114.5,27057.0
2025-01-10 15:50:00,114.48,114.6,114.35,114.53,58887.0,114.48,114.6,114.35,114.53,58887.0
2025-01-10 15:55:00,114.54,114.67,114.29,114.35,228700.0,114.54,114.67,114.29,114.35,228700.0
2025-01-13 09:30:00,110.11,110.48,109.26,110.43,314480.0,110.11,110.48,109.26,110.43,314480.0
2025-01-13 09:35:00,110.44,110.82,109.09,110.2,110577.0,110.44,110.82,109.09,110.2,110577.0
2025-01-13 09:40:00,110.06,111.08,110.0,110.95,89294.0,110.06,111.08,110.0,110.95,89294.0
2025-01-13 09:45:00,111.08,111.58,110.78,111.39,38624.0,111.08,111.58,110.78,111.39,38624.0
2025-01-13 09:50:00,111.31,112.42,111.31,112.3,71530.0,111.31,112.42,111.31,112.3,71530.0
2025-01-13 09:55:00,112.34,112.34,111.63,112.29,65671.0,112.34,112.34,111.63,112.29,65671.0
2025-01-13 10:00:00,112.29,112.32,111.81,112.01,111192.0,112.29,112.32,111.81,112.01,111192.0
2025-01-13 10:05:00,112.07,112.73,111.97,112.48,78601.0,112.07,112.73,111.97,112.48,78601.0
2025-01-13 10:10:00,112.48,112.48,111.89,111.95,89510.0,112.48,112.48,111.89,111.95,89510.0
2025-01-13 10:15:00,112.05,112.36,111.89,112.36,51425.0,112.05,112.36,111.89,112.36,51425.0
2025-01-13 10:20:00,112.36,112.76,111.92,112.01,52431.0,112.36,112.76,111.92,112.01,52431.0
2025-01-13 10:25:00,112.01,112.13,111.6,111.62,130846.0,112.01,112.13,111.6,111.62,130846.0
2025-01-13 10:30:00,111.62,112.04,111.55,111.84,17572.0,111.62,112.04,111.55,111.84,17572.0
2025-01-13 10:35:00,111.77,112.75,111.76,112.65,30639.0,111.77,112.75,111.76,112.65,30639.0
2025-01-13 10:40:00,112.75,112.9,112.03,112.46,30044.0,112.75,112.9,112.03,112.46,30044.0
2025-01-13 10:45:00,112.46,112.79,112.43,112.7,20339.0,112.46,112.79,112.43,112.7,20339.0
2025-01-13 10:50:00,112.63,112.69,112.03,112.17,14146.0,112.63,112.69,112.03,112.17,14146.0
2025-01-13 10:55:00,112.17,112.23,111.88,111.89,19107.0,112.17,112.23,111.88,111.89,19107.0
2025-01-13 11:00:00,111.92,112.1,111.78,111.89,24548.0,111.92,112.1,111.78,111.89,24548.0
2025-01-13 11:05:00,111.85,111.92,111.61,111.82,21880.0,111.85,111.92,111.61,111.82,21880.0
2025-01-13 11:10:00,111.81,111.98,111.79,111.97,23037.0,111.81,111.98,111.79,111.97,23037.0
2025-01-13 11:15:00,111.87,112.03,111.78,111.99,25870.0,111.87,112.03,111.78,111.99,25870.0
2025-01-13 11:20:00,112.06,112.08,111.74,111.8,75648.0,112.06,112.08,111.74,111.8,75648.0
2025-01-13 11:25:00,111.79,111.79,111.32,111.51,79408.0,111.79,111.79,111.32,111.51,79408.0
2025-01-13 11:30:00,111.59,112.0,111.52,111.96,22486.0,111.59,112.0,111.52,111.96,22486.0
2025-01-13 11:35:00,112.0,112.25,111.73,111.9,29691.0,112.0,112.25,111.73,111.9,29691.0
2025-01-13 11:40:00,111.9,112.28,111.8,112.28,67355.0,111.9,112.28,111.8,112.28,67355.0
2025-01-13 11:45:00,112.25,112.32,112.11,112.23,20770.0,112.25,112.32,112.11,112.23,20770.0
2025-01-13 11:50:00,112.18,112.23,111.85,111.91,28938.0,112.18,112.23,111.85,111.91,28938.0
2025-01-13 11:55:00,111.91,111.91,111.5,111.66,23648.0,111.91,111.91,111.5,111.66,23648.0
2025-01-13 12:00:00,111.66,111.92,111.34,111.74,59601.0,111.66,111.92,111.34,111.74,59601.0
2025-01-13 12:05:00,111.71,112.01,111.65,112.01,16539.0,111.71,112.01,111.65,112.01,16539.0
2025-01-13 12:10:00,112.07,112.34,112.01,112.31,10727.0,112.07,112.34,112.01,112.31,10727.0
2025-01-13 12:15:00,112.25,112.35,112.11,112.33,34630.0,112.25,112.35,112.11,112.33,34630.0
2025-01-13 12:20:00,112.33,112.35,112.19,112.32,25900.0,112.33,112.35,112.19,112.32,25900.0
2025-01-13 12:25:00,112.29,112.55,112.28,112.36,26316.0,112.29,112.55,112.28,112.36,26316.0
2025-01-13 12:30:00,112.35,112.52,112.27,112.46,21605.0,112.35,112.52,112.27,112.46,21605.0
2025-01-13 12:35:00,112.51,112.57,112.34,112.35,32643.0,112.51,112.57,112.34,112.35,32643.0
2025-01-13 12:40:00,112.32,112.49,112.24,112.26,22847.0,112.32,112.49,112.24,112.26,22847.0
2025-01-13 12:45:00,112.26,112.36,112.22,112.33,14592.0,112.26,112.36,112.22,112.33,14592.0
2025-01-13 12:50:00,112.29,112.35,112.16,112.22,17865.0,112.29,112.35,112.16,112.22,17865.0
2025-01-13 12:55:00,112.16,112.53,112.16,112.5,16211.0,112.16,112.53,112.16,112.5,16211.0
2025-01-13 13:00:00,112.48,112.74,112.4,112.62,17372.0,112.48,112.74,112.4,112.62,17372.0
2025-01-13 13:05:00,112.63,112.68,112.5,112.54,15708.0,112.63,112.68,112.5,112.54,15708.0
2025-01-13 13:10:00,112.57,112.91,112.52,112.87,68243.0,112.57,112.91,112.52,112.87,68243.0
2025-01-13 13:15:00,112.84,112.94,112.55,112.56,47817.0,112.84,112.94,112.55,112.56,47817.0
2025-01-13 13:20:00,112.55,112.71,112.53,112.64,12412.0,112.55,112.71,112.53,112.64,12412.0
2025-01-13 13:25:00,112.63,112.88,112.63,112.85,13507.0,112.63,112.88,112.63,112.85,13507.0
2025-01-13 13:30:00,112.88,113.06,112.73,112.81,22357.0,112.88,113.06,112.73,112.81,22357.0
2025-01-13 13:35:00,112.84,112.88,112.66,112.77,16622.0,112.84,112.88,112.66,112.77,16622.0
2025-01-13 13:40:00,112.8,112.84,112.52,112.59,35103.0,112.8,112.84,112.52,112.59,35103.0
2025-01-13 13:45:00,112.59,112.92,112.59,112.89,16796.0,112.59,112.92,112.59,112.89,16796.0
2025-01-13 13:50:00,112.85,112.9,112.49,112.53,33818.0,112.85,112.9,112.49,112.53,33818.0
2025-01-13 13:55:00,112.49,112.5,112.35,112.49,16820.0,112.49,112.5,112.35,112.49,16820.0
2025-01-13 14:00:00,112.48,112.66,112.45,112.6,13590.0,112.48,112.66,112.45,112.6,13590.0
2025-01-13 14:05:00,112.62,112.72,112.51,112.51,11723.0,112.62,112.72,112.51,112.51,11723.0
2025-01-13 14:10:00,112.51,112.56,112.34,112.36,17493.0,112.51,112.56,112.34,112.36,17493.0
2025-01-13 14:15:00,112.36,112.47,112.28,112.42,41760.0,112.36,112.47,112.28,112.42,41760.0
2025-01-13 14:20:00,112.43,112.5,112.25,112.44,20569.0,112.43,112.5,112.25,112.44,20569.0
2025-01-13 14:25:00,112.44,112.73,112.37,112.73,28705.0,112.44,112.73,112.37,112.73,28705.0
2025-01-13 14:30:00,112.7,112.7,112.37,112.56,21735.0,112.7,112.7,112.37,112.56,21735.0
2025-01-13 14:35:00,112.56,112.82,112.53,112.81,24093.0,112.56,112.82,112.53,112.81,24093.0
2025-01-13 14:40:00,112.77,112.97,112.77,112.84,15956.0,112.77,112.97,112.77,112.84,15956.0
2025-01-13 14:45:00,112.82,112.9,112.55,112.61,27141.0,112.82,112.9,112.55,112.61,27141.0
2025-01-13 14:50:00,112.58,112.68,112.46,112.51,28704.0,112.58,112.68,112.46,112.51,28704.0
2025-01-13 14:55:00,112.51,112.75,112.51,112.73,22984.0,112.51,112.75,112.51,112.73,22984.0
2025-01-13 15:00:00,112.73,112.73,112.5,112.51,32098.0,112.73,112.73,112.5,112.51,32098.0
2025-01-13 15:05:00,112.5,112.61,112.48,112.53,21063.0,112.5,112.61,112.48,112.53,21063.0
2025-01-13 15:10:00,112.51,112.55,112.41,112.5,37288.0,112.51,112.55,112.41,112.5,37288.0
2025-01-13 15:15:00,112.51,112.9,112.48,112.88,50439.0,112.51,112.9,112.48,112.88,50439.0
2025-01-13 15:20:00,112.88,112.94,112.54,112.56,84395.0,112.88,112.94,112.54,112.56,84395.0
2025-01-13 15:25:00,112.56,112.64,112.44,112.55,24121.0,112.56,112.64,112.44,112.55,24121.0
2025-01-13 15:30:00,112.56,112.71,112.48,112.68,25323.0,112.56,112.71,112.48,112.68,25323.0
2025-01-13 15:35:00,112.66,112.71,112.46,112.46,36002.0,112.66,112.71,112.46,112.46,36002.0
2025-01-13 15:40:00,112.47,112.82,112.47,112.73,42375.0,112.47,112.82,112.47,112.73,42375.0
2025-01-13 15:45:00,112.76,112.8,112.28,112.44,105417.0,112.76,112.8,112.28,112.44,105417.0
2025-01-13 15:50:00,112.47,112.72,112.44,112.62,119161.0,112.47,112.72,112.44,112.62,119161.0
2025-01-13 15:55:00,112.63,112.86,112.58,112.67,216171.0,112.63,112.86,112.58,112.67,216171.0
2025-01-14 09:30:00,114.61,114.91,113.39,114.28,150798.0,114.61,114.91,113.39,114.28,150798.0
2025-01-14 09:35:00,114.28,114.99,114.1,114.57,46964.0,114.28,114.99,114.1,114.57,46964.0
2025-01-14 09:40:00,114.52,115.07,114.5,114.9,34219.0,114.52,115.07,114.5,114.9,34219.0
2025-01-14 09:45:00,114.93,114.93,114.47,114.83,35322.0,114.93,114.93,114.47,114.83,35322.0
2025-01-14 09:50:00,114.89,114.89,114.09,114.12,53495.0,114.89,114.89,114.09,114.12,53495.0
2025-01-14 09:55:00,114.2,114.41,113.55,113.6,34387.0,114.2,114.41,113.55,113.6,34387.0
2025-01-14 10:00:00,113.65,114.45,113.51,114.43,24609.0,113.65,114.45,113.51,114.43,24609.0
2025-01-14 10:05:00,114.45,114.96,114.2,114.84,58540.0,114.45,114.96,114.2,114.84,58540.0
2025-01-14 10:10:00,114.83,115.04,114.59,114.93,70897.0,114.83,115.04,114.59,114.93,70897.0
2025-01-14 10:15:00,115.0,115.1,114.76,114.76,30763.0,115.0,115.1,114.76,114.76,30763.0
2025-01-14 10:20:00,114.75,114.99,114.62,114.77,26446.0,114.75,114.99,114.62,114.77,26446.0
2025-01-14 10:25:00,114.73,114.91,114.39,114.4,16199.0,114.73,114.91,114.39,114.4,16199.0
2025-01-14 10:30:00,114.45,114.51,114.1,114.18,24559.0,114.45,114.51,114.1,114.18,24559.0
2025-01-14 10:35:00,114.21,114.52,114.1,114.28,31496.0,114.21,114.52,114.1,114.28,31496.0
2025-01-14 10:40:00,114.2,114.76,114.12,114.69,16148.0,114.2,114.76,114.12,114.69,16148.0
2025-01-14 10:45:00,114.66,114.87,114.51,114.58,28517.0,114.66,114.87,114.51,114.58,28517.0
2025-01-14 10:50:00,114.55,114.88,114.44,114.86,25138.0,114.55,114.88,114.44,114.86,25138.0
2025-01-14 10:55:00,114.78,114.84,114.48,114.63,38754.0,114.78,114.84,114.48,114.63,38754.0
2025-01-14 11:00:00,114.58,114.59,113.76,113.79,35833.0,114.58,114.59,113.76,113.79,35833.0
2025-01-14 11:05:00,113.85,114.35,113.78,114.26,31179.0,113.85,114.35,113.78,114.26,31179.0
2025-01-14 11:10:00,114.25,114.43,113.97,114.12,16499.0,114.25,114.43,113.97,114.12,16499.0
2025-01-14 11:15:00,114.08,114.2,113.92,114.0,14709.0,114.08,114.2,113.92,114.0,14709.0
2025-01-14 11:20:00,114.01,114.16,113.75,113.87,22563.0,114.01,114.16,113.75,113.87,22563.0
2025-01-14 11:25:00,113.81,114.11,113.71,113.79,29446.0,113.81,114.11,113.71,113.79,29446.0
2025-01-14 11:30:00,113.86,114.04,113.73,113.87,14580.0,113.86,114.04,113.73,113.87,14580.0
2025-01-14 11:35:00,113.86,113.91,113.63,113.75,9561.0,113.86,113.91,113.63,113.75,9561.0
2025-01-14 11:40:00,113.73,113.76,113.18,113.26,47386.0,113.73,113.76,113.18,113.26,47386.0
2025-01-14 11:45:00,113.26,113.5,113.19,113.41,13533.0,113.26,113.5,113.19,113.41,13533.0
2025-01-14 11:50:00,113.44,113.54,113.36,113.41,15351.0,113.44,113.54,113.36,113.41,15351.0
2025-01-14 11:55:00,113.46,113.57,113.2,113.26,34811.0,113.46,113.57,113.2,113.26,34811.0
2025-01-14 12:00:00,113.18,113.3,113.07,113.23,17630.0,113.18,113.3,113.07,113.23,17630.0
2025-01-14 12:05:00,113.2,113.32,113.08,113.18,37350.0,113.2,113.32,113.08,113.18,37350.0
2025-01-14 12:10:00,113.19,113.37,113.18,113.2,12970.0,113.19,113.37,113.18,113.2,12970.0
2025-01-14 12:15:00,113.19,113.38,113.13,113.15,18299.0,113.19,113.38,113.13,113.15,18299.0
2025-01-14 12:20:00,113.09,113.14,112.95,113.09,68572.0,113.09,113.14,112.95,113.09,68572.0
2025-01-14 12:25:00,113.14,113.25,113.05,113.11,11387.0,113.14,113.25,113.05,113.11,11387.0
2025-01-14 12:30:00,113.11,113.16,112.94,112.94,17409.0,113.11,113.16,112.94,112.94,17409.0
2025-01-14 12:35:00,112.94,113.16,112.78,113.15,15488.0,112.94,113.16,112.78,113.15,15488.0
2025-01-14 12:40:00,113.16,113.35,113.11,113.35,11185.0,113.16,113.35,113.11,113.35,11185.0
2025-01-14 12:45:00,113.29,113.3,113.02,113.19,29255.0,113.29,113.3,113.02,113.19,29255.0
2025-01-14 12:50:00,113.16,113.41,113.15,113.41,17764.0,113.16,113.41,113.15,113.41,17764.0
2025-01-14 12:55:00,113.39,113.45,113.25,113.44,9581.0,113.39,113.45,113.25,113.44,9581.0
2025-01-14 13:00:00,113.42,113.71,113.38,113.71,11505.0,113.42,113.71,113.38,113.71,11505.0
2025-01-14 13:05:00,113.72,113.8,113.62,113.72,7332.0,113.72,113.8,113.62,113.72,7332.0
2025-01-14 13:10:00,113.72,113.72,113.59,113.61,4863.0,113.72,113.72,113.59,113.61,4863.0
2025-01-14 13:15:00,113.62,114.08,113.61,113.95,42537.0,113.62,114.08,113.61,113.95,42537.0
2025-01-14 13:20:00,113.97,114.17,113.95,114.15,7775.0,113.97,114.17,113.95,114.15,7775.0
2025-01-14 13:25:00,114.18,114.36,114.15,114.3,5830.0,114.18,114.36,114.15,114.3,5830.0
2025-01-14 13:30:00,114.24,114.25,114.11,114.11,13232.0,114.24,114.25,114.11,114.11,13232.0
2025-01-14 13:35:00,114.18,114.3,114.15,114.3,4189.0,114.18,114.3,114.15,114.3,4189.0
2025-01-14 13:40:00,114.27,114.46,114.26,114.41,12785.0,114.27,114.46,114.26,114.41,12785.0
2025-01-14 13:45:00,114.37,114.45,114.32,114.43,6003.0,114.37,114.45,114.32,114.43,6003.0
2025-01-14 13:50:00,114.44,114.55,114.43,114.51,7932.0,114.44,114.55,114.43,114.51,7932.0
2025-01-14 13:55:00,114.5,114.71,114.48,114.6,13493.0,114.5,114.71,114.48,114.6,13493.0
2025-01-14 14:00:00,114.6,114.69,114.5,114.58,10959.0,114.6,114.69,114.5,114.58,10959.0
2025-01-14 14:05:00,114.58,114.75,114.53,114.62,6061.0,114.58,114.75,114.53,114.62,6061.0
2025-01-14 14:10:00,114.62,114.64,114.49,114.59,6307.0,114.62,114.64,114.49,114.59,6307.0
2025-01-14 14:15:00,114.62,114.86,114.57,114.76,15163.0,114.62,114.86,114.57,114.76,15163.0
2025-01-14 14:20:00,114.78,114.88,114.7,114.84,8054.0,114.78,114.88,114.7,114.84,8054.0
2025-01-14 14:25:00,114.85,115.05,114.85,114.93,34644.0,114.85,115.05,114.85,114.93,34644.0
2025-01-14 14:30:00,114.95,115.1,114.84,115.06,12668.0,114.95,115.1,114.84,115.06,12668.0
2025-01-14 14:35:00,115.06,115.2,115.06,115.11,8567.0,115.06,115.2,115.06,115.11,8567.0
2025-01-14 14:40:00,115.09,115.17,114.86,114.9,15095.0,115.09,115.17,114.86,114.9,15095.0
2025-01-14 14:45:00,114.92,114.93,114.78,114.88,9968.0,114.92,114.93,114.78,114.88,9968.0
2025-01-14 14:50:00,114.89,114.9,114.53,114.55,8731.0,114.89,114.9,114.53,114.55,8731.0
2025-01-14 14:55:00,114.54,114.56,114.17,114.2,15381.0,114.54,114.56,114.17,114.2,15381.0
2025-01-14 15:00:00,114.23,114.31,113.77,113.85,39017.0,114.23,114.31,113.77,113.85,39017.0
2025-01-14 15:05:00,113.83,114.17,113.76,114.08,28357.0,113.83,114.17,113.76,114.08,28357.0
2025-01-14 15:10:00,114.01,114.18,113.93,114.13,19492.0,114.01,114.18,113.93,114.13,19492.0
2025-01-14 15:15:00,114.17,114.46,114.17,114.37,18133.0,114.17,114.46,114.17,114.37,18133.0
2025-01-14 15:20:00,114.36,114.49,114.15,114.44,14411.0,114.36,114.49,114.15,114.44,14411.0
2025-01-14 15:25:00,114.44,114.48,114.3,114.45,14734.0,114.44,114.48,114.3,114.45,14734.0
2025-01-14 15:30:00,114.48,114.59,114.31,114.34,17896.0,114.48,114.59,114.31,114.34,17896.0
2025-01-14 15:35:00,114.3,114.4,114.1,114.12,35157.0,114.3,114.4,114.1,114.12,35157.0
2025-01-14 15:40:00,114.08,114.49,114.05,114.49,20489.0,114.08,114.49,114.05,114.49,20489.0
2025-01-14 15:45:00,114.49,114.64,114.43,114.53,33480.0,114.49,114.64,114.43,114.53,33480.0
2025-01-14 15:50:00,114.57,114.87,114.52,114.82,62330.0,114.57,114.87,114.52,114.82,62330.0
2025-01-14 15:55:00,114.8,115.01,114.65,114.9,245196.0,114.8,115.01,114.65,114.9,245196.0
2025-01-15 09:30:00,116.47,116.9,115.63,115.95,233250.0,116.47,116.9,115.63,115.95,233250.0
2025-01-15 09:35:00,115.94,116.13,115.07,115.27,128022.0,115.94,116.13,115.07,115.27,128022.0
2025-01-15 09:40:00,115.27,116.39,115.18,115.97,61437.0,115.27,116.39,115.18,115.97,61437.0
2025-01-15 09:45:00,115.81,116.18,115.7,116.04,48335.0,115.81,116.18,115.7,116.04,48335.0
2025-01-15 09:50:00,115.98,116.49,115.8,116.12,196233.0,115.98,116.49,115.8,116.12,196233.0
2025-01-15 09:55:00,116.07,116.61,115.8,116.5,66209.0,116.07,116.61,115.8,116.5,66209.0
2025-01-15 10:00:00,116.44,117.0,116.4,116.4,111410.0,116.44,117.0,116.4,116.4,111410.0
2025-01-15 10:05:00,116.55,116.7,116.14,116.35,51664.0,116.55,116.7,116.14,116.35,51664.0
2025-01-15 10:10:00,116.46,116.9,116.35,116.51,22465.0,116.46,116.9,116.35,116.51,22465.0
2025-01-15 10:15:00,116.44,117.2,116.39,117.06,38380.0,116.44,117.2,116.39,117.06,38380.0
2025-01-15 10:20:00,117.07,117.2,116.8,117.14,23390.0,117.07,117.2,116.8,117.14,23390.0
2025-01-15 10:25:00,117.1,117.19,116.74,117.06,27884.0,117.1,117.19,116.74,117.06,27884.0
2025-01-15 10:30:00,117.05,117.05,116.32,116.62,25644.0,117.05,117.05,116.32,116.62,25644.0
2025-01-15 10:35:00,116.62,116.86,116.37,116.82,52429.0,116.62,116.86,116.37,116.82,52429.0
2025-01-15 10:40:00,116.77,116.87,116.65,116.75,21208.0,116.77,116.87,116.65,116.75,21208.0
2025-01-15 10:45:00,116.62,116.9,116.57,116.76,39957.0,116.62,116.9,116.57,116.76,39957.0
2025-01-15 10:50:00,116.81,117.18,116.68,117.04,44574.0,116.81,117.18,116.68,117.04,44574.0
2025-01-15 10:55:00,117.09,117.25,116.61,116.66,134520.0,117.09,117.25,116.61,116.66,134520.0
2025-01-15 11:00:00,116.66,117.1,116.65,116.83,38620.0,116.66,117.1,116.65,116.83,38620.0
2025-01-15 11:05:00,117.0,117.04,116.7,116.72,30612.0,117.0,117.04,116.7,116.72,30612.0
2025-01-15 11:10:00,116.72,116.99,116.48,116.94,19045.0,116.72,116.99,116.48,116.94,19045.0
2025-01-15 11:15:00,116.99,117.0,116.6,116.68,15344.0,116.99,117.0,116.6,116.68,15344.0
2025-01-15 11:20:00,116.68,116.86,116.5,116.63,16852.0,116.68,116.86,116.5,116.63,16852.0
2025-01-15 11:25:00,116.63,116.75,116.0,116.75,561248.0,116.63,116.75,116.0,116.75,561248.0
2025-01-15 11:30:00,116.76,116.76,115.75,115.75,41099.0,116.76,116.76,115.75,115.75,41099.0
2025-01-15 11:35:00,115.76,116.25,115.75,116.05,90671.0,115.76,116.25,115.75,116.05,90671.0
2025-01-15 11:40:00,116.06,116.17,115.84,115.86,21635.0,116.06,116.17,115.84,115.86,21635.0
2025-01-15 11:45:00,115.86,116.18,115.8,116.12,489784.0,115.86,116.18,115.8,116.12,489784.0
2025-01-15 11:50:00,116.12,116.12,115.59,115.92,51849.0,116.12,116.12,115.59,115.92,51849.0
2025-01-15 11:55:00,115.98,116.07,115.76,116.07,26168.0,115.98,116.07,115.76,116.07,26168.0
2025-01-15 12:00:00,116.08,116.1,115.91,116.02,54424.0,116.08,116.1,115.91,116.02,54424.0
2025-01-15 12:05:00,115.94,116.32,115.94,116.12,54334.0,115.94,116.32,115.94,116.12,54334.0
2025-01-15 12:10:00,116.12,116.3,116.05,116.3,10752.0,116.12,116.3,116.05,116.3,10752.0
2025-01-15 12:15:00,116.22,116.34,116.18,116.25,15710.0,116.22,116.34,116.18,116.25,15710.0
2025-01-15 12:20:00,116.23,116.33,116.06,116.22,40397.0,116.23,116.33,116.06,116.22,40397.0
2025-01-15 12:25:00,116.22,116.3,116.06,116.25,19920.0,116.22,116.3,116.06,116.25,19920.0
2025-01-15 12:30:00,116.26,116.5,116.23,116.4,10527.0,116.26,116.5,116.23,116.4,10527.0
2025-01-15 12:35:00,116.4,116.78,116.4,116.69,10155.0,116.4,116.78,116.4,116.69,10155.0
2025-01-15 12:40:00,116.76,116.9,116.59,116.66,31352.0,116.76,116.9,116.59,116.66,31352.0
2025-01-15 12:45:00,116.65,116.74,116.44,116.52,26572.0,116.65,116.74,116.44,116.52,26572.0
2025-01-15 12:50:00,116.52,116.66,116.38,116.66,32212.0,116.52,116.66,116.38,116.66,32212.0
2025-01-15 12:55:00,116.65,116.66,116.37,116.46,52809.0,116.65,116.66,116.37,116.46,52809.0
2025-01-15 13:00:00,116.41,116.61,116.34,116.5,42317.0,116.41,116.61,116.34,116.5,42317.0
2025-01-15 13:05:00,116.54,116.56,116.28,116.32,10661.0,116.54,116.56,116.28,116.32,10661.0
2025-01-15 13:10:00,116.31,116.39,116.26,116.3,9809.0,116.31,116.39,116.26,116.3,9809.0
2025-01-15 13:15:00,116.3,116.55,116.29,116.49,11532.0,116.3,116.55,116.29,116.49,11532.0
2025-01-15 13:20:00,116.51,116.57,116.39,116.53,17347.0,116.51,116.57,116.39,116.53,17347.0
2025-01-15 13:25:00,116.48,116.77,116.43,116.75,14230.0,116.48,116.77,116.43,116.75,14230.0
2025-01-15 13:30:00,116.8,116.86,116.72,116.82,13689.0,116.8,116.86,116.72,116.82,13689.0
2025-01-15 13:35:00,116.76,116.76,116.55,116.71,13391.0,116.76,116.76,116.55,116.71,13391.0
2025-01-15 13:40:00,116.69,116.83,116.65,116.72,15814.0,116.69,116.83,116.65,116.72,15814.0
2025-01-15 13:45:00,116.72,116.78,116.52,116.6,7616.0,116.72,116.78,116.52,116.6,7616.0
2025-01-15 13:50:00,116.6,116.68,116.54,116.59,7562.0,116.6,116.68,116.54,116.59,7562.0
2025-01-15 13:55:00,116.59,116.82,116.54,116.75,12272.0,116.59,116.82,116.54,116.75,12272.0
2025-01-15 14:00:00,116.75,116.9,116.7,116.81,16712.0,116.75,116.9,116.7,116.81,16712.0
2025-01-15 14:05:00,116.8,116.88,116.76,116.8,10193.0,116.8,116.88,116.76,116.8,10193.0
2025-01-15 14:10:00,116.77,116.85,116.67,116.79,19197.0,116.77,116.85,116.67,116.79,19197.0
2025-01-15 14:15:00,116.85,116.9,116.7,116.72,14018.0,116.85,116.9,116.7,116.72,14018.0
2025-01-15 14:20:00,116.66,116.74,116.3,116.35,23047.0,116.66,116.74,116.3,116.35,23047.0
2025-01-15 14:25:00,116.35,116.64,116.32,116.59,28754.0,116.35,116.64,116.32,116.59,28754.0
2025-01-15 14:30:00,116.6,116.61,116.48,116.52,29917.0,116.6,116.61,116.48,116.52,29917.0
2025-01-15 14:35:00,116.48,116.55,116.45,116.54,12956.0,116.48,116.55,116.45,116.54,12956.0
2025-01-15 14:40:00,116.54,116.6,116.44,116.44,31274.0,116.54,116.6,116.44,116.44,31274.0
2025-01-15 14:45:00,116.51,116.56,116.37,116.41,26641.0,116.51,116.56,116.37,116.41,26641.0
2025-01-15 14:50:00,116.37,116.39,116.27,116.34,24005.0,116.37,116.39,116.27,116.34,24005.0
2025-01-15 14:55:00,116.32,116.48,116.31,116.47,20607.0,116.32,116.48,116.31,116.47,20607.0
2025-01-15 15:00:00,116.51,116.62,116.49,116.6,17026.0,116.51,116.62,116.49,116.6,17026.0
2025-01-15 15:05:00,116.6,116.68,116.47,116.57,24090.0,116.6,116.68,116.47,116.57,24090.0
2025-01-15 15:10:00,116.55,116.79,116.54,116.73,29718.0,116.55,116.79,116.54,116.73,29718.0
2025-01-15 15:15:00,116.73,116.82,116.69,116.79,28045.0,116.73,116.82,116.69,116.79,28045.0
2025-01-15 15:20:00,116.8,116.95,116.67,116.67,27978.0,116.8,116.95,116.67,116.67,27978.0
2025-01-15 15:25:00,116.68,116.71,116.4,116.48,33039.0,116.68,116.71,116.4,116.48,33039.0
2025-01-15 15:30:00,116.47,116.49,116.35,116.45,34285.0,116.47,116.49,116.35,116.45,34285.0
2025-01-15 15:35:00,116.44,116.45,116.07,116.15,73873.0,116.44,116.45,116.07,116.15,73873.0
2025-01-15 15:40:00,116.15,116.27,116.0,116.23,56732.0,116.15,116.27,116.0,116.23,56732.0
2025-01-15 15:45:00,116.23,116.32,116.09,116.23,58563.0,116.23,116.32,116.09,116.23,58563.0
2025-01-15 15:50:00,116.13,116.38,116.09,116.14,86574.0,116.13,116.38,116.09,116.14,86574.0
2025-01-15 15:55:00,116.19,116.23,115.94,116.1,215502.0,116.19,116.23,115.94,116.1,215502.0
2025-01-16 09:30:00,117.32,117.32,116.38,116.43,236158.0,117.32,117.32,116.38,116.43,236158.0
2025-01-16 09:35:00,116.43,117.24,116.38,117.09,50848.0,116.43,117.24,116.38,117.09,50848.0
2025-01-16 09:40:00,117.09,117.29,116.61,116.82,41303.0,117.09,117.29,116.61,116.82,41303.0
2025-01-16 09:45:00,116.92,117.21,116.55,117.21,73056.0,116.92,117.21,116.55,117.21,73056.0
2025-01-16 09:50:00,117.25,118.0,117.08,117.45,65314.0,117.25,118.0,117.08,117.45,65314.0
2025-01-16 09:55:00,117.41,117.84,117.13,117.22,38051.0,117.41,117.84,117.13,117.22,38051.0
2025-01-16 10:00:00,117.22,117.43,116.8,117.33,61668.0,117.22,117.43,116.8,117.33,61668.0
2025-01-16 10:05:00,117.32,118.28,117.31,118.23,36453.0,117.32,118.28,117.31,118.23,36453.0
2025-01-16 10:10:00,118.18,118.33,117.67,117.78,78876.0,118.18,118.33,117.67,117.78,78876.0
2025-01-16 10:15:00,117.73,118.29,117.72,118.21,67464.0,117.73,118.29,117.72,118.21,67464.0
2025-01-16 10:20:00,118.25,118.88,118.25,118.71,88037.0,118.25,118.88,118.25,118.71,88037.0
2025-01-16 10:25:00,118.72,118.72,118.25,118.4,45703.0,118.72,118.72,118.25,118.4,45703.0
2025-01-16 10:30:00,118.47,118.5,118.03,118.29,25796.0,118.47,118.5,118.03,118.29,25796.0
2025-01-16 10:35:00,118.29,118.68,118.21,118.65,62497.0,118.29,118.68,118.21,118.65,62497.0
2025-01-16 10:40:00,118.58,118.67,118.04,118.12,36324.0,118.58,118.67,118.04,118.12,36324.0
2025-01-16 10:45:00,118.12,118.22,117.7,117.99,77055.0,118.12,118.22,117.7,117.99,77055.0
2025-01-16 10:50:00,118.19,118.19,117.52,117.71,118484.0,118.19,118.19,117.52,117.71,118484.0
2025-01-16 10:55:00,117.65,118.24,117.64,118.2,41474.0,117.65,118.24,117.64,118.2,41474.0
2025-01-16 11:00:00,118.12,118.59,118.12,118.42,76926.0,118.12,118.59,118.12,118.42,76926.0
2025-01-16 11:05:00,118.48,119.29,118.41,119.26,81262.0,118.48,119.29,118.41,119.26,81262.0
2025-01-16 11:10:00,119.22,119.43,118.97,119.33,37371.0,119.22,119.43,118.97,119.33,37371.0
2025-01-16 11:15:00,119.34,119.45,119.04,119.34,99639.0,119.34,119.45,119.04,119.34,99639.0
2025-01-16 11:20:00,119.29,119.71,118.92,119.5,60523.0,119.29,119.71,118.92,119.5,60523.0
2025-01-16 11:25:00,119.45,119.79,119.2,119.2,79070.0,119.45,119.79,119.2,119.2,79070.0
2025-01-16 11:30:00,119.22,119.55,119.12,119.17,46101.0,119.22,119.55,119.12,119.17,46101.0
2025-01-16 11:35:00,119.2,119.2,118.77,118.85,17642.0,119.2,119.2,118.77,118.85,17642.0
2025-01-16 11:40:00,118.69,118.78,118.4,118.69,40473.0,118.69,118.78,118.4,118.69,40473.0
2025-01-16 11:45:00,118.69,119.08,118.69,118.95,19530.0,118.69,119.08,118.69,118.95,19530.0
2025-01-16 11:50:00,118.99,119.06,118.81,119.0,24762.0,118.99,119.06,118.81,119.0,24762.0
2025-01-16 11:55:00,119.01,119.22,118.95,119.19,10388.0,119.01,119.22,118.95,119.19,10388.0
2025-01-16 12:00:00,119.13,119.39,119.01,119.34,12650.0,119.13,119.39,119.01,119.34,12650.0
2025-01-16 12:05:00,119.37,119.37,118.93,119.12,52430.0,119.37,119.37,118.93,119.12,52430.0
2025-01-16 12:10:00,119.12,119.25,119.0,119.15,15918.0,119.12,119.25,119.0,119.15,15918.0
2025-01-16 12:15:00,119.12,119.32,119.02,119.3,17949.0,119.12,119.32,119.02,119.3,17949.0
2025-01-16 12:20:00,119.3,119.63,119.17,119.57,27082.0,119.3,119.63,119.17,119.57,27082.0
2025-01-16 12:25:00,119.57,119.76,119.51,119.67,36045.0,119.57,119.76,119.51,119.67,36045.0
2025-01-16 12:30:00,119.67,119.8,119.62,119.76,30274.0,119.67,119.8,119.62,119.76,30274.0
2025-01-16 12:35:00,119.75,119.75,119.3,119.4,31789.0,119.75,119.75,119.3,119.4,31789.0
2025-01-16 12:40:00,119.4,119.4,119.23,119.28,12250.0,119.4,119.4,119.23,119.28,12250.0
2025-01-16 12:45:00,119.33,119.35,119.02,119.19,17017.0,119.33,119.35,119.02,119.19,17017.0
2025-01-16 12:50:00,119.21,119.3,119.11,119.28,10665.0,119.21,119.3,119.11,119.28,10665.0
2025-01-16 12:55:00,119.33,119.43,119.21,119.33,18040.0,119.33,119.43,119.21,119.33,18040.0
2025-01-16 13:00:00,119.26,119.77,119.25,119.76,24342.0,119.26,119.77,119.25,119.76,24342.0
2025-01-16 13:05:00,119.76,119.89,119.52,119.72,18703.0,119.76,119.89,119.52,119.72,18703.0
2025-01-16 13:10:00,119.68,119.72,119.4,119.5,14670.0,119.68,119.72,119.4,119.5,14670.0
2025-01-16 13:15:00,119.49,119.5,119.25,119.4,16943.0,119.49,119.5,119.25,119.4,16943.0
2025-01-16 13:20:00,119.45,119.54,119.36,119.51,22079.0,119.45,119.54,119.36,119.51,22079.0
2025-01-16 13:25:00,119.5,119.54,119.2,119.25,15070.0,119.5,119.54,119.2,119.25,15070.0
2025-01-16 13:30:00,119.18,119.37,119.14,119.29,22669.0,119.18,119.37,119.14,119.29,22669.0
2025-01-16 13:35:00,119.24,119.32,119.13,119.24,24146.0,119.24,119.32,119.13,119.24,24146.0
2025-01-16 13:40:00,119.21,119.37,119.06,119.13,25721.0,119.21,119.37,119.06,119.13,25721.0
2025-01-16 13:45:00,119.13,119.13,118.39,118.69,169333.0,119.13,119.13,118.39,118.69,169333.0
2025-01-16 13:50:00,118.64,118.96,118.54,118.92,79033.0,118.64,118.96,118.54,118.92,79033.0
2025-01-16 13:55:00,118.88,119.0,118.79,118.91,54852.0,118.88,119.0,118.79,118.91,54852.0
2025-01-16 14:00:00,118.83,118.91,118.55,118.82,20742.0,118.83,118.91,118.55,118.82,20742.0
2025-01-16 14:05:00,118.76,118.8,118.33,118.34,23880.0,118.76,118.8,118.33,118.34,23880.0
2025-01-16 14:10:00,118.38,118.46,118.15,118.34,23635.0,118.38,118.46,118.15,118.34,23635.0
2025-01-16 14:15:00,118.34,118.44,118.2,118.37,18052.0,118.34,118.44,118.2,118.37,18052.0
2025-01-16 14:20:00,118.42,118.51,118.18,118.51,53094.0,118.42,118.51,118.18,118.51,53094.0
2025-01-16 14:25:00,118.52,118.96,118.51,118.75,67412.0,118.52,118.96,118.51,118.75,67412.0
2025-01-16 14:30:00,118.75,118.98,118.65,118.76,15425.0,118.75,118.98,118.65,118.76,15425.0
2025-01-16 14:35:00,118.8,118.82,118.68,118.74,12269.0,118.8,118.82,118.68,118.74,12269.0
2025-01-16 14:40:00,118.79,118.79,118.55,118.61,18580.0,118.79,118.79,118.55,118.61,18580.0
2025-01-16 14:45:00,118.64,118.82,118.6,118.68,16837.0,118.64,118.82,118.6,118.68,16837.0
2025-01-16 14:50:00,118.66,118.79,118.54,118.7,23304.0,118.66,118.79,118.54,118.7,23304.0
2025-01-16 14:55:00,118.7,118.83,118.68,118.7,58421.0,118.7,118.83,118.68,118.7,58421.0
2025-01-16 15:00:00,118.69,118.87,118.62,118.86,12949.0,118.69,118.87,118.62,118.86,12949.0
2025-01-16 15:05:00,118.85,119.08,118.84,119.0,18932.0,118.85,119.08,118.84,119.0,18932.0
2025-01-16 15:10:00,119.03,119.09,118.89,118.93,13928.0,119.03,119.09,118.89,118.93,13928.0
2025-01-16 15:15:00,118.96,119.01,118.65,118.7,22095.0,118.96,119.01,118.65,118.7,22095.0
2025-01-16 15:20:00,118.7,118.76,118.52,118.64,39294.0,118.7,118.76,118.52,118.64,39294.0
2025-01-16 15:25:00,118.67,118.96,118.61,118.84,23512.0,118.67,118.96,118.61,118.84,23512.0
2025-01-16 15:30:00,118.84,118.95,118.63,118.64,25943.0,118.84,118.95,118.63,118.64,25943.0
2025-01-16 15:35:00,118.63,118.68,118.43,118.52,40898.0,118.63,118.68,118.43,118.52,40898.0
2025-01-16 15:40:00,118.55,118.93,118.52,118.93,29038.0,118.55,118.93,118.52,118.93,29038.0
2025-01-16 15:45:00,118.87,118.93,118.75,118.79,42268.0,118.87,118.93,118.75,118.79,42268.0
2025-01-16 15:50:00,118.81,118.97,118.53,118.53,83880.0,118.81,118.97,118.53,118.53,83880.0
2025-01-16 15:55:00,118.52,118.52,118.11,118.17,209528.0,118.52,118.52,118.11,118.17,209528.0
2025-01-17 09:30:00,119.9,120.28,118.69,119.23,944642.0,119.9,120.28,118.69,119.23,944642.0
2025-01-17 09:35:00,119.24,119.98,119.24,119.57,54521.0,119.24,119.98,119.24,119.57,54521.0
2025-01-17 09:40:00,119.75,119.95,119.45,119.58,36646.0,119.75,119.95,119.45,119.58,36646.0
2025-01-17 09:45:00,119.58,120.19,119.58,120.02,61390.0,119.58,120.19,119.58,120.02,61390.0
2025-01-17 09:50:00,120.03,120.16,119.42,119.61,53532.0,120.03,120.16,119.42,119.61,53532.0
2025-01-17 09:55:00,119.61,119.96,119.25,119.44,32000.0,119.61,119.96,119.25,119.44,32000.0
2025-01-17 10:00:00,119.48,119.72,119.19,119.67,25941.0,119.48,119.72,119.19,119.67,25941.0
2025-01-17 10:05:00,119.71,119.93,119.45,119.64,21920.0,119.71,119.93,119.45,119.64,21920.0
2025-01-17 10:10:00,119.55,119.92,119.34,119.48,40734.0,119.55,119.92,119.34,119.48,40734.0
2025-01-17 10:15:00,119.61,120.04,119.58,119.81,28448.0,119.61,120.04,119.58,119.81,28448.0
2025-01-17 10:20:00,119.87,119.9,119.3,119.55,19585.0,119.87,119.9,119.3,119.55,19585.0
2025-01-17 10:25:00,119.6,119.81,119.03,119.65,23861.0,119.6,119.81,119.03,119.65,23861.0
2025-01-17 10:30:00,119.77,119.97,119.73,119.75,20536.0,119.77,119.97,119.73,119.75,20536.0
2025-01-17 10:35:00,119.76,119.92,119.71,119.92,12201.0,119.76,119.92,119.71,119.92,12201.0
2025-01-17 10:40:00,119.91,120.06,119.71,119.81,19099.0,119.91,120.06,119.71,119.81,19099.0
2025-01-17 10:45:00,119.8,120.25,119.64,120.25,37453.0,119.8,120.25,119.64,120.25,37453.0
2025-01-17 10:50:00,120.28,120.33,120.13,120.31,42868.0,120.28,120.33,120.13,120.31,42868.0
2025-01-17 10:55:00,120.34,120.75,120.29,120.74,29469.0,120.34,120.75,120.29,120.74,29469.0
2025-01-17 11:00:00,120.72,120.84,120.55,120.72,28181.0,120.72,120.84,120.55,120.72,28181.0
2025-01-17 11:05:00,120.75,120.86,120.57,120.58,21780.0,120.75,120.86,120.57,120.58,21780.0
2025-01-17 11:10:00,120.58,120.63,120.38,120.54,14998.0,120.58,120.63,120.38,120.54,14998.0
2025-01-17 11:15:00,120.56,120.62,120.4,120.58,29694.0,120.56,120.62,120.4,120.58,29694.0
2025-01-17 11:20:00,120.63,120.89,120.52,120.82,26371.0,120.63,120.89,120.52,120.82,26371.0
2025-01-17 11:25:00,120.82,120.98,120.78,120.89,24167.0,120.82,120.98,120.78,120.89,24167.0
2025-01-17 11:30:00,120.88,120.92,120.31,120.47,40029.0,120.88,120.92,120.31,120.47,40029.0
2025-01-17 11:35:00,120.47,120.78,120.46,120.7,39410.0,120.47,120.78,120.46,120.7,39410.0
2025-01-17 11:40:00,120.69,120.71,120.39,120.53,18674.0,120.69,120.71,120.39,120.53,18674.0
2025-01-17 11:45:00,120.55,120.62,120.32,120.45,11357.0,120.55,120.62,120.32,120.45,11357.0
2025-01-17 11:50:00,120.38,120.48,120.3,120.4,23938.0,120.38,120.48,120.3,120.4,23938.0
2025-01-17 11:55:00,120.39,120.58,120.39,120.47,7309.0,120.39,120.58,120.39,120.47,7309.0
2025-01-17 12:00:00,120.46,120.49,120.21,120.36,15958.0,120.46,120.49,120.21,120.36,15958.0
2025-01-17 12:05:00,120.29,120.44,120.28,120.44,18992.0,120.29,120.44,120.28,120.44,18992.0
2025-01-17 12:10:00,120.42,120.61,120.19,120.25,87028.0,120.42,120.61,120.19,120.25,87028.0
2025-01-17 12:15:00,120.15,120.44,120.15,120.26,105979.0,120.15,120.44,120.15,120.26,105979.0
2025-01-17 12:20:00,120.28,120.56,120.28,120.46,101328.0,120.28,120.56,120.28,120.46,101328.0
2025-01-17 12:25:00,120.45,120.55,120.36,120.49,67608.0,120.45,120.55,120.36,120.49,67608.0
2025-01-17 12:30:00,120.44,120.49,120.27,120.41,12733.0,120.44,120.49,120.27,120.41,12733.0
2025-01-17 12:35:00,120.36,120.43,120.18,120.39,12428.0,120.36,120.43,120.18,120.39,12428.0
2025-01-17 12:40:00,120.39,120.42,120.23,120.39,13123.0,120.39,120.42,120.23,120.39,13123.0
2025-01-17 12:45:00,120.33,120.56,120.33,120.53,9186.0,120.33,120.56,120.33,120.53,9186.0
2025-01-17 12:50:00,120.5,120.57,120.34,120.39,24335.0,120.5,120.57,120.34,120.39,24335.0
2025-01-17 12:55:00,120.42,120.46,120.21,120.41,32640.0,120.42,120.46,120.21,120.41,32640.0
2025-01-17 13:00:00,120.46,120.64,120.38,120.57,16979.0,120.46,120.64,120.38,120.57,16979.0
2025-01-17 13:05:00,120.6,120.78,120.58,120.77,15622.0,120.6,120.78,120.58,120.77,15622.0
2025-01-17 13:10:00,120.77,120.84,120.65,120.72,12518.0,120.77,120.84,120.65,120.72,12518.0
2025-01-17 13:15:00,120.73,120.79,120.7,120.76,9108.0,120.73,120.79,120.7,120.76,9108.0
2025-01-17 13:20:00,120.75,120.79,120.61,120.62,23171.0,120.75,120.79,120.61,120.62,23171.0
2025-01-17 13:25:00,120.66,120.76,120.59,120.75,16970.0,120.66,120.76,120.59,120.75,16970.0
2025-01-17 13:30:00,120.7,120.78,120.54,120.68,16355.0,120.7,120.78,120.54,120.68,16355.0
2025-01-17 13:35:00,120.66,120.71,120.56,120.56,14507.0,120.66,120.71,120.56,120.56,14507.0
2025-01-17 13:40:00,120.61,120.66,120.46,120.46,19107.0,120.61,120.66,120.46,120.46,19107.0
2025-01-17 13:45:00,120.45,120.47,120.27,120.27,13371.0,120.45,120.47,120.27,120.27,13371.0
2025-01-17 13:50:00,120.29,120.33,120.08,120.17,9816.0,120.29,120.33,120.08,120.17,9816.0
2025-01-17 13:55:00,120.14,120.33,120.11,120.33,13601.0,120.14,120.33,120.11,120.33,13601.0
2025-01-17 14:00:00,120.34,120.39,120.19,120.33,16563.0,120.34,120.39,120.19,120.33,16563.0
2025-01-17 14:05:00,120.28,120.31,119.95,120.07,20701.0,120.28,120.31,119.95,120.07,20701.0
2025-01-17 14:10:00,120.07,120.12,120.01,120.12,9977.0,120.07,120.12,120.01,120.12,9977.0
2025-01-17 14:15:00,120.11,120.14,119.85,119.86,24607.0,120.11,120.14,119.85,119.86,24607.0
2025-01-17 14:20:00,119.85,120.07,119.85,120.06,10319.0,119.85,120.07,119.85,120.06,10319.0
2025-01-17 14:25:00,120.02,120.02,119.84,119.9,8800.0,120.02,120.02,119.84,119.9,8800.0
2025-01-17 14:30:00,119.93,119.96,119.85,119.96,13469.0,119.93,119.96,119.85,119.96,13469.0
2025-01-17 14:35:00,119.95,120.17,119.94,120.09,17111.0,119.95,120.17,119.94,120.09,17111.0
2025-01-17 14:40:00,120.06,120.24,119.98,120.0,15188.0,120.06,120.24,119.98,120.0,15188.0
2025-01-17 14:45:00,120.04,120.08,119.97,120.02,16687.0,120.04,120.08,119.97,120.02,16687.0
2025-01-17 14:50:00,120.01,120.01,119.75,119.85,22746.0,120.01,120.01,119.75,119.85,22746.0
2025-01-17 14:55:00,119.84,120.1,119.81,120.06,38222.0,119.84,120.1,119.81,120.06,38222.0
2025-01-17 15:00:00,120.04,120.04,119.6,119.78,26866.0,120.04,120.04,119.6,119.78,26866.0
2025-01-17 15:05:00,119.78,119.91,119.64,119.89,14708.0,119.78,119.91,119.64,119.89,14708.0
2025-01-17 15:10:00,119.92,119.97,119.86,119.9,21357.0,119.92,119.97,119.86,119.9,21357.0
2025-01-17 15:15:00,119.9,120.11,119.83,120.11,24879.0,119.9,120.11,119.83,120.11,24879.0
2025-01-17 15:20:00,120.09,120.19,120.03,120.12,29127.0,120.09,120.19,120.03,120.12,29127.0
2025-01-17 15:25:00,120.12,120.21,120.09,120.15,19014.0,120.12,120.21,120.09,120.15,19014.0
2025-01-17 15:30:00,120.18,120.3,120.09,120.2,39053.0,120.18,120.3,120.09,120.2,39053.0
2025-01-17 15:35:00,120.21,120.24,120.13,120.15,17129.0,120.21,120.24,120.13,120.15,17129.0
2025-01-17 15:40:00,120.17,120.2,119.93,120.04,63937.0,120.17,120.2,119.93,120.04,63937.0
2025-01-17 15:45:00,120.04,120.21,119.98,120.03,51495.0,120.04,120.21,119.98,120.03,51495.0
2025-01-17 15:50:00,120.0,120.03,119.77,119.85,51033.0,120.0,120.03,119.77,119.85,51033.0
2025-01-17 15:55:00,119.84,120.01,119.6,119.95,287078.0,119.84,120.01,119.6,119.95,287078.0
2025-01-21 09:30:00,121.56,121.86,121.2,121.62,302193.0,121.56,121.86,121.2,121.62,302193.0
2025-01-21 09:35:00,121.22,121.35,120.44,120.78,59533.0,121.22,121.35,120.44,120.78,59533.0
2025-01-21 09:40:00,120.66,120.71,119.75,119.89,68318.0,120.66,120.71,119.75,119.89,68318.0
2025-01-21 09:45:00,119.89,120.62,119.88,120.45,57143.0,119.89,120.62,119.88,120.45,57143.0
2025-01-21 09:50:00,120.45,120.83,120.0,120.17,31693.0,120.45,120.83,120.0,120.17,31693.0
2025-01-21 09:55:00,120.14,120.63,120.14,120.53,31794.0,120.14,120.63,120.14,120.53,31794.0
2025-01-21 10:00:00,120.46,120.51,119.9,119.9,29731.0,120.46,120.51,119.9,119.9,29731.0
2025-01-21 10:05:00,119.9,120.39,119.83,120.14,40544.0,119.9,120.39,119.83,120.14,40544.0
2025-01-21 10:10:00,120.13,120.4,119.64,119.77,35418.0,120.13,120.4,119.64,119.77,35418.0
2025-01-21 10:15:00,119.77,120.27,119.5,120.27,31666.0,119.77,120.27,119.5,120.27,31666.0
2025-01-21 10:20:00,120.13,120.39,119.99,120.02,28613.0,120.13,120.39,119.99,120.02,28613.0
2025-01-21 10:25:00,120.02,120.42,120.01,120.32,21440.0,120.02,120.42,120.01,120.32,21440.0
2025-01-21 10:30:00,120.32,120.46,120.1,120.23,32389.0,120.32,120.46,120.1,120.23,32389.0
2025-01-21 10:35:00,120.25,120.26,119.9,120.16,35770.0,120.25,120.26,119.9,120.16,35770.0
2025-01-21 10:40:00,120.16,120.47,120.15,120.38,22427.0,120.16,120.47,120.15,120.38,22427.0
2025-01-21 10:45:00,120.37,120.52,120.2,120.25,14160.0,120.37,120.52,120.2,120.25,14160.0
2025-01-21 10:50:00,120.34,120.62,120.05,120.62,28162.0,120.34,120.62,120.05,120.62,28162.0
2025-01-21 10:55:00,120.56,120.98,120.47,120.91,25352.0,120.56,120.98,120.47,120.91,25352.0
2025-01-21 11:00:00,120.91,120.96,120.58,120.69,14411.0,120.91,120.96,120.58,120.69,14411.0
2025-01-21 11:05:00,120.7,120.85,120.62,120.79,16722.0,120.7,120.85,120.62,120.79,16722.0
2025-01-21 11:10:00,120.79,120.82,120.52,120.66,12525.0,120.79,120.82,120.52,120.66,12525.0
2025-01-21 11:15:00,120.58,120.65,120.38,120.42,8689.0,120.58,120.65,120.38,120.42,8689.0
2025-01-21 11:20:00,120.42,120.57,120.19,120.35,23603.0,120.42,120.57,120.19,120.35,23603.0
2025-01-21 11:25:00,120.29,120.37,120.19,120.22,17559.0,120.29,120.37,120.19,120.22,17559.0
2025-01-21 11:30:00,120.31,120.5,120.16,120.47,32215.0,120.31,120.5,120.16,120.47,32215.0
2025-01-21 11:35:00,120.47,120.51,120.16,120.31,16986.0,120.47,120.51,120.16,120.31,16986.0
2025-01-21 11:40:00,120.28,120.54,120.24,120.4,16672.0,120.28,120.54,120.24,120.4,16672.0
2025-01-21 11:45:00,120.4,120.71,120.36,120.71,17724.0,120.4,120.71,120.36,120.71,17724.0
2025-01-21 11:50:00,120.72,120.96,120.66,120.73,41182.0,120.72,120.96,120.66,120.73,41182.0
2025-01-21 11:55:00,120.79,120.86,120.63,120.81,28571.0,120.79,120.86,120.63,120.81,28571.0
2025-01-21 12:00:00,120.81,120.81,120.48,120.69,14794.0,120.81,120.81,120.48,120.69,14794.0
2025-01-21 12:05:00,120.63,120.67,120.43,120.47,16985.0,120.63,120.67,120.43,120.47,16985.0
2025-01-21 12:10:00,120.44,120.49,120.29,120.33,19807.0,120.44,120.49,120.29,120.33,19807.0
2025-01-21 12:15:00,120.33,120.37,120.14,120.22,36345.0,120.33,120.37,120.14,120.22,36345.0
2025-01-21 12:20:00,120.24,120.4,120.2,120.23,21619.0,120.24,120.4,120.2,120.23,21619.0
2025-01-21 12:25:00,120.26,120.6,120.22,120.52,29568.0,120.26,120.6,120.22,120.52,29568.0
2025-01-21 12:30:00,120.54,120.79,120.53,120.73,18090.0,120.54,120.79,120.53,120.73,18090.0
2025-01-21 12:35:00,120.73,120.76,120.48,120.48,18424.0,120.73,120.76,120.48,120.48,18424.0
2025-01-21 12:40:00,120.48,120.54,120.36,120.48,24004.0,120.48,120.54,120.36,120.48,24004.0
2025-01-21 12:45:00,120.49,120.8,120.43,120.76,23690.0,120.49,120.8,120.43,120.76,23690.0
2025-01-21 12:50:00,120.75,121.15,120.75,121.11,41726.0,120.75,121.15,120.75,121.11,41726.0
2025-01-21 12:55:00,121.11,121.36,120.95,121.31,38236.0,121.11,121.36,120.95,121.31,38236.0
2025-01-21 13:00:00,121.33,121.57,121.17,121.57,97538.0,121.33,121.57,121.17,121.57,97538.0
2025-01-21 13:05:00,121.54,121.62,121.32,121.36,19676.0,121.54,121.62,121.32,121.36,19676.0
2025-01-21 13:10:00,121.35,121.6,121.29,121.5,55927.0,121.35,121.6,121.29,121.5,55927.0
2025-01-21 13:15:00,121.49,121.7,121.49,121.55,17292.0,121.49,121.7,121.49,121.55,17292.0
2025-01-21 13:20:00,121.5,121.55,121.38,121.44,20414.0,121.5,121.55,121.38,121.44,20414.0
2025-01-21 13:25:00,121.45,121.51,121.34,121.38,26935.0,121.45,121.51,121.34,121.38,26935.0
2025-01-21 13:30:00,121.41,121.66,121.37,121.37,28655.0,121.41,121.66,121.37,121.37,28655.0
2025-01-21 13:35:00,121.42,121.52,121.31,121.5,24499.0,121.42,121.52,121.31,121.5,24499.0
2025-01-21 13:40:00,121.55,121.58,121.23,121.25,17654.0,121.55,121.58,121.23,121.25,17654.0
2025-01-21 13:45:00,121.21,121.39,121.12,121.21,16784.0,121.21,121.39,121.12,121.21,16784.0
2025-01-21 13:50:00,121.21,121.57,121.21,121.57,16270.0,121.21,121.57,121.21,121.57,16270.0
2025-01-21 13:55:00,121.53,121.83,121.52,121.7,17265.0,121.53,121.83,121.52,121.7,17265.0
2025-01-21 14:00:00,121.7,121.81,121.52,121.72,24720.0,121.7,121.81,121.52,121.72,24720.0
2025-01-21 14:05:00,121.69,121.75,121.54,121.55,20850.0,121.69,121.75,121.54,121.55,20850.0
2025-01-21 14:10:00,121.55,121.77,121.45,121.51,45360.0,121.55,121.77,121.45,121.51,45360.0
2025-01-21 14:15:00,121.5,121.57,121.12,121.2,28438.0,121.5,121.57,121.12,121.2,28438.0
2025-01-21 14:20:00,121.21,121.33,121.18,121.31,19194.0,121.21,121.33,121.18,121.31,19194.0
2025-01-21 14:25:00,121.34,121.84,121.34,121.65,35352.0,121.34,121.84,121.34,121.65,35352.0
2025-01-21 14:30:00,121.69,121.69,121.32,121.37,18807.0,121.69,121.69,121.32,121.37,18807.0
2025-01-21 14:35:00,121.37,121.5,121.34,121.46,24039.0,121.37,121.5,121.34,121.46,24039.0
2025-01-21 14:40:00,121.43,121.67,121.42,121.55,62162.0,121.43,121.67,121.42,121.55,62162.0
2025-01-21 14:45:00,121.54,121.73,121.46,121.56,19621.0,121.54,121.73,121.46,121.56,19621.0
2025-01-21 14:50:00,121.53,121.54,121.34,121.43,22188.0,121.53,121.54,121.34,121.43,22188.0
2025-01-21 14:55:00,121.44,121.6,121.42,121.59,21426.0,121.44,121.6,121.42,121.59,21426.0
2025-01-21 15:00:00,121.57,121.63,121.48,121.57,22603.0,121.57,121.63,121.48,121.57,22603.0
2025-01-21 15:05:00,121.55,121.64,121.46,121.47,16117.0,121.55,121.64,121.46,121.47,16117.0
2025-01-21 15:10:00,121.46,121.56,121.39,121.49,26944.0,121.46,121.56,121.39,121.49,26944.0
2025-01-21 15:15:00,121.47,121.65,121.47,121.64,56870.0,121.47,121.65,121.47,121.64,56870.0
2025-01-21 15:20:00,121.66,121.67,121.47,121.61,62834.0,121.66,121.67,121.47,121.61,62834.0
2025-01-21 15:25:00,121.61,121.91,121.53,121.87,32539.0,121.61,121.91,121.53,121.87,32539.0
2025-01-21 15:30:00,121.88,121.92,121.64,121.64,28059.0,121.88,121.92,121.64,121.64,28059.0
2025-01-21 15:35:00,121.61,121.67,121.52,121.64,23513.0,121.61,121.67,121.52,121.64,23513.0
2025-01-21 15:40:00,121.66,121.66,121.41,121.56,37905.0,121.66,121.66,121.41,121.56,37905.0
2025-01-21 15:45:00,121.55,121.64,121.41,121.51,35698.0,121.55,121.64,121.41,121.51,35698.0
2025-01-21 15:50:00,121.46,121.63,121.28,121.38,83744.0,121.46,121.63,121.28,121.38,83744.0
2025-01-21 15:55:00,121.38,121.55,121.26,121.55,233476.0,121.38,121.55,121.26,121.55,233476.0
2025-01-22 09:30:00,126.18,127.28,125.2,127.26,475640.0,126.18,127.28,125.2,127.26,475640.0
2025-01-22 09:35:00,127.24,127.7,126.28,127.53,193977.0,127.24,127.7,126.28,127.53,193977.0
2025-01-22 09:40:00,127.46,128.5,127.01,128.47,136031.0,127.46,128.5,127.01,128.47,136031.0
2025-01-22 09:45:00,128.34,129.13,128.23,129.09,111841.0,128.34,129.13,128.23,129.09,111841.0
2025-01-22 09:50:00,129.02,129.44,128.56,129.4,106324.0,129.02,129.44,128.56,129.4,106324.0
2025-01-22 09:55:00,129.33,129.68,128.85,129.53,165828.0,129.33,129.68,128.85,129.53,165828.0
2025-01-22 10:00:00,129.54,129.74,128.86,129.16,172318.0,129.54,129.74,128.86,129.16,172318.0
2025-01-22 10:05:00,129.11,129.55,128.51,128.69,131582.0,129.11,129.55,128.51,128.69,131582.0
2025-01-22 10:10:00,128.67,129.54,128.64,129.44,72417.0,128.67,129.54,128.64,129.44,72417.0
2025-01-22 10:15:00,129.55,129.95,129.03,129.18,116998.0,129.55,129.95,129.03,129.18,116998.0
2025-01-22 10:20:00,129.23,129.42,128.91,129.02,50865.0,129.23,129.42,128.91,129.02,50865.0
2025-01-22 10:25:00,129.03,129.22,128.66,129.13,88101.0,129.03,129.22,128.66,129.13,88101.0
2025-01-22 10:30:00,129.16,129.48,128.97,129.03,278070.0,129.16,129.48,128.97,129.03,278070.0
2025-01-22 10:35:00,129.1,129.3,128.88,129.19,67521.0,129.1,129.3,128.88,129.19,67521.0
2025-01-22 10:40:00,129.16,129.87,129.02,129.75,94113.0,129.16,129.87,129.02,129.75,94113.0
2025-01-22 10:45:00,129.66,129.94,129.58,129.88,46520.0,129.66,129.94,129.58,129.88,46520.0
2025-01-22 10:50:00,129.86,130.3,129.72,130.08,131614.0,129.86,130.3,129.72,130.08,131614.0
2025-01-22 10:55:00,130.06,130.28,129.72,129.82,30038.0,130.06,130.28,129.72,129.82,30038.0
2025-01-22 11:00:00,129.75,129.77,129.4,129.47,53185.0,129.75,129.77,129.4,129.47,53185.0
2025-01-22 11:05:00,129.52,130.03,129.32,129.77,35648.0,129.52,130.03,129.32,129.77,35648.0
2025-01-22 11:10:00,129.72,129.8,129.25,129.61,46695.0,129.72,129.8,129.25,129.61,46695.0
2025-01-22 11:15:00,129.59,130.0,129.46,129.91,47326.0,129.59,130.0,129.46,129.91,47326.0
2025-01-22 11:20:00,129.87,129.97,129.71,129.84,38620.0,129.87,129.97,129.71,129.84,38620.0
2025-01-22 11:25:00,129.85,130.19,129.77,129.9,52690.0,129.85,130.19,129.77,129.9,52690.0
2025-01-22 11:30:00,129.9,130.1,129.71,129.92,122135.0,129.9,130.1,129.71,129.92,122135.0
2025-01-22 11:35:00,129.88,130.3,129.79,130.15,53405.0,129.88,130.3,129.79,130.15,53405.0
2025-01-22 11:40:00,130.15,130.26,129.86,130.12,42023.0,130.15,130.26,129.86,130.12,42023.0
2025-01-22 11:45:00,130.16,130.3,130.06,130.25,35003.0,130.16,130.3,130.06,130.25,35003.0
2025-01-22 11:50:00,130.25,130.6,130.23,130.53,67955.0,130.25,130.6,130.23,130.53,67955.0
2025-01-22 11:55:00,130.5,130.69,130.38,130.61,61188.0,130.5,130.69,130.38,130.61,61188.0
2025-01-22 12:00:00,130.68,131.16,130.65,131.0,121324.0,130.68,131.16,130.65,131.0,121324.0
2025-01-22 12:05:00,130.98,131.08,130.71,130.86,78739.0,130.98,131.08,130.71,130.86,78739.0
2025-01-22 12:10:00,130.86,130.9,130.46,130.51,81687.0,130.86,130.9,130.46,130.51,81687.0
2025-01-22 12:15:00,130.48,130.61,130.3,130.36,49728.0,130.48,130.61,130.3,130.36,49728.0
2025-01-22 12:20:00,130.32,130.65,130.26,130.54,44239.0,130.32,130.65,130.26,130.54,44239.0
2025-01-22 12:25:00,130.58,130.64,130.43,130.6,62502.0,130.58,130.64,130.43,130.6,62502.0
2025-01-22 12:30:00,130.61,131.1,130.61,131.01,41498.0,130.61,131.1,130.61,131.01,41498.0
2025-01-22 12:35:00,130.98,131.18,130.82,130.91,42868.0,130.98,131.18,130.82,130.91,42868.0
2025-01-22 12:40:00,130.91,130.95,130.65,130.84,28102.0,130.91,130.95,130.65,130.84,28102.0
2025-01-22 12:45:00,130.84,130.9,130.48,130.53,27361.0,130.84,130.9,130.48,130.53,27361.0
2025-01-22 12:50:00,130.57,130.83,130.54,130.68,30886.0,130.57,130.83,130.54,130.68,30886.0
2025-01-22 12:55:00,130.68,130.81,130.48,130.66,42440.0,130.68,130.81,130.48,130.66,42440.0
2025-01-22 13:00:00,130.63,130.85,130.62,130.62,39921.0,130.63,130.85,130.62,130.62,39921.0
2025-01-22 13:05:00,130.67,130.77,130.45,130.61,33350.0,130.67,130.77,130.45,130.61,33350.0
2025-01-22 13:10:00,130.61,130.77,130.56,130.64,35764.0,130.61,130.77,130.56,130.64,35764.0
2025-01-22 13:15:00,130.64,130.69,130.17,130.45,78078.0,130.64,130.69,130.17,130.45,78078.0
2025-01-22 13:20:00,130.49,130.52,130.11,130.25,40891.0,130.49,130.52,130.11,130.25,40891.0
2025-01-22 13:25:00,130.2,130.48,130.15,130.45,24512.0,130.2,130.48,130.15,130.45,24512.0
2025-01-22 13:30:00,130.48,130.64,130.43,130.59,22260.0,130.48,130.64,130.43,130.59,22260.0
2025-01-22 13:35:00,130.59,130.69,130.49,130.63,19789.0,130.59,130.69,130.49,130.63,19789.0
2025-01-22 13:40:00,130.63,130.79,130.5,130.77,26965.0,130.63,130.79,130.5,130.77,26965.0
2025-01-22 13:45:00,130.77,130.79,130.52,130.54,31565.0,130.77,130.79,130.52,130.54,31565.0
2025-01-22 13:50:00,130.59,130.6,130.3,130.55,34174.0,130.59,130.6,130.3,130.55,34174.0
2025-01-22 13:55:00,130.58,130.59,130.11,130.42,27254.0,130.58,130.59,130.11,130.42,27254.0
2025-01-22 14:00:00,130.42,130.45,130.25,130.45,31869.0,130.42,130.45,130.25,130.45,31869.0
2025-01-22 14:05:00,130.45,130.5,130.15,130.3,34368.0,130.45,130.5,130.15,130.3,34368.0
2025-01-22 14:10:00,130.34,130.51,130.34,130.5,33262.0,130.34,130.51,130.34,130.5,33262.0
2025-01-22 14:15:00,130.5,130.63,130.45,130.52,23574.0,130.5,130.63,130.45,130.52,23574.0
2025-01-22 14:20:00,130.52,130.64,130.31,130.36,57592.0,130.52,130.64,130.31,130.36,57592.0
2025-01-22 14:25:00,130.3,130.4,130.13,130.31,71358.0,130.3,130.4,130.13,130.31,71358.0
2025-01-22 14:30:00,130.32,130.37,129.95,130.12,75441.0,130.32,130.37,129.95,130.12,75441.0
2025-01-22 14:35:00,130.12,130.33,129.96,130.07,53724.0,130.12,130.33,129.96,130.07,53724.0
2025-01-22 14:40:00,130.09,130.13,129.94,130.12,28074.0,130.09,130.13,129.94,130.12,28074.0
2025-01-22 14:45:00,130.12,130.46,130.11,130.4,41093.0,130.12,130.46,130.11,130.4,41093.0
2025-01-22 14:50:00,130.38,130.42,130.2,130.31,21278.0,130.38,130.42,130.2,130.31,21278.0
2025-01-22 14:55:00,130.28,130.33,130.1,130.1,40290.0,130.28,130.33,130.1,130.1,40290.0
2025-01-22 15:00:00,130.12,130.19,129.99,130.04,31162.0,130.12,130.19,129.99,130.04,31162.0
2025-01-22 15:05:00,130.03,130.06,129.92,129.96,29270.0,130.03,130.06,129.92,129.96,29270.0
2025-01-22 15:10:00,129.98,130.4,129.92,130.28,69779.0,129.98,130.4,129.92,130.28,69779.0
2025-01-22 15:15:00,130.27,130.27,129.96,130.0,32792.0,130.27,130.27,129.96,130.0,32792.0
2025-01-22 15:20:00,130.06,130.14,130.0,130.09,49253.0,130.06,130.14,130.0,130.09,49253.0
2025-01-22 15:25:00,130.09,130.09,129.99,130.0,36291.0,130.09,130.09,129.99,130.0,36291.0
2025-01-22 15:30:00,130.0,130.11,129.98,130.08,42672.0,130.0,130.11,129.98,130.08,42672.0
2025-01-22 15:35:00,130.1,130.15,129.99,130.02,49541.0,130.1,130.15,129.99,130.02,49541.0
2025-01-22 15:40:00,130.03,130.08,129.99,130.0,39429.0,130.03,130.08,129.99,130.0,39429.0
2025-01-22 15:45:00,129.99,130.22,129.99,130.02,60362.0,129.99,130.22,129.99,130.02,60362.0
2025-01-22 15:50:00,129.99,130.01,129.67,129.85,164556.0,129.99,130.01,129.67,129.85,164556.0
2025-01-22 15:55:00,129.85,129.92,129.73,129.82,234197.0,129.85,129.92,129.73,129.82,234197.0
2025-01-23 09:30:00,128.34,128.34,126.72,127.0,360723.0,128.34,128.34,126.72,127.0,360723.0
2025-01-23 09:35:00,127.02,127.61,126.72,127.42,87570.0,127.02,127.61,126.72,127.42,87570.0
2025-01-23 09:40:00,127.34,127.9,127.28,127.69,71111.0,127.34,127.9,127.28,127.69,71111.0
2025-01-23 09:45:00,127.7,127.87,127.47,127.59,65324.0,127.7,127.87,127.47,127.59,65324.0
2025-01-23 09:50:00,127.67,127.74,127.26,127.62,85437.0,127.67,127.74,127.26,127.62,85437.0
2025-01-23 09:55:00,127.58,127.93,127.42,127.86,62351.0,127.58,127.93,127.42,127.86,62351.0
2025-01-23 10:00:00,127.86,128.24,127.76,127.93,70274.0,127.86,128.24,127.76,127.93,70274.0
2025-01-23 10:05:00,127.9,128.34,127.8,127.82,50343.0,127.9,128.34,127.8,127.82,50343.0
2025-01-23 10:10:00,127.9,128.14,127.83,128.02,28409.0,127.9,128.14,127.83,128.02,28409.0
2025-01-23 10:15:00,127.99,128.02,127.62,127.78,47504.0,127.99,128.02,127.62,127.78,47504.0
2025-01-23 10:20:00,127.8,127.99,127.62,127.98,60858.0,127.8,127.99,127.62,127.98,60858.0
2025-01-23 10:25:00,127.98,128.17,127.86,128.17,53243.0,127.98,128.17,127.86,128.17,53243.0
2025-01-23 10:30:00,128.12,128.45,127.91,128.36,32427.0,128.12,128.45,127.91,128.36,32427.0
2025-01-23 10:35:00,128.44,128.62,128.32,128.46,62211.0,128.44,128.62,128.32,128.46,62211.0
2025-01-23 10:40:00,128.49,128.57,128.39,128.49,38307.0,128.49,128.57,128.39,128.49,38307.0
2025-01-23 10:45:00,128.41,128.57,128.37,128.5,19806.0,128.41,128.57,128.37,128.5,19806.0
2025-01-23 10:50:00,128.5,128.5,128.06,128.43,34589.0,128.5,128.5,128.06,128.43,34589.0
2025-01-23 10:55:00,128.45,128.57,128.31,128.54,27265.0,128.45,128.57,128.31,128.54,27265.0
2025-01-23 11:00:00,128.48,128.63,128.34,128.62,22031.0,128.48,128.63,128.34,128.62,22031.0
2025-01-23 11:05:00,128.56,128.68,128.18,128.27,32170.0,128.56,128.68,128.18,128.27,32170.0
2025-01-23 11:10:00,128.27,128.72,128.26,128.72,28589.0,128.27,128.72,128.26,128.72,28589.0
2025-01-23 11:15:00,128.73,128.8,128.3,128.31,19075.0,128.73,128.8,128.3,128.31,19075.0
2025-01-23 11:20:00,128.34,128.36,127.98,128.32,48677.0,128.34,128.36,127.98,128.32,48677.0
2025-01-23 11:25:00,128.25,128.41,128.05,128.36,29736.0,128.25,128.41,128.05,128.36,29736.0
2025-01-23 11:30:00,128.36,128.62,128.31,128.59,17559.0,128.36,128.62,128.31,128.59,17559.0
2025-01-23 11:35:00,128.59,128.89,128.54,128.89,27263.0,128.59,128.89,128.54,128.89,27263.0
2025-01-23 11:40:00,128.85,128.97,128.76,128.76,21921.0,128.85,128.97,128.76,128.76,21921.0
2025-01-23 11:45:00,128.75,128.8,128.59,128.74,20932.0,128.75,128.8,128.59,128.74,20932.0
2025-01-23 11:50:00,128.74,128.89,128.35,128.89,21463.0,128.74,128.89,128.35,128.89,21463.0
2025-01-23 11:55:00,128.91,128.98,128.7,128.81,26881.0,128.91,128.98,128.7,128.81,26881.0
2025-01-23 12:00:00,128.77,128.78,128.51,128.59,11136.0,128.77,128.78,128.51,128.59,11136.0
2025-01-23 12:05:00,128.65,128.77,128.56,128.77,10742.0,128.65,128.77,128.56,128.77,10742.0
2025-01-23 12:10:00,128.77,128.9,128.73,128.8,10471.0,128.77,128.9,128.73,128.8,10471.0
2025-01-23 12:15:00,128.83,128.91,128.7,128.77,22587.0,128.83,128.91,128.7,128.77,22587.0
2025-01-23 12:20:00,128.75,128.87,128.61,128.78,23411.0,128.75,128.87,128.61,128.78,23411.0
2025-01-23 12:25:00,128.78,128.87,128.6,128.64,14547.0,128.78,128.87,128.6,128.64,14547.0
2025-01-23 12:30:00,128.59,128.67,128.42,128.53,18683.0,128.59,128.67,128.42,128.53,18683.0
2025-01-23 12:35:00,128.56,128.62,128.38,128.39,17556.0,128.56,128.62,128.38,128.39,17556.0
2025-01-23 12:40:00,128.35,128.63,128.3,128.6,18261.0,128.35,128.63,128.3,128.6,18261.0
2025-01-23 12:45:00,128.57,128.78,128.57,128.72,14018.0,128.57,128.78,128.57,128.72,14018.0
2025-01-23 12:50:00,128.75,128.84,128.69,128.72,22192.0,128.75,128.84,128.69,128.72,22192.0
2025-01-23 12:55:00,128.68,128.76,128.65,128.65,10074.0,128.68,128.76,128.65,128.65,10074.0
2025-01-23 13:00:00,128.68,128.89,128.55,128.89,24081.0,128.68,128.89,128.55,128.89,24081.0
2025-01-23 13:05:00,128.87,128.88,128.78,128.84,11031.0,128.87,128.88,128.78,128.84,11031.0
2025-01-23 13:10:00,128.84,128.9,128.71,128.83,13840.0,128.84,128.9,128.71,128.83,13840.0
2025-01-23 13:15:00,128.83,129.03,128.83,129.03,28830.0,128.83,129.03,128.83,129.03,28830.0
2025-01-23 13:20:00,128.96,129.12,128.96,129.12,15038.0,128.96,129.12,128.96,129.12,15038.0
2025-01-23 13:25:00,129.08,129.26,129.07,129.08,25751.0,129.08,129.26,129.07,129.08,25751.0
2025-01-23 13:30:00,129.12,129.16,129.07,129.09,9941.0,129.12,129.16,129.07,129.09,9941.0
2025-01-23 13:35:00,129.08,129.22,128.94,129.08,26865.0,129.08,129.22,128.94,129.08,26865.0
2025-01-23 13:40:00,129.08,129.09,128.93,128.96,13269.0,129.08,129.09,128.93,128.96,13269.0
2025-01-23 13:45:00,128.99,129.09,128.93,128.94,15013.0,128.99,129.09,128.93,128.94,15013.0
2025-01-23 13:50:00,128.94,129.09,128.92,128.94,17477.0,128.94,129.09,128.92,128.94,17477.0
2025-01-23 13:55:00,128.95,128.96,128.84,128.9,8867.0,128.95,128.96,128.84,128.9,8867.0
2025-01-23 14:00:00,128.9,128.98,128.84,128.84,13333.0,128.9,128.98,128.84,128.84,13333.0
2025-01-23 14:05:00,128.84,128.85,128.66,128.84,11430.0,128.84,128.85,128.66,128.84,11430.0
2025-01-23 14:10:00,128.88,128.99,128.82,128.97,13539.0,128.88,128.99,128.82,128.97,13539.0
2025-01-23 14:15:00,128.96,129.1,128.87,128.94,30984.0,128.96,129.1,128.87,128.94,30984.0
2025-01-23 14:20:00,128.97,129.18,128.94,129.07,14554.0,128.97,129.18,128.94,129.07,14554.0
2025-01-23 14:25:00,129.07,129.2,129.02,129.06,13577.0,129.07,129.2,129.02,129.06,13577.0
2025-01-23 14:30:00,129.06,129.1,128.92,128.96,28756.0,129.06,129.1,128.92,128.96,28756.0
2025-01-23 14:35:00,128.97,129.01,128.86,128.99,26815.0,128.97,129.01,128.86,128.99,26815.0
2025-01-23 14:40:00,128.99,129.15,128.98,129.03,18534.0,128.99,129.15,128.98,129.03,18534.0
2025-01-23 14:45:00,129.06,129.13,128.96,129.0,10958.0,129.06,129.13,128.96,129.0,10958.0
2025-01-23 14:50:00,129.0,129.04,128.95,129.0,16502.0,129.0,129.04,128.95,129.0,16502.0
2025-01-23 14:55:00,128.98,129.02,128.88,128.93,23133.0,128.98,129.02,128.88,128.93,23133.0
2025-01-23 15:00:00,128.88,128.96,128.78,128.81,18866.0,128.88,128.96,128.78,128.81,18866.0
2025-01-23 15:05:00,128.8,129.0,128.79,128.93,21674.0,128.8,129.0,128.79,128.93,21674.0
2025-01-23 15:10:00,128.93,128.99,128.86,128.98,21978.0,128.93,128.99,128.86,128.98,21978.0
2025-01-23 15:15:00,128.92,129.04,128.68,128.88,45163.0,128.92,129.04,128.68,128.88,45163.0
2025-01-23 15:20:00,128.88,128.98,128.84,128.94,45109.0,128.88,128.98,128.84,128.94,45109.0
2025-01-23 15:25:00,128.94,128.98,128.68,128.72,22108.0,128.94,128.98,128.68,128.72,22108.0
2025-01-23 15:30:00,128.74,128.9,128.7,128.81,25804.0,128.74,128.9,128.7,128.81,25804.0
2025-01-23 15:35:00,128.8,128.87,128.7,128.73,24985.0,128.8,128.87,128.7,128.73,24985.0
2025-01-23 15:40:00,128.73,128.73,128.45,128.52,37502.0,128.73,128.73,128.45,128.52,37502.0
2025-01-23 15:45:00,128.5,128.75,128.48,128.6,39796.0,128.5,128.75,128.48,128.6,39796.0
2025-01-23 15:50:00,128.61,128.81,128.61,128.66,77253.0,128.61,128.81,128.61,128.66,77253.0
2025-01-23 15:55:00,128.7,129.15,128.7,129.14,198617.0,128.7,129.15,128.7,129.14,198617.0
2025-01-24 09:30:00,133.31,133.58,130.72,131.03,342118.0,133.31,133.58,130.72,131.03,342118.0
2025-01-24 09:35:00,131.03,132.47,130.83,131.69,181271.0,131.03,132.47,130.83,131.69,181271.0
2025-01-24 09:40:00,131.59,131.8,131.0,131.15,117644.0,131.59,131.8,131.0,131.15,117644.0
2025-01-24 09:45:00,131.18,132.59,131.12,132.5,145566.0,131.18,132.59,131.12,132.5,145566.0
2025-01-24 09:50:00,132.44,133.11,132.32,132.97,124098.0,132.44,133.11,132.32,132.97,124098.0
2025-01-24 09:55:00,132.95,132.97,132.33,132.42,113088.0,132.95,132.97,132.33,132.42,113088.0
2025-01-24 10:00:00,132.42,132.5,131.42,131.53,150429.0,132.42,132.5,131.42,131.53,150429.0
2025-01-24 10:05:00,131.54,132.15,131.47,131.87,62646.0,131.54,132.15,131.47,131.87,62646.0
2025-01-24 10:10:00,131.92,132.03,131.45,131.47,47187.0,131.92,132.03,131.45,131.47,47187.0
2025-01-24 10:15:00,131.55,131.66,131.03,131.2,133401.0,131.55,131.66,131.03,131.2,133401.0
2025-01-24 10:20:00,131.16,131.29,131.06,131.14,60595.0,131.16,131.29,131.06,131.14,60595.0
2025-01-24 10:25:00,131.17,131.7,131.13,131.33,165287.0,131.17,131.7,131.13,131.33,165287.0
2025-01-24 10:30:00,131.36,131.57,131.0,131.09,111943.0,131.36,131.57,131.0,131.09,111943.0
2025-01-24 10:35:00,131.04,131.11,130.5,130.59,53210.0,131.04,131.11,130.5,130.59,53210.0
2025-01-24 10:40:00,130.59,130.77,130.2,130.41,63357.0,130.59,130.77,130.2,130.41,63357.0
2025-01-24 10:45:00,130.41,130.65,130.06,130.24,68760.0,130.41,130.65,130.06,130.24,68760.0
2025-01-24 10:50:00,130.25,130.41,129.95,130.38,55792.0,130.25,130.41,129.95,130.38,55792.0
2025-01-24 10:55:00,130.34,130.66,130.34,130.39,41054.0,130.34,130.66,130.34,130.39,41054.0
2025-01-24 11:00:00,130.4,130.63,130.33,130.51,39781.0,130.4,130.63,130.33,130.51,39781.0
2025-01-24 11:05:00,130.55,131.16,130.55,131.12,98495.0,130.55,131.16,130.55,131.12,98495.0
2025-01-24 11:10:00,131.12,131.26,130.98,131.13,52384.0,131.12,131.26,130.98,131.13,52384.0
2025-01-24 11:15:00,131.14,131.43,131.07,131.21,46827.0,131.14,131.43,131.07,131.21,46827.0
2025-01-24 11:20:00,131.21,131.49,131.0,131.09,51790.0,131.21,131.49,131.0,131.09,51790.0
2025-01-24 11:25:00,131.02,131.44,131.01,131.35,31492.0,131.02,131.44,131.01,131.35,31492.0
2025-01-24 11:30:00,131.35,131.46,131.29,131.46,20936.0,131.35,131.46,131.29,131.46,20936.0
2025-01-24 11:35:00,131.43,131.7,131.4,131.5,17953.0,131.43,131.7,131.4,131.5,17953.0
2025-01-24 11:40:00,131.53,131.67,131.48,131.51,22042.0,131.53,131.67,131.48,131.51,22042.0
2025-01-24 11:45:00,131.54,131.58,131.34,131.47,23996.0,131.54,131.58,131.34,131.47,23996.0
2025-01-24 11:50:00,131.34,131.42,131.05,131.08,45609.0,131.34,131.42,131.05,131.08,45609.0
2025-01-24 11:55:00,131.08,131.09,130.49,130.51,32973.0,131.08,131.09,130.49,130.51,32973.0
2025-01-24 12:00:00,130.51,130.69,130.46,130.54,35000.0,130.51,130.69,130.46,130.54,35000.0
2025-01-24 12:05:00,130.53,130.67,130.46,130.46,62591.0,130.53,130.67,130.46,130.46,62591.0
2025-01-24 12:10:00,130.52,130.6,130.44,130.45,23699.0,130.52,130.6,130.44,130.45,23699.0
2025-01-24 12:15:00,130.46,130.71,130.39,130.69,32336.0,130.46,130.71,130.39,130.69,32336.0
2025-01-24 12:20:00,130.66,130.9,130.6,130.87,65806.0,130.66,130.9,130.6,130.87,65806.0
2025-01-24 12:25:00,130.87,130.9,130.44,130.49,22581.0,130.87,130.9,130.44,130.49,22581.0
2025-01-24 12:30:00,130.49,130.89,130.48,130.88,25052.0,130.49,130.89,130.48,130.88,25052.0
2025-01-24 12:35:00,130.88,130.92,130.77,130.79,20419.0,130.88,130.92,130.77,130.79,20419.0
2025-01-24 12:40:00,130.79,130.98,130.75,130.91,11401.0,130.79,130.98,130.75,130.91,11401.0
2025-01-24 12:45:00,130.9,131.0,130.86,130.96,13046.0,130.9,131.0,130.86,130.96,13046.0
2025-01-24 12:50:00,130.94,130.99,130.49,130.55,27387.0,130.94,130.99,130.49,130.55,27387.0
2025-01-24 12:55:00,130.54,130.54,130.35,130.44,24550.0,130.54,130.54,130.35,130.44,24550.0
2025-01-24 13:00:00,130.41,130.53,130.35,130.43,44018.0,130.41,130.53,130.35,130.43,44018.0
2025-01-24 13:05:00,130.45,130.57,130.16,130.19,59933.0,130.45,130.57,130.16,130.19,59933.0
2025-01-24 13:10:00,130.13,130.22,129.92,130.2,33223.0,130.13,130.22,129.92,130.2,33223.0
2025-01-24 13:15:00,130.19,130.29,129.99,130.04,26043.0,130.19,130.29,129.99,130.04,26043.0
2025-01-24 13:20:00,130.03,130.2,130.03,130.2,10024.0,130.03,130.2,130.03,130.2,10024.0
2025-01-24 13:25:00,130.17,130.32,130.14,130.15,20951.0,130.17,130.32,130.14,130.15,20951.0
2025-01-24 13:30:00,130.15,130.37,129.91,129.93,32568.0,130.15,130.37,129.91,129.93,32568.0
2025-01-24 13:35:00,129.96,129.96,129.69,129.7,23347.0,129.96,129.96,129.69,129.7,23347.0
2025-01-24 13:40:00,129.68,129.71,129.39,129.39,37221.0,129.68,129.71,129.39,129.39,37221.0
2025-01-24 13:45:00,129.39,129.56,129.17,129.36,27137.0,129.39,129.56,129.17,129.36,27137.0
2025-01-24 13:50:00,129.35,129.36,129.12,129.19,19946.0,129.35,129.36,129.12,129.19,19946.0
2025-01-24 13:55:00,129.2,129.23,128.86,128.91,46557.0,129.2,129.23,128.86,128.91,46557.0
2025-01-24 14:00:00,128.91,128.98,128.64,128.64,60771.0,128.91,128.98,128.64,128.64,60771.0
2025-01-24 14:05:00,128.66,128.79,128.52,128.66,43675.0,128.66,128.79,128.52,128.66,43675.0
2025-01-24 14:10:00,128.66,128.75,128.44,128.49,58424.0,128.66,128.75,128.44,128.49,58424.0
2025-01-24 14:15:00,128.47,128.66,128.4,128.58,40332.0,128.47,128.66,128.4,128.58,40332.0
2025-01-24 14:20:00,128.59,128.93,128.58,128.92,23518.0,128.59,128.93,128.58,128.92,23518.0
2025-01-24 14:25:00,128.85,129.1,128.85,129.0,13004.0,128.85,129.1,128.85,129.0,13004.0
2025-01-24 14:30:00,129.0,129.06,128.83,128.85,20570.0,129.0,129.06,128.83,128.85,20570.0
2025-01-24 14:35:00,128.83,128.91,128.76,128.81,20069.0,128.83,128.91,128.76,128.81,20069.0
2025-01-24 14:40:00,128.8,128.82,128.64,128.68,23761.0,128.8,128.82,128.64,128.68,23761.0
2025-01-24 14:45:00,128.69,128.71,128.58,128.62,37626.0,128.69,128.71,128.58,128.62,37626.0
2025-01-24 14:50:00,128.63,128.8,128.6,128.76,37372.0,128.63,128.8,128.6,128.76,37372.0
2025-01-24 14:55:00,128.77,128.78,128.52,128.56,45105.0,128.77,128.78,128.52,128.56,45105.0
2025-01-24 15:00:00,128.56,128.79,128.54,128.68,19022.0,128.56,128.79,128.54,128.68,19022.0
2025-01-24 15:05:00,128.72,128.79,128.6,128.74,34701.0,128.72,128.79,128.6,128.74,34701.0
2025-01-24 15:10:00,128.73,128.92,128.72,128.91,38891.0,128.73,128.92,128.72,128.91,38891.0
2025-01-24 15:15:00,128.88,128.92,128.77,128.83,36954.0,128.88,128.92,128.77,128.83,36954.0
2025-01-24 15:20:00,128.81,128.87,128.71,128.84,31648.0,128.81,128.87,128.71,128.84,31648.0
2025-01-24 15:25:00,128.86,128.94,128.78,128.84,42053.0,128.86,128.94,128.78,128.84,42053.0
2025-01-24 15:30:00,128.88,129.02,128.83,128.91,42672.0,128.88,129.02,128.83,128.91,42672.0
2025-01-24 15:35:00,128.91,129.0,128.85,128.86,59708.0,128.91,129.0,128.85,128.86,59708.0
2025-01-24 15:40:00,128.86,129.0,128.79,128.92,57340.0,128.86,129.0,128.79,128.92,57340.0
2025-01-24 15:45:00,128.89,129.26,128.88,129.2,64322.0,128.89,129.26,128.88,129.2,64322.0
2025-01-24 15:50:00,129.24,129.47,129.17,129.17,74208.0,129.24,129.47,129.17,129.17,74208.0
2025-01-24 15:55:00,129.16,129.24,129.0,129.15,267284.0,129.16,129.24,129.0,129.15,267284.0
2025-01-27 09:30:00,109.62,111.54,108.7,110.63,1674535.0,109.62,111.54,108.7,110.63,1674535.0
2025-01-27 09:35:00,110.52,110.72,107.03,110.2,818317.0,110.52,110.72,107.03,110.2,818317.0
2025-01-27 09:40:00,110.2,110.5,107.55,108.78,378237.0,110.2,110.5,107.55,108.78,378237.0
2025-01-27 09:45:00,108.78,109.22,108.02,108.9,469404.0,108.78,109.22,108.02,108.9,469404.0
2025-01-27 09:50:00,108.91,111.27,108.86,110.98,610957.0,108.91,111.27,108.86,110.98,610957.0
2025-01-27 09:55:00,110.94,112.27,110.66,111.47,473989.0,110.94,112.27,110.66,111.47,473989.0
2025-01-27 10:00:00,111.47,111.76,110.23,110.36,421665.0,111.47,111.76,110.23,110.36,421665.0
2025-01-27 10:05:00,110.42,110.58,109.04,109.34,336825.0,110.42,110.58,109.04,109.34,336825.0
2025-01-27 10:10:00,109.31,109.81,108.44,108.57,243815.0,109.31,109.81,108.44,108.57,243815.0
2025-01-27 10:15:00,108.57,108.97,107.23,107.43,261050.0,108.57,108.97,107.23,107.43,261050.0
2025-01-27 10:20:00,107.42,108.53,107.24,108.53,299761.0,107.42,108.53,107.24,108.53,299761.0
2025-01-27 10:25:00,108.48,108.94,108.16,108.84,170582.0,108.48,108.94,108.16,108.84,170582.0
2025-01-27 10:30:00,108.82,108.83,107.43,107.52,235866.0,108.82,108.83,107.43,107.52,235866.0
2025-01-27 10:35:00,107.54,107.92,106.6,107.48,400903.0,107.54,107.92,106.6,107.48,400903.0
2025-01-27 10:40:00,107.6,107.67,106.8,106.86,240060.0,107.6,107.67,106.8,106.86,240060.0
2025-01-27 10:45:00,106.86,107.36,106.38,106.71,345745.0,106.86,107.36,106.38,106.71,345745.0
2025-01-27 10:50:00,106.7,107.02,106.2,106.31,228978.0,106.7,107.02,106.2,106.31,228978.0
2025-01-27 10:55:00,106.34,106.41,104.52,105.77,562132.0,106.34,106.41,104.52,105.77,562132.0
2025-01-27 11:00:00,105.82,105.96,104.85,104.95,289629.0,105.82,105.96,104.85,104.95,289629.0
2025-01-27 11:05:00,104.94,105.01,104.41,104.56,295285.0,104.94,105.01,104.41,104.56,295285.0
2025-01-27 11:10:00,104.56,105.07,104.45,104.58,354980.0,104.56,105.07,104.45,104.58,354980.0
2025-01-27 11:15:00,104.58,105.1,104.35,105.01,279715.0,104.58,105.1,104.35,105.01,279715.0
2025-01-27 11:20:00,104.97,105.08,104.3,104.36,241017.0,104.97,105.08,104.3,104.36,241017.0
2025-01-27 11:25:00,104.33,104.77,103.01,104.23,436478.0,104.33,104.77,103.01,104.23,436478.0
2025-01-27 11:30:00,104.23,104.38,103.15,103.21,338304.0,104.23,104.38,103.15,103.21,338304.0
2025-01-27 11:35:00,103.19,103.58,102.9,103.55,516873.0,103.19,103.58,102.9,103.55,516873.0
2025-01-27 11:40:00,103.59,104.98,103.16,104.98,220875.0,103.59,104.98,103.16,104.98,220875.0
2025-01-27 11:45:00,104.97,106.49,104.95,105.97,220047.0,104.97,106.49,104.95,105.97,220047.0
2025-01-27 11:50:00,105.92,106.12,105.17,105.38,153356.0,105.92,106.12,105.17,105.38,153356.0
2025-01-27 11:55:00,105.38,106.33,105.32,106.14,157791.0,105.38,106.33,105.32,106.14,157791.0
2025-01-27 12:00:00,106.13,106.65,105.86,106.23,268483.0,106.13,106.65,105.86,106.23,268483.0
2025-01-27 12:05:00,106.21,106.39,105.29,105.31,300691.0,106.21,106.39,105.29,105.31,300691.0
2025-01-27 12:10:00,105.26,105.32,104.7,105.0,166239.0,105.26,105.32,104.7,105.0,166239.0
2025-01-27 12:15:00,104.98,105.26,104.77,104.92,126059.0,104.98,105.26,104.77,104.92,126059.0
2025-01-27 12:20:00,104.93,104.93,104.39,104.59,109943.0,104.93,104.93,104.39,104.59,109943.0
2025-01-27 12:25:00,104.63,105.2,104.3,104.62,101214.0,104.63,105.2,104.3,104.62,101214.0
2025-01-27 12:30:00,104.61,104.9,104.18,104.84,125780.0,104.61,104.9,104.18,104.84,125780.0
2025-01-27 12:35:00,104.81,105.07,104.26,104.28,84763.0,104.81,105.07,104.26,104.28,84763.0
2025-01-27 12:40:00,104.35,104.35,103.82,103.84,156627.0,104.35,104.35,103.82,103.84,156627.0
2025-01-27 12:45:00,103.83,103.9,103.48,103.52,200577.0,103.83,103.9,103.48,103.52,200577.0
2025-01-27 12:50:00,103.56,103.64,102.98,103.03,212634.0,103.56,103.64,102.98,103.03,212634.0
2025-01-27 12:55:00,103.05,103.07,102.12,102.54,271821.0,103.05,103.07,102.12,102.54,271821.0
2025-01-27 13:00:00,102.49,102.63,102.13,102.41,179970.0,102.49,102.63,102.13,102.41,179970.0
2025-01-27 13:05:00,102.42,102.45,100.72,100.88,487722.0,102.42,102.45,100.72,100.88,487722.0
2025-01-27 13:10:00,100.98,101.15,100.55,100.62,323335.0,100.98,101.15,100.55,100.62,323335.0
2025-01-27 13:15:00,100.62,100.7,99.8,99.94,414338.0,100.62,100.7,99.8,99.94,414338.0
2025-01-27 13:20:00,100.03,100.2,99.81,99.89,229316.0,100.03,100.2,99.81,99.89,229316.0
2025-01-27 13:25:00,99.9,100.05,99.21,99.25,263925.0,99.9,100.05,99.21,99.25,263925.0
2025-01-27 13:30:00,99.25,99.7,99.1,99.38,251597.0,99.25,99.7,99.1,99.38,251597.0
2025-01-27 13:35:00,99.44,100.08,99.38,99.5,259551.0,99.44,100.08,99.38,99.5,259551.0
2025-01-27 13:40:00,99.5,100.23,99.45,99.93,439586.0,99.5,100.23,99.45,99.93,439586.0
2025-01-27 13:45:00,99.95,99.96,99.2,99.23,392022.0,99.95,99.96,99.2,99.23,392022.0
2025-01-27 13:50:00,99.24,99.25,98.56,99.08,228043.0,99.24,99.25,98.56,99.08,228043.0
2025-01-27 13:55:00,99.03,99.15,98.37,98.77,160239.0,99.03,99.15,98.37,98.77,160239.0
2025-01-27 14:00:00,98.78,98.98,98.67,98.81,237013.0,98.78,98.98,98.67,98.81,237013.0
2025-01-27 14:05:00,98.85,99.15,98.43,99.07,182579.0,98.85,99.15,98.43,99.07,182579.0
2025-01-27 14:10:00,99.07,100.18,99.04,99.9,226231.0,99.07,100.18,99.04,99.9,226231.0
2025-01-27 14:15:00,99.9,99.94,99.07,99.34,224275.0,99.9,99.94,99.07,99.34,224275.0
2025-01-27 14:20:00,99.35,99.71,99.23,99.59,235904.0,99.35,99.71,99.23,99.59,235904.0
2025-01-27 14:25:00,99.64,100.28,99.57,100.25,251727.0,99.64,100.28,99.57,100.25,251727.0
2025-01-27 14:30:00,100.25,100.31,99.37,99.45,280577.0,100.25,100.31,99.37,99.45,280577.0
2025-01-27 14:35:00,99.45,99.49,98.86,98.98,189755.0,99.45,99.49,98.86,98.98,189755.0
2025-01-27 14:40:00,99.0,99.22,98.79,98.89,199168.0,99.0,99.22,98.79,98.89,199168.0
2025-01-27 14:45:00,98.9,98.93,97.8,97.95,375127.0,98.9,98.93,97.8,97.95,375127.0
2025-01-27 14:50:00,97.97,98.15,97.68,98.06,251883.0,97.97,98.15,97.68,98.06,251883.0
2025-01-27 14:55:00,98.05,98.21,97.71,98.11,241853.0,98.05,98.21,97.71,98.11,241853.0
2025-01-27 15:00:00,98.13,98.98,97.97,98.87,188782.0,98.13,98.98,97.97,98.87,188782.0
2025-01-27 15:05:00,98.87,99.06,98.51,98.99,270694.0,98.87,99.06,98.51,98.99,270694.0
2025-01-27 15:10:00,99.0,99.4,98.85,99.11,156069.0,99.0,99.4,98.85,99.11,156069.0
2025-01-27 15:15:00,99.09,99.43,98.93,99.23,180416.0,99.09,99.43,98.93,99.23,180416.0
2025-01-27 15:20:00,99.24,99.29,98.84,99.06,173811.0,99.24,99.29,98.84,99.06,173811.0
2025-01-27 15:25:00,99.07,99.23,98.81,98.86,232516.0,99.07,99.23,98.81,98.86,232516.0
2025-01-27 15:30:00,98.89,99.34,98.89,99.2,319996.0,98.89,99.34,98.89,99.2,319996.0
2025-01-27 15:35:00,99.2,99.59,99.02,99.36,265560.0,99.2,99.59,99.02,99.36,265560.0
2025-01-27 15:40:00,99.34,100.39,99.17,100.31,410331.0,99.34,100.39,99.17,100.31,410331.0
2025-01-27 15:45:00,100.28,100.79,100.12,100.75,326793.0,100.28,100.79,100.12,100.75,326793.0
2025-01-27 15:50:00,100.75,100.99,100.11,100.16,439697.0,100.75,100.99,100.11,100.16,439697.0
2025-01-27 15:55:00,100.17,100.43,99.82,100.29,1029966.0,100.17,100.43,99.82,100.29,1029966.0
2025-01-28 09:30:00,105.02,105.49,102.29,102.51,1336584.0,105.02,105.49,102.29,102.51,1336584.0
2025-01-28 09:35:00,102.46,103.5,101.86,102.64,287394.0,102.46,103.5,101.86,102.64,287394.0
2025-01-28 09:40:00,102.62,102.91,100.56,100.77,365364.0,102.62,102.91,100.56,100.77,365364.0
2025-01-28 09:45:00,100.77,101.45,100.3,100.62,317181.0,100.77,101.45,100.3,100.62,317181.0
2025-01-28 09:50:00,100.63,100.68,99.68,100.14,557173.0,100.63,100.68,99.68,100.14,557173.0
2025-01-28 09:55:00,100.14,101.5,99.98,101.26,484469.0,100.14,101.5,99.98,101.26,484469.0
2025-01-28 10:00:00,101.23,102.12,101.23,102.09,364531.0,101.23,102.12,101.23,102.09,364531.0
2025-01-28 10:05:00,102.07,102.84,101.7,102.24,498223.0,102.07,102.84,101.7,102.24,498223.0
2025-01-28 10:10:00,102.23,103.03,102.23,103.0,220658.0,102.23,103.03,102.23,103.0,220658.0
2025-01-28 10:15:00,103.01,103.42,102.82,102.9,314445.0,103.01,103.42,102.82,102.9,314445.0
2025-01-28 10:20:00,102.9,103.52,102.61,103.38,285646.0,102.9,103.52,102.61,103.38,285646.0
2025-01-28 10:25:00,103.38,104.18,103.34,103.51,203227.0,103.38,104.18,103.34,103.51,203227.0
2025-01-28 10:30:00,103.56,103.82,103.39,103.47,270288.0,103.56,103.82,103.39,103.47,270288.0
2025-01-28 10:35:00,103.47,103.5,102.68,102.84,233517.0,103.47,103.5,102.68,102.84,233517.0
2025-01-28 10:40:00,102.84,103.38,102.5,102.82,321140.0,102.84,103.38,102.5,102.82,321140.0
2025-01-28 10:45:00,102.81,103.49,102.44,103.17,197989.0,102.81,103.49,102.44,103.17,197989.0
2025-01-28 10:50:00,103.17,103.3,102.9,102.92,169783.0,103.17,103.3,102.9,102.92,169783.0
2025-01-28 10:55:00,102.92,103.28,102.7,103.28,177676.0,102.92,103.28,102.7,103.28,177676.0
2025-01-28 11:00:00,103.29,103.77,102.98,103.77,242490.0,103.29,103.77,102.98,103.77,242490.0
2025-01-28 11:05:00,103.77,103.91,103.1,103.13,138779.0,103.77,103.91,103.1,103.13,138779.0
2025-01-28 11:10:00,103.13,103.38,102.81,102.89,127830.0,103.13,103.38,102.81,102.89,127830.0
2025-01-28 11:15:00,102.9,103.06,102.29,102.29,167545.0,102.9,103.06,102.29,102.29,167545.0
2025-01-28 11:20:00,102.3,102.73,102.11,102.12,178034.0,102.3,102.73,102.11,102.12,178034.0
2025-01-28 11:25:00,102.13,102.99,102.08,102.56,138137.0,102.13,102.99,102.08,102.56,138137.0
2025-01-28 11:30:00,102.54,103.15,102.44,102.95,111019.0,102.54,103.15,102.44,102.95,111019.0
2025-01-28 11:35:00,102.95,103.62,102.88,103.41,119055.0,102.95,103.62,102.88,103.41,119055.0
2025-01-28 11:40:00,103.35,103.43,102.71,102.72,107881.0,103.35,103.43,102.71,102.72,107881.0
2025-01-28 11:45:00,102.75,103.29,102.72,103.16,95751.0,102.75,103.29,102.72,103.16,95751.0
2025-01-28 11:50:00,103.12,103.17,102.75,102.96,121353.0,103.12,103.17,102.75,102.96,121353.0
2025-01-28 11:55:00,102.94,103.3,102.92,103.19,58648.0,102.94,103.3,102.92,103.19,58648.0
2025-01-28 12:00:00,103.19,103.6,103.13,103.35,111721.0,103.19,103.6,103.13,103.35,111721.0
2025-01-28 12:05:00,103.38,103.76,103.36,103.43,147056.0,103.38,103.76,103.36,103.43,147056.0
2025-01-28 12:10:00,103.46,103.57,103.18,103.19,96349.0,103.46,103.57,103.18,103.19,96349.0
2025-01-28 12:15:00,103.2,103.39,103.16,103.18,140853.0,103.2,103.39,103.16,103.18,140853.0
2025-01-28 12:20:00,103.2,103.27,102.91,103.0,129067.0,103.2,103.27,102.91,103.0,129067.0
2025-01-28 12:25:00,103.03,103.1,102.85,103.0,127292.0,103.03,103.1,102.85,103.0,127292.0
2025-01-28 12:30:00,103.02,103.27,102.92,103.01,122491.0,103.02,103.27,102.92,103.01,122491.0
2025-01-28 12:35:00,102.98,103.12,102.88,102.89,73468.0,102.98,103.12,102.88,102.89,73468.0
2025-01-28 12:40:00,102.89,102.98,102.7,102.93,81071.0,102.89,102.98,102.7,102.93,81071.0
2025-01-28 12:45:00,102.94,103.04,102.77,102.85,92080.0,102.94,103.04,102.77,102.85,92080.0
2025-01-28 12:50:00,102.85,103.03,102.83,102.99,67403.0,102.85,103.03,102.83,102.99,67403.0
2025-01-28 12:55:00,103.0,103.04,102.89,103.01,62710.0,103.0,103.04,102.89,103.01,62710.0
2025-01-28 13:00:00,103.0,103.79,103.0,103.72,105094.0,103.0,103.79,103.0,103.72,105094.0
2025-01-28 13:05:00,103.75,103.89,103.65,103.79,80445.0,103.75,103.89,103.65,103.79,80445.0
2025-01-28 13:10:00,103.77,103.78,103.56,103.63,71984.0,103.77,103.78,103.56,103.63,71984.0
2025-01-28 13:15:00,103.66,103.93,103.54,103.89,102600.0,103.66,103.93,103.54,103.89,102600.0
2025-01-28 13:20:00,103.92,103.93,103.7,103.89,101749.0,103.92,103.93,103.7,103.89,101749.0
2025-01-28 13:25:00,103.87,103.96,103.77,103.79,234966.0,103.87,103.96,103.77,103.79,234966.0
2025-01-28 13:30:00,103.79,104.07,103.68,104.05,60515.0,103.79,104.07,103.68,104.05,60515.0
2025-01-28 13:35:00,104.07,104.12,103.75,103.75,62015.0,104.07,104.12,103.75,103.75,62015.0
2025-01-28 13:40:00,103.74,103.75,103.35,103.41,70553.0,103.74,103.75,103.35,103.41,70553.0
2025-01-28 13:45:00,103.4,103.84,103.28,103.57,68161.0,103.4,103.84,103.28,103.57,68161.0
2025-01-28 13:50:00,103.58,103.69,103.49,103.64,48429.0,103.58,103.69,103.49,103.64,48429.0
2025-01-28 13:55:00,103.61,103.76,103.53,103.65,84759.0,103.61,103.76,103.53,103.65,84759.0
2025-01-28 14:00:00,103.67,103.71,103.5,103.6,57291.0,103.67,103.71,103.5,103.6,57291.0
2025-01-28 14:05:00,103.61,103.66,103.52,103.6,69193.0,103.61,103.66,103.52,103.6,69193.0
2025-01-28 14:10:00,103.59,103.76,103.59,103.75,59517.0,103.59,103.76,103.59,103.75,59517.0
2025-01-28 14:15:00,103.74,104.18,103.73,104.13,147866.0,103.74,104.18,103.73,104.13,147866.0
2025-01-28 14:20:00,104.13,104.65,104.12,104.44,91012.0,104.13,104.65,104.12,104.44,91012.0
2025-01-28 14:25:00,104.45,104.48,104.25,104.29,97172.0,104.45,104.48,104.25,104.29,97172.0
2025-01-28 14:30:00,104.31,104.64,104.24,104.59,101481.0,104.31,104.64,104.24,104.59,101481.0
2025-01-28 14:35:00,104.6,104.62,104.49,104.6,104279.0,104.6,104.62,104.49,104.6,104279.0
2025-01-28 14:40:00,104.6,104.96,104.55,104.95,82238.0,104.6,104.96,104.55,104.95,82238.0
2025-01-28 14:45:00,104.94,105.3,104.94,105.2,160831.0,104.94,105.3,104.94,105.2,160831.0
2025-01-28 14:50:00,105.22,105.29,105.0,105.07,143828.0,105.22,105.29,105.0,105.07,143828.0
2025-01-28 14:55:00,105.06,105.3,104.97,105.28,155602.0,105.06,105.3,104.97,105.28,155602.0
2025-01-28 15:00:00,105.3,105.34,105.07,105.18,103913.0,105.3,105.34,105.07,105.18,103913.0
2025-01-28 15:05:00,105.19,105.29,105.05,105.15,91347.0,105.19,105.29,105.05,105.15,91347.0
2025-01-28 15:10:00,105.13,105.19,104.99,105.11,108687.0,105.13,105.19,104.99,105.11,108687.0
2025-01-28 15:15:00,105.1,105.53,105.05,105.51,135885.0,105.1,105.53,105.05,105.51,135885.0
2025-01-28 15:20:00,105.51,105.93,105.43,105.89,165449.0,105.51,105.93,105.43,105.89,165449.0
2025-01-28 15:25:00,105.86,105.88,105.52,105.72,179688.0,105.86,105.88,105.52,105.72,179688.0
2025-01-28 15:30:00,105.72,106.16,105.64,106.15,167392.0,105.72,106.16,105.64,106.15,167392.0
2025-01-28 15:35:00,106.15,106.31,105.79,105.85,208362.0,106.15,106.31,105.79,105.85,208362.0
2025-01-28 15:40:00,105.86,106.01,105.61,105.65,160082.0,105.86,106.01,105.61,105.65,160082.0
2025-01-28 15:45:00,105.65,105.89,105.61,105.8,260080.0,105.65,105.89,105.61,105.8,260080.0
2025-01-28 15:50:00,105.82,106.24,105.7,106.17,332707.0,105.82,106.24,105.7,106.17,332707.0
2025-01-28 15:55:00,106.17,106.7,106.04,106.52,907525.0,106.17,106.7,106.04,106.52,907525.0
2025-01-29 09:30:00,107.38,109.2,107.35,107.36,568964.0,107.38,109.2,107.35,107.36,568964.0
2025-01-29 09:35:00,107.44,108.0,106.8,107.2,237257.0,107.44,108.0,106.8,107.2,237257.0
2025-01-29 09:40:00,107.2,107.66,106.62,107.15,303625.0,107.2,107.66,106.62,107.15,303625.0
2025-01-29 09:45:00,107.22,108.89,107.14,108.54,233839.0,107.22,108.89,107.14,108.54,233839.0
2025-01-29 09:50:00,108.42,109.27,108.41,108.87,199815.0,108.42,109.27,108.41,108.87,199815.0
2025-01-29 09:55:00,108.84,109.2,108.76,109.03,189289.0,108.84,109.2,108.76,109.03,189289.0
2025-01-29 10:00:00,109.05,109.77,108.93,109.46,117171.0,109.05,109.77,108.93,109.46,117171.0
2025-01-29 10:05:00,109.41,110.25,109.36,110.06,236942.0,109.41,110.25,109.36,110.06,236942.0
2025-01-29 10:10:00,110.02,110.45,109.17,109.17,177327.0,110.02,110.45,109.17,109.17,177327.0
2025-01-29 10:15:00,109.17,109.24,108.75,108.98,163586.0,109.17,109.24,108.75,108.98,163586.0
2025-01-29 10:20:00,108.97,109.25,108.84,109.18,101919.0,108.97,109.25,108.84,109.18,101919.0
2025-01-29 10:25:00,109.18,109.42,108.67,108.84,116853.0,109.18,109.42,108.67,108.84,116853.0
2025-01-29 10:30:00,108.84,109.4,108.65,109.13,49880.0,108.84,109.4,108.65,109.13,49880.0
2025-01-29 10:35:00,109.17,109.36,108.7,108.8,102832.0,109.17,109.36,108.7,108.8,102832.0
2025-01-29 10:40:00,108.8,108.93,107.84,107.95,74502.0,108.8,108.93,107.84,107.95,74502.0
2025-01-29 10:45:00,107.95,108.34,107.83,107.88,89377.0,107.95,108.34,107.83,107.88,89377.0
2025-01-29 10:50:00,107.94,108.05,107.35,107.38,108732.0,107.94,108.05,107.35,107.38,108732.0
2025-01-29 10:55:00,107.33,107.4,106.75,107.14,95592.0,107.33,107.4,106.75,107.14,95592.0
2025-01-29 11:00:00,107.14,107.69,107.0,107.69,110652.0,107.14,107.69,107.0,107.69,110652.0
2025-01-29 11:05:00,107.69,107.72,107.4,107.67,36234.0,107.69,107.72,107.4,107.67,36234.0
2025-01-29 11:10:00,107.72,107.87,107.08,107.7,63684.0,107.72,107.87,107.08,107.7,63684.0
2025-01-29 11:15:00,107.7,107.83,107.5,107.75,32284.0,107.7,107.83,107.5,107.75,32284.0
2025-01-29 11:20:00,107.83,108.06,107.72,108.06,65292.0,107.83,108.06,107.72,108.06,65292.0
2025-01-29 11:25:00,107.99,108.36,107.88,107.9,68416.0,107.99,108.36,107.88,107.9,68416.0
2025-01-29 11:30:00,107.9,108.02,107.58,108.02,88781.0,107.9,108.02,107.58,108.02,88781.0
2025-01-29 11:35:00,107.98,108.21,107.65,107.77,86583.0,107.98,108.21,107.65,107.77,86583.0
2025-01-29 11:40:00,107.78,108.21,107.75,108.15,50348.0,107.78,108.21,107.75,108.15,50348.0
2025-01-29 11:45:00,108.15,108.39,108.08,108.33,121171.0,108.15,108.39,108.08,108.33,121171.0
2025-01-29 11:50:00,108.34,108.34,107.95,108.01,47795.0,108.34,108.34,107.95,108.01,47795.0
2025-01-29 11:55:00,107.97,108.53,107.91,108.47,64949.0,107.97,108.53,107.91,108.47,64949.0
2025-01-29 12:00:00,108.52,108.52,108.16,108.23,45977.0,108.52,108.52,108.16,108.23,45977.0
2025-01-29 12:05:00,108.31,108.64,108.28,108.57,39184.0,108.31,108.64,108.28,108.57,39184.0
2025-01-29 12:10:00,108.59,108.8,108.49,108.8,48400.0,108.59,108.8,108.49,108.8,48400.0
2025-01-29 12:15:00,108.78,109.14,108.74,109.13,92042.0,108.78,109.14,108.74,109.13,92042.0
2025-01-29 12:20:00,109.13,109.24,108.9,108.96,97576.0,109.13,109.24,108.9,108.96,97576.0
2025-01-29 12:25:00,108.96,109.07,108.62,108.67,69109.0,108.96,109.07,108.62,108.67,69109.0
2025-01-29 12:30:00,108.67,109.07,108.59,108.97,35135.0,108.67,109.07,108.59,108.97,35135.0
2025-01-29 12:35:00,108.96,109.17,108.87,109.01,93000.0,108.96,109.17,108.87,109.01,93000.0
2025-01-29 12:40:00,109.02,109.15,108.92,109.07,28631.0,109.02,109.15,108.92,109.07,28631.0
2025-01-29 12:45:00,109.09,109.15,108.92,109.1,47185.0,109.09,109.15,108.92,109.1,47185.0
2025-01-29 12:50:00,109.13,109.14,108.64,108.64,59568.0,109.13,109.14,108.64,108.64,59568.0
2025-01-29 12:55:00,108.7,108.7,108.16,108.23,27185.0,108.7,108.7,108.16,108.23,27185.0
2025-01-29 13:00:00,108.23,108.33,107.15,107.32,145205.0,108.23,108.33,107.15,107.32,145205.0
2025-01-29 13:05:00,107.36,108.05,107.27,107.94,133305.0,107.36,108.05,107.27,107.94,133305.0
2025-01-29 13:10:00,107.91,108.09,107.8,108.0,40643.0,107.91,108.09,107.8,108.0,40643.0
2025-01-29 13:15:00,107.98,108.15,107.5,107.57,68730.0,107.98,108.15,107.5,107.57,68730.0
2025-01-29 13:20:00,107.58,107.65,107.3,107.51,39254.0,107.58,107.65,107.3,107.51,39254.0
2025-01-29 13:25:00,107.49,107.86,107.44,107.86,57179.0,107.49,107.86,107.44,107.86,57179.0
2025-01-29 13:30:00,107.87,107.95,107.54,107.59,29156.0,107.87,107.95,107.54,107.59,29156.0
2025-01-29 13:35:00,107.64,107.72,107.32,107.45,23365.0,107.64,107.72,107.32,107.45,23365.0
2025-01-29 13:40:00,107.43,107.51,107.38,107.48,15310.0,107.43,107.51,107.38,107.48,15310.0
2025-01-29 13:45:00,107.52,107.85,107.44,107.83,48550.0,107.52,107.85,107.44,107.83,48550.0
2025-01-29 13:50:00,107.82,107.88,107.63,107.68,72455.0,107.82,107.88,107.63,107.68,72455.0
2025-01-29 13:55:00,107.64,107.72,107.35,107.53,53064.0,107.64,107.72,107.35,107.53,53064.0
2025-01-29 14:00:00,107.44,107.99,107.13,107.72,58162.0,107.44,107.99,107.13,107.72,58162.0
2025-01-29 14:05:00,107.72,108.24,107.65,107.91,50839.0,107.72,108.24,107.65,107.91,50839.0
2025-01-29 14:10:00,107.91,107.93,107.53,107.67,30886.0,107.91,107.93,107.53,107.67,30886.0
2025-01-29 14:15:00,107.7,107.81,107.42,107.72,33236.0,107.7,107.81,107.42,107.72,33236.0
2025-01-29 14:20:00,107.73,108.11,107.72,107.95,64266.0,107.73,108.11,107.72,107.95,64266.0
2025-01-29 14:25:00,107.94,107.98,107.71,107.72,41604.0,107.94,107.98,107.71,107.72,41604.0
2025-01-29 14:30:00,107.74,108.29,107.65,108.15,47231.0,107.74,108.29,107.65,108.15,47231.0
2025-01-29 14:35:00,108.17,108.72,107.92,108.72,193724.0,108.17,108.72,107.92,108.72,193724.0
2025-01-29 14:40:00,108.72,109.24,108.57,109.0,172087.0,108.72,109.24,108.57,109.0,172087.0
2025-01-29 14:45:00,109.01,109.23,108.8,108.98,68952.0,109.01,109.23,108.8,108.98,68952.0
2025-01-29 14:50:00,108.93,109.16,108.86,108.95,47304.0,108.93,109.16,108.86,108.95,47304.0
2025-01-29 14:55:00,108.95,109.05,108.54,108.62,61719.0,108.95,109.05,108.54,108.62,61719.0
2025-01-29 15:00:00,108.62,108.73,108.18,108.23,36497.0,108.62,108.73,108.18,108.23,36497.0
2025-01-29 15:05:00,108.29,108.6,108.24,108.48,30335.0,108.29,108.6,108.24,108.48,30335.0
2025-01-29 15:10:00,108.51,108.88,108.4,108.64,67567.0,108.51,108.88,108.4,108.64,67567.0
2025-01-29 15:15:00,108.64,108.86,108.5,108.75,44717.0,108.64,108.86,108.5,108.75,44717.0
2025-01-29 15:20:00,108.77,109.02,108.67,108.94,74346.0,108.77,109.02,108.67,108.94,74346.0
2025-01-29 15:25:00,108.94,109.67,108.94,109.5,140424.0,108.94,109.67,108.94,109.5,140424.0
2025-01-29 15:30:00,109.51,109.6,108.99,109.01,111046.0,109.51,109.6,108.99,109.01,111046.0
2025-01-29 15:35:00,109.01,109.05,108.41,108.45,100971.0,109.01,109.05,108.41,108.45,100971.0
2025-01-29 15:40:00,108.45,108.57,108.34,108.37,147897.0,108.45,108.57,108.34,108.37,147897.0
2025-01-29 15:45:00,108.39,108.39,108.0,108.06,117362.0,108.39,108.39,108.0,108.06,117362.0
2025-01-29 15:50:00,108.04,108.09,107.18,107.45,507768.0,108.04,108.09,107.18,107.45,507768.0
2025-01-29 15:55:00,107.48,107.89,107.48,107.87,580397.0,107.48,107.89,107.48,107.87,580397.0
2025-01-30 09:30:00,114.77,116.99,112.65,113.96,810218.0,114.77,116.99,112.65,113.96,810218.0
2025-01-30 09:35:00,113.99,114.18,112.9,113.19,317624.0,113.99,114.18,112.9,113.19,317624.0
2025-01-30 09:40:00,113.19,113.84,112.91,113.33,391352.0,113.19,113.84,112.91,113.33,391352.0
2025-01-30 09:45:00,113.39,114.36,113.11,113.95,349220.0,113.39,114.36,113.11,113.95,349220.0
2025-01-30 09:50:00,114.03,114.06,113.63,113.97,262953.0,114.03,114.06,113.63,113.97,262953.0
2025-01-30 09:55:00,113.96,114.0,113.23,113.75,151705.0,113.96,114.0,113.23,113.75,151705.0
2025-01-30 10:00:00,113.79,114.04,112.86,113.25,123770.0,113.79,114.04,112.86,113.25,123770.0
2025-01-30 10:05:00,113.3,113.54,112.95,113.3,111906.0,113.3,113.54,112.95,113.3,111906.0
2025-01-30 10:10:00,113.3,113.76,113.01,113.69,146068.0,113.3,113.76,113.01,113.69,146068.0
2025-01-30 10:15:00,113.65,114.01,113.41,113.43,406404.0,113.65,114.01,113.41,113.43,406404.0
2025-01-30 10:20:00,113.49,113.65,112.74,113.6,93912.0,113.49,113.65,112.74,113.6,93912.0
2025-01-30 10:25:00,113.58,113.61,113.08,113.22,193445.0,113.58,113.61,113.08,113.22,193445.0
2025-01-30 10:30:00,113.23,113.8,113.04,113.78,69855.0,113.23,113.8,113.04,113.78,69855.0
2025-01-30 10:35:00,113.77,114.42,113.76,114.39,222051.0,113.77,114.42,113.76,114.39,222051.0
2025-01-30 10:40:00,114.39,114.91,114.39,114.57,119846.0,114.39,114.91,114.39,114.57,119846.0
2025-01-30 10:45:00,114.53,114.57,114.14,114.45,101776.0,114.53,114.57,114.14,114.45,101776.0
2025-01-30 10:50:00,114.41,114.42,113.67,113.77,101899.0,114.41,114.42,113.67,113.77,101899.0
2025-01-30 10:55:00,113.77,113.77,113.08,113.13,79899.0,113.77,113.77,113.08,113.13,79899.0
2025-01-30 11:00:00,113.14,113.85,113.08,113.83,153447.0,113.14,113.85,113.08,113.83,153447.0
2025-01-30 11:05:00,113.92,114.2,113.8,113.96,106713.0,113.92,114.2,113.8,113.96,106713.0
2025-01-30 11:10:00,113.97,114.16,113.47,113.5,76843.0,113.97,114.16,113.47,113.5,76843.0
2025-01-30 11:15:00,113.5,113.76,113.43,113.76,62353.0,113.5,113.76,113.43,113.76,62353.0
2025-01-30 11:20:00,113.74,114.05,113.73,114.05,63379.0,113.74,114.05,113.73,114.05,63379.0
2025-01-30 11:25:00,114.04,114.16,113.7,114.13,133001.0,114.04,114.16,113.7,114.13,133001.0
2025-01-30 11:30:00,114.14,114.6,114.13,114.6,128839.0,114.14,114.6,114.13,114.6,128839.0
2025-01-30 11:35:00,114.56,114.66,114.3,114.61,62340.0,114.56,114.66,114.3,114.61,62340.0
2025-01-30 11:40:00,114.59,114.79,114.46,114.79,49792.0,114.59,114.79,114.46,114.79,49792.0
2025-01-30 11:45:00,114.76,114.97,114.7,114.9,54916.0,114.76,114.97,114.7,114.9,54916.0
2025-01-30 11:50:00,114.91,115.08,114.8,114.92,113517.0,114.91,115.08,114.8,114.92,113517.0
2025-01-30 11:55:00,114.92,115.05,114.66,114.73,47302.0,114.92,115.05,114.66,114.73,47302.0
2025-01-30 12:00:00,114.72,114.72,114.32,114.58,34239.0,114.72,114.72,114.32,114.58,34239.0
2025-01-30 12:05:00,114.62,114.74,114.29,114.29,61336.0,114.62,114.74,114.29,114.29,61336.0
2025-01-30 12:10:00,114.29,114.37,113.94,114.0,68845.0,114.29,114.37,113.94,114.0,68845.0
2025-01-30 12:15:00,114.02,114.06,113.57,113.76,38312.0,114.02,114.06,113.57,113.76,38312.0
2025-01-30 12:20:00,113.8,114.08,113.74,113.86,41213.0,113.8,114.08,113.74,113.86,41213.0
2025-01-30 12:25:00,113.86,113.9,113.44,113.48,38151.0,113.86,113.9,113.44,113.48,38151.0
2025-01-30 12:30:00,113.51,113.59,113.22,113.5,21042.0,113.51,113.59,113.22,113.5,21042.0
2025-01-30 12:35:00,113.48,113.73,113.4,113.65,27612.0,113.48,113.73,113.4,113.65,27612.0
2025-01-30 12:40:00,113.68,113.72,113.04,113.07,84057.0,113.68,113.72,113.04,113.07,84057.0
2025-01-30 12:45:00,113.1,113.3,113.04,113.08,64654.0,113.1,113.3,113.04,113.08,64654.0
2025-01-30 12:50:00,113.12,113.5,113.11,113.27,51295.0,113.12,113.5,113.11,113.27,51295.0
2025-01-30 12:55:00,113.31,113.39,113.08,113.11,22401.0,113.31,113.39,113.08,113.11,22401.0
2025-01-30 13:00:00,113.07,113.08,112.62,112.67,71996.0,113.07,113.08,112.62,112.67,71996.0
2025-01-30 13:05:00,112.6,112.71,112.43,112.49,66047.0,112.6,112.71,112.43,112.49,66047.0
2025-01-30 13:10:00,112.47,112.81,112.41,112.76,35907.0,112.47,112.81,112.41,112.76,35907.0
2025-01-30 13:15:00,112.79,113.05,112.78,112.95,26719.0,112.79,113.05,112.78,112.95,26719.0
2025-01-30 13:20:00,112.97,113.03,112.88,112.93,28065.0,112.97,113.03,112.88,112.93,28065.0
2025-01-30 13:25:00,112.94,113.01,112.61,112.68,41015.0,112.94,113.01,112.61,112.68,41015.0
2025-01-30 13:30:00,112.68,113.04,112.67,112.97,30253.0,112.68,113.04,112.67,112.97,30253.0
2025-01-30 13:35:00,112.96,113.1,112.9,112.96,45601.0,112.96,113.1,112.9,112.96,45601.0
2025-01-30 13:40:00,113.0,113.09,112.85,112.88,26540.0,113.0,113.09,112.85,112.88,26540.0
2025-01-30 13:45:00,112.9,113.05,112.35,112.48,70890.0,112.9,113.05,112.35,112.48,70890.0
2025-01-30 13:50:00,112.53,112.88,112.38,112.86,182549.0,112.53,112.88,112.38,112.86,182549.0
2025-01-30 13:55:00,112.87,113.03,112.77,113.0,32466.0,112.87,113.03,112.77,113.0,32466.0
2025-01-30 14:00:00,113.0,113.35,112.93,113.13,70211.0,113.0,113.35,112.93,113.13,70211.0
2025-01-30 14:05:00,113.13,113.8,113.03,113.8,89857.0,113.13,113.8,113.03,113.8,89857.0
2025-01-30 14:10:00,113.79,113.8,113.57,113.7,74610.0,113.79,113.8,113.57,113.7,74610.0
2025-01-30 14:15:00,113.68,113.99,113.6,113.82,77864.0,113.68,113.99,113.6,113.82,77864.0
2025-01-30 14:20:00,113.8,114.14,113.72,114.02,88249.0,113.8,114.14,113.72,114.02,88249.0
2025-01-30 14:25:00,114.02,114.13,113.8,113.92,71866.0,114.02,114.13,113.8,113.92,71866.0
2025-01-30 14:30:00,113.92,113.95,113.69,113.71,62855.0,113.92,113.95,113.69,113.71,62855.0
2025-01-30 14:35:00,113.7,113.73,113.51,113.61,30852.0,113.7,113.73,113.51,113.61,30852.0
2025-01-30 14:40:00,113.66,113.7,113.49,113.67,28128.0,113.66,113.7,113.49,113.67,28128.0
2025-01-30 14:45:00,113.69,113.74,113.49,113.49,42364.0,113.69,113.74,113.49,113.49,42364.0
2025-01-30 14:50:00,113.49,113.65,113.32,113.65,103268.0,113.49,113.65,113.32,113.65,103268.0
2025-01-30 14:55:00,113.63,113.75,113.52,113.63,48159.0,113.63,113.75,113.52,113.63,48159.0
2025-01-30 15:00:00,113.64,113.97,113.63,113.77,113740.0,113.64,113.97,113.63,113.77,113740.0
2025-01-30 15:05:00,113.81,113.89,113.32,113.55,59925.0,113.81,113.89,113.32,113.55,59925.0
2025-01-30 15:10:00,113.56,113.77,113.43,113.69,73566.0,113.56,113.77,113.43,113.69,73566.0
2025-01-30 15:15:00,113.66,114.0,113.63,113.9,73945.0,113.66,114.0,113.63,113.9,73945.0
2025-01-30 15:20:00,113.9,113.92,113.7,113.78,97977.0,113.9,113.92,113.7,113.78,97977.0
2025-01-30 15:25:00,113.78,113.83,113.6,113.83,62411.0,113.78,113.83,113.6,113.83,62411.0
2025-01-30 15:30:00,113.8,113.99,113.73,113.92,165681.0,113.8,113.99,113.73,113.92,165681.0
2025-01-30 15:35:00,113.89,113.94,113.28,113.34,91426.0,113.89,113.94,113.28,113.34,91426.0
2025-01-30 15:40:00,113.34,113.52,113.01,113.33,125376.0,113.34,113.52,113.01,113.33,125376.0
2025-01-30 15:45:00,113.33,113.52,113.1,113.49,107400.0,113.33,113.52,113.1,113.49,107400.0
2025-01-30 15:50:00,113.43,114.03,113.29,113.92,176621.0,113.43,114.03,113.29,113.92,176621.0
2025-01-30 15:55:00,113.94,114.04,113.7,113.84,492644.0,113.94,114.04,113.7,113.84,492644.0
2025-01-31 09:30:00,115.4,115.49,113.7,114.0,396624.0,115.4,115.49,113.7,114.0,396624.0
2025-01-31 09:35:00,113.95,114.7,113.31,114.69,107295.0,113.95,114.7,113.31,114.69,107295.0
2025-01-31 09:40:00,114.7,115.28,114.04,115.28,116946.0,114.7,115.28,114.04,115.28,116946.0
2025-01-31 09:45:00,115.28,116.13,115.04,115.87,214736.0,115.28,116.13,115.04,115.87,214736.0
2025-01-31 09:50:00,115.88,116.72,115.8,116.23,208696.0,115.88,116.72,115.8,116.23,208696.0
2025-01-31 09:55:00,116.22,116.91,116.13,116.82,198317.0,116.22,116.91,116.13,116.82,198317.0
2025-01-31 10:00:00,116.81,117.2,116.55,117.2,185126.0,116.81,117.2,116.55,117.2,185126.0
2025-01-31 10:05:00,117.18,117.33,116.71,117.12,169770.0,117.18,117.33,116.71,117.12,169770.0
2025-01-31 10:10:00,117.12,117.84,117.07,117.84,157779.0,117.12,117.84,117.07,117.84,157779.0
2025-01-31 10:15:00,117.81,118.34,117.64,118.07,128092.0,117.81,118.34,117.64,118.07,128092.0
2025-01-31 10:20:00,118.06,118.18,117.68,118.13,112280.0,118.06,118.18,117.68,118.13,112280.0
2025-01-31 10:25:00,118.13,118.13,117.36,117.76,116011.0,118.13,118.13,117.36,117.76,116011.0
2025-01-31 10:30:00,117.76,118.05,117.61,117.82,122312.0,117.76,118.05,117.61,117.82,122312.0
2025-01-31 10:35:00,117.81,117.88,117.17,117.37,150876.0,117.81,117.88,117.17,117.37,150876.0
2025-01-31 10:40:00,117.34,117.37,116.93,117.02,142688.0,117.34,117.37,116.93,117.02,142688.0
2025-01-31 10:45:00,117.0,117.4,116.85,117.25,122593.0,117.0,117.4,116.85,117.25,122593.0
2025-01-31 10:50:00,117.25,117.25,116.73,116.97,103736.0,117.25,117.25,116.73,116.97,103736.0
2025-01-31 10:55:00,116.91,117.49,116.81,117.3,132745.0,116.91,117.49,116.81,117.3,132745.0
2025-01-31 11:00:00,117.3,117.54,117.25,117.32,127164.0,117.3,117.54,117.25,117.32,127164.0
2025-01-31 11:05:00,117.36,117.52,117.2,117.46,193215.0,117.36,117.52,117.2,117.46,193215.0
2025-01-31 11:10:00,117.46,117.79,117.35,117.52,70715.0,117.46,117.79,117.35,117.52,70715.0
2025-01-31 11:15:00,117.54,117.76,117.45,117.64,37892.0,117.54,117.76,117.45,117.64,37892.0
2025-01-31 11:20:00,117.62,117.7,117.35,117.62,44402.0,117.62,117.7,117.35,117.62,44402.0
2025-01-31 11:25:00,117.56,117.67,117.47,117.58,32028.0,117.56,117.67,117.47,117.58,32028.0
2025-01-31 11:30:00,117.55,117.69,117.22,117.22,38487.0,117.55,117.69,117.22,117.22,38487.0
2025-01-31 11:35:00,117.25,117.53,117.11,117.42,35600.0,117.25,117.53,117.11,117.42,35600.0
2025-01-31 11:40:00,117.36,117.51,117.17,117.23,52437.0,117.36,117.51,117.17,117.23,52437.0
2025-01-31 11:45:00,117.21,117.26,117.05,117.09,46423.0,117.21,117.26,117.05,117.09,46423.0
2025-01-31 11:50:00,117.05,117.31,116.73,117.25,28771.0,117.05,117.31,116.73,117.25,28771.0
2025-01-31 11:55:00,117.25,117.31,116.97,117.26,31456.0,117.25,117.31,116.97,117.26,31456.0
2025-01-31 12:00:00,117.27,117.31,116.88,116.99,34191.0,117.27,117.31,116.88,116.99,34191.0
2025-01-31 12:05:00,116.99,117.04,116.69,116.94,42359.0,116.99,117.04,116.69,116.94,42359.0
2025-01-31 12:10:00,116.94,117.0,116.64,117.0,35719.0,116.94,117.0,116.64,117.0,35719.0
2025-01-31 12:15:00,116.97,117.08,116.85,116.97,32913.0,116.97,117.08,116.85,116.97,32913.0
2025-01-31 12:20:00,116.98,117.2,116.87,117.14,47742.0,116.98,117.2,116.87,117.14,47742.0
2025-01-31 12:25:00,117.15,117.44,117.12,117.4,31895.0,117.15,117.44,117.12,117.4,31895.0
2025-01-31 12:30:00,117.36,117.54,117.31,117.4,35306.0,117.36,117.54,117.31,117.4,35306.0
2025-01-31 12:35:00,117.4,117.41,117.17,117.21,24583.0,117.4,117.41,117.17,117.21,24583.0
2025-01-31 12:40:00,117.21,117.21,116.87,116.9,41671.0,117.21,117.21,116.87,116.9,41671.0
2025-01-31 12:45:00,116.91,117.19,116.85,117.1,33561.0,116.91,117.19,116.85,117.1,33561.0
2025-01-31 12:50:00,117.13,117.4,117.06,117.4,39557.0,117.13,117.4,117.06,117.4,39557.0
2025-01-31 12:55:00,117.39,117.48,117.31,117.46,27376.0,117.39,117.48,117.31,117.46,27376.0
2025-01-31 13:00:00,117.46,117.46,117.3,117.42,22941.0,117.46,117.46,117.3,117.42,22941.0
2025-01-31 13:05:00,117.43,117.46,117.28,117.31,62866.0,117.43,117.46,117.28,117.31,62866.0
2025-01-31 13:10:00,117.31,117.33,117.19,117.28,52277.0,117.31,117.33,117.19,117.28,52277.0
2025-01-31 13:15:00,117.28,117.3,116.97,116.98,65637.0,117.28,117.3,116.97,116.98,65637.0
2025-01-31 13:20:00,116.95,117.34,116.79,117.14,71071.0,116.95,117.34,116.79,117.14,71071.0
2025-01-31 13:25:00,117.14,117.24,116.89,116.89,36616.0,117.14,117.24,116.89,116.89,36616.0
2025-01-31 13:30:00,116.89,117.06,116.48,116.5,53844.0,116.89,117.06,116.48,116.5,53844.0
2025-01-31 13:35:00,116.47,116.97,116.46,116.97,33149.0,116.47,116.97,116.46,116.97,33149.0
2025-01-31 13:40:00,116.99,117.21,116.67,116.87,33088.0,116.99,117.21,116.67,116.87,33088.0
2025-01-31 13:45:00,116.91,117.27,116.78,117.19,63861.0,116.91,117.27,116.78,117.19,63861.0
2025-01-31 13:50:00,117.14,117.2,116.61,116.82,113791.0,117.14,117.2,116.61,116.82,113791.0
2025-01-31 13:55:00,116.81,116.96,116.79,116.84,16946.0,116.81,116.96,116.79,116.84,16946.0
2025-01-31 14:00:00,116.84,117.08,116.6,116.99,35641.0,116.84,117.08,116.6,116.99,35641.0
2025-01-31 14:05:00,116.99,117.0,116.32,116.43,53119.0,116.99,117.0,116.32,116.43,53119.0
2025-01-31 14:10:00,116.41,116.93,116.4,116.91,39415.0,116.41,116.93,116.4,116.91,39415.0
2025-01-31 14:15:00,116.91,116.99,116.44,116.61,30707.0,116.91,116.99,116.44,116.61,30707.0
2025-01-31 14:20:00,116.55,116.86,116.37,116.86,29775.0,116.55,116.86,116.37,116.86,29775.0
2025-01-31 14:25:00,116.83,117.15,116.83,117.05,41920.0,116.83,117.15,116.83,117.05,41920.0
2025-01-31 14:30:00,117.03,117.26,117.0,117.2,48851.0,117.03,117.26,117.0,117.2,48851.0
2025-01-31 14:35:00,117.21,117.21,116.75,116.75,74331.0,117.21,117.21,116.75,116.75,74331.0
2025-01-31 14:40:00,116.78,116.86,116.13,116.16,49138.0,116.78,116.86,116.13,116.16,49138.0
2025-01-31 14:45:00,116.19,116.2,115.71,116.03,107943.0,116.19,116.2,115.71,116.03,107943.0
2025-01-31 14:50:00,116.06,116.43,116.0,116.27,75625.0,116.06,116.43,116.0,116.27,75625.0
2025-01-31 14:55:00,116.28,116.4,115.97,116.18,53080.0,116.28,116.4,115.97,116.18,53080.0
2025-01-31 15:00:00,116.16,116.16,115.62,115.73,38283.0,116.16,116.16,115.62,115.73,38283.0
2025-01-31 15:05:00,115.73,115.93,115.53,115.57,47637.0,115.73,115.93,115.53,115.57,47637.0
2025-01-31 15:10:00,115.6,115.66,115.25,115.3,61940.0,115.6,115.66,115.25,115.3,61940.0
2025-01-31 15:15:00,115.35,115.45,115.16,115.31,85174.0,115.35,115.45,115.16,115.31,85174.0
2025-01-31 15:20:00,115.31,115.31,115.05,115.18,49426.0,115.31,115.31,115.05,115.18,49426.0
2025-01-31 15:25:00,115.18,115.31,114.94,115.07,62112.0,115.18,115.31,114.94,115.07,62112.0
2025-01-31 15:30:00,115.07,115.25,114.97,115.1,51250.0,115.07,115.25,114.97,115.1,51250.0
2025-01-31 15:35:00,115.09,115.29,114.93,115.02,77933.0,115.09,115.29,114.93,115.02,77933.0
2025-01-31 15:40:00,115.03,115.27,114.94,115.21,59284.0,115.03,115.27,114.94,115.21,59284.0
2025-01-31 15:45:00,115.21,115.54,115.16,115.29,77426.0,115.21,115.54,115.16,115.29,77426.0
2025-01-31 15:50:00,115.32,115.51,115.24,115.3,154408.0,115.32,115.51,115.24,115.3,154408.0
2025-01-31 15:55:00,115.31,115.5,115.11,115.25,341425.0,115.31,115.5,115.11,115.25,341425.0
2025-02-03 09:30:00,109.67,111.88,108.8,111.56,875895.0,109.67,111.88,108.8,111.56,875895.0
2025-02-03 09:35:00,111.67,111.9,110.79,111.82,223745.0,111.67,111.9,110.79,111.82,223745.0
2025-02-03 09:40:00,111.75,111.75,110.58,110.74,200976.0,111.75,111.75,110.58,110.74,200976.0
2025-02-03 09:45:00,110.75,110.87,110.25,110.27,160705.0,110.75,110.87,110.25,110.27,160705.0
2025-02-03 09:50:00,110.36,110.69,109.85,110.07,106945.0,110.36,110.69,109.85,110.07,106945.0
2025-02-03 09:55:00,110.11,110.71,109.91,110.58,82518.0,110.11,110.71,109.91,110.58,82518.0
2025-02-03 10:00:00,110.54,111.01,109.89,110.27,129970.0,110.54,111.01,109.89,110.27,129970.0
2025-02-03 10:05:00,110.24,110.52,109.7,110.03,177840.0,110.24,110.52,109.7,110.03,177840.0
2025-02-03 10:10:00,109.99,110.02,109.46,109.47,104122.0,109.99,110.02,109.46,109.47,104122.0
2025-02-03 10:15:00,109.54,109.82,109.2,109.3,132369.0,109.54,109.82,109.2,109.3,132369.0
2025-02-03 10:20:00,109.23,111.39,109.16,111.22,141239.0,109.23,111.39,109.16,111.22,141239.0
2025-02-03 10:25:00,111.22,111.83,110.9,111.36,213348.0,111.22,111.83,110.9,111.36,213348.0
2025-02-03 10:30:00,111.32,111.8,111.1,111.7,197254.0,111.32,111.8,111.1,111.7,197254.0
2025-02-03 10:35:00,111.73,112.38,111.54,112.05,119778.0,111.73,112.38,111.54,112.05,119778.0
2025-02-03 10:40:00,112.12,113.7,112.01,113.65,118425.0,112.12,113.7,112.01,113.65,118425.0
2025-02-03 10:45:00,113.54,113.56,112.56,112.71,56027.0,113.54,113.56,112.56,112.71,56027.0
2025-02-03 10:50:00,112.76,113.08,112.32,112.4,61254.0,112.76,113.08,112.32,112.4,61254.0
2025-02-03 10:55:00,112.31,113.0,112.14,112.42,133198.0,112.31,113.0,112.14,112.42,133198.0
2025-02-03 11:00:00,112.4,112.57,111.87,112.37,83445.0,112.4,112.57,111.87,112.37,83445.0
2025-02-03 11:05:00,112.36,112.72,111.97,112.71,63456.0,112.36,112.72,111.97,112.71,63456.0
2025-02-03 11:10:00,112.74,113.13,112.7,113.07,43058.0,112.74,113.13,112.7,113.07,43058.0
2025-02-03 11:15:00,113.08,113.29,112.94,113.06,40553.0,113.08,113.29,112.94,113.06,40553.0
2025-02-03 11:20:00,113.09,113.25,112.86,113.09,63665.0,113.09,113.25,112.86,113.09,63665.0
2025-02-03 11:25:00,113.09,113.17,112.7,112.74,48082.0,113.09,113.17,112.7,112.74,48082.0
2025-02-03 11:30:00,112.73,113.08,112.4,112.9,61940.0,112.73,113.08,112.4,112.9,61940.0
2025-02-03 11:35:00,112.83,113.04,112.65,112.87,49659.0,112.83,113.04,112.65,112.87,49659.0
2025-02-03 11:40:00,112.91,112.98,112.64,112.87,45650.0,112.91,112.98,112.64,112.87,45650.0
2025-02-03 11:45:00,112.88,112.88,112.38,112.39,53288.0,112.88,112.88,112.38,112.39,53288.0
2025-02-03 11:50:00,112.33,112.92,112.33,112.71,103981.0,112.33,112.92,112.33,112.71,103981.0
2025-02-03 11:55:00,112.64,112.65,112.18,112.51,61675.0,112.64,112.65,112.18,112.51,61675.0
2025-02-03 12:00:00,112.51,112.77,112.44,112.58,19594.0,112.51,112.77,112.44,112.58,19594.0
2025-02-03 12:05:00,112.59,112.67,112.0,112.28,34923.0,112.59,112.67,112.0,112.28,34923.0
2025-02-03 12:10:00,112.28,112.31,111.92,112.04,50530.0,112.28,112.31,111.92,112.04,50530.0
2025-02-03 12:15:00,112.04,112.19,111.93,112.01,31472.0,112.04,112.19,111.93,112.01,31472.0
2025-02-03 12:20:00,112.08,112.29,111.86,112.25,53746.0,112.08,112.29,111.86,112.25,53746.0
2025-02-03 12:25:00,112.34,112.35,111.94,111.99,41849.0,112.34,112.35,111.94,111.99,41849.0
2025-02-03 12:30:00,111.96,112.09,111.76,111.84,30874.0,111.96,112.09,111.76,111.84,30874.0
2025-02-03 12:35:00,111.84,111.96,111.69,111.74,36369.0,111.84,111.96,111.69,111.74,36369.0
2025-02-03 12:40:00,111.74,111.76,111.51,111.52,19617.0,111.74,111.76,111.51,111.52,19617.0
2025-02-03 12:45:00,111.52,111.7,111.5,111.67,80816.0,111.52,111.7,111.5,111.67,80816.0
2025-02-03 12:50:00,111.66,112.09,111.58,112.02,89349.0,111.66,112.09,111.58,112.02,89349.0
2025-02-03 12:55:00,112.02,112.02,111.33,111.83,51229.0,112.02,112.02,111.33,111.83,51229.0
2025-02-03 13:00:00,111.75,111.93,111.37,111.91,32321.0,111.75,111.93,111.37,111.91,32321.0
2025-02-03 13:05:00,111.86,111.92,111.41,111.6,20742.0,111.86,111.92,111.41,111.6,20742.0
2025-02-03 13:10:00,111.53,111.79,111.42,111.58,85817.0,111.53,111.79,111.42,111.58,85817.0
2025-02-03 13:15:00,111.58,111.72,111.49,111.62,39737.0,111.58,111.72,111.49,111.62,39737.0
2025-02-03 13:20:00,111.59,111.82,111.48,111.59,30521.0,111.59,111.82,111.48,111.59,30521.0
2025-02-03 13:25:00,111.55,111.85,111.54,111.6,42665.0,111.55,111.85,111.54,111.6,42665.0
2025-02-03 13:30:00,111.65,112.14,111.57,112.14,37267.0,111.65,112.14,111.57,112.14,37267.0
2025-02-03 13:35:00,112.14,112.27,111.93,112.12,36057.0,112.14,112.27,111.93,112.12,36057.0
2025-02-03 13:40:00,112.16,112.27,111.73,112.19,105240.0,112.16,112.27,111.73,112.19,105240.0
2025-02-03 13:45:00,112.23,112.58,112.22,112.41,63581.0,112.23,112.58,112.22,112.41,63581.0
2025-02-03 13:50:00,112.43,112.48,112.3,112.35,47515.0,112.43,112.48,112.3,112.35,47515.0
2025-02-03 13:55:00,112.32,112.36,112.21,112.28,16716.0,112.32,112.36,112.21,112.28,16716.0
2025-02-03 14:00:00,112.26,112.38,112.04,112.18,28133.0,112.26,112.38,112.04,112.18,28133.0
2025-02-03 14:05:00,112.13,112.5,112.05,112.47,26383.0,112.13,112.5,112.05,112.47,26383.0
2025-02-03 14:10:00,112.45,112.95,112.43,112.95,80953.0,112.45,112.95,112.43,112.95,80953.0
2025-02-03 14:15:00,112.9,113.2,112.89,113.05,47367.0,112.9,113.2,112.89,113.05,47367.0
2025-02-03 14:20:00,113.1,113.1,112.81,112.92,31000.0,113.1,113.1,112.81,112.92,31000.0
2025-02-03 14:25:00,112.91,112.95,112.75,112.78,24986.0,112.91,112.95,112.75,112.78,24986.0
2025-02-03 14:30:00,112.78,112.89,112.73,112.74,22388.0,112.78,112.89,112.73,112.74,22388.0
2025-02-03 14:35:00,112.74,112.84,112.59,112.72,58567.0,112.74,112.84,112.59,112.72,58567.0
2025-02-03 14:40:00,112.7,113.13,112.64,112.99,37117.0,112.7,113.13,112.64,112.99,37117.0
2025-02-03 14:45:00,112.97,113.03,112.78,112.88,40238.0,112.97,113.03,112.78,112.88,40238.0
2025-02-03 14:50:00,112.86,112.95,112.76,112.92,27033.0,112.86,112.95,112.76,112.92,27033.0
2025-02-03 14:55:00,112.91,113.02,112.78,112.91,55535.0,112.91,113.02,112.78,112.91,55535.0
2025-02-03 15:00:00,112.91,113.0,112.81,112.98,25835.0,112.91,113.0,112.81,112.98,25835.0
2025-02-03 15:05:00,112.95,112.95,112.58,112.68,42202.0,112.95,112.95,112.58,112.68,42202.0
2025-02-03 15:10:00,112.69,112.71,112.45,112.5,45745.0,112.69,112.71,112.45,112.5,45745.0
2025-02-03 15:15:00,112.53,112.75,112.42,112.74,37926.0,112.53,112.75,112.42,112.74,37926.0
2025-02-03 15:20:00,112.71,113.04,112.71,112.94,55815.0,112.71,113.04,112.71,112.94,55815.0
2025-02-03 15:25:00,112.9,112.9,112.57,112.61,20842.0,112.9,112.9,112.57,112.61,20842.0
2025-02-03 15:30:00,112.61,112.61,112.36,112.43,42026.0,112.61,112.61,112.36,112.43,42026.0
2025-02-03 15:35:00,112.41,112.6,112.29,112.3,46934.0,112.41,112.6,112.29,112.3,46934.0
2025-02-03 15:40:00,112.36,112.42,112.03,112.09,51966.0,112.36,112.42,112.03,112.09,51966.0
2025-02-03 15:45:00,112.11,112.16,111.88,112.1,85346.0,112.11,112.16,111.88,112.1,85346.0
2025-02-03 15:50:00,112.14,112.14,111.86,111.88,117066.0,112.14,112.14,111.86,111.88,117066.0
2025-02-03 15:55:00,111.86,111.87,111.35,111.52,462566.0,111.86,111.87,111.35,111.52,462566.0
2025-02-04 09:30:00,113.19,113.19,111.02,111.22,290674.0,113.19,113.19,111.02,111.22,290674.0
2025-02-04 09:35:00,111.1,111.19,109.2,109.37,172650.0,111.1,111.19,109.2,109.37,172650.0
2025-02-04 09:40:00,109.47,110.17,109.28,109.55,169177.0,109.47,110.17,109.28,109.55,169177.0
2025-02-04 09:45:00,109.62,109.82,109.1,109.72,113994.0,109.62,109.82,109.1,109.72,113994.0
2025-02-04 09:50:00,109.78,109.94,109.06,109.31,68605.0,109.78,109.94,109.06,109.31,68605.0
2025-02-04 09:55:00,109.34,109.48,109.04,109.22,107443.0,109.34,109.48,109.04,109.22,107443.0
2025-02-04 10:00:00,109.25,110.6,109.24,110.55,138962.0,109.25,110.6,109.24,110.55,138962.0
2025-02-04 10:05:00,110.56,111.5,110.41,111.24,135834.0,110.56,111.5,110.41,111.24,135834.0
2025-02-04 10:10:00,111.16,111.32,110.75,110.86,92066.0,111.16,111.32,110.75,110.86,92066.0
2025-02-04 10:15:00,110.8,110.99,110.36,110.96,43521.0,110.8,110.99,110.36,110.96,43521.0
2025-02-04 10:20:00,110.97,111.25,110.79,111.16,67667.0,110.97,111.25,110.79,111.16,67667.0
2025-02-04 10:25:00,111.16,111.78,111.12,111.33,40036.0,111.16,111.78,111.12,111.33,40036.0
2025-02-04 10:30:00,111.27,111.41,110.91,111.2,32877.0,111.27,111.41,110.91,111.2,32877.0
2025-02-04 10:35:00,111.27,111.27,111.0,111.11,30255.0,111.27,111.27,111.0,111.11,30255.0
2025-02-04 10:40:00,111.11,111.5,110.96,110.98,58446.0,111.11,111.5,110.96,110.98,58446.0
2025-02-04 10:45:00,111.04,111.09,110.53,111.05,61235.0,111.04,111.09,110.53,111.05,61235.0
2025-02-04 10:50:00,111.01,111.12,110.55,110.79,24023.0,111.01,111.12,110.55,110.79,24023.0
2025-02-04 10:55:00,110.78,110.82,110.52,110.55,18333.0,110.78,110.82,110.52,110.55,18333.0
2025-02-04 11:00:00,110.59,110.88,110.47,110.72,30559.0,110.59,110.88,110.47,110.72,30559.0
2025-02-04 11:05:00,110.66,110.91,110.53,110.83,18611.0,110.66,110.91,110.53,110.83,18611.0
2025-02-04 11:10:00,110.87,111.2,110.82,111.14,46724.0,110.87,111.2,110.82,111.14,46724.0
2025-02-04 11:15:00,111.14,111.36,111.14,111.22,26218.0,111.14,111.36,111.14,111.22,26218.0
2025-02-04 11:20:00,111.2,111.46,111.15,111.34,37472.0,111.2,111.46,111.15,111.34,37472.0
2025-02-04 11:25:00,111.3,111.35,111.13,111.27,21580.0,111.3,111.35,111.13,111.27,21580.0
2025-02-04 11:30:00,111.23,111.25,111.02,111.07,21340.0,111.23,111.25,111.02,111.07,21340.0
2025-02-04 11:35:00,111.07,111.46,111.05,111.45,29788.0,111.07,111.46,111.05,111.45,29788.0
2025-02-04 11:40:00,111.47,111.62,111.25,111.42,34186.0,111.47,111.62,111.25,111.42,34186.0
2025-02-04 11:45:00,111.45,111.54,111.3,111.3,23497.0,111.45,111.54,111.3,111.3,23497.0
2025-02-04 11:50:00,111.33,111.38,111.2,111.36,15337.0,111.33,111.38,111.2,111.36,15337.0
2025-02-04 11:55:00,111.33,111.39,111.11,111.12,18195.0,111.33,111.39,111.11,111.12,18195.0
2025-02-04 12:00:00,111.12,111.12,110.85,110.92,23731.0,111.12,111.12,110.85,110.92,23731.0
2025-02-04 12:05:00,110.92,110.95,110.84,110.88,16387.0,110.92,110.95,110.84,110.88,16387.0
2025-02-04 12:10:00,110.88,111.23,110.85,111.09,28250.0,110.88,111.23,110.85,111.09,28250.0
2025-02-04 12:15:00,111.15,111.2,110.82,110.9,31917.0,111.15,111.2,110.82,110.9,31917.0
2025-02-04 12:20:00,110.92,110.98,110.66,110.95,26631.0,110.92,110.98,110.66,110.95,26631.0
2025-02-04 12:25:00,110.95,110.99,110.64,110.66,19335.0,110.95,110.99,110.64,110.66,19335.0
2025-02-04 12:30:00,110.66,110.88,110.66,110.83,27297.0,110.66,110.88,110.66,110.83,27297.0
2025-02-04 12:35:00,110.8,111.1,110.78,110.99,22393.0,110.8,111.1,110.78,110.99,22393.0
2025-02-04 12:40:00,110.98,111.18,110.89,111.13,23824.0,110.98,111.18,110.89,111.13,23824.0
2025-02-04 12:45:00,111.13,111.33,111.09,111.22,22873.0,111.13,111.33,111.09,111.22,22873.0
2025-02-04 12:50:00,111.19,111.27,111.11,111.19,16974.0,111.19,111.27,111.11,111.19,16974.0
2025-02-04 12:55:00,111.16,111.2,111.02,111.13,18627.0,111.16,111.2,111.02,111.13,18627.0
2025-02-04 13:00:00,111.1,111.17,110.91,110.98,12667.0,111.1,111.17,110.91,110.98,12667.0
2025-02-04 13:05:00,110.95,111.13,110.91,111.11,29037.0,110.95,111.13,110.91,111.11,29037.0
2025-02-04 13:10:00,111.13,111.28,111.13,111.25,19521.0,111.13,111.28,111.13,111.25,19521.0
2025-02-04 13:15:00,111.23,111.28,111.12,111.28,14532.0,111.23,111.28,111.12,111.28,14532.0
2025-02-04 13:20:00,111.26,111.39,111.23,111.28,17392.0,111.26,111.39,111.23,111.28,17392.0
2025-02-04 13:25:00,111.26,111.33,111.1,111.22,37850.0,111.26,111.33,111.1,111.22,37850.0
2025-02-04 13:30:00,111.19,111.33,111.17,111.18,17028.0,111.19,111.33,111.17,111.18,17028.0
2025-02-04 13:35:00,111.18,111.46,111.17,111.43,29742.0,111.18,111.46,111.17,111.43,29742.0
2025-02-04 13:40:00,111.46,111.56,111.29,111.39,28247.0,111.46,111.56,111.29,111.39,28247.0
2025-02-04 13:45:00,111.39,111.45,111.19,111.25,36636.0,111.39,111.45,111.19,111.25,36636.0
2025-02-04 13:50:00,111.22,111.3,111.11,111.14,12652.0,111.22,111.3,111.11,111.14,12652.0
2025-02-04 13:55:00,111.12,111.19,111.0,111.03,16462.0,111.12,111.19,111.0,111.03,16462.0
2025-02-04 14:00:00,111.03,111.32,111.0,111.3,27483.0,111.03,111.32,111.0,111.3,27483.0
2025-02-04 14:05:00,111.28,111.6,111.28,111.6,30733.0,111.28,111.6,111.28,111.6,30733.0
2025-02-04 14:10:00,111.64,111.7,111.46,111.52,23662.0,111.64,111.7,111.46,111.52,23662.0
2025-02-04 14:15:00,111.53,111.89,111.51,111.88,34216.0,111.53,111.89,111.51,111.88,34216.0
2025-02-04 14:20:00,111.87,111.99,111.83,111.88,37298.0,111.87,111.99,111.83,111.88,37298.0
2025-02-04 14:25:00,111.87,112.03,111.78,112.03,35126.0,111.87,112.03,111.78,112.03,35126.0
2025-02-04 14:30:00,112.04,112.07,111.98,112.03,24815.0,112.04,112.07,111.98,112.03,24815.0
2025-02-04 14:35:00,112.01,112.25,111.99,112.16,34579.0,112.01,112.25,111.99,112.16,34579.0
2025-02-04 14:40:00,112.16,112.25,112.04,112.07,43115.0,112.16,112.25,112.04,112.07,43115.0
2025-02-04 14:45:00,112.06,112.13,111.95,112.02,26893.0,112.06,112.13,111.95,112.02,26893.0
2025-02-04 14:50:00,112.02,112.07,111.85,111.92,35945.0,112.02,112.07,111.85,111.92,35945.0
2025-02-04 14:55:00,111.92,112.01,111.63,111.84,23000.0,111.92,112.01,111.63,111.84,23000.0
2025-02-04 15:00:00,111.76,111.95,111.7,111.94,15035.0,111.76,111.95,111.7,111.94,15035.0
2025-02-04 15:05:00,111.92,112.0,111.89,111.97,17621.0,111.92,112.0,111.89,111.97,17621.0
2025-02-04 15:10:00,111.98,112.04,111.91,111.97,21171.0,111.98,112.04,111.91,111.97,21171.0
2025-02-04 15:15:00,111.94,112.07,111.81,111.84,36271.0,111.94,112.07,111.81,111.84,36271.0
2025-02-04 15:20:00,111.84,111.9,111.73,111.82,26092.0,111.84,111.9,111.73,111.82,26092.0
2025-02-04 15:25:00,111.82,111.9,111.67,111.87,34255.0,111.82,111.9,111.67,111.87,34255.0
2025-02-04 15:30:00,111.84,112.05,111.84,112.0,36283.0,111.84,112.05,111.84,112.0,36283.0
2025-02-04 15:35:00,112.0,112.14,111.94,112.14,35713.0,112.0,112.14,111.94,112.14,35713.0
2025-02-04 15:40:00,112.15,112.49,112.15,112.49,69676.0,112.15,112.49,112.15,112.49,69676.0
2025-02-04 15:45:00,112.5,112.51,112.25,112.29,64893.0,112.5,112.51,112.25,112.29,64893.0
2025-02-04 15:50:00,112.28,112.64,112.15,112.62,100309.0,112.28,112.64,112.15,112.62,100309.0
2025-02-04 15:55:00,112.64,112.68,112.28,112.29,216649.0,112.64,112.68,112.28,112.29,216649.0
2025-02-05 09:30:00,114.73,115.78,114.1,114.24,346919.0,114.73,115.78,114.1,114.24,346919.0
2025-02-05 09:35:00,114.17,114.62,113.75,113.75,70701.0,114.17,114.62,113.75,113.75,70701.0
2025-02-05 09:40:00,113.8,113.92,113.17,113.6,43517.0,113.8,113.92,113.17,113.6,43517.0
2025-02-05 09:45:00,113.6,114.3,113.59,114.08,92389.0,113.6,114.3,113.59,114.08,92389.0
2025-02-05 09:50:00,114.06,114.35,113.75,114.05,52285.0,114.06,114.35,113.75,114.05,52285.0
2025-02-05 09:55:00,113.88,114.18,113.74,114.01,45158.0,113.88,114.18,113.74,114.01,45158.0
2025-02-05 10:00:00,114.0,115.06,113.7,113.71,115850.0,114.0,115.06,113.7,113.71,115850.0
2025-02-05 10:05:00,113.64,113.88,113.21,113.59,82606.0,113.64,113.88,113.21,113.59,82606.0
2025-02-05 10:10:00,113.59,113.94,113.31,113.92,49654.0,113.59,113.94,113.31,113.92,49654.0
2025-02-05 10:15:00,113.88,113.94,113.14,113.27,29008.0,113.88,113.94,113.14,113.27,29008.0
2025-02-05 10:20:00,113.26,113.4,112.93,113.17,66337.0,113.26,113.4,112.93,113.17,66337.0
2025-02-05 10:25:00,113.19,113.69,113.17,113.66,46465.0,113.19,113.69,113.17,113.66,46465.0
2025-02-05 10:30:00,113.66,113.75,113.36,113.7,33750.0,113.66,113.75,113.36,113.7,33750.0
2025-02-05 10:35:00,113.7,113.98,113.69,113.73,26323.0,113.7,113.98,113.69,113.73,26323.0
2025-02-05 10:40:00,113.77,113.93,113.43,113.54,30302.0,113.77,113.93,113.43,113.54,30302.0
2025-02-05 10:45:00,113.51,113.65,113.46,113.58,36513.0,113.51,113.65,113.46,113.58,36513.0
2025-02-05 10:50:00,113.59,113.71,113.39,113.46,32625.0,113.59,113.71,113.39,113.46,32625.0
2025-02-05 10:55:00,113.51,113.8,113.47,113.78,32975.0,113.51,113.8,113.47,113.78,32975.0
2025-02-05 11:00:00,113.71,114.24,113.68,113.83,45176.0,113.71,114.24,113.68,113.83,45176.0
2025-02-05 11:05:00,113.81,114.85,113.81,114.69,94500.0,113.81,114.85,113.81,114.69,94500.0
2025-02-05 11:10:00,114.64,114.68,114.13,114.26,50479.0,114.64,114.68,114.13,114.26,50479.0
2025-02-05 11:15:00,114.28,114.3,113.69,113.75,30686.0,114.28,114.3,113.69,113.75,30686.0
2025-02-05 11:20:00,113.73,113.79,113.44,113.65,38001.0,113.73,113.79,113.44,113.65,38001.0
2025-02-05 11:25:00,113.61,113.76,113.47,113.74,35867.0,113.61,113.76,113.47,113.74,35867.0
2025-02-05 11:30:00,113.73,113.9,113.55,113.9,20160.0,113.73,113.9,113.55,113.9,20160.0
2025-02-05 11:35:00,113.92,114.06,113.86,114.04,27638.0,113.92,114.06,113.86,114.04,27638.0
2025-02-05 11:40:00,114.06,114.27,114.05,114.14,23536.0,114.06,114.27,114.05,114.14,23536.0
2025-02-05 11:45:00,114.2,114.44,114.04,114.33,19422.0,114.2,114.44,114.04,114.33,19422.0
2025-02-05 11:50:00,114.36,114.48,114.3,114.32,60780.0,114.36,114.48,114.3,114.32,60780.0
2025-02-05 11:55:00,114.31,114.88,114.28,114.84,47798.0,114.31,114.88,114.28,114.84,47798.0
2025-02-05 12:00:00,114.83,115.1,114.75,115.08,50118.0,114.83,115.1,114.75,115.08,50118.0
2025-02-05 12:05:00,115.06,115.19,114.99,115.09,44381.0,115.06,115.19,114.99,115.09,44381.0
2025-02-05 12:10:00,115.12,115.12,114.86,114.89,35173.0,115.12,115.12,114.86,114.89,35173.0
2025-02-05 12:15:00,114.86,114.89,114.63,114.69,18615.0,114.86,114.89,114.63,114.69,18615.0
2025-02-05 12:20:00,114.62,114.99,114.59,114.96,24028.0,114.62,114.99,114.59,114.96,24028.0
2025-02-05 12:25:00,114.95,115.17,114.85,115.09,19114.0,114.95,115.17,114.85,115.09,19114.0
2025-02-05 12:30:00,115.11,115.28,115.03,115.18,38889.0,115.11,115.28,115.03,115.18,38889.0
2025-02-05 12:35:00,115.19,115.44,115.19,115.29,34725.0,115.19,115.44,115.19,115.29,34725.0
2025-02-05 12:40:00,115.26,115.27,114.97,115.0,16698.0,115.26,115.27,114.97,115.0,16698.0
2025-02-05 12:45:00,114.97,115.21,114.97,115.16,17864.0,114.97,115.21,114.97,115.16,17864.0
2025-02-05 12:50:00,115.16,115.23,114.77,115.21,21681.0,115.16,115.23,114.77,115.21,21681.0
2025-02-05 12:55:00,115.18,115.18,114.95,115.09,14629.0,115.18,115.18,114.95,115.09,14629.0
2025-02-05 13:00:00,115.11,115.2,114.95,114.96,35387.0,115.11,115.2,114.95,114.96,35387.0
2025-02-05 13:05:00,114.92,115.05,114.77,114.82,18951.0,114.92,115.05,114.77,114.82,18951.0
2025-02-05 13:10:00,114.78,114.94,114.61,114.9,25856.0,114.78,114.94,114.61,114.9,25856.0
2025-02-05 13:15:00,114.87,115.09,114.84,114.91,121697.0,114.87,115.09,114.84,114.91,121697.0
2025-02-05 13:20:00,114.91,115.08,114.87,114.92,13774.0,114.91,115.08,114.87,114.92,13774.0
2025-02-05 13:25:00,114.88,114.91,114.67,114.77,16648.0,114.88,114.91,114.67,114.77,16648.0
2025-02-05 13:30:00,114.71,114.9,114.58,114.81,20816.0,114.71,114.9,114.58,114.81,20816.0
2025-02-05 13:35:00,114.83,114.94,114.8,114.92,29484.0,114.83,114.94,114.8,114.92,29484.0
2025-02-05 13:40:00,114.98,115.02,114.77,114.86,19933.0,114.98,115.02,114.77,114.86,19933.0
2025-02-05 13:45:00,114.84,114.84,114.55,114.59,17795.0,114.84,114.84,114.55,114.59,17795.0
2025-02-05 13:50:00,114.59,114.62,114.4,114.48,27343.0,114.59,114.62,114.4,114.48,27343.0
2025-02-05 13:55:00,114.51,114.59,114.38,114.56,19559.0,114.51,114.59,114.38,114.56,19559.0
2025-02-05 14:00:00,114.57,114.61,114.34,114.59,32170.0,114.57,114.61,114.34,114.59,32170.0
2025-02-05 14:05:00,114.59,114.89,114.58,114.84,20641.0,114.59,114.89,114.58,114.84,20641.0
2025-02-05 14:10:00,114.9,114.95,114.78,114.85,20966.0,114.9,114.95,114.78,114.85,20966.0
2025-02-05 14:15:00,114.8,114.94,114.77,114.83,20102.0,114.8,114.94,114.77,114.83,20102.0
2025-02-05 14:20:00,114.85,115.15,114.79,115.12,30312.0,114.85,115.15,114.79,115.12,30312.0
2025-02-05 14:25:00,115.12,115.14,114.95,115.01,16697.0,115.12,115.14,114.95,115.01,16697.0
2025-02-05 14:30:00,114.98,115.24,114.95,115.18,40785.0,114.98,115.24,114.95,115.18,40785.0
2025-02-05 14:35:00,115.18,115.22,114.99,115.08,34657.0,115.18,115.22,114.99,115.08,34657.0
2025-02-05 14:40:00,115.07,115.24,115.05,115.21,35677.0,115.07,115.24,115.05,115.21,35677.0
2025-02-05 14:45:00,115.19,115.37,115.12,115.25,44964.0,115.19,115.37,115.12,115.25,44964.0
2025-02-05 14:50:00,115.28,115.49,115.19,115.49,26492.0,115.28,115.49,115.19,115.49,26492.0
2025-02-05 14:55:00,115.49,115.88,115.44,115.69,122738.0,115.49,115.88,115.44,115.69,122738.0
2025-02-05 15:00:00,115.73,115.88,115.59,115.68,78406.0,115.73,115.88,115.59,115.68,78406.0
2025-02-05 15:05:00,115.68,115.89,115.56,115.62,44324.0,115.68,115.89,115.56,115.62,44324.0
2025-02-05 15:10:00,115.62,115.83,115.53,115.61,26656.0,115.62,115.83,115.53,115.61,26656.0
2025-02-05 15:15:00,115.61,115.62,115.36,115.44,32139.0,115.61,115.62,115.36,115.44,32139.0
2025-02-05 15:20:00,115.44,115.68,115.43,115.55,42316.0,115.44,115.68,115.43,115.55,42316.0
2025-02-05 15:25:00,115.57,115.66,115.44,115.54,37917.0,115.57,115.66,115.44,115.54,37917.0
2025-02-05 15:30:00,115.56,115.73,115.33,115.36,96071.0,115.56,115.73,115.33,115.36,96071.0
2025-02-05 15:35:00,115.36,115.44,115.19,115.29,46421.0,115.36,115.44,115.19,115.29,46421.0
2025-02-05 15:40:00,115.29,115.34,114.97,115.05,76852.0,115.29,115.34,114.97,115.05,76852.0
2025-02-05 15:45:00,115.06,115.17,114.93,115.11,64798.0,115.06,115.17,114.93,115.11,64798.0
2025-02-05 15:50:00,115.03,115.46,115.0,115.4,65164.0,115.03,115.46,115.0,115.4,65164.0
2025-02-05 15:55:00,115.4,115.56,115.39,115.5,201260.0,115.4,115.56,115.39,115.5,201260.0
2025-02-06 09:30:00,116.0,117.03,115.99,116.88,232395.0,116.0,117.03,115.99,116.88,232395.0
2025-02-06 09:35:00,116.88,117.02,116.43,116.47,58545.0,116.88,117.02,116.43,116.47,58545.0
2025-02-06 09:40:00,116.49,116.87,116.09,116.68,111082.0,116.49,116.87,116.09,116.68,111082.0
2025-02-06 09:45:00,116.88,117.22,116.01,116.07,90477.0,116.88,117.22,116.01,116.07,90477.0
2025-02-06 09:50:00,116.07,116.68,115.95,116.13,82909.0,116.07,116.68,115.95,116.13,82909.0
2025-02-06 09:55:00,116.03,116.5,115.98,116.24,38312.0,116.03,116.5,115.98,116.24,38312.0
2025-02-06 10:00:00,116.24,116.39,115.3,115.4,74435.0,116.24,116.39,115.3,115.4,74435.0
2025-02-06 10:05:00,115.38,116.11,115.28,116.06,40018.0,115.38,116.11,115.28,116.06,40018.0
2025-02-06 10:10:00,116.11,116.65,116.04,116.59,26203.0,116.11,116.65,116.04,116.59,26203.0
2025-02-06 10:15:00,116.63,117.02,116.55,116.99,75600.0,116.63,117.02,116.55,116.99,75600.0
2025-02-06 10:20:00,116.96,117.03,115.86,115.86,45005.0,116.96,117.03,115.86,115.86,45005.0
2025-02-06 10:25:00,115.88,115.94,115.67,115.71,33924.0,115.88,115.94,115.67,115.71,33924.0
2025-02-06 10:30:00,115.73,115.95,115.58,115.88,21666.0,115.73,115.95,115.58,115.88,21666.0
2025-02-06 10:35:00,115.88,116.0,115.46,115.57,36058.0,115.88,116.0,115.46,115.57,36058.0
2025-02-06 10:40:00,115.51,115.88,115.49,115.59,17832.0,115.51,115.88,115.49,115.59,17832.0
2025-02-06 10:45:00,115.45,115.58,115.11,115.16,24433.0,115.45,115.58,115.11,115.16,24433.0
2025-02-06 10:50:00,115.2,115.35,115.18,115.3,15559.0,115.2,115.35,115.18,115.3,15559.0
2025-02-06 10:55:00,115.38,115.53,115.22,115.28,20462.0,115.38,115.53,115.22,115.28,20462.0
2025-02-06 11:00:00,115.3,115.54,115.3,115.44,13260.0,115.3,115.54,115.3,115.44,13260.0
2025-02-06 11:05:00,115.41,115.74,115.35,115.73,14145.0,115.41,115.74,115.35,115.73,14145.0
2025-02-06 11:10:00,115.75,116.12,115.73,116.11,26568.0,115.75,116.12,115.73,116.11,26568.0
2025-02-06 11:15:00,116.14,116.28,116.04,116.17,22642.0,116.14,116.28,116.04,116.17,22642.0
2025-02-06 11:20:00,116.17,116.31,116.09,116.26,8405.0,116.17,116.31,116.09,116.26,8405.0
2025-02-06 11:25:00,116.29,116.41,116.11,116.24,12619.0,116.29,116.41,116.11,116.24,12619.0
2025-02-06 11:30:00,116.29,116.29,116.03,116.06,32802.0,116.29,116.29,116.03,116.06,32802.0
2025-02-06 11:35:00,116.09,116.24,116.02,116.13,21214.0,116.09,116.24,116.02,116.13,21214.0
2025-02-06 11:40:00,116.16,116.21,115.93,115.98,17623.0,116.16,116.21,115.93,115.98,17623.0
2025-02-06 11:45:00,116.02,116.31,115.93,116.17,33018.0,116.02,116.31,115.93,116.17,33018.0
2025-02-06 11:50:00,116.15,116.3,116.13,116.14,15798.0,116.15,116.3,116.13,116.14,15798.0
2025-02-06 11:55:00,116.12,116.16,115.75,115.87,20444.0,116.12,116.16,115.75,115.87,20444.0
2025-02-06 12:00:00,115.83,115.84,115.44,115.82,38132.0,115.83,115.84,115.44,115.82,38132.0
2025-02-06 12:05:00,115.82,115.98,115.69,115.81,35389.0,115.82,115.98,115.69,115.81,35389.0
2025-02-06 12:10:00,115.78,115.88,115.66,115.79,14755.0,115.78,115.88,115.66,115.79,14755.0
2025-02-06 12:15:00,115.83,116.12,115.79,116.06,28088.0,115.83,116.12,115.79,116.06,28088.0
2025-02-06 12:20:00,116.03,116.12,115.91,116.08,23809.0,116.03,116.12,115.91,116.08,23809.0
2025-02-06 12:25:00,116.04,116.11,115.7,115.73,19854.0,116.04,116.11,115.7,115.73,19854.0
2025-02-06 12:30:00,115.68,115.68,115.45,115.45,21596.0,115.68,115.68,115.45,115.45,21596.0
2025-02-06 12:35:00,115.38,115.63,115.38,115.58,21885.0,115.38,115.63,115.38,115.58,21885.0
2025-02-06 12:40:00,115.55,115.63,115.46,115.54,13119.0,115.55,115.63,115.46,115.54,13119.0
2025-02-06 12:45:00,115.56,115.66,115.48,115.61,20923.0,115.56,115.66,115.48,115.61,20923.0
2025-02-06 12:50:00,115.61,115.84,115.6,115.79,25125.0,115.61,115.84,115.6,115.79,25125.0
2025-02-06 12:55:00,115.76,115.84,115.56,115.6,15046.0,115.76,115.84,115.56,115.6,15046.0
2025-02-06 13:00:00,115.6,115.7,115.56,115.68,10098.0,115.6,115.7,115.56,115.68,10098.0
2025-02-06 13:05:00,115.68,115.72,115.44,115.45,20275.0,115.68,115.72,115.44,115.45,20275.0
2025-02-06 13:10:00,115.45,115.62,115.34,115.57,20320.0,115.45,115.62,115.34,115.57,20320.0
2025-02-06 13:15:00,115.56,115.64,115.44,115.59,17773.0,115.56,115.64,115.44,115.59,17773.0
2025-02-06 13:20:00,115.62,115.63,115.42,115.5,12480.0,115.62,115.63,115.42,115.5,12480.0
2025-02-06 13:25:00,115.5,115.53,115.24,115.25,22108.0,115.5,115.53,115.24,115.25,22108.0
2025-02-06 13:30:00,115.25,115.39,115.24,115.35,20471.0,115.25,115.39,115.24,115.35,20471.0
2025-02-06 13:35:00,115.35,115.36,115.12,115.17,22191.0,115.35,115.36,115.12,115.17,22191.0
2025-02-06 13:40:00,115.16,115.31,114.97,115.12,42884.0,115.16,115.31,114.97,115.12,42884.0
2025-02-06 13:45:00,115.09,115.13,114.9,115.09,22057.0,115.09,115.13,114.9,115.09,22057.0
2025-02-06 13:50:00,115.06,115.17,115.0,115.09,15052.0,115.06,115.17,115.0,115.09,15052.0
2025-02-06 13:55:00,115.08,115.12,115.02,115.09,16699.0,115.08,115.12,115.02,115.09,16699.0
2025-02-06 14:00:00,115.06,115.08,114.68,114.72,65635.0,115.06,115.08,114.68,114.72,65635.0
2025-02-06 14:05:00,114.73,114.75,114.61,114.67,32018.0,114.73,114.75,114.61,114.67,32018.0
2025-02-06 14:10:00,114.65,114.73,114.53,114.61,35041.0,114.65,114.73,114.53,114.61,35041.0
2025-02-06 14:15:00,114.65,114.8,114.56,114.8,64202.0,114.65,114.8,114.56,114.8,64202.0
2025-02-06 14:20:00,114.78,114.86,114.72,114.83,47118.0,114.78,114.86,114.72,114.83,47118.0
2025-02-06 14:25:00,114.8,114.93,114.66,114.79,57025.0,114.8,114.93,114.66,114.79,57025.0
2025-02-06 14:30:00,114.82,114.87,114.05,114.25,67425.0,114.82,114.87,114.05,114.25,67425.0
2025-02-06 14:35:00,114.25,114.47,114.11,114.47,86375.0,114.25,114.47,114.11,114.47,86375.0
2025-02-06 14:40:00,114.36,114.5,114.11,114.29,34559.0,114.36,114.5,114.11,114.29,34559.0
2025-02-06 14:45:00,114.25,114.33,114.15,114.31,28832.0,114.25,114.33,114.15,114.31,28832.0
2025-02-06 14:50:00,114.34,114.58,114.31,114.53,52229.0,114.34,114.58,114.31,114.53,52229.0
2025-02-06 14:55:00,114.53,114.55,114.24,114.37,40017.0,114.53,114.55,114.24,114.37,40017.0
2025-02-06 15:00:00,114.34,114.45,114.14,114.26,46585.0,114.34,114.45,114.14,114.26,46585.0
2025-02-06 15:05:00,114.28,114.31,114.07,114.11,67541.0,114.28,114.31,114.07,114.11,67541.0
2025-02-06 15:10:00,114.09,114.21,113.97,114.03,101388.0,114.09,114.21,113.97,114.03,101388.0
2025-02-06 15:15:00,114.03,114.62,114.01,114.6,55505.0,114.03,114.62,114.01,114.6,55505.0
2025-02-06 15:20:00,114.58,115.12,114.56,115.11,32773.0,114.58,115.12,114.56,115.11,32773.0
2025-02-06 15:25:00,115.12,115.34,115.12,115.23,32273.0,115.12,115.34,115.12,115.23,32273.0
2025-02-06 15:30:00,115.25,115.35,115.1,115.12,51701.0,115.25,115.35,115.1,115.12,51701.0
2025-02-06 15:35:00,115.1,115.25,115.08,115.13,44445.0,115.1,115.25,115.08,115.13,44445.0
2025-02-06 15:40:00,115.13,115.36,115.1,115.14,62348.0,115.13,115.36,115.1,115.14,62348.0
2025-02-06 15:45:00,115.16,115.3,115.04,115.29,49015.0,115.16,115.3,115.04,115.29,49015.0
2025-02-06 15:50:00,115.33,115.54,115.07,115.22,70886.0,115.33,115.54,115.07,115.22,70886.0
2025-02-06 15:55:00,115.23,115.36,114.97,115.21,289813.0,115.23,115.36,114.97,115.21,289813.0
2025-02-07 09:30:00,116.85,118.79,116.51,118.7,350860.0,116.85,118.79,116.51,118.7,350860.0
2025-02-07 09:35:00,118.79,119.2,118.48,119.05,105759.0,118.79,119.2,118.48,119.05,105759.0
2025-02-07 09:40:00,118.97,119.29,118.58,119.08,108816.0,118.97,119.29,118.58,119.08,108816.0
2025-02-07 09:45:00,119.0,119.72,118.73,119.66,90920.0,119.0,119.72,118.73,119.66,90920.0
2025-02-07 09:50:00,119.58,119.93,119.42,119.59,109759.0,119.58,119.93,119.42,119.59,109759.0
2025-02-07 09:55:00,119.69,119.7,119.26,119.55,189259.0,119.69,119.7,119.26,119.55,189259.0
2025-02-07 10:00:00,119.55,119.55,117.88,117.97,177199.0,119.55,119.55,117.88,117.97,177199.0
2025-02-07 10:05:00,118.11,119.17,117.71,118.99,91983.0,118.11,119.17,117.71,118.99,91983.0
2025-02-07 10:10:00,118.95,119.06,117.9,118.44,82783.0,118.95,119.06,117.9,118.44,82783.0
2025-02-07 10:15:00,118.46,118.85,118.04,118.47,136346.0,118.46,118.85,118.04,118.47,136346.0
2025-02-07 10:20:00,118.42,119.05,118.21,118.97,150321.0,118.42,119.05,118.21,118.97,150321.0
2025-02-07 10:25:00,119.0,119.59,118.77,119.19,98342.0,119.0,119.59,118.77,119.19,98342.0
2025-02-07 10:30:00,119.17,119.54,119.0,119.54,218507.0,119.17,119.54,119.0,119.54,218507.0
2025-02-07 10:35:00,119.51,119.85,119.29,119.76,157683.0,119.51,119.85,119.29,119.76,157683.0
2025-02-07 10:40:00,119.76,119.98,119.59,119.86,66708.0,119.76,119.98,119.59,119.86,66708.0
2025-02-07 10:45:00,119.79,119.91,119.58,119.84,59955.0,119.79,119.91,119.58,119.84,59955.0
2025-02-07 10:50:00,119.79,120.04,118.42,118.81,176733.0,119.79,120.04,118.42,118.81,176733.0
2025-02-07 10:55:00,118.71,119.74,118.71,119.73,72765.0,118.71,119.74,118.71,119.73,72765.0
2025-02-07 11:00:00,119.74,119.74,119.19,119.4,162043.0,119.74,119.74,119.19,119.4,162043.0
2025-02-07 11:05:00,119.4,120.25,119.22,120.2,137404.0,119.4,120.25,119.22,120.2,137404.0
2025-02-07 11:10:00,120.2,120.21,119.07,119.07,214266.0,120.2,120.21,119.07,119.07,214266.0
2025-02-07 11:15:00,119.12,120.25,119.06,120.08,132585.0,119.12,120.25,119.06,120.08,132585.0
2025-02-07 11:20:00,119.91,120.32,119.52,119.69,109765.0,119.91,120.32,119.52,119.69,109765.0
2025-02-07 11:25:00,119.71,119.83,119.17,119.29,67385.0,119.71,119.83,119.17,119.29,67385.0
2025-02-07 11:30:00,119.24,119.32,118.72,119.0,70913.0,119.24,119.32,118.72,119.0,70913.0
2025-02-07 11:35:00,118.98,119.04,118.63,118.67,80870.0,118.98,119.04,118.63,118.67,80870.0
2025-02-07 11:40:00,118.74,119.15,118.68,118.97,34091.0,118.74,119.15,118.68,118.97,34091.0
2025-02-07 11:45:00,118.93,119.22,118.73,119.02,37627.0,118.93,119.22,118.73,119.02,37627.0
2025-02-07 11:50:00,119.01,119.1,118.7,118.76,25933.0,119.01,119.1,118.7,118.76,25933.0
2025-02-07 11:55:00,118.79,119.18,118.66,118.72,54318.0,118.79,119.18,118.66,118.72,54318.0
2025-02-07 12:00:00,118.64,118.74,118.31,118.34,47872.0,118.64,118.74,118.31,118.34,47872.0
2025-02-07 12:05:00,118.33,118.97,118.09,118.85,81631.0,118.33,118.97,118.09,118.85,81631.0
2025-02-07 12:10:00,118.85,119.05,118.51,118.96,61680.0,118.85,119.05,118.51,118.96,61680.0
2025-02-07 12:15:00,118.92,119.02,118.34,118.61,50288.0,118.92,119.02,118.34,118.61,50288.0
2025-02-07 12:20:00,118.61,118.9,118.44,118.69,48632.0,118.61,118.9,118.44,118.69,48632.0
2025-02-07 12:25:00,118.6,118.73,118.5,118.66,19059.0,118.6,118.73,118.5,118.66,19059.0
2025-02-07 12:30:00,118.66,118.75,118.48,118.71,37386.0,118.66,118.75,118.48,118.71,37386.0
2025-02-07 12:35:00,118.73,119.02,118.67,119.02,25036.0,118.73,119.02,118.67,119.02,25036.0
2025-02-07 12:40:00,119.02,119.15,118.66,118.79,34089.0,119.02,119.15,118.66,118.79,34089.0
2025-02-07 12:45:00,118.79,119.06,118.73,118.97,55907.0,118.79,119.06,118.73,118.97,55907.0
2025-02-07 12:50:00,119.05,119.15,118.77,119.03,21130.0,119.05,119.15,118.77,119.03,21130.0
2025-02-07 12:55:00,119.08,119.2,118.84,118.91,29243.0,119.08,119.2,118.84,118.91,29243.0
2025-02-07 13:00:00,118.91,119.01,118.84,118.9,22038.0,118.91,119.01,118.84,118.9,22038.0
2025-02-07 13:05:00,118.9,119.05,118.8,118.94,42892.0,118.9,119.05,118.8,118.94,42892.0
2025-02-07 13:10:00,118.99,119.0,118.84,118.92,28207.0,118.99,119.0,118.84,118.92,28207.0
2025-02-07 13:15:00,118.96,119.02,118.85,119.0,41341.0,118.96,119.02,118.85,119.0,41341.0
2025-02-07 13:20:00,119.0,119.04,118.86,118.95,21254.0,119.0,119.04,118.86,118.95,21254.0
2025-02-07 13:25:00,118.92,118.92,118.67,118.8,49017.0,118.92,118.92,118.67,118.8,49017.0
2025-02-07 13:30:00,118.77,118.99,118.77,118.91,14326.0,118.77,118.99,118.77,118.91,14326.0
2025-02-07 13:35:00,118.95,119.04,118.87,119.04,45707.0,118.95,119.04,118.87,119.04,45707.0
2025-02-07 13:40:00,119.05,119.11,118.5,118.79,57182.0,119.05,119.11,118.5,118.79,57182.0
2025-02-07 13:45:00,118.74,118.78,118.47,118.53,44773.0,118.74,118.78,118.47,118.53,44773.0
2025-02-07 13:50:00,118.59,118.81,118.51,118.63,49925.0,118.59,118.81,118.51,118.63,49925.0
2025-02-07 13:55:00,118.63,118.77,118.6,118.68,19554.0,118.63,118.77,118.6,118.68,19554.0
2025-02-07 14:00:00,118.66,118.97,118.61,118.96,35513.0,118.66,118.97,118.61,118.96,35513.0
2025-02-07 14:05:00,118.94,118.98,118.76,118.81,29221.0,118.94,118.98,118.76,118.81,29221.0
2025-02-07 14:10:00,118.78,118.82,118.53,118.76,22655.0,118.78,118.82,118.53,118.76,22655.0
2025-02-07 14:15:00,118.72,118.83,118.63,118.66,27558.0,118.72,118.83,118.63,118.66,27558.0
2025-02-07 14:20:00,118.66,118.71,118.49,118.7,51680.0,118.66,118.71,118.49,118.7,51680.0
2025-02-07 14:25:00,118.71,118.81,118.55,118.59,30946.0,118.71,118.81,118.55,118.59,30946.0
2025-02-07 14:30:00,118.62,118.62,118.34,118.59,50079.0,118.62,118.62,118.34,118.59,50079.0
2025-02-07 14:35:00,118.57,118.6,118.48,118.57,32637.0,118.57,118.6,118.48,118.57,32637.0
2025-02-07 14:40:00,118.54,118.64,118.36,118.57,29932.0,118.54,118.64,118.36,118.57,29932.0
2025-02-07 14:45:00,118.57,118.61,118.38,118.56,22938.0,118.57,118.61,118.38,118.56,22938.0
2025-02-07 14:50:00,118.57,118.57,118.34,118.42,40333.0,118.57,118.57,118.34,118.42,40333.0
2025-02-07 14:55:00,118.39,118.55,118.37,118.45,33283.0,118.39,118.55,118.37,118.45,33283.0
2025-02-07 15:00:00,118.42,118.45,118.17,118.23,58026.0,118.42,118.45,118.17,118.23,58026.0
2025-02-07 15:05:00,118.24,118.39,118.17,118.23,52289.0,118.24,118.39,118.17,118.23,52289.0
2025-02-07 15:10:00,118.23,118.23,117.56,117.69,72547.0,118.23,118.23,117.56,117.69,72547.0
2025-02-07 15:15:00,117.68,118.19,117.64,118.12,78994.0,117.68,118.19,117.64,118.12,78994.0
2025-02-07 15:20:00,118.14,118.21,118.01,118.21,38280.0,118.14,118.21,118.01,118.21,38280.0
2025-02-07 15:25:00,118.22,118.31,118.04,118.06,61148.0,118.22,118.31,118.04,118.06,61148.0
2025-02-07 15:30:00,118.06,118.16,117.89,118.15,80633.0,118.06,118.16,117.89,118.15,80633.0
2025-02-07 15:35:00,118.13,118.19,117.91,118.06,80926.0,118.13,118.19,117.91,118.06,80926.0
2025-02-07 15:40:00,118.05,118.36,118.0,118.07,100330.0,118.05,118.36,118.0,118.07,100330.0
2025-02-07 15:45:00,118.11,118.54,118.11,118.44,160133.0,118.11,118.54,118.11,118.44,160133.0
2025-02-07 15:50:00,118.49,118.72,118.42,118.59,151476.0,118.49,118.72,118.42,118.59,151476.0
2025-02-07 15:55:00,118.58,118.59,118.42,118.45,281936.0,118.58,118.59,118.42,118.45,281936.0
2025-02-10 09:30:00,120.0,120.23,119.16,120.23,236289.0,120.0,120.23,119.16,120.23,236289.0
2025-02-10 09:35:00,120.13,121.01,120.03,120.71,95615.0,120.13,121.01,120.03,120.71,95615.0
2025-02-10 09:40:00,120.64,120.75,120.06,120.25,55278.0,120.64,120.75,120.06,120.25,55278.0
2025-02-10 09:45:00,120.32,120.34,119.04,119.04,79950.0,120.32,120.34,119.04,119.04,79950.0
2025-02-10 09:50:00,119.12,119.87,118.67,119.86,95291.0,119.12,119.87,118.67,119.86,95291.0
2025-02-10 09:55:00,119.78,119.79,119.19,119.71,67582.0,119.78,119.79,119.19,119.71,67582.0
2025-02-10 10:00:00,119.66,119.98,119.29,119.84,80078.0,119.66,119.98,119.29,119.84,80078.0
2025-02-10 10:05:00,119.83,120.12,119.65,119.76,95981.0,119.83,120.12,119.65,119.76,95981.0
2025-02-10 10:10:00,119.71,119.82,119.33,119.58,74290.0,119.71,119.82,119.33,119.58,74290.0
2025-02-10 10:15:00,119.58,120.06,119.47,119.98,46903.0,119.58,120.06,119.47,119.98,46903.0
2025-02-10 10:20:00,119.88,120.02,119.69,119.83,46977.0,119.88,120.02,119.69,119.83,46977.0
2025-02-10 10:25:00,119.84,120.37,119.68,120.06,50982.0,119.84,120.37,119.68,120.06,50982.0
2025-02-10 10:30:00,120.06,120.21,119.88,120.05,30571.0,120.06,120.21,119.88,120.05,30571.0
2025-02-10 10:35:00,120.13,120.39,120.0,120.18,36139.0,120.13,120.39,120.0,120.18,36139.0
2025-02-10 10:40:00,120.08,120.23,119.76,119.83,32078.0,120.08,120.23,119.76,119.83,32078.0
2025-02-10 10:45:00,119.82,120.23,119.81,120.17,37099.0,119.82,120.23,119.81,120.17,37099.0
2025-02-10 10:50:00,120.14,120.18,119.83,120.03,17471.0,120.14,120.18,119.83,120.03,17471.0
2025-02-10 10:55:00,120.02,120.35,119.9,120.26,51416.0,120.02,120.35,119.9,120.26,51416.0
2025-02-10 11:00:00,120.33,120.57,120.29,120.41,23590.0,120.33,120.57,120.29,120.41,23590.0
2025-02-10 11:05:00,120.4,120.4,120.0,120.15,40566.0,120.4,120.4,120.0,120.15,40566.0
2025-02-10 11:10:00,120.19,120.27,119.92,119.92,29453.0,120.19,120.27,119.92,119.92,29453.0
2025-02-10 11:15:00,119.95,120.0,119.75,119.8,26487.0,119.95,120.0,119.75,119.8,26487.0
2025-02-10 11:20:00,119.75,119.76,119.55,119.65,38638.0,119.75,119.76,119.55,119.65,38638.0
2025-02-10 11:25:00,119.64,119.8,119.55,119.59,25745.0,119.64,119.8,119.55,119.59,25745.0
2025-02-10 11:30:00,119.59,119.96,119.53,119.71,16058.0,119.59,119.96,119.53,119.71,16058.0
2025-02-10 11:35:00,119.67,119.74,119.58,119.65,19632.0,119.67,119.74,119.58,119.65,19632.0
2025-02-10 11:40:00,119.65,119.65,119.26,119.36,42566.0,119.65,119.65,119.26,119.36,42566.0
2025-02-10 11:45:00,119.32,119.49,119.23,119.33,21092.0,119.32,119.49,119.23,119.33,21092.0
2025-02-10 11:50:00,119.28,119.48,119.21,119.4,18218.0,119.28,119.48,119.21,119.4,18218.0
2025-02-10 11:55:00,119.45,119.9,119.39,119.84,39600.0,119.45,119.9,119.39,119.84,39600.0
2025-02-10 12:00:00,119.84,120.01,119.72,119.9,41062.0,119.84,120.01,119.72,119.9,41062.0
2025-02-10 12:05:00,119.9,119.9,119.68,119.73,26593.0,119.9,119.9,119.68,119.73,26593.0
2025-02-10 12:10:00,119.73,119.83,119.56,119.77,22148.0,119.73,119.83,119.56,119.77,22148.0
2025-02-10 12:15:00,119.75,119.75,119.54,119.57,9715.0,119.75,119.75,119.54,119.57,9715.0
2025-02-10 12:20:00,119.59,119.77,119.51,119.77,13304.0,119.59,119.77,119.51,119.77,13304.0
2025-02-10 12:25:00,119.8,119.9,119.71,119.86,13495.0,119.8,119.9,119.71,119.86,13495.0
2025-02-10 12:30:00,119.86,120.05,119.84,119.98,19182.0,119.86,120.05,119.84,119.98,19182.0
2025-02-10 12:35:00,119.98,120.01,119.89,119.98,30827.0,119.98,120.01,119.89,119.98,30827.0
2025-02-10 12:40:00,119.95,120.08,119.9,120.08,12860.0,119.95,120.08,119.9,120.08,12860.0
2025-02-10 12:45:00,120.09,120.12,119.84,119.95,35163.0,120.09,120.12,119.84,119.95,35163.0
2025-02-10 12:50:00,119.94,120.07,119.88,120.06,15455.0,119.94,120.07,119.88,120.06,15455.0
2025-02-10 12:55:00,120.03,120.2,119.98,120.14,35685.0,120.03,120.2,119.98,120.14,35685.0
2025-02-10 13:00:00,120.16,120.26,120.09,120.16,38232.0,120.16,120.26,120.09,120.16,38232.0
2025-02-10 13:05:00,120.16,120.21,120.0,120.12,22003.0,120.16,120.21,120.0,120.12,22003.0
2025-02-10 13:10:00,120.12,120.16,120.05,120.11,34888.0,120.12,120.16,120.05,120.11,34888.0
2025-02-10 13:15:00,120.13,120.26,120.08,120.19,20309.0,120.13,120.26,120.08,120.19,20309.0
2025-02-10 13:20:00,120.18,120.2,120.04,120.06,10490.0,120.18,120.2,120.04,120.06,10490.0
2025-02-10 13:25:00,120.09,120.15,119.98,120.06,18827.0,120.09,120.15,119.98,120.06,18827.0
2025-02-10 13:30:00,120.05,120.09,119.96,120.02,24621.0,120.05,120.09,119.96,120.02,24621.0
2025-02-10 13:35:00,120.03,120.08,119.93,119.95,11990.0,120.03,120.08,119.93,119.95,11990.0
2025-02-10 13:40:00,119.96,119.99,119.89,119.94,11436.0,119.96,119.99,119.89,119.94,11436.0
2025-02-10 13:45:00,119.97,120.0,119.91,119.97,18486.0,119.97,120.0,119.91,119.97,18486.0
2025-02-10 13:50:00,119.96,120.15,119.96,120.11,27643.0,119.96,120.15,119.96,120.11,27643.0
2025-02-10 13:55:00,120.13,120.14,119.94,120.01,15325.0,120.13,120.14,119.94,120.01,15325.0
2025-02-10 14:00:00,120.0,120.01,119.88,119.94,12193.0,120.0,120.01,119.88,119.94,12193.0
2025-02-10 14:05:00,119.97,120.19,119.95,120.18,22806.0,119.97,120.19,119.95,120.18,22806.0
2025-02-10 14:10:00,120.18,120.39,120.17,120.3,13882.0,120.18,120.39,120.17,120.3,13882.0
2025-02-10 14:15:00,120.3,120.35,120.18,120.2,21168.0,120.3,120.35,120.18,120.2,21168.0
2025-02-10 14:20:00,120.2,120.41,120.2,120.33,20072.0,120.2,120.41,120.2,120.33,20072.0
2025-02-10 14:25:00,120.33,120.34,120.15,120.28,19766.0,120.33,120.34,120.15,120.28,19766.0
2025-02-10 14:30:00,120.3,120.39,120.3,120.33,17209.0,120.3,120.39,120.3,120.33,17209.0
2025-02-10 14:35:00,120.34,120.36,120.17,120.17,8913.0,120.34,120.36,120.17,120.17,8913.0
2025-02-10 14:40:00,120.17,120.17,120.1,120.13,11020.0,120.17,120.17,120.1,120.13,11020.0
2025-02-10 14:45:00,120.13,120.19,120.03,120.19,14363.0,120.13,120.19,120.03,120.19,14363.0
2025-02-10 14:50:00,120.18,120.22,120.08,120.22,16836.0,120.18,120.22,120.08,120.22,16836.0
2025-02-10 14:55:00,120.22,120.22,120.1,120.1,13952.0,120.22,120.22,120.1,120.1,13952.0
2025-02-10 15:00:00,120.09,120.23,120.05,120.16,18434.0,120.09,120.23,120.05,120.16,18434.0
2025-02-10 15:05:00,120.18,120.31,120.16,120.29,26444.0,120.18,120.31,120.16,120.29,26444.0
2025-02-10 15:10:00,120.27,120.41,120.23,120.25,30959.0,120.27,120.41,120.23,120.25,30959.0
2025-02-10 15:15:00,120.25,120.25,120.11,120.11,31357.0,120.25,120.25,120.11,120.11,31357.0
2025-02-10 15:20:00,120.12,120.38,120.1,120.34,27549.0,120.12,120.38,120.1,120.34,27549.0
2025-02-10 15:25:00,120.33,120.5,120.33,120.49,19825.0,120.33,120.5,120.33,120.49,19825.0
2025-02-10 15:30:00,120.49,120.62,120.45,120.57,37791.0,120.49,120.62,120.45,120.57,37791.0
2025-02-10 15:35:00,120.55,120.55,120.12,120.17,24419.0,120.55,120.55,120.12,120.17,24419.0
2025-02-10 15:40:00,120.19,120.26,120.07,120.26,22504.0,120.19,120.26,120.07,120.26,22504.0
2025-02-10 15:45:00,120.25,120.26,120.01,120.05,41424.0,120.25,120.26,120.01,120.05,41424.0
2025-02-10 15:50:00,120.09,120.24,120.02,120.15,92930.0,120.09,120.24,120.02,120.15,92930.0
2025-02-10 15:55:00,120.13,120.37,120.01,120.22,191260.0,120.13,120.37,120.01,120.22,191260.0
2025-02-11 09:30:00,118.83,118.83,115.67,117.1,332136.0,118.83,118.83,115.67,117.1,332136.0
2025-02-11 09:35:00,117.09,117.78,116.56,117.63,81582.0,117.09,117.78,116.56,117.63,81582.0
2025-02-11 09:40:00,117.64,117.95,117.2,117.88,54961.0,117.64,117.95,117.2,117.88,54961.0
2025-02-11 09:45:00,117.93,117.99,117.58,117.62,39351.0,117.93,117.99,117.58,117.62,39351.0
2025-02-11 09:50:00,117.61,117.67,117.08,117.4,85481.0,117.61,117.67,117.08,117.4,85481.0
2025-02-11 09:55:00,117.41,117.73,117.21,117.38,53329.0,117.41,117.73,117.21,117.38,53329.0
2025-02-11 10:00:00,117.44,119.29,117.29,117.59,193794.0,117.44,119.29,117.29,117.59,193794.0
2025-02-11 10:05:00,117.59,118.05,117.5,117.93,49600.0,117.59,118.05,117.5,117.93,49600.0
2025-02-11 10:10:00,117.93,118.2,117.91,118.08,61513.0,117.93,118.2,117.91,118.08,61513.0
2025-02-11 10:15:00,118.09,118.16,117.63,117.7,45915.0,118.09,118.16,117.63,117.7,45915.0
2025-02-11 10:20:00,117.7,117.81,117.45,117.46,57089.0,117.7,117.81,117.45,117.46,57089.0
2025-02-11 10:25:00,117.46,117.79,117.43,117.62,26747.0,117.46,117.79,117.43,117.62,26747.0
2025-02-11 10:30:00,117.58,117.86,117.47,117.67,18709.0,117.58,117.86,117.47,117.67,18709.0
2025-02-11 10:35:00,117.69,118.03,117.66,118.03,30212.0,117.69,118.03,117.66,118.03,30212.0
2025-02-11 10:40:00,117.93,118.32,117.93,118.32,19778.0,117.93,118.32,117.93,118.32,19778.0
2025-02-11 10:45:00,118.32,118.42,118.08,118.23,33815.0,118.32,118.42,118.08,118.23,33815.0
2025-02-11 10:50:00,118.22,118.66,118.21,118.66,35938.0,118.22,118.66,118.21,118.66,35938.0
2025-02-11 10:55:00,118.54,118.64,118.33,118.43,38335.0,118.54,118.64,118.33,118.43,38335.0
2025-02-11 11:00:00,118.43,118.58,118.31,118.49,22109.0,118.43,118.58,118.31,118.49,22109.0
2025-02-11 11:05:00,118.48,118.75,118.45,118.45,24436.0,118.48,118.75,118.45,118.45,24436.0
2025-02-11 11:10:00,118.44,118.47,118.14,118.27,30233.0,118.44,118.47,118.14,118.27,30233.0
2025-02-11 11:15:00,118.27,118.31,118.08,118.22,33979.0,118.27,118.31,118.08,118.22,33979.0
2025-02-11 11:20:00,118.22,118.32,117.93,118.0,36796.0,118.22,118.32,117.93,118.0,36796.0
2025-02-11 11:25:00,117.94,118.18,117.6,117.62,33510.0,117.94,118.18,117.6,117.62,33510.0
2025-02-11 11:30:00,117.68,117.69,117.35,117.47,29719.0,117.68,117.69,117.35,117.47,29719.0
2025-02-11 11:35:00,117.47,117.64,117.4,117.56,23433.0,117.47,117.64,117.4,117.56,23433.0
2025-02-11 11:40:00,117.51,117.62,117.42,117.46,23264.0,117.51,117.62,117.42,117.46,23264.0
2025-02-11 11:45:00,117.46,117.59,117.27,117.43,34133.0,117.46,117.59,117.27,117.43,34133.0
2025-02-11 11:50:00,117.42,117.62,117.41,117.45,26596.0,117.42,117.62,117.41,117.45,26596.0
2025-02-11 11:55:00,117.42,117.46,117.24,117.28,23174.0,117.42,117.46,117.24,117.28,23174.0
2025-02-11 12:00:00,117.22,117.25,116.73,116.74,84530.0,117.22,117.25,116.73,116.74,84530.0
2025-02-11 12:05:00,116.79,116.84,116.46,116.65,68677.0,116.79,116.84,116.46,116.65,68677.0
2025-02-11 12:10:00,116.68,116.8,116.6,116.71,30710.0,116.68,116.8,116.6,116.71,30710.0
2025-02-11 12:15:00,116.71,117.23,116.68,117.2,28354.0,116.71,117.23,116.68,117.2,28354.0
2025-02-11 12:20:00,117.2,117.57,117.16,117.57,48817.0,117.2,117.57,117.16,117.57,48817.0
2025-02-11 12:25:00,117.56,117.64,117.48,117.57,17472.0,117.56,117.64,117.48,117.57,17472.0
2025-02-11 12:30:00,117.51,117.65,117.4,117.51,36716.0,117.51,117.65,117.4,117.51,36716.0
2025-02-11 12:35:00,117.48,117.55,117.34,117.39,23888.0,117.48,117.55,117.34,117.39,23888.0
2025-02-11 12:40:00,117.39,117.43,117.12,117.13,18048.0,117.39,117.43,117.12,117.13,18048.0
2025-02-11 12:45:00,117.12,117.23,117.06,117.18,23962.0,117.12,117.23,117.06,117.18,23962.0
2025-02-11 12:50:00,117.19,117.22,117.09,117.17,28466.0,117.19,117.22,117.09,117.17,28466.0
2025-02-11 12:55:00,117.13,117.18,116.97,117.0,50009.0,117.13,117.18,116.97,117.0,50009.0
2025-02-11 13:00:00,117.03,117.25,116.96,117.22,32101.0,117.03,117.25,116.96,117.22,32101.0
2025-02-11 13:05:00,117.18,117.27,117.01,117.27,16063.0,117.18,117.27,117.01,117.27,16063.0
2025-02-11 13:10:00,117.33,117.33,116.91,117.01,25748.0,117.33,117.33,116.91,117.01,25748.0
2025-02-11 13:15:00,117.01,117.15,116.96,117.0,28939.0,117.01,117.15,116.96,117.0,28939.0
2025-02-11 13:20:00,117.03,117.06,116.89,116.9,16446.0,117.03,117.06,116.89,116.9,16446.0
2025-02-11 13:25:00,116.92,117.13,116.86,117.08,63316.0,116.92,117.13,116.86,117.08,63316.0
2025-02-11 13:30:00,117.05,117.23,117.01,117.12,72942.0,117.05,117.23,117.01,117.12,72942.0
2025-02-11 13:35:00,117.16,117.3,117.05,117.05,30145.0,117.16,117.3,117.05,117.05,30145.0
2025-02-11 13:40:00,117.12,117.28,117.09,117.16,11335.0,117.12,117.28,117.09,117.16,11335.0
2025-02-11 13:45:00,117.18,117.35,117.15,117.33,13728.0,117.18,117.35,117.15,117.33,13728.0
2025-02-11 13:50:00,117.35,117.37,117.14,117.27,14316.0,117.35,117.37,117.14,117.27,14316.0
2025-02-11 13:55:00,117.26,117.26,117.06,117.1,32775.0,117.26,117.26,117.06,117.1,32775.0
2025-02-11 14:00:00,117.08,117.47,117.06,117.43,52277.0,117.08,117.47,117.06,117.43,52277.0
2025-02-11 14:05:00,117.39,117.56,117.37,117.41,13327.0,117.39,117.56,117.37,117.41,13327.0
2025-02-11 14:10:00,117.43,117.46,117.27,117.28,14229.0,117.43,117.46,117.27,117.28,14229.0
2025-02-11 14:15:00,117.28,117.42,117.24,117.34,17362.0,117.28,117.42,117.24,117.34,17362.0
2025-02-11 14:20:00,117.36,117.41,117.22,117.34,23796.0,117.36,117.41,117.22,117.34,23796.0
2025-02-11 14:25:00,117.3,117.38,117.19,117.36,35781.0,117.3,117.38,117.19,117.36,35781.0
2025-02-11 14:30:00,117.3,117.42,117.29,117.33,11128.0,117.3,117.42,117.29,117.33,11128.0
2025-02-11 14:35:00,117.33,117.56,117.3,117.53,9895.0,117.33,117.56,117.3,117.53,9895.0
2025-02-11 14:40:00,117.53,117.74,117.53,117.66,24607.0,117.53,117.74,117.53,117.66,24607.0
2025-02-11 14:45:00,117.61,117.68,117.4,117.44,17573.0,117.61,117.68,117.4,117.44,17573.0
2025-02-11 14:50:00,117.44,117.49,117.26,117.29,26194.0,117.44,117.49,117.26,117.29,26194.0
2025-02-11 14:55:00,117.26,117.28,117.16,117.23,24979.0,117.26,117.28,117.16,117.23,24979.0
2025-02-11 15:00:00,117.24,117.36,117.21,117.25,17164.0,117.24,117.36,117.21,117.25,17164.0
2025-02-11 15:05:00,117.27,117.33,117.2,117.22,12037.0,117.27,117.33,117.2,117.22,12037.0
2025-02-11 15:10:00,117.22,117.28,117.11,117.24,56250.0,117.22,117.28,117.11,117.24,56250.0
2025-02-11 15:15:00,117.24,117.35,117.11,117.35,60497.0,117.24,117.35,117.11,117.35,60497.0
2025-02-11 15:20:00,117.31,117.36,117.21,117.27,36205.0,117.31,117.36,117.21,117.27,36205.0
2025-02-11 15:25:00,117.24,117.49,117.24,117.42,32044.0,117.24,117.49,117.24,117.42,32044.0
2025-02-11 15:30:00,117.43,117.43,117.07,117.1,36419.0,117.43,117.43,117.07,117.1,36419.0
2025-02-11 15:35:00,117.08,117.15,117.0,117.01,32765.0,117.08,117.15,117.0,117.01,32765.0
2025-02-11 15:40:00,116.99,116.99,116.8,116.88,31231.0,116.99,116.99,116.8,116.88,31231.0
2025-02-11 15:45:00,116.88,116.93,116.46,116.74,58943.0,116.88,116.93,116.46,116.74,58943.0
2025-02-11 15:50:00,116.74,116.92,116.67,116.77,61177.0,116.74,116.92,116.67,116.77,61177.0
2025-02-11 15:55:00,116.77,116.98,116.72,116.83,181275.0,116.77,116.98,116.72,116.83,181275.0
2025-02-12 09:30:00,111.84,112.28,110.37,111.97,493875.0,111.84,112.28,110.37,111.97,493875.0
2025-02-12 09:35:00,111.97,112.66,111.75,112.63,305411.0,111.97,112.66,111.75,112.63,305411.0
2025-02-12 09:40:00,112.6,113.45,112.49,113.44,292595.0,112.6,113.45,112.49,113.44,292595.0
2025-02-12 09:45:00,113.46,114.0,113.23,113.5,192121.0,113.46,114.0,113.23,113.5,192121.0
2025-02-12 09:50:00,113.52,114.04,113.12,113.57,143329.0,113.52,114.04,113.12,113.57,143329.0
2025-02-12 09:55:00,113.54,113.87,113.21,113.81,58900.0,113.54,113.87,113.21,113.81,58900.0
2025-02-12 10:00:00,113.81,113.88,112.41,112.72,121666.0,113.81,113.88,112.41,112.72,121666.0
2025-02-12 10:05:00,112.7,112.87,112.24,112.41,127846.0,112.7,112.87,112.24,112.41,127846.0
2025-02-12 10:10:00,112.42,112.55,111.9,111.9,168558.0,112.42,112.55,111.9,111.9,168558.0
2025-02-12 10:15:00,111.93,112.45,111.84,112.39,134243.0,111.93,112.45,111.84,112.39,134243.0
2025-02-12 10:20:00,112.41,112.42,111.79,111.98,167701.0,112.41,112.42,111.79,111.98,167701.0
2025-02-12 10:25:00,111.98,112.02,111.16,111.16,216227.0,111.98,112.02,111.16,111.16,216227.0
2025-02-12 10:30:00,111.15,112.08,110.75,111.45,271834.0,111.15,112.08,110.75,111.45,271834.0
2025-02-12 10:35:00,111.4,111.64,111.27,111.48,130060.0,111.4,111.64,111.27,111.48,130060.0
2025-02-12 10:40:00,111.46,111.86,111.44,111.54,137823.0,111.46,111.86,111.44,111.54,137823.0
2025-02-12 10:45:00,111.56,111.66,111.04,111.09,142404.0,111.56,111.66,111.04,111.09,142404.0
2025-02-12 10:50:00,111.08,111.18,110.74,110.93,189843.0,111.08,111.18,110.74,110.93,189843.0
2025-02-12 10:55:00,110.96,111.34,110.88,111.29,123791.0,110.96,111.34,110.88,111.29,123791.0
2025-02-12 11:00:00,111.24,111.37,110.67,110.98,166067.0,111.24,111.37,110.67,110.98,166067.0
2025-02-12 11:05:00,110.98,111.15,110.52,110.61,185030.0,110.98,111.15,110.52,110.61,185030.0
2025-02-12 11:10:00,110.61,110.65,109.82,109.95,314695.0,110.61,110.65,109.82,109.95,314695.0
2025-02-12 11:15:00,109.97,110.53,109.88,110.25,258394.0,109.97,110.53,109.88,110.25,258394.0
2025-02-12 11:20:00,110.23,110.46,110.08,110.27,91969.0,110.23,110.46,110.08,110.27,91969.0
2025-02-12 11:25:00,110.23,110.3,109.49,109.73,173688.0,110.23,110.3,109.49,109.73,173688.0
2025-02-12 11:30:00,109.73,110.01,109.42,109.45,137453.0,109.73,110.01,109.42,109.45,137453.0
2025-02-12 11:35:00,109.45,109.76,108.9,109.0,206453.0,109.45,109.76,108.9,109.0,206453.0
2025-02-12 11:40:00,109.0,109.65,109.0,109.15,106017.0,109.0,109.65,109.0,109.15,106017.0
2025-02-12 11:45:00,109.21,109.29,108.9,109.09,132510.0,109.21,109.29,108.9,109.09,132510.0
2025-02-12 11:50:00,109.09,109.35,109.0,109.23,106722.0,109.09,109.35,109.0,109.23,106722.0
2025-02-12 11:55:00,109.25,110.02,109.25,109.96,103316.0,109.25,110.02,109.25,109.96,103316.0
2025-02-12 12:00:00,109.94,110.28,109.76,110.26,128921.0,109.94,110.28,109.76,110.26,128921.0
2025-02-12 12:05:00,110.24,110.5,110.1,110.5,98954.0,110.24,110.5,110.1,110.5,98954.0
2025-02-12 12:10:00,110.42,110.45,110.15,110.27,70395.0,110.42,110.45,110.15,110.27,70395.0
2025-02-12 12:15:00,110.33,110.56,110.18,110.43,101807.0,110.33,110.56,110.18,110.43,101807.0
2025-02-12 12:20:00,110.43,110.49,110.22,110.31,66238.0,110.43,110.49,110.22,110.31,66238.0
2025-02-12 12:25:00,110.31,110.7,110.0,110.7,83247.0,110.31,110.7,110.0,110.7,83247.0
2025-02-12 12:30:00,110.7,110.7,110.36,110.44,58787.0,110.7,110.7,110.36,110.44,58787.0
2025-02-12 12:35:00,110.41,110.49,110.23,110.45,64197.0,110.41,110.49,110.23,110.45,64197.0
2025-02-12 12:40:00,110.45,110.58,110.19,110.35,97244.0,110.45,110.58,110.19,110.35,97244.0
2025-02-12 12:45:00,110.34,110.95,110.29,110.72,58309.0,110.34,110.95,110.29,110.72,58309.0
2025-02-12 12:50:00,110.7,111.13,110.61,111.05,85187.0,110.7,111.13,110.61,111.05,85187.0
2025-02-12 12:55:00,111.02,111.12,110.95,111.02,66653.0,111.02,111.12,110.95,111.02,66653.0
2025-02-12 13:00:00,111.03,111.24,110.84,110.88,66186.0,111.03,111.24,110.84,110.88,66186.0
2025-02-12 13:05:00,110.91,111.03,110.84,111.0,60279.0,110.91,111.03,110.84,111.0,60279.0
2025-02-12 13:10:00,110.99,111.0,110.61,110.68,32685.0,110.99,111.0,110.61,110.68,32685.0
2025-02-12 13:15:00,110.68,110.7,110.55,110.61,46249.0,110.68,110.7,110.55,110.61,46249.0
2025-02-12 13:20:00,110.58,110.78,110.43,110.72,162032.0,110.58,110.78,110.43,110.72,162032.0
2025-02-12 13:25:00,110.74,110.74,110.35,110.55,106464.0,110.74,110.74,110.35,110.55,106464.0
2025-02-12 13:30:00,110.54,110.61,110.26,110.31,106594.0,110.54,110.61,110.26,110.31,106594.0
2025-02-12 13:35:00,110.28,110.35,110.07,110.11,64951.0,110.28,110.35,110.07,110.11,64951.0
2025-02-12 13:40:00,110.06,110.13,109.61,109.62,87311.0,110.06,110.13,109.61,109.62,87311.0
2025-02-12 13:45:00,109.66,109.9,109.63,109.84,71052.0,109.66,109.9,109.63,109.84,71052.0
2025-02-12 13:50:00,109.83,110.02,109.82,109.93,36649.0,109.83,110.02,109.82,109.93,36649.0
2025-02-12 13:55:00,109.91,109.96,109.82,109.93,38796.0,109.91,109.96,109.82,109.93,38796.0
2025-02-12 14:00:00,109.93,110.02,109.67,109.73,55324.0,109.93,110.02,109.67,109.73,55324.0
2025-02-12 14:05:00,109.73,109.84,109.62,109.76,40250.0,109.73,109.84,109.62,109.76,40250.0
2025-02-12 14:10:00,109.75,109.85,109.7,109.83,42066.0,109.75,109.85,109.7,109.83,42066.0
2025-02-12 14:15:00,109.83,109.94,109.64,109.93,48635.0,109.83,109.94,109.64,109.93,48635.0
2025-02-12 14:20:00,109.92,109.96,109.84,109.87,57078.0,109.92,109.96,109.84,109.87,57078.0
2025-02-12 14:25:00,109.88,110.04,109.67,109.9,48039.0,109.88,110.04,109.67,109.9,48039.0
2025-02-12 14:30:00,109.88,110.22,109.88,110.1,59749.0,109.88,110.22,109.88,110.1,59749.0
2025-02-12 14:35:00,110.1,110.34,110.1,110.24,39962.0,110.1,110.34,110.1,110.24,39962.0
2025-02-12 14:40:00,110.23,110.43,110.22,110.33,46537.0,110.23,110.43,110.22,110.33,46537.0
2025-02-12 14:45:00,110.34,110.42,110.22,110.36,52868.0,110.34,110.42,110.22,110.36,52868.0
2025-02-12 14:50:00,110.39,110.51,110.26,110.37,53061.0,110.39,110.51,110.26,110.37,53061.0
2025-02-12 14:55:00,110.4,110.42,110.2,110.22,44503.0,110.4,110.42,110.2,110.22,44503.0
2025-02-12 15:00:00,110.25,110.32,109.95,109.98,69266.0,110.25,110.32,109.95,109.98,69266.0
2025-02-12 15:05:00,110.0,110.4,109.98,110.33,37395.0,110.0,110.4,109.98,110.33,37395.0
2025-02-12 15:10:00,110.34,110.46,110.3,110.35,59296.0,110.34,110.46,110.3,110.35,59296.0
2025-02-12 15:15:00,110.37,110.41,110.26,110.33,36389.0,110.37,110.41,110.26,110.33,36389.0
2025-02-12 15:20:00,110.32,110.46,110.28,110.38,68943.0,110.32,110.46,110.28,110.38,68943.0
2025-02-12 15:25:00,110.42,110.46,110.32,110.32,42649.0,110.42,110.46,110.32,110.32,42649.0
2025-02-12 15:30:00,110.36,110.36,110.05,110.09,81652.0,110.36,110.36,110.05,110.09,81652.0
2025-02-12 15:35:00,110.09,110.23,109.94,109.96,88598.0,110.09,110.23,109.94,109.96,88598.0
2025-02-12 15:40:00,109.95,110.19,109.85,109.89,114323.0,109.95,110.19,109.85,109.89,114323.0
2025-02-12 15:45:00,109.88,109.95,109.72,109.93,90733.0,109.88,109.95,109.72,109.93,90733.0
2025-02-12 15:50:00,109.95,110.01,109.68,109.87,99997.0,109.95,110.01,109.68,109.87,99997.0
2025-02-12 15:55:00,109.86,110.12,109.52,109.66,512465.0,109.86,110.12,109.52,109.66,512465.0
2025-02-13 09:30:00,109.72,111.25,109.3,111.17,367496.0,109.72,111.25,109.3,111.17,367496.0
2025-02-13 09:35:00,111.11,111.47,110.3,110.33,142330.0,111.11,111.47,110.3,110.33,142330.0
2025-02-13 09:40:00,110.32,110.64,109.97,110.28,100268.0,110.32,110.64,109.97,110.28,100268.0
2025-02-13 09:45:00,110.28,110.57,109.59,109.79,105678.0,110.28,110.57,109.59,109.79,105678.0
2025-02-13 09:50:00,109.75,109.95,109.62,109.87,78747.0,109.75,109.95,109.62,109.87,78747.0
2025-02-13 09:55:00,109.84,110.14,109.65,109.7,78031.0,109.84,110.14,109.65,109.7,78031.0
2025-02-13 10:00:00,109.7,110.29,109.65,109.92,70488.0,109.7,110.29,109.65,109.92,70488.0
2025-02-13 10:05:00,109.88,110.1,109.58,110.08,76587.0,109.88,110.1,109.58,110.08,76587.0
2025-02-13 10:10:00,110.09,110.34,109.7,110.21,153562.0,110.09,110.34,109.7,110.21,153562.0
2025-02-13 10:15:00,110.22,110.26,109.66,109.73,93197.0,110.22,110.26,109.66,109.73,93197.0
2025-02-13 10:20:00,109.73,110.0,109.53,109.59,140992.0,109.73,110.0,109.53,109.59,140992.0
2025-02-13 10:25:00,109.59,109.71,109.16,109.36,167023.0,109.59,109.71,109.16,109.36,167023.0
2025-02-13 10:30:00,109.33,109.57,109.22,109.47,62345.0,109.33,109.57,109.22,109.47,62345.0
2025-02-13 10:35:00,109.43,109.78,109.43,109.77,78251.0,109.43,109.78,109.43,109.77,78251.0
2025-02-13 10:40:00,109.77,109.91,109.65,109.78,46446.0,109.77,109.91,109.65,109.78,46446.0
2025-02-13 10:45:00,109.76,109.77,109.42,109.58,41433.0,109.76,109.77,109.42,109.58,41433.0
2025-02-13 10:50:00,109.58,109.67,109.46,109.57,49634.0,109.58,109.67,109.46,109.57,49634.0
2025-02-13 10:55:00,109.54,109.54,109.1,109.13,80866.0,109.54,109.54,109.1,109.13,80866.0
2025-02-13 11:00:00,109.13,109.16,108.89,109.0,108694.0,109.13,109.16,108.89,109.0,108694.0
2025-02-13 11:05:00,109.02,109.06,108.88,109.0,88487.0,109.02,109.06,108.88,109.0,88487.0
2025-02-13 11:10:00,109.0,109.15,108.97,109.0,56802.0,109.0,109.15,108.97,109.0,56802.0
2025-02-13 11:15:00,109.0,109.04,108.71,108.89,82802.0,109.0,109.04,108.71,108.89,82802.0
2025-02-13 11:20:00,108.89,108.96,108.72,108.96,57743.0,108.89,108.96,108.72,108.96,57743.0
2025-02-13 11:25:00,108.96,108.96,108.65,108.78,63130.0,108.96,108.96,108.65,108.78,63130.0
2025-02-13 11:30:00,108.79,109.09,108.76,109.02,51263.0,108.79,109.09,108.76,109.02,51263.0
2025-02-13 11:35:00,109.01,109.33,108.95,109.15,45061.0,109.01,109.33,108.95,109.15,45061.0
2025-02-13 11:40:00,109.17,109.38,109.12,109.19,43656.0,109.17,109.38,109.12,109.19,43656.0
2025-02-13 11:45:00,109.17,109.47,109.16,109.41,43940.0,109.17,109.47,109.16,109.41,43940.0
2025-02-13 11:50:00,109.47,109.6,109.22,109.28,32831.0,109.47,109.6,109.22,109.28,32831.0
2025-02-13 11:55:00,109.28,109.28,108.93,109.0,58242.0,109.28,109.28,108.93,109.0,58242.0
2025-02-13 12:00:00,109.0,109.41,108.9,109.29,67738.0,109.0,109.41,108.9,109.29,67738.0
2025-02-13 12:05:00,109.3,109.66,109.09,109.62,30274.0,109.3,109.66,109.09,109.62,30274.0
2025-02-13 12:10:00,109.65,109.65,109.32,109.47,30918.0,109.65,109.65,109.32,109.47,30918.0
2025-02-13 12:15:00,109.48,109.53,109.33,109.37,25890.0,109.48,109.53,109.33,109.37,25890.0
2025-02-13 12:20:00,109.33,109.62,109.33,109.43,64597.0,109.33,109.62,109.33,109.43,64597.0
2025-02-13 12:25:00,109.45,109.56,109.43,109.52,26565.0,109.45,109.56,109.43,109.52,26565.0
2025-02-13 12:30:00,109.5,109.55,109.39,109.39,47813.0,109.5,109.55,109.39,109.39,47813.0
2025-02-13 12:35:00,109.41,109.5,109.19,109.25,46929.0,109.41,109.5,109.19,109.25,46929.0
2025-02-13 12:40:00,109.26,109.44,109.25,109.38,24465.0,109.26,109.44,109.25,109.38,24465.0
2025-02-13 12:45:00,109.42,109.55,109.38,109.45,46308.0,109.42,109.55,109.38,109.45,46308.0
2025-02-13 12:50:00,109.45,109.5,109.15,109.2,31414.0,109.45,109.5,109.15,109.2,31414.0
2025-02-13 12:55:00,109.19,109.39,109.18,109.33,18357.0,109.19,109.39,109.18,109.33,18357.0
2025-02-13 13:00:00,109.34,109.37,109.09,109.09,45322.0,109.34,109.37,109.09,109.09,45322.0
2025-02-13 13:05:00,109.17,109.31,109.08,109.31,24016.0,109.17,109.31,109.08,109.31,24016.0
2025-02-13 13:10:00,109.27,109.38,109.08,109.16,22403.0,109.27,109.38,109.08,109.16,22403.0
2025-02-13 13:15:00,109.16,109.24,108.83,108.95,39081.0,109.16,109.24,108.83,108.95,39081.0
2025-02-13 13:20:00,108.97,109.3,108.97,109.22,16555.0,108.97,109.3,108.97,109.22,16555.0
2025-02-13 13:25:00,109.25,109.37,109.19,109.29,25203.0,109.25,109.37,109.19,109.29,25203.0
2025-02-13 13:30:00,109.26,109.37,109.19,109.32,53699.0,109.26,109.37,109.19,109.32,53699.0
2025-02-13 13:35:00,109.31,109.5,109.28,109.45,33651.0,109.31,109.5,109.28,109.45,33651.0
2025-02-13 13:40:00,109.45,109.48,109.11,109.43,53760.0,109.45,109.48,109.11,109.43,53760.0
2025-02-13 13:45:00,109.32,109.57,109.29,109.52,62129.0,109.32,109.57,109.29,109.52,62129.0
2025-02-13 13:50:00,109.5,109.59,109.32,109.48,44972.0,109.5,109.59,109.32,109.48,44972.0
2025-02-13 13:55:00,109.51,110.0,109.47,109.95,73196.0,109.51,110.0,109.47,109.95,73196.0
2025-02-13 14:00:00,109.95,109.97,109.69,109.9,61301.0,109.95,109.97,109.69,109.9,61301.0
2025-02-13 14:05:00,109.89,109.93,109.73,109.77,93016.0,109.89,109.93,109.73,109.77,93016.0
2025-02-13 14:10:00,109.77,109.94,109.77,109.81,40361.0,109.77,109.94,109.77,109.81,40361.0
2025-02-13 14:15:00,109.8,109.8,109.6,109.64,52568.0,109.8,109.8,109.6,109.64,52568.0
2025-02-13 14:20:00,109.64,109.7,109.39,109.48,55730.0,109.64,109.7,109.39,109.48,55730.0
2025-02-13 14:25:00,109.51,109.54,109.37,109.5,31152.0,109.51,109.54,109.37,109.5,31152.0
2025-02-13 14:30:00,109.48,109.64,109.44,109.58,47935.0,109.48,109.64,109.44,109.58,47935.0
2025-02-13 14:35:00,109.57,109.65,109.5,109.6,36403.0,109.57,109.65,109.5,109.6,36403.0
2025-02-13 14:40:00,109.6,109.83,109.56,109.57,39873.0,109.6,109.83,109.56,109.57,39873.0
2025-02-13 14:45:00,109.57,109.84,109.57,109.83,25190.0,109.57,109.84,109.57,109.83,25190.0
2025-02-13 14:50:00,109.83,110.0,109.74,109.78,69975.0,109.83,110.0,109.74,109.78,69975.0
2025-02-13 14:55:00,109.78,109.83,109.6,109.66,63339.0,109.78,109.83,109.6,109.66,63339.0
2025-02-13 15:00:00,109.66,109.87,109.64,109.78,40596.0,109.66,109.87,109.64,109.78,40596.0
2025-02-13 15:05:00,109.81,109.98,109.8,109.91,47818.0,109.81,109.98,109.8,109.91,47818.0
2025-02-13 15:10:00,109.91,109.93,109.83,109.86,32017.0,109.91,109.93,109.83,109.86,32017.0
2025-02-13 15:15:00,109.84,109.92,109.76,109.9,45770.0,109.84,109.92,109.76,109.9,45770.0
2025-02-13 15:20:00,109.91,110.0,109.86,109.92,38234.0,109.91,110.0,109.86,109.92,38234.0
2025-02-13 15:25:00,109.9,109.91,109.72,109.83,88516.0,109.9,109.91,109.72,109.83,88516.0
2025-02-13 15:30:00,109.86,109.87,109.55,109.57,93278.0,109.86,109.87,109.55,109.57,93278.0
2025-02-13 15:35:00,109.58,109.79,109.53,109.78,66925.0,109.58,109.79,109.53,109.78,66925.0
2025-02-13 15:40:00,109.76,109.98,109.74,109.95,108016.0,109.76,109.98,109.74,109.95,108016.0
2025-02-13 15:45:00,109.94,110.0,109.89,109.92,111872.0,109.94,110.0,109.89,109.92,111872.0
2025-02-13 15:50:00,109.94,110.0,109.75,109.8,197059.0,109.94,110.0,109.75,109.8,197059.0
2025-02-13 15:55:00,109.8,110.07,109.69,109.75,638332.0,109.8,110.07,109.69,109.75,638332.0
2025-02-14 09:30:00,109.05,109.05,107.03,107.36,366632.0,109.05,109.05,107.03,107.36,366632.0
2025-02-14 09:35:00,107.5,107.65,106.84,107.12,148572.0,107.5,107.65,106.84,107.12,148572.0
2025-02-14 09:40:00,107.12,108.02,107.11,107.59,112561.0,107.12,108.02,107.11,107.59,112561.0
2025-02-14 09:45:00,107.65,108.53,107.5,108.45,106908.0,107.65,108.53,107.5,108.45,106908.0
2025-02-14 09:50:00,108.48,108.61,108.2,108.29,120352.0,108.48,108.61,108.2,108.29,120352.0
2025-02-14 09:55:00,108.3,108.46,107.87,108.12,105663.0,108.3,108.46,107.87,108.12,105663.0
2025-02-14 10:00:00,108.12,108.6,108.03,108.44,112714.0,108.12,108.6,108.03,108.44,112714.0
2025-02-14 10:05:00,108.46,108.6,108.27,108.59,80166.0,108.46,108.6,108.27,108.59,80166.0
2025-02-14 10:10:00,108.57,108.66,108.38,108.48,82360.0,108.57,108.66,108.38,108.48,82360.0
2025-02-14 10:15:00,108.48,108.5,108.08,108.16,88284.0,108.48,108.5,108.08,108.16,88284.0
2025-02-14 10:20:00,108.15,108.51,108.11,108.47,70353.0,108.15,108.51,108.11,108.47,70353.0
2025-02-14 10:25:00,108.44,108.44,107.96,108.04,99770.0,108.44,108.44,107.96,108.04,99770.0
2025-02-14 10:30:00,108.04,108.12,107.71,107.77,98183.0,108.04,108.12,107.71,107.77,98183.0
2025-02-14 10:35:00,107.79,108.04,107.72,107.86,112974.0,107.79,108.04,107.72,107.86,112974.0
2025-02-14 10:40:00,107.88,107.9,107.55,107.66,122428.0,107.88,107.9,107.55,107.66,122428.0
2025-02-14 10:45:00,107.66,107.85,107.34,107.45,166246.0,107.66,107.85,107.34,107.45,166246.0
2025-02-14 10:50:00,107.41,107.53,107.05,107.14,126168.0,107.41,107.53,107.05,107.14,126168.0
2025-02-14 10:55:00,107.13,107.46,107.01,107.37,103171.0,107.13,107.46,107.01,107.37,103171.0
2025-02-14 11:00:00,107.37,107.39,106.92,107.01,90758.0,107.37,107.39,106.92,107.01,90758.0
2025-02-14 11:05:00,107.01,107.16,106.92,107.06,118838.0,107.01,107.16,106.92,107.06,118838.0
2025-02-14 11:10:00,107.04,107.07,106.8,106.96,145283.0,107.04,107.07,106.8,106.96,145283.0
2025-02-14 11:15:00,106.96,107.25,106.93,107.04,69002.0,106.96,107.25,106.93,107.04,69002.0
2025-02-14 11:20:00,107.07,107.3,106.88,107.15,89167.0,107.07,107.3,106.88,107.15,89167.0
2025-02-14 11:25:00,107.1,107.3,107.03,107.03,104312.0,107.1,107.3,107.03,107.03,104312.0
2025-02-14 11:30:00,107.03,107.13,106.85,106.95,104045.0,107.03,107.13,106.85,106.95,104045.0
2025-02-14 11:35:00,106.92,107.03,106.91,106.98,88723.0,106.92,107.03,106.91,106.98,88723.0
2025-02-14 11:40:00,106.98,107.21,106.96,107.05,150359.0,106.98,107.21,106.96,107.05,150359.0
2025-02-14 11:45:00,107.09,107.11,106.77,106.8,71535.0,107.09,107.11,106.77,106.8,71535.0
2025-02-14 11:50:00,106.8,106.99,106.7,106.92,66973.0,106.8,106.99,106.7,106.92,66973.0
2025-02-14 11:55:00,106.92,107.15,106.84,107.13,59807.0,106.92,107.15,106.84,107.13,59807.0
2025-02-14 12:00:00,107.1,107.12,106.88,106.97,60715.0,107.1,107.12,106.88,106.97,60715.0
2025-02-14 12:05:00,106.93,106.98,106.86,106.89,57573.0,106.93,106.98,106.86,106.89,57573.0
2025-02-14 12:10:00,106.91,106.95,106.76,106.9,61976.0,106.91,106.95,106.76,106.9,61976.0
2025-02-14 12:15:00,106.84,107.04,106.81,107.03,60054.0,106.84,107.04,106.81,107.03,60054.0
2025-02-14 12:20:00,107.05,107.16,106.97,107.12,166783.0,107.05,107.16,106.97,107.12,166783.0
2025-02-14 12:25:00,107.12,107.13,106.9,106.91,80579.0,107.12,107.13,106.9,106.91,80579.0
2025-02-14 12:30:00,106.93,107.02,106.89,106.94,54290.0,106.93,107.02,106.89,106.94,54290.0
2025-02-14 12:35:00,106.93,107.17,106.92,107.15,65878.0,106.93,107.17,106.92,107.15,65878.0
2025-02-14 12:40:00,107.14,107.18,107.03,107.05,64423.0,107.14,107.18,107.03,107.05,64423.0
2025-02-14 12:45:00,107.07,107.41,107.07,107.32,65600.0,107.07,107.41,107.07,107.32,65600.0
2025-02-14 12:50:00,107.35,107.51,107.35,107.48,86237.0,107.35,107.51,107.35,107.48,86237.0
2025-02-14 12:55:00,107.51,107.57,107.42,107.45,64966.0,107.51,107.57,107.42,107.45,64966.0
2025-02-14 13:00:00,107.44,107.53,107.34,107.35,68548.0,107.44,107.53,107.34,107.35,68548.0
2025-02-14 13:05:00,107.34,107.34,107.1,107.23,140359.0,107.34,107.34,107.1,107.23,140359.0
2025-02-14 13:10:00,107.23,107.23,107.02,107.05,70630.0,107.23,107.23,107.02,107.05,70630.0
2025-02-14 13:15:00,107.06,107.07,106.81,106.89,96224.0,107.06,107.07,106.81,106.89,96224.0
2025-02-14 13:20:00,106.9,106.91,106.75,106.78,47975.0,106.9,106.91,106.75,106.78,47975.0
2025-02-14 13:25:00,106.79,107.0,106.75,107.0,49907.0,106.79,107.0,106.75,107.0,49907.0
2025-02-14 13:30:00,106.98,107.09,106.86,107.08,53610.0,106.98,107.09,106.86,107.08,53610.0
2025-02-14 13:35:00,107.06,107.08,106.77,106.8,44615.0,107.06,107.08,106.77,106.8,44615.0
2025-02-14 13:40:00,106.8,106.87,106.74,106.76,49223.0,106.8,106.87,106.74,106.76,49223.0
2025-02-14 13:45:00,106.78,106.87,106.76,106.87,45110.0,106.78,106.87,106.76,106.87,45110.0
2025-02-14 13:50:00,106.85,106.96,106.85,106.88,57194.0,106.85,106.96,106.85,106.88,57194.0
2025-02-14 13:55:00,106.88,106.9,106.78,106.8,47020.0,106.88,106.9,106.78,106.8,47020.0
2025-02-14 14:00:00,106.8,106.86,106.61,106.69,74940.0,106.8,106.86,106.61,106.69,74940.0
2025-02-14 14:05:00,106.68,106.84,106.64,106.77,41704.0,106.68,106.84,106.64,106.77,41704.0
2025-02-14 14:10:00,106.77,106.85,106.66,106.82,66602.0,106.77,106.85,106.66,106.82,66602.0
2025-02-14 14:15:00,106.84,107.09,106.83,107.07,87090.0,106.84,107.09,106.83,107.07,87090.0
2025-02-14 14:20:00,107.07,107.09,106.89,106.97,65708.0,107.07,107.09,106.89,106.97,65708.0
2025-02-14 14:25:00,106.93,107.06,106.79,106.96,67156.0,106.93,107.06,106.79,106.96,67156.0
2025-02-14 14:30:00,106.96,106.98,106.86,106.93,58923.0,106.96,106.98,106.86,106.93,58923.0
2025-02-14 14:35:00,106.93,106.94,106.6,106.6,79034.0,106.93,106.94,106.6,106.6,79034.0
2025-02-14 14:40:00,106.62,106.63,106.56,106.56,120926.0,106.62,106.63,106.56,106.56,120926.0
2025-02-14 14:45:00,106.57,106.73,106.55,106.7,112046.0,106.57,106.73,106.55,106.7,112046.0
2025-02-14 14:50:00,106.7,106.72,106.58,106.63,94782.0,106.7,106.72,106.58,106.63,94782.0
2025-02-14 14:55:00,106.6,106.72,106.58,106.7,86116.0,106.6,106.72,106.58,106.7,86116.0
2025-02-14 15:00:00,106.67,106.71,106.58,106.6,91504.0,106.67,106.71,106.58,106.6,91504.0
2025-02-14 15:05:00,106.6,106.62,106.41,106.49,131333.0,106.6,106.62,106.41,106.49,131333.0
2025-02-14 15:10:00,106.49,106.54,106.32,106.5,98694.0,106.49,106.54,106.32,106.5,98694.0
2025-02-14 15:15:00,106.52,106.7,106.51,106.68,89050.0,106.52,106.7,106.51,106.68,89050.0
2025-02-14 15:20:00,106.69,106.72,106.53,106.55,68659.0,106.69,106.72,106.53,106.55,68659.0
2025-02-14 15:25:00,106.55,107.02,106.54,106.93,123969.0,106.55,107.02,106.54,106.93,123969.0
2025-02-14 15:30:00,106.93,107.0,106.79,107.0,110026.0,106.93,107.0,106.79,107.0,110026.0
2025-02-14 15:35:00,107.0,107.01,106.66,106.66,127236.0,107.0,107.01,106.66,106.66,127236.0
2025-02-14 15:40:00,106.67,106.68,106.38,106.66,157115.0,106.67,106.68,106.38,106.66,157115.0
2025-02-14 15:45:00,106.66,106.95,106.65,106.79,165116.0,106.66,106.95,106.65,106.79,165116.0
2025-02-14 15:50:00,106.77,106.95,106.69,106.78,281425.0,106.77,106.95,106.69,106.78,281425.0
2025-02-14 15:55:00,106.79,106.89,106.56,106.86,643572.0,106.79,106.89,106.56,106.86,643572.0
2025-02-18 09:30:00,109.1,111.83,108.51,110.69,1026526.0,109.1,111.83,108.51,110.69,1026526.0
2025-02-18 09:35:00,110.72,112.12,110.65,110.89,473058.0,110.72,112.12,110.65,110.89,473058.0
2025-02-18 09:40:00,110.93,111.33,110.07,110.18,186100.0,110.93,111.33,110.07,110.18,186100.0
2025-02-18 09:45:00,110.13,110.24,109.46,109.62,184385.0,110.13,110.24,109.46,109.62,184385.0
2025-02-18 09:50:00,109.62,109.75,109.13,109.67,236728.0,109.62,109.75,109.13,109.67,236728.0
2025-02-18 09:55:00,109.66,110.15,109.33,109.48,201829.0,109.66,110.15,109.33,109.48,201829.0
2025-02-18 10:00:00,109.51,109.66,109.05,109.22,221799.0,109.51,109.66,109.05,109.22,221799.0
2025-02-18 10:05:00,109.19,109.67,109.06,109.55,145491.0,109.19,109.67,109.06,109.55,145491.0
2025-02-18 10:10:00,109.55,109.59,109.18,109.43,241490.0,109.55,109.59,109.18,109.43,241490.0
2025-02-18 10:15:00,109.45,109.55,108.73,108.9,243159.0,109.45,109.55,108.73,108.9,243159.0
2025-02-18 10:20:00,108.86,108.89,108.52,108.56,129824.0,108.86,108.89,108.52,108.56,129824.0
2025-02-18 10:25:00,108.58,108.69,108.25,108.57,158790.0,108.58,108.69,108.25,108.57,158790.0
2025-02-18 10:30:00,108.57,108.71,108.25,108.32,136336.0,108.57,108.71,108.25,108.32,136336.0
2025-02-18 10:35:00,108.3,108.62,108.29,108.43,137932.0,108.3,108.62,108.29,108.43,137932.0
2025-02-18 10:40:00,108.46,108.81,108.42,108.65,131115.0,108.46,108.81,108.42,108.65,131115.0
2025-02-18 10:45:00,108.67,108.79,108.47,108.58,82606.0,108.67,108.79,108.47,108.58,82606.0
2025-02-18 10:50:00,108.59,109.27,108.47,109.21,119662.0,108.59,109.27,108.47,109.21,119662.0
2025-02-18 10:55:00,109.2,109.39,109.17,109.3,84605.0,109.2,109.39,109.17,109.3,84605.0
2025-02-18 11:00:00,109.29,110.28,109.29,109.76,214197.0,109.29,110.28,109.29,109.76,214197.0
2025-02-18 11:05:00,109.78,110.0,109.74,109.95,276089.0,109.78,110.0,109.74,109.95,276089.0
2025-02-18 11:10:00,109.93,110.26,109.85,109.9,98281.0,109.93,110.26,109.85,109.9,98281.0
2025-02-18 11:15:00,109.9,109.95,109.62,109.77,75151.0,109.9,109.95,109.62,109.77,75151.0
2025-02-18 11:20:00,109.74,109.74,109.35,109.54,47553.0,109.74,109.74,109.35,109.54,47553.0
2025-02-18 11:25:00,109.55,109.7,109.53,109.62,59506.0,109.55,109.7,109.53,109.62,59506.0
2025-02-18 11:30:00,109.61,109.65,109.3,109.49,56651.0,109.61,109.65,109.3,109.49,56651.0
2025-02-18 11:35:00,109.49,109.58,109.35,109.37,60604.0,109.49,109.58,109.35,109.37,60604.0
2025-02-18 11:40:00,109.36,109.83,109.21,109.8,113732.0,109.36,109.83,109.21,109.8,113732.0
2025-02-18 11:45:00,109.82,110.35,109.76,110.22,79223.0,109.82,110.35,109.76,110.22,79223.0
2025-02-18 11:50:00,110.22,110.41,110.07,110.15,102290.0,110.22,110.41,110.07,110.15,102290.0
2025-02-18 11:55:00,110.18,110.37,109.93,109.93,67042.0,110.18,110.37,109.93,109.93,67042.0
2025-02-18 12:00:00,109.94,110.41,109.92,110.25,56550.0,109.94,110.41,109.92,110.25,56550.0
2025-02-18 12:05:00,110.27,110.5,110.22,110.35,76596.0,110.27,110.5,110.22,110.35,76596.0
2025-02-18 12:10:00,110.36,110.5,110.17,110.2,79153.0,110.36,110.5,110.17,110.2,79153.0
2025-02-18 12:15:00,110.19,110.33,110.08,110.26,59855.0,110.19,110.33,110.08,110.26,59855.0
2025-02-18 12:20:00,110.29,110.38,110.19,110.33,68296.0,110.29,110.38,110.19,110.33,68296.0
2025-02-18 12:25:00,110.31,110.35,110.0,110.0,50720.0,110.31,110.35,110.0,110.0,50720.0
2025-02-18 12:30:00,110.0,110.02,109.71,109.93,77262.0,110.0,110.02,109.71,109.93,77262.0
2025-02-18 12:35:00,109.94,110.01,109.83,109.94,50956.0,109.94,110.01,109.83,109.94,50956.0
2025-02-18 12:40:00,109.95,110.04,109.94,110.03,42116.0,109.95,110.04,109.94,110.03,42116.0
2025-02-18 12:45:00,110.08,110.36,109.94,110.23,82157.0,110.08,110.36,109.94,110.23,82157.0
2025-02-18 12:50:00,110.25,110.5,110.25,110.4,103086.0,110.25,110.5,110.25,110.4,103086.0
2025-02-18 12:55:00,110.41,110.47,110.21,110.34,69102.0,110.41,110.47,110.21,110.34,69102.0
2025-02-18 13:00:00,110.32,110.4,110.1,110.22,114320.0,110.32,110.4,110.1,110.22,114320.0
2025-02-18 13:05:00,110.23,110.28,110.17,110.24,64518.0,110.23,110.28,110.17,110.24,64518.0
2025-02-18 13:10:00,110.24,110.46,110.2,110.33,82412.0,110.24,110.46,110.2,110.33,82412.0
2025-02-18 13:15:00,110.33,110.41,110.23,110.37,75389.0,110.33,110.41,110.23,110.37,75389.0
2025-02-18 13:20:00,110.37,110.48,110.24,110.34,152453.0,110.37,110.48,110.24,110.34,152453.0
2025-02-18 13:25:00,110.34,110.58,110.25,110.3,198611.0,110.34,110.58,110.25,110.3,198611.0
2025-02-18 13:30:00,110.28,110.4,110.1,110.34,81538.0,110.28,110.4,110.1,110.34,81538.0
2025-02-18 13:35:00,110.36,110.46,110.17,110.2,64633.0,110.36,110.46,110.17,110.2,64633.0
2025-02-18 13:40:00,110.2,110.32,110.18,110.31,77825.0,110.2,110.32,110.18,110.31,77825.0
2025-02-18 13:45:00,110.27,110.43,110.22,110.37,65274.0,110.27,110.43,110.22,110.37,65274.0
2025-02-18 13:50:00,110.37,110.45,110.27,110.33,106503.0,110.37,110.45,110.27,110.33,106503.0
2025-02-18 13:55:00,110.35,110.48,110.33,110.38,110690.0,110.35,110.48,110.33,110.38,110690.0
2025-02-18 14:00:00,110.37,110.55,110.23,110.5,84550.0,110.37,110.55,110.23,110.5,84550.0
2025-02-18 14:05:00,110.46,110.5,110.04,110.25,70591.0,110.46,110.5,110.04,110.25,70591.0
2025-02-18 14:10:00,110.26,110.42,110.21,110.36,71776.0,110.26,110.42,110.21,110.36,71776.0
2025-02-18 14:15:00,110.38,110.5,110.32,110.4,73050.0,110.38,110.5,110.32,110.4,73050.0
2025-02-18 14:20:00,110.39,110.5,110.25,110.4,82742.0,110.39,110.5,110.25,110.4,82742.0
2025-02-18 14:25:00,110.41,110.5,110.3,110.35,65689.0,110.41,110.5,110.3,110.35,65689.0
2025-02-18 14:30:00,110.36,110.49,110.25,110.47,67065.0,110.36,110.49,110.25,110.47,67065.0
2025-02-18 14:35:00,110.47,110.5,110.41,110.44,76839.0,110.47,110.5,110.41,110.44,76839.0
2025-02-18 14:40:00,110.44,110.64,110.43,110.44,75853.0,110.44,110.64,110.43,110.44,75853.0
2025-02-18 14:45:00,110.48,110.5,110.29,110.49,77585.0,110.48,110.5,110.29,110.49,77585.0
2025-02-18 14:50:00,110.5,110.65,110.47,110.54,124545.0,110.5,110.65,110.47,110.54,124545.0
2025-02-18 14:55:00,110.55,110.9,110.54,110.65,101680.0,110.55,110.9,110.54,110.65,101680.0
2025-02-18 15:00:00,110.63,111.1,110.63,111.01,99768.0,110.63,111.1,110.63,111.01,99768.0
2025-02-18 15:05:00,111.01,111.14,110.97,111.09,94486.0,111.01,111.14,110.97,111.09,94486.0
2025-02-18 15:10:00,111.08,111.16,110.85,111.0,124627.0,111.08,111.16,110.85,111.0,124627.0
2025-02-18 15:15:00,111.01,111.02,110.71,110.76,106081.0,111.01,111.02,110.71,110.76,106081.0
2025-02-18 15:20:00,110.76,110.79,110.32,110.34,96410.0,110.76,110.79,110.32,110.34,96410.0
2025-02-18 15:25:00,110.34,110.55,110.29,110.31,160999.0,110.34,110.55,110.29,110.31,160999.0
2025-02-18 15:30:00,110.31,110.54,110.25,110.46,132354.0,110.31,110.54,110.25,110.46,132354.0
2025-02-18 15:35:00,110.45,110.77,110.35,110.6,171054.0,110.45,110.77,110.35,110.6,171054.0
2025-02-18 15:40:00,110.61,110.83,110.61,110.72,226085.0,110.61,110.83,110.61,110.72,226085.0
2025-02-18 15:45:00,110.72,110.78,110.53,110.59,193371.0,110.72,110.78,110.53,110.59,193371.0
2025-02-18 15:50:00,110.6,110.9,110.37,110.82,395826.0,110.6,110.9,110.37,110.82,395826.0
2025-02-18 15:55:00,110.82,111.13,110.82,111.09,776604.0,110.82,111.13,110.82,111.09,776604.0
2025-02-19 09:30:00,104.5,105.87,103.45,105.75,1495454.0,104.5,105.87,103.45,105.75,1495454.0
2025-02-19 09:35:00,105.75,105.75,104.43,104.62,844025.0,105.75,105.75,104.43,104.62,844025.0
2025-02-19 09:40:00,104.61,104.8,104.02,104.28,392351.0,104.61,104.8,104.02,104.28,392351.0
2025-02-19 09:45:00,104.28,105.15,103.88,104.3,514729.0,104.28,105.15,103.88,104.3,514729.0
2025-02-19 09:50:00,104.27,104.59,103.96,104.12,289298.0,104.27,104.59,103.96,104.12,289298.0
2025-02-19 09:55:00,104.12,104.3,102.8,103.17,598902.0,104.12,104.3,102.8,103.17,598902.0
2025-02-19 10:00:00,103.2,103.75,102.96,103.28,391401.0,103.2,103.75,102.96,103.28,391401.0
2025-02-19 10:05:00,103.29,103.33,102.11,102.24,439322.0,103.29,103.33,102.11,102.24,439322.0
2025-02-19 10:10:00,102.21,102.34,101.71,101.83,598304.0,102.21,102.34,101.71,101.83,598304.0
2025-02-19 10:15:00,101.85,103.01,101.78,102.96,491192.0,101.85,103.01,101.78,102.96,491192.0
2025-02-19 10:20:00,102.96,103.02,102.05,102.18,193104.0,102.96,103.02,102.05,102.18,193104.0
2025-02-19 10:25:00,102.05,102.19,101.83,102.02,265162.0,102.05,102.19,101.83,102.02,265162.0
2025-02-19 10:30:00,102.02,102.1,101.62,101.97,360892.0,102.02,102.1,101.62,101.97,360892.0
2025-02-19 10:35:00,101.97,102.06,101.77,102.04,235102.0,101.97,102.06,101.77,102.04,235102.0
2025-02-19 10:40:00,102.06,102.98,102.0,102.94,245418.0,102.06,102.98,102.0,102.94,245418.0
2025-02-19 10:45:00,102.98,103.1,102.61,102.81,198086.0,102.98,103.1,102.61,102.81,198086.0
2025-02-19 10:50:00,102.82,102.9,102.51,102.51,291105.0,102.82,102.9,102.51,102.51,291105.0
2025-02-19 10:55:00,102.52,102.52,101.84,102.14,253821.0,102.52,102.52,101.84,102.14,253821.0
2025-02-19 11:00:00,102.13,102.4,101.97,102.2,226930.0,102.13,102.4,101.97,102.2,226930.0
2025-02-19 11:05:00,102.22,102.32,101.86,102.17,244083.0,102.22,102.32,101.86,102.17,244083.0
2025-02-19 11:10:00,102.19,103.01,102.12,103.01,257080.0,102.19,103.01,102.12,103.01,257080.0
2025-02-19 11:15:00,103.02,103.88,103.0,103.64,234342.0,103.02,103.88,103.0,103.64,234342.0
2025-02-19 11:20:00,103.62,104.43,103.52,103.9,322017.0,103.62,104.43,103.52,103.9,322017.0
2025-02-19 11:25:00,103.89,104.2,103.66,103.81,191989.0,103.89,104.2,103.66,103.81,191989.0
2025-02-19 11:30:00,103.81,104.84,103.76,104.6,189308.0,103.81,104.84,103.76,104.6,189308.0
2025-02-19 11:35:00,104.59,104.86,104.29,104.74,196971.0,104.59,104.86,104.29,104.74,196971.0
2025-02-19 11:40:00,104.79,104.94,104.43,104.75,163222.0,104.79,104.94,104.43,104.75,163222.0
2025-02-19 11:45:00,104.74,105.0,104.72,104.85,129348.0,104.74,105.0,104.72,104.85,129348.0
2025-02-19 11:50:00,104.85,104.85,104.3,104.68,134161.0,104.85,104.85,104.3,104.68,134161.0
2025-02-19 11:55:00,104.68,104.89,104.56,104.85,176994.0,104.68,104.89,104.56,104.85,176994.0
2025-02-19 12:00:00,104.84,104.99,104.77,104.98,73065.0,104.84,104.99,104.77,104.98,73065.0
2025-02-19 12:05:00,104.97,105.28,104.91,105.14,203298.0,104.97,105.28,104.91,105.14,203298.0
2025-02-19 12:10:00,105.14,105.19,104.68,104.73,200732.0,105.14,105.19,104.68,104.73,200732.0
2025-02-19 12:15:00,104.72,105.17,104.67,104.87,315822.0,104.72,105.17,104.67,104.87,315822.0
2025-02-19 12:20:00,104.87,104.87,104.16,104.33,175012.0,104.87,104.87,104.16,104.33,175012.0
2025-02-19 12:25:00,104.33,104.52,103.7,103.94,175919.0,104.33,104.52,103.7,103.94,175919.0
2025-02-19 12:30:00,103.96,104.5,103.84,104.48,86981.0,103.96,104.5,103.84,104.48,86981.0
2025-02-19 12:35:00,104.49,104.85,104.38,104.6,122838.0,104.49,104.85,104.38,104.6,122838.0
2025-02-19 12:40:00,104.59,104.98,104.49,104.91,74860.0,104.59,104.98,104.49,104.91,74860.0
2025-02-19 12:45:00,104.82,105.01,104.14,104.27,100494.0,104.82,105.01,104.14,104.27,100494.0
2025-02-19 12:50:00,104.27,104.35,104.15,104.32,91898.0,104.27,104.35,104.15,104.32,91898.0
2025-02-19 12:55:00,104.29,104.55,104.15,104.2,62606.0,104.29,104.55,104.15,104.2,62606.0
2025-02-19 13:00:00,104.2,104.21,103.75,104.02,136070.0,104.2,104.21,103.75,104.02,136070.0
2025-02-19 13:05:00,104.03,104.05,103.61,103.63,83625.0,104.03,104.05,103.61,103.63,83625.0
2025-02-19 13:10:00,103.65,103.73,103.52,103.59,60453.0,103.65,103.73,103.52,103.59,60453.0
2025-02-19 13:15:00,103.61,103.62,103.33,103.5,85537.0,103.61,103.62,103.33,103.5,85537.0
2025-02-19 13:20:00,103.49,103.49,102.57,102.6,184671.0,103.49,103.49,102.57,102.6,184671.0
2025-02-19 13:25:00,102.62,102.88,102.5,102.8,146904.0,102.62,102.88,102.5,102.8,146904.0
2025-02-19 13:30:00,102.8,102.81,102.51,102.64,131245.0,102.8,102.81,102.51,102.64,131245.0
2025-02-19 13:35:00,102.62,103.17,102.6,102.79,133201.0,102.62,103.17,102.6,102.79,133201.0
2025-02-19 13:40:00,102.77,102.93,102.61,102.68,85765.0,102.77,102.93,102.61,102.68,85765.0
2025-02-19 13:45:00,102.69,102.97,102.58,102.78,112336.0,102.69,102.97,102.58,102.78,112336.0
2025-02-19 13:50:00,102.76,102.78,102.47,102.72,104484.0,102.76,102.78,102.47,102.72,104484.0
2025-02-19 13:55:00,102.72,102.75,102.5,102.56,66193.0,102.72,102.75,102.5,102.56,66193.0
2025-02-19 14:00:00,102.6,102.63,102.42,102.57,64738.0,102.6,102.63,102.42,102.57,64738.0
2025-02-19 14:05:00,102.57,103.05,102.56,103.04,130613.0,102.57,103.05,102.56,103.04,130613.0
2025-02-19 14:10:00,103.05,103.12,102.64,103.0,138466.0,103.05,103.12,102.64,103.0,138466.0
2025-02-19 14:15:00,103.03,103.13,102.91,103.0,91039.0,103.03,103.13,102.91,103.0,91039.0
2025-02-19 14:20:00,103.0,103.31,102.98,103.15,95422.0,103.0,103.31,102.98,103.15,95422.0
2025-02-19 14:25:00,103.17,103.18,102.9,103.05,88139.0,103.17,103.18,102.9,103.05,88139.0
2025-02-19 14:30:00,103.01,103.85,102.95,103.59,190054.0,103.01,103.85,102.95,103.59,190054.0
2025-02-19 14:35:00,103.58,103.73,103.37,103.56,96021.0,103.58,103.73,103.37,103.56,96021.0
2025-02-19 14:40:00,103.59,103.71,103.15,103.39,128196.0,103.59,103.71,103.15,103.39,128196.0
2025-02-19 14:45:00,103.37,103.46,103.22,103.46,82623.0,103.37,103.46,103.22,103.46,82623.0
2025-02-19 14:50:00,103.44,103.55,103.3,103.37,80399.0,103.44,103.55,103.3,103.37,80399.0
2025-02-19 14:55:00,103.39,103.47,103.09,103.16,66951.0,103.39,103.47,103.09,103.16,66951.0
2025-02-19 15:00:00,103.15,103.23,103.02,103.16,81121.0,103.15,103.23,103.02,103.16,81121.0
2025-02-19 15:05:00,103.15,103.37,103.04,103.1,79075.0,103.15,103.37,103.04,103.1,79075.0
2025-02-19 15:10:00,103.11,103.2,102.91,102.93,87568.0,103.11,103.2,102.91,102.93,87568.0
2025-02-19 15:15:00,102.93,103.11,102.9,102.98,99808.0,102.93,103.11,102.9,102.98,99808.0
2025-02-19 15:20:00,102.96,102.96,102.58,102.73,124966.0,102.96,102.96,102.58,102.73,124966.0
2025-02-19 15:25:00,102.73,102.73,102.17,102.4,188446.0,102.73,102.73,102.17,102.4,188446.0
2025-02-19 15:30:00,102.41,102.85,102.41,102.62,153452.0,102.41,102.85,102.41,102.62,153452.0
2025-02-19 15:35:00,102.6,102.68,102.31,102.5,122756.0,102.6,102.68,102.31,102.5,122756.0
2025-02-19 15:40:00,102.48,102.77,102.48,102.62,113288.0,102.48,102.77,102.48,102.62,113288.0
2025-02-19 15:45:00,102.61,103.0,102.59,102.98,148078.0,102.61,103.0,102.59,102.98,148078.0
2025-02-19 15:50:00,102.98,104.21,102.97,104.03,322213.0,102.98,104.21,102.97,104.03,322213.0
2025-02-19 15:55:00,104.03,104.2,103.69,103.98,505406.0,104.03,104.2,103.69,103.98,505406.0
2025-02-20 09:30:00,104.7,104.91,103.1,103.11,483101.0,104.7,104.91,103.1,103.11,483101.0
2025-02-20 09:35:00,103.15,103.18,102.62,102.76,225926.0,103.15,103.18,102.62,102.76,225926.0
2025-02-20 09:40:00,102.76,102.8,101.93,101.94,331590.0,102.76,102.8,101.93,101.94,331590.0
2025-02-20 09:45:00,101.98,102.35,101.65,101.79,335986.0,101.98,102.35,101.65,101.79,335986.0
2025-02-20 09:50:00,101.82,101.91,100.8,101.06,307974.0,101.82,101.91,100.8,101.06,307974.0
2025-02-20 09:55:00,101.06,101.12,100.03,100.03,287050.0,101.06,101.12,100.03,100.03,287050.0
2025-02-20 10:00:00,100.08,100.91,99.82,100.91,390066.0,100.08,100.91,99.82,100.91,390066.0
2025-02-20 10:05:00,100.87,101.15,100.49,100.67,135171.0,100.87,101.15,100.49,100.67,135171.0
2025-02-20 10:10:00,100.62,101.45,100.6,101.11,104852.0,100.62,101.45,100.6,101.11,104852.0
2025-02-20 10:15:00,101.12,102.0,101.12,101.69,124012.0,101.12,102.0,101.12,101.69,124012.0
2025-02-20 10:20:00,101.72,102.15,101.58,101.76,103660.0,101.72,102.15,101.58,101.76,103660.0
2025-02-20 10:25:00,101.85,101.98,101.6,101.83,85034.0,101.85,101.98,101.6,101.83,85034.0
2025-02-20 10:30:00,101.77,101.94,101.55,101.6,78855.0,101.77,101.94,101.55,101.6,78855.0
2025-02-20 10:35:00,101.65,101.8,101.37,101.59,102138.0,101.65,101.8,101.37,101.59,102138.0
2025-02-20 10:40:00,101.61,101.68,101.32,101.42,71904.0,101.61,101.68,101.32,101.42,71904.0
2025-02-20 10:45:00,101.41,101.41,100.89,100.94,99235.0,101.41,101.41,100.89,100.94,99235.0
2025-02-20 10:50:00,100.96,101.22,100.77,100.95,86916.0,100.96,101.22,100.77,100.95,86916.0
2025-02-20 10:55:00,100.98,101.02,100.78,100.9,63074.0,100.98,101.02,100.78,100.9,63074.0
2025-02-20 11:00:00,100.91,101.07,100.8,100.85,93221.0,100.91,101.07,100.8,100.85,93221.0
2025-02-20 11:05:00,100.84,101.03,100.65,100.97,84237.0,100.84,101.03,100.65,100.97,84237.0
2025-02-20 11:10:00,100.94,101.03,100.75,100.79,69059.0,100.94,101.03,100.75,100.79,69059.0
2025-02-20 11:15:00,100.79,100.8,100.26,100.4,128460.0,100.79,100.8,100.26,100.4,128460.0
2025-02-20 11:20:00,100.41,100.96,100.4,100.65,74349.0,100.41,100.96,100.4,100.65,74349.0
2025-02-20 11:25:00,100.68,100.91,100.59,100.81,76268.0,100.68,100.91,100.59,100.81,76268.0
2025-02-20 11:30:00,100.86,101.49,100.81,101.49,72839.0,100.86,101.49,100.81,101.49,72839.0
2025-02-20 11:35:00,101.49,101.79,101.42,101.74,54158.0,101.49,101.79,101.42,101.74,54158.0
2025-02-20 11:40:00,101.67,101.77,101.56,101.65,46742.0,101.67,101.77,101.56,101.65,46742.0
2025-02-20 11:45:00,101.65,101.71,101.52,101.57,37121.0,101.65,101.71,101.52,101.57,37121.0
2025-02-20 11:50:00,101.57,101.71,101.49,101.63,103545.0,101.57,101.71,101.49,101.63,103545.0
2025-02-20 11:55:00,101.64,101.64,101.39,101.42,44458.0,101.64,101.64,101.39,101.42,44458.0
2025-02-20 12:00:00,101.42,101.64,101.37,101.54,78521.0,101.42,101.64,101.37,101.54,78521.0
2025-02-20 12:05:00,101.54,101.67,101.44,101.47,45161.0,101.54,101.67,101.44,101.47,45161.0
2025-02-20 12:10:00,101.46,101.56,101.14,101.31,33465.0,101.46,101.56,101.14,101.31,33465.0
2025-02-20 12:15:00,101.3,101.41,101.18,101.37,35607.0,101.3,101.41,101.18,101.37,35607.0
2025-02-20 12:20:00,101.36,101.55,101.28,101.55,45285.0,101.36,101.55,101.28,101.55,45285.0
2025-02-20 12:25:00,101.58,101.6,101.36,101.44,28955.0,101.58,101.6,101.36,101.44,28955.0
2025-02-20 12:30:00,101.43,101.54,101.38,101.47,33793.0,101.43,101.54,101.38,101.47,33793.0
2025-02-20 12:35:00,101.47,101.51,101.3,101.3,33579.0,101.47,101.51,101.3,101.3,33579.0
2025-02-20 12:40:00,101.3,101.57,101.22,101.52,34825.0,101.3,101.57,101.22,101.52,34825.0
2025-02-20 12:45:00,101.53,101.59,101.47,101.51,25547.0,101.53,101.59,101.47,101.51,25547.0
2025-02-20 12:50:00,101.51,101.68,101.43,101.46,101762.0,101.51,101.68,101.43,101.46,101762.0
2025-02-20 12:55:00,101.46,101.51,101.2,101.21,27114.0,101.46,101.51,101.2,101.21,27114.0
2025-02-20 13:00:00,101.21,101.48,101.1,101.46,36356.0,101.21,101.48,101.1,101.46,36356.0
2025-02-20 13:05:00,101.46,101.46,101.28,101.34,18120.0,101.46,101.46,101.28,101.34,18120.0
2025-02-20 13:10:00,101.36,101.42,101.26,101.42,19841.0,101.36,101.42,101.26,101.42,19841.0
2025-02-20 13:15:00,101.41,101.44,101.27,101.4,21744.0,101.41,101.44,101.27,101.4,21744.0
2025-02-20 13:20:00,101.39,101.45,101.22,101.28,51675.0,101.39,101.45,101.22,101.28,51675.0
2025-02-20 13:25:00,101.29,101.44,101.25,101.3,35901.0,101.29,101.44,101.25,101.3,35901.0
2025-02-20 13:30:00,101.32,101.4,101.24,101.32,30667.0,101.32,101.4,101.24,101.32,30667.0
2025-02-20 13:35:00,101.33,101.4,101.23,101.32,27128.0,101.33,101.4,101.23,101.32,27128.0
2025-02-20 13:40:00,101.31,101.58,101.29,101.58,27068.0,101.31,101.58,101.29,101.58,27068.0
2025-02-20 13:45:00,101.58,101.59,101.24,101.3,44306.0,101.58,101.59,101.24,101.3,44306.0
2025-02-20 13:50:00,101.29,101.65,101.27,101.65,29523.0,101.29,101.65,101.27,101.65,29523.0
2025-02-20 13:55:00,101.62,101.96,101.55,101.89,40852.0,101.62,101.96,101.55,101.89,40852.0
2025-02-20 14:00:00,101.87,102.24,101.86,102.23,55214.0,101.87,102.24,101.86,102.23,55214.0
2025-02-20 14:05:00,102.23,102.45,102.22,102.45,65005.0,102.23,102.45,102.22,102.45,65005.0
2025-02-20 14:10:00,102.44,102.84,102.44,102.77,79103.0,102.44,102.84,102.44,102.77,79103.0
2025-02-20 14:15:00,102.77,102.91,102.68,102.9,74383.0,102.77,102.91,102.68,102.9,74383.0
2025-02-20 14:20:00,102.9,103.03,102.83,102.97,65785.0,102.9,103.03,102.83,102.97,65785.0
2025-02-20 14:25:00,102.98,103.13,102.8,102.82,112265.0,102.98,103.13,102.8,102.82,112265.0
2025-02-20 14:30:00,102.8,102.88,102.47,102.66,46655.0,102.8,102.88,102.47,102.66,46655.0
2025-02-20 14:35:00,102.66,102.69,102.47,102.57,35358.0,102.66,102.69,102.47,102.57,35358.0
2025-02-20 14:40:00,102.58,102.77,102.56,102.77,32250.0,102.58,102.77,102.56,102.77,32250.0
2025-02-20 14:45:00,102.76,102.96,102.69,102.96,49213.0,102.76,102.96,102.69,102.96,49213.0
2025-02-20 14:50:00,102.95,103.03,102.87,103.0,37447.0,102.95,103.03,102.87,103.0,37447.0
2025-02-20 14:55:00,102.98,103.11,102.95,102.97,53360.0,102.98,103.11,102.95,102.97,53360.0
2025-02-20 15:00:00,102.95,102.96,102.72,102.85,82654.0,102.95,102.96,102.72,102.85,82654.0
2025-02-20 15:05:00,102.88,102.89,102.76,102.82,38420.0,102.88,102.89,102.76,102.82,38420.0
2025-02-20 15:10:00,102.81,102.96,102.81,102.89,89063.0,102.81,102.96,102.81,102.89,89063.0
2025-02-20 15:15:00,102.88,103.2,102.87,103.14,66203.0,102.88,103.2,102.87,103.14,66203.0
2025-02-20 15:20:00,103.16,103.32,103.09,103.25,106767.0,103.16,103.32,103.09,103.25,106767.0
2025-02-20 15:25:00,103.25,103.37,103.21,103.25,52527.0,103.25,103.37,103.21,103.25,52527.0
2025-02-20 15:30:00,103.23,103.31,103.04,103.11,75108.0,103.23,103.31,103.04,103.11,75108.0
2025-02-20 15:35:00,103.1,103.17,103.01,103.07,67699.0,103.1,103.17,103.01,103.07,67699.0
2025-02-20 15:40:00,103.08,103.24,102.9,103.23,59799.0,103.08,103.24,102.9,103.23,59799.0
2025-02-20 15:45:00,103.23,103.67,103.12,103.59,174431.0,103.23,103.67,103.12,103.59,174431.0
2025-02-20 15:50:00,103.59,103.7,103.26,103.44,209659.0,103.59,103.7,103.26,103.44,209659.0
2025-02-20 15:55:00,103.43,103.53,103.21,103.41,422019.0,103.43,103.53,103.21,103.41,422019.0
2025-02-21 09:30:00,104.18,104.6,103.83,104.13,546972.0,104.18,104.6,103.83,104.13,546972.0
2025-02-21 09:35:00,104.18,104.3,103.5,103.71,118837.0,104.18,104.3,103.5,103.71,118837.0
2025-02-21 09:40:00,103.69,103.85,103.21,103.49,118030.0,103.69,103.85,103.21,103.49,118030.0
2025-02-21 09:45:00,103.49,103.65,103.31,103.35,75734.0,103.49,103.65,103.31,103.35,75734.0
2025-02-21 09:50:00,103.35,103.54,102.96,103.26,135860.0,103.35,103.54,102.96,103.26,135860.0
2025-02-21 09:55:00,103.21,103.42,103.01,103.12,50188.0,103.21,103.42,103.01,103.12,50188.0
2025-02-21 10:00:00,103.16,103.49,102.98,102.99,67948.0,103.16,103.49,102.98,102.99,67948.0
2025-02-21 10:05:00,102.95,102.96,102.45,102.73,97770.0,102.95,102.96,102.45,102.73,97770.0
2025-02-21 10:10:00,102.77,102.82,102.47,102.73,70318.0,102.77,102.82,102.47,102.73,70318.0
2025-02-21 10:15:00,102.69,102.74,102.42,102.57,51759.0,102.69,102.74,102.42,102.57,51759.0
2025-02-21 10:20:00,102.57,102.57,102.09,102.2,116068.0,102.57,102.57,102.09,102.2,116068.0
2025-02-21 10:25:00,102.23,102.37,101.76,101.84,150193.0,102.23,102.37,101.76,101.84,150193.0
2025-02-21 10:30:00,101.83,102.07,101.7,101.83,54772.0,101.83,102.07,101.7,101.83,54772.0
2025-02-21 10:35:00,101.85,102.12,101.85,101.98,52355.0,101.85,102.12,101.85,101.98,52355.0
2025-02-21 10:40:00,102.0,102.0,101.66,101.66,73415.0,102.0,102.0,101.66,101.66,73415.0
2025-02-21 10:45:00,101.69,102.27,101.67,102.12,33576.0,101.69,102.27,101.67,102.12,33576.0
2025-02-21 10:50:00,102.09,102.17,101.97,101.97,24025.0,102.09,102.17,101.97,101.97,24025.0
2025-02-21 10:55:00,101.95,102.28,101.95,102.25,19552.0,101.95,102.28,101.95,102.25,19552.0
2025-02-21 11:00:00,102.25,102.37,102.16,102.19,57171.0,102.25,102.37,102.16,102.19,57171.0
2025-02-21 11:05:00,102.21,102.36,102.08,102.19,49878.0,102.21,102.36,102.08,102.19,49878.0
2025-02-21 11:10:00,102.16,102.17,101.94,102.12,35287.0,102.16,102.17,101.94,102.12,35287.0
2025-02-21 11:15:00,102.14,102.17,101.8,101.81,46462.0,102.14,102.17,101.8,101.81,46462.0
2025-02-21 11:20:00,101.8,101.88,101.59,101.59,71908.0,101.8,101.88,101.59,101.59,71908.0
2025-02-21 11:25:00,101.59,101.66,101.38,101.52,77427.0,101.59,101.66,101.38,101.52,77427.0
2025-02-21 11:30:00,101.51,101.96,101.51,101.95,39799.0,101.51,101.96,101.51,101.95,39799.0
2025-02-21 11:35:00,101.94,101.95,101.72,101.82,41911.0,101.94,101.95,101.72,101.82,41911.0
2025-02-21 11:40:00,101.78,101.82,101.38,101.4,43742.0,101.78,101.82,101.38,101.4,43742.0
2025-02-21 11:45:00,101.38,101.57,101.35,101.57,35970.0,101.38,101.57,101.35,101.57,35970.0
2025-02-21 11:50:00,101.55,101.56,101.31,101.38,64631.0,101.55,101.56,101.31,101.38,64631.0
2025-02-21 11:55:00,101.38,101.5,101.22,101.25,48637.0,101.38,101.5,101.22,101.25,48637.0
2025-02-21 12:00:00,101.23,101.36,101.22,101.33,41760.0,101.23,101.36,101.22,101.33,41760.0
2025-02-21 12:05:00,101.34,101.44,101.22,101.22,37807.0,101.34,101.44,101.22,101.22,37807.0
2025-02-21 12:10:00,101.22,101.23,101.02,101.05,69670.0,101.22,101.23,101.02,101.05,69670.0
2025-02-21 12:15:00,101.05,101.07,100.75,100.84,107926.0,101.05,101.07,100.75,100.84,107926.0
2025-02-21 12:20:00,100.8,101.07,100.76,100.98,60821.0,100.8,101.07,100.76,100.98,60821.0
2025-02-21 12:25:00,100.98,101.18,100.97,101.01,41506.0,100.98,101.18,100.97,101.01,41506.0
2025-02-21 12:30:00,101.03,101.09,100.84,100.84,58409.0,101.03,101.09,100.84,100.84,58409.0
2025-02-21 12:35:00,100.84,100.97,100.65,100.69,66705.0,100.84,100.97,100.65,100.69,66705.0
2025-02-21 12:40:00,100.71,100.85,100.6,100.73,86581.0,100.71,100.85,100.6,100.73,86581.0
2025-02-21 12:45:00,100.72,100.73,100.43,100.51,73119.0,100.72,100.73,100.43,100.51,73119.0
2025-02-21 12:50:00,100.51,100.52,100.17,100.3,124734.0,100.51,100.52,100.17,100.3,124734.0
2025-02-21 12:55:00,100.31,100.37,100.05,100.34,79781.0,100.31,100.37,100.05,100.34,79781.0
2025-02-21 13:00:00,100.35,100.43,100.09,100.12,84047.0,100.35,100.43,100.09,100.12,84047.0
2025-02-21 13:05:00,100.11,100.19,99.95,99.97,261735.0,100.11,100.19,99.95,99.97,261735.0
2025-02-21 13:10:00,99.98,100.0,99.53,99.85,173142.0,99.98,100.0,99.53,99.85,173142.0
2025-02-21 13:15:00,99.84,100.07,99.15,99.45,258040.0,99.84,100.07,99.15,99.45,258040.0
2025-02-21 13:20:00,99.48,99.61,99.18,99.55,101060.0,99.48,99.61,99.18,99.55,101060.0
2025-02-21 13:25:00,99.56,99.97,99.54,99.67,80048.0,99.56,99.97,99.54,99.67,80048.0
2025-02-21 13:30:00,99.66,99.98,99.58,99.97,51934.0,99.66,99.98,99.58,99.97,51934.0
2025-02-21 13:35:00,99.95,100.12,99.75,99.84,65519.0,99.95,100.12,99.75,99.84,65519.0
2025-02-21 13:40:00,99.85,99.93,99.61,99.62,47498.0,99.85,99.93,99.61,99.62,47498.0
2025-02-21 13:45:00,99.6,99.61,99.4,99.42,64552.0,99.6,99.61,99.4,99.42,64552.0
2025-02-21 13:50:00,99.41,99.62,99.39,99.56,56136.0,99.41,99.62,99.39,99.56,56136.0
2025-02-21 13:55:00,99.57,99.57,99.27,99.38,65378.0,99.57,99.57,99.27,99.38,65378.0
2025-02-21 14:00:00,99.41,99.48,99.3,99.38,85203.0,99.41,99.48,99.3,99.38,85203.0
2025-02-21 14:05:00,99.4,99.6,99.37,99.48,110533.0,99.4,99.6,99.37,99.48,110533.0
2025-02-21 14:10:00,99.5,99.51,99.18,99.42,109311.0,99.5,99.51,99.18,99.42,109311.0
2025-02-21 14:15:00,99.42,99.45,99.19,99.19,77459.0,99.42,99.45,99.19,99.19,77459.0
2025-02-21 14:20:00,99.18,99.18,98.82,98.94,207046.0,99.18,99.18,98.82,98.94,207046.0
2025-02-21 14:25:00,98.98,98.98,98.76,98.9,105379.0,98.98,98.98,98.76,98.9,105379.0
2025-02-21 14:30:00,98.9,99.17,98.83,99.07,90104.0,98.9,99.17,98.83,99.07,90104.0
2025-02-21 14:35:00,99.05,99.1,98.77,98.91,87745.0,99.05,99.1,98.77,98.91,87745.0
2025-02-21 14:40:00,98.89,98.9,98.6,98.7,96428.0,98.89,98.9,98.6,98.7,96428.0
2025-02-21 14:45:00,98.72,98.81,98.65,98.76,66642.0,98.72,98.81,98.65,98.76,66642.0
2025-02-21 14:50:00,98.77,98.98,98.74,98.84,98050.0,98.77,98.98,98.74,98.84,98050.0
2025-02-21 14:55:00,98.85,98.95,98.7,98.77,126996.0,98.85,98.95,98.7,98.77,126996.0
2025-02-21 15:00:00,98.79,98.95,98.69,98.75,86116.0,98.79,98.95,98.69,98.75,86116.0
2025-02-21 15:05:00,98.75,98.77,98.63,98.71,88416.0,98.75,98.77,98.63,98.71,88416.0
2025-02-21 15:10:00,98.7,98.73,98.56,98.61,112543.0,98.7,98.73,98.56,98.61,112543.0
2025-02-21 15:15:00,98.61,99.03,98.6,99.03,102236.0,98.61,99.03,98.6,99.03,102236.0
2025-02-21 15:20:00,99.02,99.15,98.82,98.88,99544.0,99.02,99.15,98.82,98.88,99544.0
2025-02-21 15:25:00,98.89,99.13,98.82,99.08,91729.0,98.89,99.13,98.82,99.08,91729.0
2025-02-21 15:30:00,99.09,99.16,98.76,98.81,124857.0,99.09,99.16,98.76,98.81,124857.0
2025-02-21 15:35:00,98.81,98.83,98.65,98.77,138086.0,98.81,98.83,98.65,98.77,138086.0
2025-02-21 15:40:00,98.76,98.95,98.61,98.81,133898.0,98.76,98.95,98.61,98.81,133898.0
2025-02-21 15:45:00,98.81,98.84,98.52,98.71,217845.0,98.81,98.84,98.52,98.71,217845.0
2025-02-21 15:50:00,98.71,98.91,98.65,98.84,202577.0,98.71,98.91,98.65,98.84,202577.0
2025-02-21 15:55:00,98.84,98.84,98.17,98.3,660033.0,98.84,98.84,98.17,98.3,660033.0
2025-02-24 09:30:00,94.05,97.91,93.88,97.54,1775496.0,94.05,97.91,93.88,97.54,1775496.0
2025-02-24 09:35:00,97.44,98.11,96.37,96.94,260633.0,97.44,98.11,96.37,96.94,260633.0
2025-02-24 09:40:00,97.04,97.51,95.75,95.75,337963.0,97.04,97.51,95.75,95.75,337963.0
2025-02-24 09:45:00,95.75,97.12,95.75,96.63,256890.0,95.75,97.12,95.75,96.63,256890.0
2025-02-24 09:50:00,96.58,96.75,95.26,95.6,252823.0,96.58,96.75,95.26,95.6,252823.0
2025-02-24 09:55:00,95.48,95.77,94.26,94.35,328400.0,95.48,95.77,94.26,94.35,328400.0
2025-02-24 10:00:00,94.36,94.76,93.51,93.63,347883.0,94.36,94.76,93.51,93.63,347883.0
2025-02-24 10:05:00,93.6,93.77,92.98,93.43,455433.0,93.6,93.77,92.98,93.43,455433.0
2025-02-24 10:10:00,93.44,94.98,93.41,94.9,323746.0,93.44,94.98,93.41,94.9,323746.0
2025-02-24 10:15:00,94.9,94.98,93.81,93.99,501476.0,94.9,94.98,93.81,93.99,501476.0
2025-02-24 10:20:00,93.96,94.19,93.51,93.68,189437.0,93.96,94.19,93.51,93.68,189437.0
2025-02-24 10:25:00,93.68,93.69,93.06,93.17,208313.0,93.68,93.69,93.06,93.17,208313.0
2025-02-24 10:30:00,93.2,93.54,92.8,93.09,354945.0,93.2,93.54,92.8,93.09,354945.0
2025-02-24 10:35:00,93.11,93.35,92.52,92.68,272967.0,93.11,93.35,92.52,92.68,272967.0
2025-02-24 10:40:00,92.69,92.94,92.2,92.38,304324.0,92.69,92.94,92.2,92.38,304324.0
2025-02-24 10:45:00,92.39,92.79,91.82,92.18,326791.0,92.39,92.79,91.82,92.18,326791.0
2025-02-24 10:50:00,92.2,92.3,91.95,92.13,178771.0,92.2,92.3,91.95,92.13,178771.0
2025-02-24 10:55:00,92.14,92.31,91.65,92.03,326326.0,92.14,92.31,91.65,92.03,326326.0
2025-02-24 11:00:00,91.97,92.08,91.8,91.85,229662.0,91.97,92.08,91.8,91.85,229662.0
2025-02-24 11:05:00,91.88,92.93,91.88,92.85,261719.0,91.88,92.93,91.88,92.85,261719.0
2025-02-24 11:10:00,92.88,93.56,92.88,93.24,285647.0,92.88,93.56,92.88,93.24,285647.0
2025-02-24 11:15:00,93.24,93.4,93.04,93.37,280618.0,93.24,93.4,93.04,93.37,280618.0
2025-02-24 11:20:00,93.36,93.55,93.11,93.22,303224.0,93.36,93.55,93.11,93.22,303224.0
2025-02-24 11:25:00,93.21,94.09,93.1,93.94,264377.0,93.21,94.09,93.1,93.94,264377.0
2025-02-24 11:30:00,93.96,94.29,93.51,93.77,210701.0,93.96,94.29,93.51,93.77,210701.0
2025-02-24 11:35:00,93.81,93.85,93.22,93.22,89797.0,93.81,93.85,93.22,93.22,89797.0
2025-02-24 11:40:00,93.22,93.95,93.13,93.47,107343.0,93.22,93.95,93.13,93.47,107343.0
2025-02-24 11:45:00,93.46,93.69,93.38,93.55,90452.0,93.46,93.69,93.38,93.55,90452.0
2025-02-24 11:50:00,93.51,93.87,93.32,93.85,156288.0,93.51,93.87,93.32,93.85,156288.0
2025-02-24 11:55:00,93.83,93.88,93.47,93.56,82041.0,93.83,93.88,93.47,93.56,82041.0
2025-02-24 12:00:00,93.58,94.07,93.34,93.91,221964.0,93.58,94.07,93.34,93.91,221964.0
2025-02-24 12:05:00,93.91,93.92,93.1,93.32,249833.0,93.91,93.92,93.1,93.32,249833.0
2025-02-24 12:10:00,93.33,93.69,93.16,93.61,152851.0,93.33,93.69,93.16,93.61,152851.0
2025-02-24 12:15:00,93.58,93.86,93.54,93.77,183182.0,93.58,93.86,93.54,93.77,183182.0
2025-02-24 12:20:00,93.77,94.14,93.72,94.14,132806.0,93.77,94.14,93.72,94.14,132806.0
2025-02-24 12:25:00,94.14,94.45,94.0,94.28,98532.0,94.14,94.45,94.0,94.28,98532.0
2025-02-24 12:30:00,94.29,94.31,93.95,94.0,67765.0,94.29,94.31,93.95,94.0,67765.0
2025-02-24 12:35:00,94.03,94.11,93.84,93.95,62892.0,94.03,94.11,93.84,93.95,62892.0
2025-02-24 12:40:00,93.96,94.01,93.63,93.77,80387.0,93.96,94.01,93.63,93.77,80387.0
2025-02-24 12:45:00,93.79,93.88,93.73,93.81,109068.0,93.79,93.88,93.73,93.81,109068.0
2025-02-24 12:50:00,93.81,94.04,93.78,94.0,81615.0,93.81,94.04,93.78,94.0,81615.0
2025-02-24 12:55:00,94.0,94.02,93.6,93.62,52923.0,94.0,94.02,93.6,93.62,52923.0
2025-02-24 13:00:00,93.61,93.85,93.45,93.75,117210.0,93.61,93.85,93.45,93.75,117210.0
2025-02-24 13:05:00,93.75,93.87,93.53,93.65,104893.0,93.75,93.87,93.53,93.65,104893.0
2025-02-24 13:10:00,93.65,93.68,93.51,93.58,72606.0,93.65,93.68,93.51,93.58,72606.0
2025-02-24 13:15:00,93.59,93.73,93.5,93.62,142920.0,93.59,93.73,93.5,93.62,142920.0
2025-02-24 13:20:00,93.62,93.79,93.6,93.7,62626.0,93.62,93.79,93.6,93.7,62626.0
2025-02-24 13:25:00,93.7,93.88,93.67,93.72,68781.0,93.7,93.88,93.67,93.72,68781.0
2025-02-24 13:30:00,93.72,93.72,93.45,93.51,64737.0,93.72,93.72,93.45,93.51,64737.0
2025-02-24 13:35:00,93.51,93.67,93.46,93.63,109642.0,93.51,93.67,93.46,93.63,109642.0
2025-02-24 13:40:00,93.63,93.69,93.56,93.62,68654.0,93.63,93.69,93.56,93.62,68654.0
2025-02-24 13:45:00,93.62,93.67,93.56,93.6,83481.0,93.62,93.67,93.56,93.6,83481.0
2025-02-24 13:50:00,93.62,93.64,93.41,93.62,78775.0,93.62,93.64,93.41,93.62,78775.0
2025-02-24 13:55:00,93.62,93.68,93.28,93.34,62792.0,93.62,93.68,93.28,93.34,62792.0
2025-02-24 14:00:00,93.34,93.58,93.29,93.5,129922.0,93.34,93.58,93.29,93.5,129922.0
2025-02-24 14:05:00,93.5,93.51,93.16,93.22,86232.0,93.5,93.51,93.16,93.22,86232.0
2025-02-24 14:10:00,93.24,93.32,93.07,93.22,46817.0,93.24,93.32,93.07,93.22,46817.0
2025-02-24 14:15:00,93.18,93.25,92.84,92.86,89454.0,93.18,93.25,92.84,92.86,89454.0
2025-02-24 14:20:00,92.84,92.92,92.73,92.87,90784.0,92.84,92.92,92.73,92.87,90784.0
2025-02-24 14:25:00,92.87,92.96,92.77,92.86,146077.0,92.87,92.96,92.77,92.86,146077.0
2025-02-24 14:30:00,92.88,93.0,92.87,92.94,100386.0,92.88,93.0,92.87,92.94,100386.0
2025-02-24 14:35:00,92.95,93.09,92.9,93.06,116591.0,92.95,93.09,92.9,93.06,116591.0
2025-02-24 14:40:00,93.06,93.07,92.8,92.94,78276.0,93.06,93.07,92.8,92.94,78276.0
2025-02-24 14:45:00,92.94,92.95,92.68,92.85,72077.0,92.94,92.95,92.68,92.85,72077.0
2025-02-24 14:50:00,92.83,92.91,92.71,92.72,68023.0,92.83,92.91,92.71,92.72,68023.0
2025-02-24 14:55:00,92.73,92.76,92.58,92.6,91370.0,92.73,92.76,92.58,92.6,91370.0
2025-02-24 15:00:00,92.61,92.65,92.35,92.59,148965.0,92.61,92.65,92.35,92.59,148965.0
2025-02-24 15:05:00,92.58,92.78,92.49,92.75,178157.0,92.58,92.78,92.49,92.75,178157.0
2025-02-24 15:10:00,92.75,92.9,92.68,92.9,140373.0,92.75,92.9,92.68,92.9,140373.0
2025-02-24 15:15:00,92.9,93.26,92.74,92.92,217990.0,92.9,93.26,92.74,92.92,217990.0
2025-02-24 15:20:00,92.9,92.98,92.72,92.73,97481.0,92.9,92.98,92.72,92.73,97481.0
2025-02-24 15:25:00,92.73,92.93,92.61,92.66,267661.0,92.73,92.93,92.61,92.66,267661.0
2025-02-24 15:30:00,92.68,93.12,92.66,92.88,194883.0,92.68,93.12,92.66,92.88,194883.0
2025-02-24 15:35:00,92.89,92.95,92.6,92.78,216502.0,92.89,92.95,92.6,92.78,216502.0
2025-02-24 15:40:00,92.78,92.81,92.33,92.47,527147.0,92.78,92.81,92.33,92.47,527147.0
2025-02-24 15:45:00,92.48,92.75,92.45,92.48,384597.0,92.48,92.75,92.45,92.48,384597.0
2025-02-24 15:50:00,92.49,92.6,92.13,92.23,523880.0,92.49,92.6,92.13,92.23,523880.0
2025-02-24 15:55:00,92.22,92.75,92.09,92.68,805403.0,92.22,92.75,92.09,92.68,805403.0
2025-02-25 09:30:00,90.06,91.22,89.35,91.06,1016313.0,90.06,91.22,89.35,91.06,1016313.0
2025-02-25 09:35:00,91.08,91.16,90.26,90.73,461877.0,91.08,91.16,90.26,90.73,461877.0
2025-02-25 09:40:00,90.73,90.95,90.41,90.55,257502.0,90.73,90.95,90.41,90.55,257502.0
2025-02-25 09:45:00,90.55,91.35,90.55,90.78,223699.0,90.55,91.35,90.55,90.78,223699.0
2025-02-25 09:50:00,90.83,90.84,90.17,90.3,218075.0,90.83,90.84,90.17,90.3,218075.0
2025-02-25 09:55:00,90.36,91.42,90.34,91.23,151519.0,90.36,91.42,90.34,91.23,151519.0
2025-02-25 10:00:00,91.3,91.53,90.89,91.49,259434.0,91.3,91.53,90.89,91.49,259434.0
2025-02-25 10:05:00,91.51,92.17,91.23,92.12,237991.0,91.51,92.17,91.23,92.12,237991.0
2025-02-25 10:10:00,92.12,92.22,91.01,91.08,258657.0,92.12,92.22,91.01,91.08,258657.0
2025-02-25 10:15:00,91.12,91.4,90.01,90.09,277223.0,91.12,91.4,90.01,90.09,277223.0
2025-02-25 10:20:00,90.09,90.76,89.9,90.31,286277.0,90.09,90.76,89.9,90.31,286277.0
2025-02-25 10:25:00,90.33,90.81,89.82,89.9,213036.0,90.33,90.81,89.82,89.9,213036.0
2025-02-25 10:30:00,89.89,90.29,89.78,90.11,234598.0,89.89,90.29,89.78,90.11,234598.0
2025-02-25 10:35:00,90.17,91.02,90.01,90.81,208087.0,90.17,91.02,90.01,90.81,208087.0
2025-02-25 10:40:00,90.84,90.93,89.8,90.06,304543.0,90.84,90.93,89.8,90.06,304543.0
2025-02-25 10:45:00,90.04,90.16,89.52,89.93,259714.0,90.04,90.16,89.52,89.93,259714.0
2025-02-25 10:50:00,89.96,90.36,89.63,90.32,322304.0,89.96,90.36,89.63,90.32,322304.0
2025-02-25 10:55:00,90.32,90.59,89.98,90.19,174255.0,90.32,90.59,89.98,90.19,174255.0
2025-02-25 11:00:00,90.18,90.49,89.89,90.42,213853.0,90.18,90.49,89.89,90.42,213853.0
2025-02-25 11:05:00,90.42,91.15,90.22,91.0,269608.0,90.42,91.15,90.22,91.0,269608.0
2025-02-25 11:10:00,91.05,91.37,90.84,91.07,171135.0,91.05,91.37,90.84,91.07,171135.0
2025-02-25 11:15:00,91.01,91.18,90.64,91.06,111349.0,91.01,91.18,90.64,91.06,111349.0
2025-02-25 11:20:00,91.06,91.3,90.81,91.05,134040.0,91.06,91.3,90.81,91.05,134040.0
2025-02-25 11:25:00,91.09,91.27,90.71,90.81,136284.0,91.09,91.27,90.71,90.81,136284.0
2025-02-25 11:30:00,90.81,91.01,90.25,90.93,203759.0,90.81,91.01,90.25,90.93,203759.0
2025-02-25 11:35:00,90.93,91.22,90.69,90.99,94772.0,90.93,91.22,90.69,90.99,94772.0
2025-02-25 11:40:00,90.99,91.16,90.94,91.02,72862.0,90.99,91.16,90.94,91.02,72862.0
2025-02-25 11:45:00,91.02,91.8,90.99,91.69,98296.0,91.02,91.8,90.99,91.69,98296.0
2025-02-25 11:50:00,91.66,91.76,91.35,91.64,128736.0,91.66,91.76,91.35,91.64,128736.0
2025-02-25 11:55:00,91.62,92.23,91.57,91.97,115242.0,91.62,92.23,91.57,91.97,115242.0
2025-02-25 12:00:00,91.96,92.08,91.64,91.66,100268.0,91.96,92.08,91.64,91.66,100268.0
2025-02-25 12:05:00,91.63,92.22,91.63,92.08,160889.0,91.63,92.22,91.63,92.08,160889.0
2025-02-25 12:10:00,92.1,92.43,92.05,92.41,213086.0,92.1,92.43,92.05,92.41,213086.0
2025-02-25 12:15:00,92.41,92.54,92.22,92.45,112452.0,92.41,92.54,92.22,92.45,112452.0
2025-02-25 12:20:00,92.44,92.44,92.0,92.36,198197.0,92.44,92.44,92.0,92.36,198197.0
2025-02-25 12:25:00,92.35,92.35,91.84,92.17,113947.0,92.35,92.35,91.84,92.17,113947.0
2025-02-25 12:30:00,92.17,92.2,91.92,92.06,80834.0,92.17,92.2,91.92,92.06,80834.0
2025-02-25 12:35:00,92.03,92.24,91.88,92.12,93829.0,92.03,92.24,91.88,92.12,93829.0
2025-02-25 12:40:00,92.11,92.57,92.09,92.37,95514.0,92.11,92.57,92.09,92.37,95514.0
2025-02-25 12:45:00,92.38,92.5,92.28,92.5,68385.0,92.38,92.5,92.28,92.5,68385.0
2025-02-25 12:50:00,92.5,92.76,92.44,92.69,70776.0,92.5,92.76,92.44,92.69,70776.0
2025-02-25 12:55:00,92.68,93.03,92.6,92.91,87916.0,92.68,93.03,92.6,92.91,87916.0
2025-02-25 13:00:00,92.91,93.26,92.87,92.9,83392.0,92.91,93.26,92.87,92.9,83392.0
2025-02-25 13:05:00,92.88,93.05,92.77,92.87,45571.0,92.88,93.05,92.77,92.87,45571.0
2025-02-25 13:10:00,92.9,93.04,92.81,92.96,52837.0,92.9,93.04,92.81,92.96,52837.0
2025-02-25 13:15:00,92.89,93.05,92.68,92.73,74469.0,92.89,93.05,92.68,92.73,74469.0
2025-02-25 13:20:00,92.76,92.97,92.74,92.84,78576.0,92.76,92.97,92.74,92.84,78576.0
2025-02-25 13:25:00,92.82,92.82,92.41,92.42,84992.0,92.82,92.82,92.41,92.42,84992.0
2025-02-25 13:30:00,92.41,92.52,92.16,92.28,80015.0,92.41,92.52,92.16,92.28,80015.0
2025-02-25 13:35:00,92.29,92.94,92.25,92.92,78772.0,92.29,92.94,92.25,92.92,78772.0
2025-02-25 13:40:00,92.9,92.91,92.64,92.66,60574.0,92.9,92.91,92.64,92.66,60574.0
2025-02-25 13:45:00,92.67,92.76,92.58,92.64,62509.0,92.67,92.76,92.58,92.64,62509.0
2025-02-25 13:50:00,92.66,92.84,92.55,92.72,48630.0,92.66,92.84,92.55,92.72,48630.0
2025-02-25 13:55:00,92.72,92.83,92.65,92.66,57644.0,92.72,92.83,92.65,92.66,57644.0
2025-02-25 14:00:00,92.68,92.86,92.46,92.5,41368.0,92.68,92.86,92.46,92.5,41368.0
2025-02-25 14:05:00,92.49,92.66,92.48,92.59,50742.0,92.49,92.66,92.48,92.59,50742.0
2025-02-25 14:10:00,92.62,92.63,92.14,92.18,45800.0,92.62,92.63,92.14,92.18,45800.0
2025-02-25 14:15:00,92.14,92.34,92.06,92.31,48714.0,92.14,92.34,92.06,92.31,48714.0
2025-02-25 14:20:00,92.32,92.39,92.14,92.19,60418.0,92.32,92.39,92.14,92.19,60418.0
2025-02-25 14:25:00,92.2,92.44,92.19,92.37,54217.0,92.2,92.44,92.19,92.37,54217.0
2025-02-25 14:30:00,92.35,92.66,92.35,92.61,96284.0,92.35,92.66,92.35,92.61,96284.0
2025-02-25 14:35:00,92.63,92.63,92.28,92.63,114289.0,92.63,92.63,92.28,92.63,114289.0
2025-02-25 14:40:00,92.64,93.0,92.62,92.81,99515.0,92.64,93.0,92.62,92.81,99515.0
2025-02-25 14:45:00,92.81,92.82,92.4,92.69,82586.0,92.81,92.82,92.4,92.69,82586.0
2025-02-25 14:50:00,92.65,92.88,92.63,92.77,69711.0,92.65,92.88,92.63,92.77,69711.0
2025-02-25 14:55:00,92.78,92.88,92.72,92.83,50341.0,92.78,92.88,92.72,92.83,50341.0
2025-02-25 15:00:00,92.79,93.08,92.76,92.97,72784.0,92.79,93.08,92.76,92.97,72784.0
2025-02-25 15:05:00,92.98,93.17,92.93,92.98,63169.0,92.98,93.17,92.93,92.98,63169.0
2025-02-25 15:10:00,93.02,93.19,92.8,93.15,81303.0,93.02,93.19,92.8,93.15,81303.0
2025-02-25 15:15:00,93.12,93.17,92.99,93.09,83633.0,93.12,93.17,92.99,93.09,83633.0
2025-02-25 15:20:00,93.09,93.59,93.0,93.59,106939.0,93.09,93.59,93.0,93.59,106939.0
2025-02-25 15:25:00,93.59,93.6,93.36,93.47,83493.0,93.59,93.6,93.36,93.47,83493.0
2025-02-25 15:30:00,93.48,93.51,93.26,93.45,103092.0,93.48,93.51,93.26,93.45,103092.0
2025-02-25 15:35:00,93.45,93.52,93.03,93.09,99359.0,93.45,93.52,93.03,93.09,99359.0
2025-02-25 15:40:00,93.09,93.17,92.92,93.06,115055.0,93.09,93.17,92.92,93.06,115055.0
2025-02-25 15:45:00,93.05,93.29,92.92,93.2,183005.0,93.05,93.29,92.92,93.2,183005.0
2025-02-25 15:50:00,93.18,93.18,92.46,92.54,191574.0,93.18,93.18,92.46,92.54,191574.0
2025-02-25 15:55:00,92.55,92.94,92.3,92.91,511799.0,92.55,92.94,92.3,92.91,511799.0
2025-02-26 09:30:00,95.76,96.87,94.53,94.79,438651.0,95.76,96.87,94.53,94.79,438651.0
2025-02-26 09:35:00,94.79,95.93,94.65,95.73,114945.0,94.79,95.93,94.65,95.73,114945.0
2025-02-26 09:40:00,95.76,95.77,95.09,95.37,131459.0,95.76,95.77,95.09,95.37,131459.0
2025-02-26 09:45:00,95.39,96.07,95.13,95.77,358362.0,95.39,96.07,95.13,95.77,358362.0
2025-02-26 09:50:00,95.75,96.09,95.61,96.07,98705.0,95.75,96.09,95.61,96.07,98705.0
2025-02-26 09:55:00,96.09,96.2,95.6,95.93,140345.0,96.09,96.2,95.6,95.93,140345.0
2025-02-26 10:00:00,95.88,96.16,95.5,95.95,89202.0,95.88,96.16,95.5,95.95,89202.0
2025-02-26 10:05:00,95.89,96.26,95.61,96.11,168982.0,95.89,96.26,95.61,96.11,168982.0
2025-02-26 10:10:00,96.12,96.75,95.97,96.5,129983.0,96.12,96.75,95.97,96.5,129983.0
2025-02-26 10:15:00,96.52,96.95,96.45,96.9,143722.0,96.52,96.95,96.45,96.9,143722.0
2025-02-26 10:20:00,96.9,97.23,96.63,96.92,187236.0,96.9,97.23,96.63,96.92,187236.0
2025-02-26 10:25:00,96.92,97.21,96.24,96.29,342040.0,96.92,97.21,96.24,96.29,342040.0
2025-02-26 10:30:00,96.27,97.19,96.27,97.03,96285.0,96.27,97.19,96.27,97.03,96285.0
2025-02-26 10:35:00,97.01,97.23,96.84,97.09,154302.0,97.01,97.23,96.84,97.09,154302.0
2025-02-26 10:40:00,97.1,97.48,96.96,97.2,108819.0,97.1,97.48,96.96,97.2,108819.0
2025-02-26 10:45:00,97.22,97.28,96.9,96.98,67928.0,97.22,97.28,96.9,96.98,67928.0
2025-02-26 10:50:00,96.94,97.5,96.81,97.22,96026.0,96.94,97.5,96.81,97.22,96026.0
2025-02-26 10:55:00,97.2,97.67,97.11,97.53,89840.0,97.2,97.67,97.11,97.53,89840.0
2025-02-26 11:00:00,97.53,97.74,97.22,97.25,135251.0,97.53,97.74,97.22,97.25,135251.0
2025-02-26 11:05:00,97.27,97.47,97.18,97.24,111556.0,97.27,97.47,97.18,97.24,111556.0
2025-02-26 11:10:00,97.25,97.5,97.13,97.41,76469.0,97.25,97.5,97.13,97.41,76469.0
2025-02-26 11:15:00,97.38,97.4,97.02,97.31,84358.0,97.38,97.4,97.02,97.31,84358.0
2025-02-26 11:20:00,97.34,97.41,96.97,97.08,76046.0,97.34,97.41,96.97,97.08,76046.0
2025-02-26 11:25:00,97.09,97.41,97.0,97.01,63998.0,97.09,97.41,97.0,97.01,63998.0
2025-02-26 11:30:00,97.02,97.33,96.97,97.18,70566.0,97.02,97.33,96.97,97.18,70566.0
2025-02-26 11:35:00,97.16,97.49,97.15,97.32,66958.0,97.16,97.49,97.15,97.32,66958.0
2025-02-26 11:40:00,97.33,97.41,96.98,97.34,77286.0,97.33,97.41,96.98,97.34,77286.0
2025-02-26 11:45:00,97.36,97.44,97.1,97.19,55938.0,97.36,97.44,97.1,97.19,55938.0
2025-02-26 11:50:00,97.2,97.59,97.07,97.56,67417.0,97.2,97.59,97.07,97.56,67417.0
2025-02-26 11:55:00,97.54,97.56,96.98,97.1,62869.0,97.54,97.56,96.98,97.1,62869.0
2025-02-26 12:00:00,97.1,97.46,97.01,97.45,66174.0,97.1,97.46,97.01,97.45,66174.0
2025-02-26 12:05:00,97.45,97.54,97.17,97.22,77667.0,97.45,97.54,97.17,97.22,77667.0
2025-02-26 12:10:00,97.22,97.56,97.16,97.51,56842.0,97.22,97.56,97.16,97.51,56842.0
2025-02-26 12:15:00,97.53,97.72,97.26,97.5,72918.0,97.53,97.72,97.26,97.5,72918.0
2025-02-26 12:20:00,97.53,97.65,97.43,97.45,61139.0,97.53,97.65,97.43,97.45,61139.0
2025-02-26 12:25:00,97.45,97.65,97.35,97.55,43381.0,97.45,97.65,97.35,97.55,43381.0
2025-02-26 12:30:00,97.56,97.66,97.25,97.36,69592.0,97.56,97.66,97.25,97.36,69592.0
2025-02-26 12:35:00,97.36,97.61,97.22,97.36,68667.0,97.36,97.61,97.22,97.36,68667.0
2025-02-26 12:40:00,97.34,97.44,97.23,97.34,54856.0,97.34,97.44,97.23,97.34,54856.0
2025-02-26 12:45:00,97.32,97.48,97.06,97.08,49098.0,97.32,97.48,97.06,97.08,49098.0
2025-02-26 12:50:00,97.04,97.14,96.86,97.1,92708.0,97.04,97.14,96.86,97.1,92708.0
2025-02-26 12:55:00,97.12,97.24,96.79,96.97,107306.0,97.12,97.24,96.79,96.97,107306.0
2025-02-26 13:00:00,96.92,97.05,96.59,97.0,85035.0,96.92,97.05,96.59,97.0,85035.0
2025-02-26 13:05:00,96.94,97.09,96.82,97.08,120319.0,96.94,97.09,96.82,97.08,120319.0
2025-02-26 13:10:00,97.08,97.19,96.97,97.12,101504.0,97.08,97.19,96.97,97.12,101504.0
2025-02-26 13:15:00,97.09,97.12,96.87,96.98,123127.0,97.09,97.12,96.87,96.98,123127.0
2025-02-26 13:20:00,96.99,97.21,96.91,97.1,44811.0,96.99,97.21,96.91,97.1,44811.0
2025-02-26 13:25:00,97.11,97.13,96.62,96.64,87193.0,97.11,97.13,96.62,96.64,87193.0
2025-02-26 13:30:00,96.62,97.01,96.59,96.89,70127.0,96.62,97.01,96.59,96.89,70127.0
2025-02-26 13:35:00,96.9,97.02,96.76,96.77,45793.0,96.9,97.02,96.76,96.77,45793.0
2025-02-26 13:40:00,96.78,96.87,96.54,96.67,90868.0,96.78,96.87,96.54,96.67,90868.0
2025-02-26 13:45:00,96.65,96.81,96.53,96.53,57057.0,96.65,96.81,96.53,96.53,57057.0
2025-02-26 13:50:00,96.53,96.55,96.13,96.23,93696.0,96.53,96.55,96.13,96.23,93696.0
2025-02-26 13:55:00,96.24,96.28,95.65,95.88,65573.0,96.24,96.28,95.65,95.88,65573.0
2025-02-26 14:00:00,95.84,96.19,95.72,95.85,80206.0,95.84,96.19,95.72,95.85,80206.0
2025-02-26 14:05:00,95.87,95.91,95.52,95.64,75736.0,95.87,95.91,95.52,95.64,75736.0
2025-02-26 14:10:00,95.64,95.93,95.59,95.91,60354.0,95.64,95.93,95.59,95.91,60354.0
2025-02-26 14:15:00,95.92,96.25,95.77,96.23,40854.0,95.92,96.25,95.77,96.23,40854.0
2025-02-26 14:20:00,96.2,96.53,96.14,96.25,73514.0,96.2,96.53,96.14,96.25,73514.0
2025-02-26 14:25:00,96.22,96.32,96.12,96.16,54134.0,96.22,96.32,96.12,96.16,54134.0
2025-02-26 14:30:00,96.15,96.37,96.08,96.31,38934.0,96.15,96.37,96.08,96.31,38934.0
2025-02-26 14:35:00,96.3,96.47,96.25,96.35,53602.0,96.3,96.47,96.25,96.35,53602.0
2025-02-26 14:40:00,96.34,96.45,96.14,96.18,50501.0,96.34,96.45,96.14,96.18,50501.0
2025-02-26 14:45:00,96.18,96.42,96.18,96.21,31544.0,96.18,96.42,96.18,96.21,31544.0
2025-02-26 14:50:00,96.21,96.3,96.12,96.25,44498.0,96.21,96.3,96.12,96.25,44498.0
2025-02-26 14:55:00,96.22,96.24,95.8,95.81,65280.0,96.22,96.24,95.8,95.81,65280.0
2025-02-26 15:00:00,95.82,96.06,95.69,95.89,66502.0,95.82,96.06,95.69,95.89,66502.0
2025-02-26 15:05:00,95.91,96.2,95.87,96.2,37858.0,95.91,96.2,95.87,96.2,37858.0
2025-02-26 15:10:00,96.19,96.24,95.99,96.06,44673.0,96.19,96.24,95.99,96.06,44673.0
2025-02-26 15:15:00,96.06,96.25,95.98,96.25,48317.0,96.06,96.25,95.98,96.25,48317.0
2025-02-26 15:20:00,96.27,96.51,96.05,96.39,40717.0,96.27,96.51,96.05,96.39,40717.0
2025-02-26 15:25:00,96.39,96.51,96.29,96.38,49968.0,96.39,96.51,96.29,96.38,49968.0
2025-02-26 15:30:00,96.36,96.43,96.18,96.41,54468.0,96.36,96.43,96.18,96.41,54468.0
2025-02-26 15:35:00,96.42,96.59,96.37,96.55,80781.0,96.42,96.59,96.37,96.55,80781.0
2025-02-26 15:40:00,96.55,96.68,96.38,96.64,92157.0,96.55,96.68,96.38,96.64,92157.0
2025-02-26 15:45:00,96.65,96.95,96.55,96.82,123005.0,96.65,96.95,96.55,96.82,123005.0
2025-02-26 15:50:00,96.78,96.89,96.7,96.73,161010.0,96.78,96.89,96.7,96.73,161010.0
2025-02-26 15:55:00,96.75,96.78,96.18,96.39,494219.0,96.75,96.78,96.18,96.39,494219.0
2025-02-27 09:30:00,97.93,98.09,96.35,96.46,398413.0,97.93,98.09,96.35,96.46,398413.0
2025-02-27 09:35:00,96.47,96.6,95.83,95.9,203937.0,96.47,96.6,95.83,95.9,203937.0
2025-02-27 09:40:00,95.95,96.01,94.08,94.17,139312.0,95.95,96.01,94.08,94.17,139312.0
2025-02-27 09:45:00,94.17,95.22,94.1,95.07,201307.0,94.17,95.22,94.1,95.07,201307.0
2025-02-27 09:50:00,94.97,95.15,93.59,93.61,79460.0,94.97,95.15,93.59,93.61,79460.0
2025-02-27 09:55:00,93.61,93.88,92.82,92.82,211063.0,93.61,93.88,92.82,92.82,211063.0
2025-02-27 10:00:00,92.84,92.87,91.74,92.7,252089.0,92.84,92.87,91.74,92.7,252089.0
2025-02-27 10:05:00,92.7,93.25,92.7,93.05,130270.0,92.7,93.25,92.7,93.05,130270.0
2025-02-27 10:10:00,93.05,94.2,93.04,93.88,110794.0,93.05,94.2,93.04,93.88,110794.0
2025-02-27 10:15:00,93.84,94.41,93.79,94.0,142324.0,93.84,94.41,93.79,94.0,142324.0
2025-02-27 10:20:00,94.0,94.68,93.81,94.32,105610.0,94.0,94.68,93.81,94.32,105610.0
2025-02-27 10:25:00,94.34,94.53,94.13,94.38,54254.0,94.34,94.53,94.13,94.38,54254.0
2025-02-27 10:30:00,94.39,94.46,93.35,93.62,120933.0,94.39,94.46,93.35,93.62,120933.0
2025-02-27 10:35:00,93.58,94.19,93.48,93.93,84576.0,93.58,94.19,93.48,93.93,84576.0
2025-02-27 10:40:00,93.92,94.02,93.7,93.76,54493.0,93.92,94.02,93.7,93.76,54493.0
2025-02-27 10:45:00,93.75,94.05,93.56,93.72,62540.0,93.75,94.05,93.56,93.72,62540.0
2025-02-27 10:50:00,93.66,93.75,92.98,93.0,80272.0,93.66,93.75,92.98,93.0,80272.0
2025-02-27 10:55:00,92.96,93.26,92.96,92.99,79775.0,92.96,93.26,92.96,92.99,79775.0
2025-02-27 11:00:00,92.98,93.47,92.95,93.13,61832.0,92.98,93.47,92.95,93.13,61832.0
2025-02-27 11:05:00,93.15,93.56,93.12,93.53,55421.0,93.15,93.56,93.12,93.53,55421.0
2025-02-27 11:10:00,93.57,94.24,93.57,94.19,53540.0,93.57,94.24,93.57,94.19,53540.0
2025-02-27 11:15:00,94.19,94.56,94.15,94.37,59191.0,94.19,94.56,94.15,94.37,59191.0
2025-02-27 11:20:00,94.4,94.53,94.11,94.15,35487.0,94.4,94.53,94.11,94.15,35487.0
2025-02-27 11:25:00,94.16,94.21,93.48,93.65,39608.0,94.16,94.21,93.48,93.65,39608.0
2025-02-27 11:30:00,93.65,93.71,93.25,93.44,159627.0,93.65,93.71,93.25,93.44,159627.0
2025-02-27 11:35:00,93.44,93.57,93.0,93.2,140723.0,93.44,93.57,93.0,93.2,140723.0
2025-02-27 11:40:00,93.2,93.59,93.19,93.52,49531.0,93.2,93.59,93.19,93.52,49531.0
2025-02-27 11:45:00,93.52,93.52,93.35,93.45,48055.0,93.52,93.52,93.35,93.45,48055.0
2025-02-27 11:50:00,93.46,93.49,92.94,93.11,82154.0,93.46,93.49,92.94,93.11,82154.0
2025-02-27 11:55:00,93.11,93.2,92.91,92.99,50865.0,93.11,93.2,92.91,92.99,50865.0
2025-02-27 12:00:00,93.01,93.36,92.92,93.32,48497.0,93.01,93.36,92.92,93.32,48497.0
2025-02-27 12:05:00,93.32,93.36,92.94,92.95,57388.0,93.32,93.36,92.94,92.95,57388.0
2025-02-27 12:10:00,92.93,93.04,92.81,92.96,62048.0,92.93,93.04,92.81,92.96,62048.0
2025-02-27 12:15:00,92.99,93.03,92.68,92.81,124680.0,92.99,93.03,92.68,92.81,124680.0
2025-02-27 12:20:00,92.8,93.27,92.76,93.26,80694.0,92.8,93.27,92.76,93.26,80694.0
2025-02-27 12:25:00,93.26,93.52,93.19,93.45,50800.0,93.26,93.52,93.19,93.45,50800.0
2025-02-27 12:30:00,93.45,93.65,93.39,93.5,62081.0,93.45,93.65,93.39,93.5,62081.0
2025-02-27 12:35:00,93.5,93.6,93.44,93.55,38320.0,93.5,93.6,93.44,93.55,38320.0
2025-02-27 12:40:00,93.56,93.57,92.94,93.05,98288.0,93.56,93.57,92.94,93.05,98288.0
2025-02-27 12:45:00,93.07,93.17,92.98,93.13,37313.0,93.07,93.17,92.98,93.13,37313.0
2025-02-27 12:50:00,93.14,93.35,92.97,93.15,30394.0,93.14,93.35,92.97,93.15,30394.0
2025-02-27 12:55:00,93.13,93.34,93.13,93.31,29962.0,93.13,93.34,93.13,93.31,29962.0
2025-02-27 13:00:00,93.3,93.62,93.29,93.35,67488.0,93.3,93.62,93.29,93.35,67488.0
2025-02-27 13:05:00,93.36,93.47,93.23,93.31,29922.0,93.36,93.47,93.23,93.31,29922.0
2025-02-27 13:10:00,93.33,93.64,93.26,93.49,51575.0,93.33,93.64,93.26,93.49,51575.0
2025-02-27 13:15:00,93.53,93.68,93.44,93.66,37758.0,93.53,93.68,93.44,93.66,37758.0
2025-02-27 13:20:00,93.63,93.87,93.51,93.86,32519.0,93.63,93.87,93.51,93.86,32519.0
2025-02-27 13:25:00,93.86,94.0,93.82,93.91,72975.0,93.86,94.0,93.82,93.91,72975.0
2025-02-27 13:30:00,93.92,93.99,93.73,93.84,44859.0,93.92,93.99,93.73,93.84,44859.0
2025-02-27 13:35:00,93.86,93.95,93.79,93.95,30523.0,93.86,93.95,93.79,93.95,30523.0
2025-02-27 13:40:00,93.96,93.98,93.68,93.79,26522.0,93.96,93.98,93.68,93.79,26522.0
2025-02-27 13:45:00,93.81,93.86,93.69,93.81,42290.0,93.81,93.86,93.69,93.81,42290.0
2025-02-27 13:50:00,93.8,93.88,93.52,93.88,31840.0,93.8,93.88,93.52,93.88,31840.0
2025-02-27 13:55:00,93.9,94.07,93.75,93.83,63451.0,93.9,94.07,93.75,93.83,63451.0
2025-02-27 14:00:00,93.83,93.86,93.38,93.51,57685.0,93.83,93.86,93.38,93.51,57685.0
2025-02-27 14:05:00,93.51,93.93,93.36,93.88,92537.0,93.51,93.93,93.36,93.88,92537.0
2025-02-27 14:10:00,93.95,94.07,93.58,93.59,82299.0,93.95,94.07,93.58,93.59,82299.0
2025-02-27 14:15:00,93.61,94.03,93.55,94.01,69580.0,93.61,94.03,93.55,94.01,69580.0
2025-02-27 14:20:00,94.02,94.2,93.55,93.56,83576.0,94.02,94.2,93.55,93.56,83576.0
2025-02-27 14:25:00,93.54,93.69,93.23,93.26,110144.0,93.54,93.69,93.23,93.26,110144.0
2025-02-27 14:30:00,93.28,93.29,92.45,92.67,108175.0,93.28,93.29,92.45,92.67,108175.0
2025-02-27 14:35:00,92.62,93.12,92.62,92.85,63424.0,92.62,93.12,92.62,92.85,63424.0
2025-02-27 14:40:00,92.83,92.9,92.49,92.89,55218.0,92.83,92.9,92.49,92.89,55218.0
2025-02-27 14:45:00,92.91,93.17,92.84,92.93,64475.0,92.91,93.17,92.84,92.93,64475.0
2025-02-27 14:50:00,92.96,93.16,92.82,92.94,53073.0,92.96,93.16,92.82,92.94,53073.0
2025-02-27 14:55:00,92.94,93.22,92.93,93.03,48027.0,92.94,93.22,92.93,93.03,48027.0
2025-02-27 15:00:00,93.04,93.1,92.02,92.23,100348.0,93.04,93.1,92.02,92.23,100348.0
2025-02-27 15:05:00,92.22,92.39,92.08,92.31,50721.0,92.22,92.39,92.08,92.31,50721.0
2025-02-27 15:10:00,92.31,92.42,91.91,92.11,66619.0,92.31,92.42,91.91,92.11,66619.0
2025-02-27 15:15:00,92.14,92.24,91.9,92.09,72052.0,92.14,92.24,91.9,92.09,72052.0
2025-02-27 15:20:00,92.06,92.52,91.94,92.46,91441.0,92.06,92.52,91.94,92.46,91441.0
2025-02-27 15:25:00,92.45,92.54,91.7,92.0,128928.0,92.45,92.54,91.7,92.0,128928.0
2025-02-27 15:30:00,91.98,92.28,91.96,92.13,94557.0,91.98,92.28,91.96,92.13,94557.0
2025-02-27 15:35:00,92.13,92.3,91.93,91.94,85800.0,92.13,92.3,91.93,91.94,85800.0
2025-02-27 15:40:00,91.97,92.01,91.72,91.84,81286.0,91.97,92.01,91.72,91.84,81286.0
2025-02-27 15:45:00,91.84,91.99,91.57,91.96,131499.0,91.84,91.99,91.57,91.96,131499.0
2025-02-27 15:50:00,91.93,92.29,91.69,91.72,208906.0,91.93,92.29,91.69,91.72,208906.0
2025-02-27 15:55:00,91.73,91.77,91.39,91.6,569999.0,91.73,91.77,91.39,91.6,569999.0
2025-02-28 09:30:00,90.97,91.51,90.41,91.17,286313.0,90.97,91.51,90.41,91.17,286313.0
2025-02-28 09:35:00,91.21,92.41,91.1,92.2,108884.0,91.21,92.41,91.1,92.2,108884.0
2025-02-28 09:40:00,92.1,92.16,91.01,91.25,128718.0,92.1,92.16,91.01,91.25,128718.0
2025-02-28 09:45:00,91.23,91.98,91.17,91.66,103371.0,91.23,91.98,91.17,91.66,103371.0
2025-02-28 09:50:00,91.65,92.12,91.04,91.25,101701.0,91.65,92.12,91.04,91.25,101701.0
2025-02-28 09:55:00,91.25,91.44,90.65,91.44,114264.0,91.25,91.44,90.65,91.44,114264.0
2025-02-28 10:00:00,91.33,91.45,90.71,91.16,146727.0,91.33,91.45,90.71,91.16,146727.0
2025-02-28 10:05:00,91.23,91.7,91.07,91.51,74532.0,91.23,91.7,91.07,91.51,74532.0
2025-02-28 10:10:00,91.45,91.98,91.2,91.87,118167.0,91.45,91.98,91.2,91.87,118167.0
2025-02-28 10:15:00,91.82,92.5,91.76,92.26,172858.0,91.82,92.5,91.76,92.26,172858.0
2025-02-28 10:20:00,92.31,92.54,92.02,92.36,128515.0,92.31,92.54,92.02,92.36,128515.0
2025-02-28 10:25:00,92.36,92.71,92.17,92.71,99595.0,92.36,92.71,92.17,92.71,99595.0
2025-02-28 10:30:00,92.66,92.93,92.47,92.78,90436.0,92.66,92.93,92.47,92.78,90436.0
2025-02-28 10:35:00,92.76,92.84,92.26,92.45,92117.0,92.76,92.84,92.26,92.45,92117.0
2025-02-28 10:40:00,92.41,92.75,92.3,92.64,76985.0,92.41,92.75,92.3,92.64,76985.0
2025-02-28 10:45:00,92.63,92.75,92.31,92.72,75097.0,92.63,92.75,92.31,92.72,75097.0
2025-02-28 10:50:00,92.71,92.99,92.63,92.81,70737.0,92.71,92.99,92.63,92.81,70737.0
2025-02-28 10:55:00,92.81,93.18,92.69,93.14,100048.0,92.81,93.18,92.69,93.14,100048.0
2025-02-28 11:00:00,93.12,93.14,92.75,92.84,53136.0,93.12,93.14,92.75,92.84,53136.0
2025-02-28 11:05:00,92.81,93.01,92.66,92.81,95760.0,92.81,93.01,92.66,92.81,95760.0
2025-02-28 11:10:00,92.82,93.1,92.46,92.56,84849.0,92.82,93.1,92.46,92.56,84849.0
2025-02-28 11:15:00,92.57,92.57,91.78,92.27,99733.0,92.57,92.57,91.78,92.27,99733.0
2025-02-28 11:20:00,92.28,92.48,91.83,91.89,64919.0,92.28,92.48,91.83,91.89,64919.0
2025-02-28 11:25:00,91.9,92.05,91.6,91.64,77369.0,91.9,92.05,91.6,91.64,77369.0
2025-02-28 11:30:00,91.6,91.94,91.41,91.89,119721.0,91.6,91.94,91.41,91.89,119721.0
2025-02-28 11:35:00,91.94,92.12,91.87,92.01,36661.0,91.94,92.12,91.87,92.01,36661.0
2025-02-28 11:40:00,92.01,92.2,91.96,92.04,50936.0,92.01,92.2,91.96,92.04,50936.0
2025-02-28 11:45:00,92.01,92.28,91.97,92.01,56581.0,92.01,92.28,91.97,92.01,56581.0
2025-02-28 11:50:00,92.02,92.04,91.6,91.93,48315.0,92.02,92.04,91.6,91.93,48315.0
2025-02-28 11:55:00,91.93,91.94,91.56,91.63,42337.0,91.93,91.94,91.56,91.63,42337.0
2025-02-28 12:00:00,91.59,91.78,91.44,91.68,39065.0,91.59,91.78,91.44,91.68,39065.0
2025-02-28 12:05:00,91.71,91.92,91.55,91.78,36886.0,91.71,91.92,91.55,91.78,36886.0
2025-02-28 12:10:00,91.74,92.02,91.74,92.02,18766.0,91.74,92.02,91.74,92.02,18766.0
2025-02-28 12:15:00,92.0,92.27,91.84,92.25,29493.0,92.0,92.27,91.84,92.25,29493.0
2025-02-28 12:20:00,92.26,92.32,91.61,91.86,38491.0,92.26,92.32,91.61,91.86,38491.0
2025-02-28 12:25:00,91.87,92.11,91.8,91.85,112602.0,91.87,92.11,91.8,91.85,112602.0
2025-02-28 12:30:00,91.87,91.9,91.56,91.63,42888.0,91.87,91.9,91.56,91.63,42888.0
2025-02-28 12:35:00,91.63,92.08,91.63,91.91,41799.0,91.63,92.08,91.63,91.91,41799.0
2025-02-28 12:40:00,91.92,91.92,91.11,91.13,74850.0,91.92,91.92,91.11,91.13,74850.0
2025-02-28 12:45:00,91.15,91.26,90.85,90.91,85086.0,91.15,91.26,90.85,90.91,85086.0
2025-02-28 12:50:00,90.9,91.26,90.8,91.05,140064.0,90.9,91.26,90.8,91.05,140064.0
2025-02-28 12:55:00,91.08,91.13,90.61,90.64,71350.0,91.08,91.13,90.61,90.64,71350.0
2025-02-28 13:00:00,90.62,91.01,90.57,90.96,110467.0,90.62,91.01,90.57,90.96,110467.0
2025-02-28 13:05:00,90.94,91.03,90.85,90.95,53967.0,90.94,91.03,90.85,90.95,53967.0
2025-02-28 13:10:00,90.92,91.0,90.77,90.93,56268.0,90.92,91.0,90.77,90.93,56268.0
2025-02-28 13:15:00,90.9,91.11,90.35,90.46,108913.0,90.9,91.11,90.35,90.46,108913.0
2025-02-28 13:20:00,90.48,90.83,90.44,90.65,75913.0,90.48,90.83,90.44,90.65,75913.0
2025-02-28 13:25:00,90.66,91.17,90.66,91.14,118844.0,90.66,91.17,90.66,91.14,118844.0
2025-02-28 13:30:00,91.13,91.22,90.9,91.22,144493.0,91.13,91.22,90.9,91.22,144493.0
2025-02-28 13:35:00,91.23,91.75,91.23,91.56,33143.0,91.23,91.75,91.23,91.56,33143.0
2025-02-28 13:40:00,91.53,91.73,91.22,91.27,102742.0,91.53,91.73,91.22,91.27,102742.0
2025-02-28 13:45:00,91.27,91.5,91.24,91.35,69658.0,91.27,91.5,91.24,91.35,69658.0
2025-02-28 13:50:00,91.38,91.47,91.19,91.21,70080.0,91.38,91.47,91.19,91.21,70080.0
2025-02-28 13:55:00,91.2,91.24,90.8,90.86,46460.0,91.2,91.24,90.8,90.86,46460.0
2025-02-28 14:00:00,90.85,91.24,90.83,91.09,61619.0,90.85,91.24,90.83,91.09,61619.0
2025-02-28 14:05:00,91.03,91.27,91.0,91.06,31300.0,91.03,91.27,91.0,91.06,31300.0
2025-02-28 14:10:00,91.12,91.16,90.92,91.06,25249.0,91.12,91.16,90.92,91.06,25249.0
2025-02-28 14:15:00,91.05,91.34,91.05,91.31,31253.0,91.05,91.34,91.05,91.31,31253.0
2025-02-28 14:20:00,91.34,91.34,90.95,91.11,31381.0,91.34,91.34,90.95,91.11,31381.0
2025-02-28 14:25:00,91.14,91.26,91.1,91.14,24005.0,91.14,91.26,91.1,91.14,24005.0
2025-02-28 14:30:00,91.15,91.36,91.05,91.13,48144.0,91.15,91.36,91.05,91.13,48144.0
2025-02-28 14:35:00,91.15,91.51,91.12,91.42,31385.0,91.15,91.51,91.12,91.42,31385.0
2025-02-28 14:40:00,91.45,91.65,91.37,91.54,29577.0,91.45,91.65,91.37,91.54,29577.0
2025-02-28 14:45:00,91.54,91.67,91.39,91.59,27511.0,91.54,91.67,91.39,91.59,27511.0
2025-02-28 14:50:00,91.56,91.72,91.43,91.62,55690.0,91.56,91.72,91.43,91.62,55690.0
2025-02-28 14:55:00,91.6,91.71,91.4,91.58,59736.0,91.6,91.71,91.4,91.58,59736.0
2025-02-28 15:00:00,91.55,91.85,91.46,91.79,50586.0,91.55,91.85,91.46,91.79,50586.0
2025-02-28 15:05:00,91.82,91.93,91.65,91.86,41626.0,91.82,91.93,91.65,91.86,41626.0
2025-02-28 15:10:00,91.84,91.85,91.56,91.64,49291.0,91.84,91.85,91.56,91.64,49291.0
2025-02-28 15:15:00,91.63,91.69,91.43,91.53,48314.0,91.63,91.69,91.43,91.53,48314.0
2025-02-28 15:20:00,91.51,91.58,91.32,91.47,61398.0,91.51,91.58,91.32,91.47,61398.0
2025-02-28 15:25:00,91.47,91.77,91.44,91.76,52352.0,91.47,91.77,91.44,91.76,52352.0
2025-02-28 15:30:00,91.76,91.76,91.36,91.4,70423.0,91.76,91.76,91.36,91.4,70423.0
2025-02-28 15:35:00,91.38,91.66,91.38,91.64,84711.0,91.38,91.66,91.38,91.64,84711.0
2025-02-28 15:40:00,91.65,92.06,91.63,91.93,91165.0,91.65,92.06,91.63,91.93,91165.0
2025-02-28 15:45:00,91.94,92.06,91.88,92.0,110808.0,91.94,92.06,91.88,92.0,110808.0
2025-02-28 15:50:00,91.99,92.72,91.99,92.72,157800.0,91.99,92.72,91.99,92.72,157800.0
2025-02-28 15:55:00,92.73,93.18,92.71,93.09,536337.0,92.73,93.18,92.71,93.09,536337.0
2025-03-03 09:30:00,93.07,93.07,91.83,91.97,232785.0,93.07,93.07,91.83,91.97,232785.0
2025-03-03 09:35:00,91.97,92.41,90.28,90.64,135944.0,91.97,92.41,90.28,90.64,135944.0
2025-03-03 09:40:00,90.64,90.85,89.62,89.8,178851.0,90.64,90.85,89.62,89.8,178851.0
2025-03-03 09:45:00,89.82,90.74,89.66,90.37,161698.0,89.82,90.74,89.66,90.37,161698.0
2025-03-03 09:50:00,90.39,90.43,89.93,89.98,155822.0,90.39,90.43,89.93,89.98,155822.0
2025-03-03 09:55:00,90.0,90.02,89.23,89.41,209061.0,90.0,90.02,89.23,89.41,209061.0
2025-03-03 10:00:00,89.36,89.52,88.82,89.25,219396.0,89.36,89.52,88.82,89.25,219396.0
2025-03-03 10:05:00,89.25,89.67,88.98,89.27,240181.0,89.25,89.67,88.98,89.27,240181.0
2025-03-03 10:10:00,89.22,89.81,89.14,89.6,99763.0,89.22,89.81,89.14,89.6,99763.0
2025-03-03 10:15:00,89.5,89.7,89.41,89.69,73788.0,89.5,89.7,89.41,89.69,73788.0
2025-03-03 10:20:00,89.69,90.52,89.56,90.26,154394.0,89.69,90.52,89.56,90.26,154394.0
2025-03-03 10:25:00,90.28,90.53,90.05,90.49,124435.0,90.28,90.53,90.05,90.49,124435.0
2025-03-03 10:30:00,90.52,90.89,90.16,90.32,86944.0,90.52,90.89,90.16,90.32,86944.0
2025-03-03 10:35:00,90.33,90.34,89.78,90.01,80783.0,90.33,90.34,89.78,90.01,80783.0
2025-03-03 10:40:00,89.99,90.2,89.87,90.15,51470.0,89.99,90.2,89.87,90.15,51470.0
2025-03-03 10:45:00,90.17,90.17,89.75,89.99,106641.0,90.17,90.17,89.75,89.99,106641.0
2025-03-03 10:50:00,90.04,90.31,89.74,90.07,69559.0,90.04,90.31,89.74,90.07,69559.0
2025-03-03 10:55:00,90.05,90.09,89.66,89.76,66171.0,90.05,90.09,89.66,89.76,66171.0
2025-03-03 11:00:00,89.76,90.2,89.76,89.9,60368.0,89.76,90.2,89.76,89.9,60368.0
2025-03-03 11:05:00,89.95,90.24,89.9,89.96,103596.0,89.95,90.24,89.9,89.96,103596.0
2025-03-03 11:10:00,89.97,90.05,89.61,89.83,71896.0,89.97,90.05,89.61,89.83,71896.0
2025-03-03 11:15:00,89.84,90.23,89.68,90.06,69246.0,89.84,90.23,89.68,90.06,69246.0
2025-03-03 11:20:00,90.13,90.44,90.05,90.41,40116.0,90.13,90.44,90.05,90.41,40116.0
2025-03-03 11:25:00,90.41,90.41,89.7,89.84,67947.0,90.41,90.41,89.7,89.84,67947.0
2025-03-03 11:30:00,89.84,90.01,89.75,89.8,47796.0,89.84,90.01,89.75,89.8,47796.0
2025-03-03 11:35:00,89.81,89.93,89.5,89.67,52318.0,89.81,89.93,89.5,89.67,52318.0
2025-03-03 11:40:00,89.7,89.86,89.57,89.65,44296.0,89.7,89.86,89.57,89.65,44296.0
2025-03-03 11:45:00,89.65,90.03,89.62,90.03,28360.0,89.65,90.03,89.62,90.03,28360.0
2025-03-03 11:50:00,90.0,90.33,89.88,89.91,37577.0,90.0,90.33,89.88,89.91,37577.0
2025-03-03 11:55:00,89.93,90.05,89.86,89.93,68688.0,89.93,90.05,89.86,89.93,68688.0
2025-03-03 12:00:00,89.92,90.03,89.8,90.01,66778.0,89.92,90.03,89.8,90.01,66778.0
2025-03-03 12:05:00,90.02,90.25,90.01,90.14,95976.0,90.02,90.25,90.01,90.14,95976.0
2025-03-03 12:10:00,90.12,90.22,90.01,90.19,27341.0,90.12,90.22,90.01,90.19,27341.0
2025-03-03 12:15:00,90.17,90.22,90.06,90.11,41633.0,90.17,90.22,90.06,90.11,41633.0
2025-03-03 12:20:00,90.11,90.12,89.93,90.07,43350.0,90.11,90.12,89.93,90.07,43350.0
2025-03-03 12:25:00,90.05,90.11,89.73,89.86,37641.0,90.05,90.11,89.73,89.86,37641.0
2025-03-03 12:30:00,89.88,89.89,89.7,89.74,68412.0,89.88,89.89,89.7,89.74,68412.0
2025-03-03 12:35:00,89.73,89.91,89.63,89.89,61308.0,89.73,89.91,89.63,89.89,61308.0
2025-03-03 12:40:00,89.91,90.1,89.8,89.81,37960.0,89.91,90.1,89.8,89.81,37960.0
2025-03-03 12:45:00,89.83,89.83,89.3,89.45,66834.0,89.83,89.83,89.3,89.45,66834.0
2025-03-03 12:50:00,89.44,89.46,89.11,89.12,127809.0,89.44,89.46,89.11,89.12,127809.0
2025-03-03 12:55:00,89.11,89.14,88.83,89.03,105694.0,89.11,89.14,88.83,89.03,105694.0
2025-03-03 13:00:00,89.01,89.08,88.85,88.92,83936.0,89.01,89.08,88.85,88.92,83936.0
2025-03-03 13:05:00,88.89,88.89,88.26,88.35,131189.0,88.89,88.89,88.26,88.35,131189.0
2025-03-03 13:10:00,88.32,88.42,87.93,88.03,162328.0,88.32,88.42,87.93,88.03,162328.0
2025-03-03 13:15:00,88.01,88.26,87.97,88.11,74656.0,88.01,88.26,87.97,88.11,74656.0
2025-03-03 13:20:00,88.13,88.35,87.95,88.22,83397.0,88.13,88.35,87.95,88.22,83397.0
2025-03-03 13:25:00,88.2,88.2,87.6,87.6,85372.0,88.2,88.2,87.6,87.6,85372.0
2025-03-03 13:30:00,87.69,87.8,87.39,87.57,117030.0,87.69,87.8,87.39,87.57,117030.0
2025-03-03 13:35:00,87.6,87.76,87.4,87.43,123023.0,87.6,87.76,87.4,87.43,123023.0
2025-03-03 13:40:00,87.42,87.65,87.34,87.48,131637.0,87.42,87.65,87.34,87.48,131637.0
2025-03-03 13:45:00,87.48,87.95,87.31,87.7,178331.0,87.48,87.95,87.31,87.7,178331.0
2025-03-03 13:50:00,87.75,87.92,87.62,87.72,51130.0,87.75,87.92,87.62,87.72,51130.0
2025-03-03 13:55:00,87.69,88.15,87.68,88.1,54025.0,87.69,88.15,87.68,88.1,54025.0
2025-03-03 14:00:00,88.1,88.4,88.03,88.11,165572.0,88.1,88.4,88.03,88.11,165572.0
2025-03-03 14:05:00,88.11,88.28,88.02,88.2,88686.0,88.11,88.28,88.02,88.2,88686.0
2025-03-03 14:10:00,88.19,88.27,87.92,87.97,173597.0,88.19,88.27,87.92,87.97,173597.0
2025-03-03 14:15:00,87.99,88.06,87.67,87.73,69891.0,87.99,88.06,87.67,87.73,69891.0
2025-03-03 14:20:00,87.73,88.07,87.71,87.99,67846.0,87.73,88.07,87.71,87.99,67846.0
2025-03-03 14:25:00,87.97,87.97,87.68,87.77,64241.0,87.97,87.97,87.68,87.77,64241.0
2025-03-03 14:30:00,87.75,88.24,87.74,88.17,103153.0,87.75,88.24,87.74,88.17,103153.0
2025-03-03 14:35:00,88.17,88.21,87.89,88.12,54062.0,88.17,88.21,87.89,88.12,54062.0
2025-03-03 14:40:00,88.12,88.34,88.02,88.23,55364.0,88.12,88.34,88.02,88.23,55364.0
2025-03-03 14:45:00,88.2,88.2,87.7,87.74,86375.0,88.2,88.2,87.7,87.74,86375.0
2025-03-03 14:50:00,87.75,87.88,87.05,87.19,164393.0,87.75,87.88,87.05,87.19,164393.0
2025-03-03 14:55:00,87.19,87.27,86.71,86.77,231101.0,87.19,87.27,86.71,86.77,231101.0
2025-03-03 15:00:00,86.78,86.8,85.86,86.2,299908.0,86.78,86.8,85.86,86.2,299908.0
2025-03-03 15:05:00,86.21,86.32,85.82,85.86,205820.0,86.21,86.32,85.82,85.86,205820.0
2025-03-03 15:10:00,85.85,86.05,85.52,85.82,201077.0,85.85,86.05,85.52,85.82,201077.0
2025-03-03 15:15:00,85.82,86.15,85.76,85.78,171862.0,85.82,86.15,85.76,85.78,171862.0
2025-03-03 15:20:00,85.78,85.88,85.22,85.36,175543.0,85.78,85.88,85.22,85.36,175543.0
2025-03-03 15:25:00,85.38,85.47,85.13,85.22,206881.0,85.38,85.47,85.13,85.22,206881.0
2025-03-03 15:30:00,85.22,85.71,85.05,85.17,253422.0,85.22,85.71,85.05,85.17,253422.0
2025-03-03 15:35:00,85.14,85.36,84.93,85.03,264662.0,85.14,85.36,84.93,85.03,264662.0
2025-03-03 15:40:00,85.03,85.32,84.85,85.05,206356.0,85.03,85.32,84.85,85.05,206356.0
2025-03-03 15:45:00,85.08,85.44,84.89,85.25,353006.0,85.08,85.44,84.89,85.25,353006.0
2025-03-03 15:50:00,85.25,85.65,85.07,85.65,223175.0,85.25,85.65,85.07,85.65,223175.0
2025-03-03 15:55:00,85.66,86.06,85.42,86.04,609706.0,85.66,86.06,85.42,86.04,609706.0
2025-03-04 09:30:00,82.54,83.86,81.84,83.7,1004606.0,82.54,83.86,81.84,83.7,1004606.0
2025-03-04 09:35:00,83.7,84.88,83.61,83.71,410123.0,83.7,84.88,83.61,83.71,410123.0
2025-03-04 09:40:00,83.71,84.03,83.17,83.75,308042.0,83.71,84.03,83.17,83.75,308042.0
2025-03-04 09:45:00,83.75,84.14,83.48,83.72,347370.0,83.75,84.14,83.48,83.72,347370.0
2025-03-04 09:50:00,83.73,83.77,83.1,83.4,304141.0,83.73,83.77,83.1,83.4,304141.0
2025-03-04 09:55:00,83.43,83.74,83.08,83.12,226270.0,83.43,83.74,83.08,83.12,226270.0
2025-03-04 10:00:00,83.12,83.13,82.37,82.66,228845.0,83.12,83.13,82.37,82.66,228845.0
2025-03-04 10:05:00,82.7,82.86,82.1,82.48,186875.0,82.7,82.86,82.1,82.48,186875.0
2025-03-04 10:10:00,82.45,83.04,82.34,82.64,179459.0,82.45,83.04,82.34,82.64,179459.0
2025-03-04 10:15:00,82.6,82.6,81.45,81.61,209304.0,82.6,82.6,81.45,81.61,209304.0
2025-03-04 10:20:00,81.62,82.3,81.47,82.14,181752.0,81.62,82.3,81.47,82.14,181752.0
2025-03-04 10:25:00,82.09,82.9,81.98,82.76,159254.0,82.09,82.9,81.98,82.76,159254.0
2025-03-04 10:30:00,82.8,83.32,82.5,83.11,148002.0,82.8,83.32,82.5,83.11,148002.0
2025-03-04 10:35:00,83.05,83.29,82.71,82.84,176566.0,83.05,83.29,82.71,82.84,176566.0
2025-03-04 10:40:00,82.85,83.41,82.63,83.35,144836.0,82.85,83.41,82.63,83.35,144836.0
2025-03-04 10:45:00,83.4,83.7,82.96,83.48,77381.0,83.4,83.7,82.96,83.48,77381.0
2025-03-04 10:50:00,83.43,83.48,82.74,82.85,165239.0,83.43,83.48,82.74,82.85,165239.0
2025-03-04 10:55:00,82.85,83.38,82.7,83.15,83362.0,82.85,83.38,82.7,83.15,83362.0
2025-03-04 11:00:00,83.11,83.37,82.7,82.89,100710.0,83.11,83.37,82.7,82.89,100710.0
2025-03-04 11:05:00,82.91,83.03,82.43,82.55,71947.0,82.91,83.03,82.43,82.55,71947.0
2025-03-04 11:10:00,82.6,83.31,82.54,83.3,61054.0,82.6,83.31,82.54,83.3,61054.0
2025-03-04 11:15:00,83.22,83.49,82.68,82.76,79178.0,83.22,83.49,82.68,82.76,79178.0
2025-03-04 11:20:00,82.81,83.0,82.5,82.52,83938.0,82.81,83.0,82.5,82.52,83938.0
2025-03-04 11:25:00,82.5,82.73,82.19,82.41,109788.0,82.5,82.73,82.19,82.41,109788.0
2025-03-04 11:30:00,82.41,82.81,82.4,82.58,102059.0,82.41,82.81,82.4,82.58,102059.0
2025-03-04 11:35:00,82.57,82.78,82.48,82.54,163098.0,82.57,82.78,82.48,82.54,163098.0
2025-03-04 11:40:00,82.55,82.96,82.49,82.76,131041.0,82.55,82.96,82.49,82.76,131041.0
2025-03-04 11:45:00,82.72,82.82,82.38,82.55,77396.0,82.72,82.82,82.38,82.55,77396.0
2025-03-04 11:50:00,82.51,83.63,82.45,83.5,337943.0,82.51,83.63,82.45,83.5,337943.0
2025-03-04 11:55:00,83.5,83.63,83.07,83.11,168073.0,83.5,83.63,83.07,83.11,168073.0
2025-03-04 12:00:00,83.11,83.5,82.79,83.35,175466.0,83.11,83.5,82.79,83.35,175466.0
2025-03-04 12:05:00,83.35,83.46,82.67,82.84,165951.0,83.35,83.46,82.67,82.84,165951.0
2025-03-04 12:10:00,82.83,83.28,82.76,83.27,304567.0,82.83,83.28,82.76,83.27,304567.0
2025-03-04 12:15:00,83.23,83.49,83.15,83.28,83735.0,83.23,83.49,83.15,83.28,83735.0
2025-03-04 12:20:00,83.28,83.89,83.27,83.73,121941.0,83.28,83.89,83.27,83.73,121941.0
2025-03-04 12:25:00,83.77,84.6,83.71,84.23,175004.0,83.77,84.6,83.71,84.23,175004.0
2025-03-04 12:30:00,84.2,84.23,83.69,83.86,94041.0,84.2,84.23,83.69,83.86,94041.0
2025-03-04 12:35:00,83.83,84.35,83.72,84.0,117132.0,83.83,84.35,83.72,84.0,117132.0
2025-03-04 12:40:00,84.0,84.14,83.65,84.03,150525.0,84.0,84.14,83.65,84.03,150525.0
2025-03-04 12:45:00,84.04,84.54,83.95,84.23,75840.0,84.04,84.54,83.95,84.23,75840.0
2025-03-04 12:50:00,84.23,84.32,83.75,84.11,72796.0,84.23,84.32,83.75,84.11,72796.0
2025-03-04 12:55:00,84.09,84.16,83.83,84.16,92695.0,84.09,84.16,83.83,84.16,92695.0
2025-03-04 13:00:00,84.05,84.18,83.73,84.09,46962.0,84.05,84.18,83.73,84.09,46962.0
2025-03-04 13:05:00,84.0,84.73,83.99,84.72,95449.0,84.0,84.73,83.99,84.72,95449.0
2025-03-04 13:10:00,84.69,85.31,84.68,85.19,134071.0,84.69,85.31,84.68,85.19,134071.0
2025-03-04 13:15:00,85.19,85.19,84.48,84.71,80779.0,85.19,85.19,84.48,84.71,80779.0
2025-03-04 13:20:00,84.71,84.76,84.26,84.37,137885.0,84.71,84.76,84.26,84.37,137885.0
2025-03-04 13:25:00,84.38,84.46,84.22,84.36,88843.0,84.38,84.46,84.22,84.36,88843.0
2025-03-04 13:30:00,84.29,84.77,84.24,84.69,57903.0,84.29,84.77,84.24,84.69,57903.0
2025-03-04 13:35:00,84.66,84.88,84.55,84.88,59527.0,84.66,84.88,84.55,84.88,59527.0
2025-03-04 13:40:00,84.86,85.16,84.75,85.15,78247.0,84.86,85.16,84.75,85.15,78247.0
2025-03-04 13:45:00,85.15,85.39,85.03,85.14,94684.0,85.15,85.39,85.03,85.14,94684.0
2025-03-04 13:50:00,85.11,85.46,85.06,85.34,87161.0,85.11,85.46,85.06,85.34,87161.0
2025-03-04 13:55:00,85.32,85.51,85.29,85.45,94198.0,85.32,85.51,85.29,85.45,94198.0
2025-03-04 14:00:00,85.43,86.02,85.43,85.92,85405.0,85.43,86.02,85.43,85.92,85405.0
2025-03-04 14:05:00,85.93,86.29,85.88,86.0,108114.0,85.93,86.29,85.88,86.0,108114.0
2025-03-04 14:10:00,86.01,86.05,85.73,85.98,62104.0,86.01,86.05,85.73,85.98,62104.0
2025-03-04 14:15:00,85.98,86.17,85.9,86.09,63635.0,85.98,86.17,85.9,86.09,63635.0
2025-03-04 14:20:00,86.1,86.7,86.04,86.48,108737.0,86.1,86.7,86.04,86.48,108737.0
2025-03-04 14:25:00,86.52,86.67,86.24,86.29,86400.0,86.52,86.67,86.24,86.29,86400.0
2025-03-04 14:30:00,86.32,86.48,86.17,86.28,131081.0,86.32,86.48,86.17,86.28,131081.0
2025-03-04 14:35:00,86.31,86.52,86.22,86.34,129906.0,86.31,86.52,86.22,86.34,129906.0
2025-03-04 14:40:00,86.37,86.58,86.21,86.38,86037.0,86.37,86.58,86.21,86.38,86037.0
2025-03-04 14:45:00,86.4,86.46,85.94,85.96,67511.0,86.4,86.46,85.94,85.96,67511.0
2025-03-04 14:50:00,85.98,86.33,85.9,86.21,113595.0,85.98,86.33,85.9,86.21,113595.0
2025-03-04 14:55:00,86.23,86.49,86.17,86.36,106214.0,86.23,86.49,86.17,86.36,106214.0
2025-03-04 15:00:00,86.33,86.74,86.31,86.47,99671.0,86.33,86.74,86.31,86.47,99671.0
2025-03-04 15:05:00,86.47,86.71,86.25,86.55,122087.0,86.47,86.71,86.25,86.55,122087.0
2025-03-04 15:10:00,86.58,86.83,86.53,86.69,136418.0,86.58,86.83,86.53,86.69,136418.0
2025-03-04 15:15:00,86.7,86.71,86.4,86.69,127724.0,86.7,86.71,86.4,86.69,127724.0
2025-03-04 15:20:00,86.7,86.95,86.54,86.84,109669.0,86.7,86.95,86.54,86.84,109669.0
2025-03-04 15:25:00,86.87,86.87,86.28,86.29,119240.0,86.87,86.87,86.28,86.29,119240.0
2025-03-04 15:30:00,86.33,86.33,85.4,85.53,178917.0,86.33,86.33,85.4,85.53,178917.0
2025-03-04 15:35:00,85.54,85.74,85.12,85.25,171216.0,85.54,85.74,85.12,85.25,171216.0
2025-03-04 15:40:00,85.22,85.43,84.88,85.3,212652.0,85.22,85.43,84.88,85.3,212652.0
2025-03-04 15:45:00,85.32,85.56,85.04,85.08,148310.0,85.32,85.56,85.04,85.08,148310.0
2025-03-04 15:50:00,85.07,85.28,84.66,85.2,236694.0,85.07,85.28,84.66,85.2,236694.0
2025-03-04 15:55:00,85.2,85.52,85.16,85.51,621421.0,85.2,85.52,85.16,85.51,621421.0
2025-03-05 09:30:00,87.19,87.94,85.9,86.02,427716.0,87.19,87.94,85.9,86.02,427716.0
2025-03-05 09:35:00,86.02,86.35,85.37,86.13,143001.0,86.02,86.35,85.37,86.13,143001.0
2025-03-05 09:40:00,86.13,87.18,86.11,86.73,191388.0,86.13,87.18,86.11,86.73,191388.0
2025-03-05 09:45:00,86.77,86.77,85.95,86.11,100791.0,86.77,86.77,85.95,86.11,100791.0
2025-03-05 09:50:00,86.04,86.75,86.0,86.37,92000.0,86.04,86.75,86.0,86.37,92000.0
2025-03-05 09:55:00,86.37,86.48,85.69,85.98,70285.0,86.37,86.48,85.69,85.98,70285.0
2025-03-05 10:00:00,86.03,87.22,86.03,86.68,121798.0,86.03,87.22,86.03,86.68,121798.0
2025-03-05 10:05:00,86.7,87.2,86.4,86.77,160633.0,86.7,87.2,86.4,86.77,160633.0
2025-03-05 10:10:00,86.77,86.94,86.41,86.66,59964.0,86.77,86.94,86.41,86.66,59964.0
2025-03-05 10:15:00,86.75,86.76,85.67,85.76,100534.0,86.75,86.76,85.67,85.76,100534.0
2025-03-05 10:20:00,85.72,86.18,85.45,85.75,131011.0,85.72,86.18,85.45,85.75,131011.0
2025-03-05 10:25:00,85.8,86.09,85.62,85.81,91110.0,85.8,86.09,85.62,85.81,91110.0
2025-03-05 10:30:00,85.76,86.34,85.6,86.13,70538.0,85.76,86.34,85.6,86.13,70538.0
2025-03-05 10:35:00,86.13,86.74,86.11,86.67,61648.0,86.13,86.74,86.11,86.67,61648.0
2025-03-05 10:40:00,86.69,86.69,86.24,86.6,43053.0,86.69,86.69,86.24,86.6,43053.0
2025-03-05 10:45:00,86.54,86.85,86.25,86.42,63190.0,86.54,86.85,86.25,86.42,63190.0
2025-03-05 10:50:00,86.42,86.61,86.06,86.61,83161.0,86.42,86.61,86.06,86.61,83161.0
2025-03-05 10:55:00,86.58,86.86,86.32,86.39,69460.0,86.58,86.86,86.32,86.39,69460.0
2025-03-05 11:00:00,86.41,86.46,86.08,86.32,84553.0,86.41,86.46,86.08,86.32,84553.0
2025-03-05 11:05:00,86.32,86.48,86.02,86.06,26610.0,86.32,86.48,86.02,86.06,26610.0
2025-03-05 11:10:00,86.1,86.1,85.6,85.9,42877.0,86.1,86.1,85.6,85.9,42877.0
2025-03-05 11:15:00,85.88,86.03,85.79,85.92,32299.0,85.88,86.03,85.79,85.92,32299.0
2025-03-05 11:20:00,85.95,86.13,85.81,86.09,30622.0,85.95,86.13,85.81,86.09,30622.0
2025-03-05 11:25:00,86.09,86.38,85.95,86.24,41018.0,86.09,86.38,85.95,86.24,41018.0
2025-03-05 11:30:00,86.23,86.25,85.69,85.74,42850.0,86.23,86.25,85.69,85.74,42850.0
2025-03-05 11:35:00,85.79,86.17,85.7,86.02,22658.0,85.79,86.17,85.7,86.02,22658.0
2025-03-05 11:40:00,86.02,86.12,85.75,85.86,52449.0,86.02,86.12,85.75,85.86,52449.0
2025-03-05 11:45:00,85.88,86.16,85.85,86.0,27606.0,85.88,86.16,85.85,86.0,27606.0
2025-03-05 11:50:00,86.0,86.18,85.83,86.13,41487.0,86.0,86.18,85.83,86.13,41487.0
2025-03-05 11:55:00,86.18,86.95,86.16,86.65,83280.0,86.18,86.95,86.16,86.65,83280.0
2025-03-05 12:00:00,86.6,87.06,86.29,86.41,91139.0,86.6,87.06,86.29,86.41,91139.0
2025-03-05 12:05:00,86.42,86.65,86.36,86.47,74852.0,86.42,86.65,86.36,86.47,74852.0
2025-03-05 12:10:00,86.47,86.64,86.33,86.33,67205.0,86.47,86.64,86.33,86.33,67205.0
2025-03-05 12:15:00,86.36,86.48,86.1,86.17,80744.0,86.36,86.48,86.1,86.17,80744.0
2025-03-05 12:20:00,86.16,86.93,86.05,86.74,121911.0,86.16,86.93,86.05,86.74,121911.0
2025-03-05 12:25:00,86.77,86.95,86.57,86.77,48859.0,86.77,86.95,86.57,86.77,48859.0
2025-03-05 12:30:00,86.8,86.94,86.73,86.88,58797.0,86.8,86.94,86.73,86.88,58797.0
2025-03-05 12:35:00,86.83,87.13,86.72,87.1,79112.0,86.83,87.13,86.72,87.1,79112.0
2025-03-05 12:40:00,87.09,87.34,87.08,87.3,76317.0,87.09,87.34,87.08,87.3,76317.0
2025-03-05 12:45:00,87.28,87.35,86.86,87.12,109761.0,87.28,87.35,86.86,87.12,109761.0
2025-03-05 12:50:00,87.13,87.64,87.1,87.43,78894.0,87.13,87.64,87.1,87.43,78894.0
2025-03-05 12:55:00,87.41,87.56,87.35,87.45,55699.0,87.41,87.56,87.35,87.45,55699.0
2025-03-05 13:00:00,87.48,87.62,87.31,87.6,84896.0,87.48,87.62,87.31,87.6,84896.0
2025-03-05 13:05:00,87.56,87.74,86.69,86.81,88620.0,87.56,87.74,86.69,86.81,88620.0
2025-03-05 13:10:00,86.81,87.28,86.81,87.14,50405.0,86.81,87.28,86.81,87.14,50405.0
2025-03-05 13:15:00,87.12,87.34,87.01,87.24,29791.0,87.12,87.34,87.01,87.24,29791.0
2025-03-05 13:20:00,87.21,87.31,87.08,87.13,35380.0,87.21,87.31,87.08,87.13,35380.0
2025-03-05 13:25:00,87.17,87.27,86.96,87.08,72762.0,87.17,87.27,86.96,87.08,72762.0
2025-03-05 13:30:00,87.08,87.37,86.8,87.1,46808.0,87.08,87.37,86.8,87.1,46808.0
2025-03-05 13:35:00,87.07,87.28,86.95,87.25,41795.0,87.07,87.28,86.95,87.25,41795.0
2025-03-05 13:40:00,87.25,87.28,86.9,86.94,37810.0,87.25,87.28,86.9,86.94,37810.0
2025-03-05 13:45:00,86.96,87.5,86.96,87.34,47845.0,86.96,87.5,86.96,87.34,47845.0
2025-03-05 13:50:00,87.34,87.54,87.34,87.37,45455.0,87.34,87.54,87.34,87.37,45455.0
2025-03-05 13:55:00,87.37,87.62,87.35,87.56,33229.0,87.37,87.62,87.35,87.56,33229.0
2025-03-05 14:00:00,87.54,87.62,87.24,87.55,85320.0,87.54,87.62,87.24,87.55,85320.0
2025-03-05 14:05:00,87.54,88.02,87.43,88.02,68575.0,87.54,88.02,87.43,88.02,68575.0
2025-03-05 14:10:00,88.03,88.34,87.88,88.27,66609.0,88.03,88.34,87.88,88.27,66609.0
2025-03-05 14:15:00,88.29,88.39,88.01,88.05,91172.0,88.29,88.39,88.01,88.05,91172.0
2025-03-05 14:20:00,88.05,88.34,87.94,88.25,85670.0,88.05,88.34,87.94,88.25,85670.0
2025-03-05 14:25:00,88.23,88.24,87.78,87.78,136564.0,88.23,88.24,87.78,87.78,136564.0
2025-03-05 14:30:00,87.78,87.94,87.77,87.86,48365.0,87.78,87.94,87.77,87.86,48365.0
2025-03-05 14:35:00,87.88,87.97,87.62,87.78,51244.0,87.88,87.97,87.62,87.78,51244.0
2025-03-05 14:40:00,87.79,88.0,87.78,87.9,43226.0,87.79,88.0,87.78,87.9,43226.0
2025-03-05 14:45:00,87.92,88.11,87.72,88.02,52678.0,87.92,88.11,87.72,88.02,52678.0
2025-03-05 14:50:00,88.01,88.11,87.91,87.98,47619.0,88.01,88.11,87.91,87.98,47619.0
2025-03-05 14:55:00,87.95,88.16,87.76,87.77,54920.0,87.95,88.16,87.76,87.77,54920.0
2025-03-05 15:00:00,87.77,88.16,87.76,88.03,46173.0,87.77,88.16,87.76,88.03,46173.0
2025-03-05 15:05:00,88.03,88.22,87.93,88.12,64313.0,88.03,88.22,87.93,88.12,64313.0
2025-03-05 15:10:00,88.09,88.13,87.93,88.09,40058.0,88.09,88.13,87.93,88.09,40058.0
2025-03-05 15:15:00,88.15,88.15,87.31,87.57,76563.0,88.15,88.15,87.31,87.57,76563.0
2025-03-05 15:20:00,87.6,87.68,87.27,87.5,55873.0,87.6,87.68,87.27,87.5,55873.0
2025-03-05 15:25:00,87.53,87.85,87.47,87.79,66743.0,87.53,87.85,87.47,87.79,66743.0
2025-03-05 15:30:00,87.76,87.8,87.54,87.6,66808.0,87.76,87.8,87.54,87.6,66808.0
2025-03-05 15:35:00,87.6,87.63,87.43,87.51,80580.0,87.6,87.63,87.43,87.51,80580.0
2025-03-05 15:40:00,87.51,87.82,87.44,87.72,76953.0,87.51,87.82,87.44,87.72,76953.0
2025-03-05 15:45:00,87.73,87.74,87.45,87.51,99314.0,87.73,87.74,87.45,87.51,99314.0
2025-03-05 15:50:00,87.48,87.96,87.33,87.86,192861.0,87.48,87.96,87.33,87.86,192861.0
2025-03-05 15:55:00,87.85,87.88,87.57,87.81,502180.0,87.85,87.88,87.57,87.81,502180.0
2025-03-06 09:30:00,83.88,84.6,83.62,84.39,500419.0,83.88,84.6,83.62,84.39,500419.0
2025-03-06 09:35:00,84.45,84.45,83.59,84.04,200848.0,84.45,84.45,83.59,84.04,200848.0
2025-03-06 09:40:00,83.95,84.61,83.85,84.42,202929.0,83.95,84.61,83.85,84.42,202929.0
2025-03-06 09:45:00,84.42,84.91,84.12,84.83,101208.0,84.42,84.91,84.12,84.83,101208.0
2025-03-06 09:50:00,84.83,85.5,84.75,84.88,91669.0,84.83,85.5,84.75,84.88,91669.0
2025-03-06 09:55:00,84.83,85.15,84.56,84.92,81506.0,84.83,85.15,84.56,84.92,81506.0
2025-03-06 10:00:00,84.85,85.73,84.7,85.55,112483.0,84.85,85.73,84.7,85.55,112483.0
2025-03-06 10:05:00,85.55,85.94,85.5,85.88,60903.0,85.55,85.94,85.5,85.88,60903.0
2025-03-06 10:10:00,85.84,85.84,85.56,85.69,59063.0,85.84,85.84,85.56,85.69,59063.0
2025-03-06 10:15:00,85.72,86.2,85.65,85.97,77095.0,85.72,86.2,85.65,85.97,77095.0
2025-03-06 10:20:00,85.94,86.31,85.9,86.08,45645.0,85.94,86.31,85.9,86.08,45645.0
2025-03-06 10:25:00,86.07,86.22,85.71,86.09,50807.0,86.07,86.22,85.71,86.09,50807.0
2025-03-06 10:30:00,86.08,86.13,85.79,85.81,37885.0,86.08,86.13,85.79,85.81,37885.0
2025-03-06 10:35:00,85.81,86.34,85.73,86.27,54843.0,85.81,86.34,85.73,86.27,54843.0
2025-03-06 10:40:00,86.28,86.52,86.0,86.37,68317.0,86.28,86.52,86.0,86.37,68317.0
2025-03-06 10:45:00,86.32,86.41,86.01,86.04,38357.0,86.32,86.41,86.01,86.04,38357.0
2025-03-06 10:50:00,86.02,86.15,85.84,85.88,35363.0,86.02,86.15,85.84,85.88,35363.0
2025-03-06 10:55:00,85.91,86.2,85.77,86.11,46480.0,85.91,86.2,85.77,86.11,46480.0
2025-03-06 11:00:00,86.16,86.35,85.95,86.02,92065.0,86.16,86.35,85.95,86.02,92065.0
2025-03-06 11:05:00,86.02,86.53,85.99,86.48,38970.0,86.02,86.53,85.99,86.48,38970.0
2025-03-06 11:10:00,86.48,86.52,86.13,86.23,39052.0,86.48,86.52,86.13,86.23,39052.0
2025-03-06 11:15:00,86.22,86.35,86.04,86.17,26514.0,86.22,86.35,86.04,86.17,26514.0
2025-03-06 11:20:00,86.14,86.21,85.8,85.99,60472.0,86.14,86.21,85.8,85.99,60472.0
2025-03-06 11:25:00,86.0,86.22,85.68,86.1,67200.0,86.0,86.22,85.68,86.1,67200.0
2025-03-06 11:30:00,86.1,86.43,85.88,86.14,43692.0,86.1,86.43,85.88,86.14,43692.0
2025-03-06 11:35:00,86.18,86.18,85.65,85.69,44574.0,86.18,86.18,85.65,85.69,44574.0
2025-03-06 11:40:00,85.7,85.7,85.54,85.64,50416.0,85.7,85.7,85.54,85.64,50416.0
2025-03-06 11:45:00,85.66,85.74,85.55,85.65,30651.0,85.66,85.74,85.55,85.65,30651.0
2025-03-06 11:50:00,85.61,85.65,85.34,85.54,70008.0,85.61,85.65,85.34,85.54,70008.0
2025-03-06 11:55:00,85.54,85.55,85.25,85.26,136301.0,85.54,85.55,85.25,85.26,136301.0
2025-03-06 12:00:00,85.24,85.4,84.89,84.89,33542.0,85.24,85.4,84.89,84.89,33542.0
2025-03-06 12:05:00,84.83,85.18,84.75,85.13,47668.0,84.83,85.18,84.75,85.13,47668.0
2025-03-06 12:10:00,85.13,85.13,84.86,84.9,35233.0,85.13,85.13,84.86,84.9,35233.0
2025-03-06 12:15:00,84.91,85.01,84.75,84.97,43161.0,84.91,85.01,84.75,84.97,43161.0
2025-03-06 12:20:00,84.97,85.2,84.56,84.68,186000.0,84.97,85.2,84.56,84.68,186000.0
2025-03-06 12:25:00,84.67,84.68,84.15,84.38,102888.0,84.67,84.68,84.15,84.38,102888.0
2025-03-06 12:30:00,84.4,84.7,84.36,84.51,67092.0,84.4,84.7,84.36,84.51,67092.0
2025-03-06 12:35:00,84.53,84.54,84.07,84.18,37526.0,84.53,84.54,84.07,84.18,37526.0
2025-03-06 12:40:00,84.18,84.49,84.15,84.25,84671.0,84.18,84.49,84.15,84.25,84671.0
2025-03-06 12:45:00,84.25,84.28,83.95,84.03,63236.0,84.25,84.28,83.95,84.03,63236.0
2025-03-06 12:50:00,84.03,84.18,83.95,84.04,82184.0,84.03,84.18,83.95,84.04,82184.0
2025-03-06 12:55:00,84.06,84.44,84.03,84.32,55281.0,84.06,84.44,84.03,84.32,55281.0
2025-03-06 13:00:00,84.33,84.5,84.11,84.14,79308.0,84.33,84.5,84.11,84.14,79308.0
2025-03-06 13:05:00,84.13,84.34,84.1,84.24,54958.0,84.13,84.34,84.1,84.24,54958.0
2025-03-06 13:10:00,84.25,84.36,84.1,84.35,49609.0,84.25,84.36,84.1,84.35,49609.0
2025-03-06 13:15:00,84.33,84.44,84.17,84.37,44068.0,84.33,84.44,84.17,84.37,44068.0
2025-03-06 13:20:00,84.33,84.55,84.3,84.52,36858.0,84.33,84.55,84.3,84.52,36858.0
2025-03-06 13:25:00,84.52,84.61,84.15,84.2,44870.0,84.52,84.61,84.15,84.2,44870.0
2025-03-06 13:30:00,84.2,84.38,84.09,84.18,43939.0,84.2,84.38,84.09,84.18,43939.0
2025-03-06 13:35:00,84.2,84.3,83.78,83.78,70004.0,84.2,84.3,83.78,83.78,70004.0
2025-03-06 13:40:00,83.77,83.85,83.5,83.79,71388.0,83.77,83.85,83.5,83.79,71388.0
2025-03-06 13:45:00,83.81,84.07,83.69,84.0,55813.0,83.81,84.07,83.69,84.0,55813.0
2025-03-06 13:50:00,84.01,84.22,83.98,84.01,57384.0,84.01,84.22,83.98,84.01,57384.0
2025-03-06 13:55:00,84.0,84.1,83.93,84.06,34257.0,84.0,84.1,83.93,84.06,34257.0
2025-03-06 14:00:00,84.09,84.14,83.57,83.65,69474.0,84.09,84.14,83.57,83.65,69474.0
2025-03-06 14:05:00,83.67,83.8,83.58,83.79,60481.0,83.67,83.8,83.58,83.79,60481.0
2025-03-06 14:10:00,83.81,84.08,83.76,83.87,53439.0,83.81,84.08,83.76,83.87,53439.0
2025-03-06 14:15:00,83.83,84.0,83.61,83.69,56427.0,83.83,84.0,83.61,83.69,56427.0
2025-03-06 14:20:00,83.7,83.76,83.61,83.68,47037.0,83.7,83.76,83.61,83.68,47037.0
2025-03-06 14:25:00,83.69,83.71,83.31,83.45,69099.0,83.69,83.71,83.31,83.45,69099.0
2025-03-06 14:30:00,83.48,83.63,83.33,83.5,76941.0,83.48,83.63,83.33,83.5,76941.0
2025-03-06 14:35:00,83.51,83.64,83.3,83.5,35094.0,83.51,83.64,83.3,83.5,35094.0
2025-03-06 14:40:00,83.48,83.95,83.48,83.83,66957.0,83.48,83.95,83.48,83.83,66957.0
2025-03-06 14:45:00,83.79,84.52,83.78,84.38,68775.0,83.79,84.52,83.78,84.38,68775.0
2025-03-06 14:50:00,84.39,84.72,84.34,84.44,86157.0,84.39,84.72,84.34,84.44,86157.0
2025-03-06 14:55:00,84.43,84.43,83.46,83.46,71351.0,84.43,84.43,83.46,83.46,71351.0
2025-03-06 15:00:00,83.44,84.12,83.34,84.11,83590.0,83.44,84.12,83.34,84.11,83590.0
2025-03-06 15:05:00,84.11,84.23,83.92,83.94,52837.0,84.11,84.23,83.92,83.94,52837.0
2025-03-06 15:10:00,83.96,84.31,83.95,84.23,63603.0,83.96,84.31,83.95,84.23,63603.0
2025-03-06 15:15:00,84.22,84.31,83.98,84.09,61851.0,84.22,84.31,83.98,84.09,61851.0
2025-03-06 15:20:00,84.08,84.17,83.49,83.59,61584.0,84.08,84.17,83.49,83.59,61584.0
2025-03-06 15:25:00,83.58,84.13,83.53,84.06,64526.0,83.58,84.13,83.53,84.06,64526.0
2025-03-06 15:30:00,84.06,84.22,83.89,84.01,156530.0,84.06,84.22,83.89,84.01,156530.0
2025-03-06 15:35:00,84.0,84.27,83.94,84.04,75967.0,84.0,84.27,83.94,84.04,75967.0
2025-03-06 15:40:00,84.04,84.07,83.61,83.67,51877.0,84.04,84.07,83.61,83.67,51877.0
2025-03-06 15:45:00,83.65,83.86,83.56,83.84,71747.0,83.65,83.86,83.56,83.84,71747.0
2025-03-06 15:50:00,83.88,84.2,83.82,84.18,164043.0,83.88,84.2,83.82,84.18,164043.0
2025-03-06 15:55:00,84.2,84.39,84.11,84.32,434923.0,84.2,84.39,84.11,84.32,434923.0
2025-03-07 09:30:00,85.81,86.43,84.36,84.43,449415.0,85.81,86.43,84.36,84.43,449415.0
2025-03-07 09:35:00,84.48,84.92,83.68,84.09,111176.0,84.48,84.92,83.68,84.09,111176.0
2025-03-07 09:40:00,84.16,84.86,84.08,84.53,154954.0,84.16,84.86,84.08,84.53,154954.0
2025-03-07 09:45:00,84.62,85.44,84.6,85.31,113834.0,84.62,85.44,84.6,85.31,113834.0
2025-03-07 09:50:00,85.31,85.8,85.19,85.8,92935.0,85.31,85.8,85.19,85.8,92935.0
2025-03-07 09:55:00,85.73,85.83,84.62,84.69,70625.0,85.73,85.83,84.62,84.69,70625.0
2025-03-07 10:00:00,84.69,85.0,84.09,84.65,91655.0,84.69,85.0,84.09,84.65,91655.0
2025-03-07 10:05:00,84.66,84.71,83.92,84.06,59575.0,84.66,84.71,83.92,84.06,59575.0
2025-03-07 10:10:00,84.04,84.32,83.69,83.81,53196.0,84.04,84.32,83.69,83.81,53196.0
2025-03-07 10:15:00,83.89,83.93,83.12,83.45,115649.0,83.89,83.93,83.12,83.45,115649.0
2025-03-07 10:20:00,83.46,83.76,83.25,83.62,86478.0,83.46,83.76,83.25,83.62,86478.0
2025-03-07 10:25:00,83.61,83.62,82.8,83.01,142050.0,83.61,83.62,82.8,83.01,142050.0
2025-03-07 10:30:00,83.01,83.1,82.42,82.68,67966.0,83.01,83.1,82.42,82.68,67966.0
2025-03-07 10:35:00,82.67,82.76,82.26,82.4,74858.0,82.67,82.76,82.26,82.4,74858.0
2025-03-07 10:40:00,82.38,82.83,82.16,82.7,81186.0,82.38,82.83,82.16,82.7,81186.0
2025-03-07 10:45:00,82.64,82.98,82.27,82.63,278002.0,82.64,82.98,82.27,82.63,278002.0
2025-03-07 10:50:00,82.63,82.9,82.34,82.84,188563.0,82.63,82.9,82.34,82.84,188563.0
2025-03-07 10:55:00,82.82,83.01,82.6,82.77,146348.0,82.82,83.01,82.6,82.77,146348.0
2025-03-07 11:00:00,82.77,82.78,82.25,82.41,82249.0,82.77,82.78,82.25,82.41,82249.0
2025-03-07 11:05:00,82.41,82.49,82.13,82.32,83395.0,82.41,82.49,82.13,82.32,83395.0
2025-03-07 11:10:00,82.34,82.37,81.83,81.86,96096.0,82.34,82.37,81.83,81.86,96096.0
2025-03-07 11:15:00,81.86,81.93,81.4,81.61,86554.0,81.86,81.93,81.4,81.61,86554.0
2025-03-07 11:20:00,81.63,81.7,81.42,81.5,92147.0,81.63,81.7,81.42,81.5,92147.0
2025-03-07 11:25:00,81.51,81.51,80.85,80.96,202245.0,81.51,81.51,80.85,80.96,202245.0
2025-03-07 11:30:00,80.99,81.39,80.85,81.07,146774.0,80.99,81.39,80.85,81.07,146774.0
2025-03-07 11:35:00,81.08,81.18,80.73,80.82,104854.0,81.08,81.18,80.73,80.82,104854.0
2025-03-07 11:40:00,80.82,81.03,80.44,80.97,174844.0,80.82,81.03,80.44,80.97,174844.0
2025-03-07 11:45:00,80.99,81.12,80.62,80.73,137331.0,80.99,81.12,80.62,80.73,137331.0
2025-03-07 11:50:00,80.74,80.84,80.21,80.6,157473.0,80.74,80.84,80.21,80.6,157473.0
2025-03-07 11:55:00,80.6,80.91,80.51,80.67,147419.0,80.6,80.91,80.51,80.67,147419.0
2025-03-07 12:00:00,80.67,81.15,80.5,81.0,112550.0,80.67,81.15,80.5,81.0,112550.0
2025-03-07 12:05:00,81.03,81.14,80.7,80.75,85693.0,81.03,81.14,80.7,80.75,85693.0
2025-03-07 12:10:00,80.75,80.8,80.37,80.65,195963.0,80.75,80.8,80.37,80.65,195963.0
2025-03-07 12:15:00,80.65,80.7,80.21,80.37,83446.0,80.65,80.7,80.21,80.37,83446.0
2025-03-07 12:20:00,80.35,80.96,80.33,80.94,123164.0,80.35,80.96,80.33,80.94,123164.0
2025-03-07 12:25:00,80.92,81.1,80.87,80.95,64721.0,80.92,81.1,80.87,80.95,64721.0
2025-03-07 12:30:00,80.92,81.33,80.74,81.3,101679.0,80.92,81.33,80.74,81.3,101679.0
2025-03-07 12:35:00,81.27,81.27,81.0,81.06,160007.0,81.27,81.27,81.0,81.06,160007.0
2025-03-07 12:40:00,81.03,81.7,81.01,81.7,78865.0,81.03,81.7,81.01,81.7,78865.0
2025-03-07 12:45:00,81.7,81.85,81.41,81.5,80056.0,81.7,81.85,81.41,81.5,80056.0
2025-03-07 12:50:00,81.52,81.95,81.41,81.95,65148.0,81.52,81.95,81.41,81.95,65148.0
2025-03-07 12:55:00,81.99,82.01,81.02,81.3,79764.0,81.99,82.01,81.02,81.3,79764.0
2025-03-07 13:00:00,81.25,82.14,81.19,82.02,77376.0,81.25,82.14,81.19,82.02,77376.0
2025-03-07 13:05:00,82.01,82.31,81.92,82.02,147239.0,82.01,82.31,81.92,82.02,147239.0
2025-03-07 13:10:00,82.02,82.14,81.75,82.12,50027.0,82.02,82.14,81.75,82.12,50027.0
2025-03-07 13:15:00,82.12,82.18,81.95,82.09,27735.0,82.12,82.18,81.95,82.09,27735.0
2025-03-07 13:20:00,82.02,82.2,81.91,81.91,48245.0,82.02,82.2,81.91,81.91,48245.0
2025-03-07 13:25:00,81.91,82.04,81.84,81.88,55017.0,81.91,82.04,81.84,81.88,55017.0
2025-03-07 13:30:00,81.93,82.26,81.84,81.98,151659.0,81.93,82.26,81.84,81.98,151659.0
2025-03-07 13:35:00,82.02,82.43,81.95,82.37,94285.0,82.02,82.43,81.95,82.37,94285.0
2025-03-07 13:40:00,82.39,82.46,82.04,82.2,47931.0,82.39,82.46,82.04,82.2,47931.0
2025-03-07 13:45:00,82.2,82.53,82.14,82.19,50708.0,82.2,82.53,82.14,82.19,50708.0
2025-03-07 13:50:00,82.19,82.38,82.02,82.31,96287.0,82.19,82.38,82.02,82.31,96287.0
2025-03-07 13:55:00,82.29,82.46,82.12,82.42,50838.0,82.29,82.46,82.12,82.42,50838.0
2025-03-07 14:00:00,82.43,82.54,82.22,82.36,37919.0,82.43,82.54,82.22,82.36,37919.0
2025-03-07 14:05:00,82.36,82.39,82.0,82.01,49428.0,82.36,82.39,82.0,82.01,49428.0
2025-03-07 14:10:00,82.04,82.35,82.03,82.29,82028.0,82.04,82.35,82.03,82.29,82028.0
2025-03-07 14:15:00,82.32,82.57,82.27,82.57,39928.0,82.32,82.57,82.27,82.57,39928.0
2025-03-07 14:20:00,82.52,82.95,82.51,82.89,38770.0,82.52,82.95,82.51,82.89,38770.0
2025-03-07 14:25:00,82.94,82.95,82.57,82.82,76411.0,82.94,82.95,82.57,82.82,76411.0
2025-03-07 14:30:00,82.81,82.98,82.78,82.84,31502.0,82.81,82.98,82.78,82.84,31502.0
2025-03-07 14:35:00,82.83,83.05,82.66,82.96,38953.0,82.83,83.05,82.66,82.96,38953.0
2025-03-07 14:40:00,82.96,82.99,82.6,82.64,61237.0,82.96,82.99,82.6,82.64,61237.0
2025-03-07 14:45:00,82.66,82.7,82.48,82.56,98669.0,82.66,82.7,82.48,82.56,98669.0
2025-03-07 14:50:00,82.52,82.68,82.49,82.56,49309.0,82.52,82.68,82.49,82.56,49309.0
2025-03-07 14:55:00,82.58,82.8,82.58,82.63,59815.0,82.58,82.8,82.58,82.63,59815.0
2025-03-07 15:00:00,82.61,83.1,82.51,82.7,90572.0,82.61,83.1,82.51,82.7,90572.0
2025-03-07 15:05:00,82.73,82.99,82.72,82.94,52708.0,82.73,82.99,82.72,82.94,52708.0
2025-03-07 15:10:00,82.94,83.18,82.83,82.86,65718.0,82.94,83.18,82.83,82.86,65718.0
2025-03-07 15:15:00,82.85,83.14,82.63,83.09,78666.0,82.85,83.14,82.63,83.09,78666.0
2025-03-07 15:20:00,83.12,83.16,82.86,82.91,64924.0,83.12,83.16,82.86,82.91,64924.0
2025-03-07 15:25:00,82.91,83.1,82.86,83.08,121694.0,82.91,83.1,82.86,83.08,121694.0
2025-03-07 15:30:00,83.06,83.12,82.82,83.1,97081.0,83.06,83.12,82.82,83.1,97081.0
2025-03-07 15:35:00,83.12,83.14,82.58,82.61,104527.0,83.12,83.14,82.58,82.61,104527.0
2025-03-07 15:40:00,82.63,82.8,82.29,82.8,80602.0,82.63,82.8,82.29,82.8,80602.0
2025-03-07 15:45:00,82.8,83.06,82.7,83.01,97963.0,82.8,83.06,82.7,83.01,97963.0
2025-03-07 15:50:00,82.99,83.18,82.78,83.18,140056.0,82.99,83.18,82.78,83.18,140056.0
2025-03-07 15:55:00,83.19,83.38,83.0,83.34,501522.0,83.19,83.38,83.0,83.34,501522.0
2025-03-10 09:30:00,80.0,80.58,79.2,79.29,456959.0,80.0,80.58,79.2,79.29,456959.0
2025-03-10 09:35:00,79.26,79.64,78.68,78.89,248403.0,79.26,79.64,78.68,78.89,248403.0
2025-03-10 09:40:00,78.85,79.51,78.74,79.28,177852.0,78.85,79.51,78.74,79.28,177852.0
2025-03-10 09:45:00,79.32,79.46,78.82,79.36,187036.0,79.32,79.46,78.82,79.36,187036.0
2025-03-10 09:50:00,79.34,79.53,78.45,78.74,185259.0,79.34,79.53,78.45,78.74,185259.0
2025-03-10 09:55:00,78.74,79.11,78.51,78.56,189369.0,78.74,79.11,78.51,78.56,189369.0
2025-03-10 10:00:00,78.54,78.54,78.01,78.33,193653.0,78.54,78.54,78.01,78.33,193653.0
2025-03-10 10:05:00,78.35,78.67,78.33,78.36,207126.0,78.35,78.67,78.33,78.36,207126.0
2025-03-10 10:10:00,78.38,78.69,78.26,78.52,205376.0,78.38,78.69,78.26,78.52,205376.0
2025-03-10 10:15:00,78.51,78.74,78.03,78.14,244621.0,78.51,78.74,78.03,78.14,244621.0
2025-03-10 10:20:00,78.15,78.23,77.64,78.11,335423.0,78.15,78.23,77.64,78.11,335423.0
2025-03-10 10:25:00,78.15,78.17,77.65,77.75,223087.0,78.15,78.17,77.65,77.75,223087.0
2025-03-10 10:30:00,77.75,77.75,76.94,76.95,239958.0,77.75,77.75,76.94,76.95,239958.0
2025-03-10 10:35:00,76.94,77.31,76.76,77.13,242668.0,76.94,77.31,76.76,77.13,242668.0
2025-03-10 10:40:00,77.14,77.21,76.57,76.58,197053.0,77.14,77.21,76.57,76.58,197053.0
2025-03-10 10:45:00,76.62,76.7,76.24,76.57,206750.0,76.62,76.7,76.24,76.57,206750.0
2025-03-10 10:50:00,76.54,76.63,76.09,76.25,208132.0,76.54,76.63,76.09,76.25,208132.0
2025-03-10 10:55:00,76.25,76.8,76.24,76.73,153435.0,76.25,76.8,76.24,76.73,153435.0
2025-03-10 11:00:00,76.76,77.25,76.68,76.97,199681.0,76.76,77.25,76.68,76.97,199681.0
2025-03-10 11:05:00,76.95,77.43,76.93,77.27,107243.0,76.95,77.43,76.93,77.27,107243.0
2025-03-10 11:10:00,77.26,77.31,77.02,77.12,130227.0,77.26,77.31,77.02,77.12,130227.0
2025-03-10 11:15:00,77.12,77.21,76.79,76.8,150992.0,77.12,77.21,76.79,76.8,150992.0
2025-03-10 11:20:00,76.78,77.04,76.64,76.89,125173.0,76.78,77.04,76.64,76.89,125173.0
2025-03-10 11:25:00,76.89,77.05,76.81,77.04,107286.0,76.89,77.05,76.81,77.04,107286.0
2025-03-10 11:30:00,77.04,77.8,77.04,77.74,127011.0,77.04,77.8,77.04,77.74,127011.0
2025-03-10 11:35:00,77.74,78.26,77.68,77.91,191731.0,77.74,78.26,77.68,77.91,191731.0
2025-03-10 11:40:00,77.91,78.0,77.44,77.5,103896.0,77.91,78.0,77.44,77.5,103896.0
2025-03-10 11:45:00,77.56,78.15,77.53,77.94,81008.0,77.56,78.15,77.53,77.94,81008.0
2025-03-10 11:50:00,77.93,78.0,77.52,77.63,73316.0,77.93,78.0,77.52,77.63,73316.0
2025-03-10 11:55:00,77.63,77.65,77.24,77.36,74550.0,77.63,77.65,77.24,77.36,74550.0
2025-03-10 12:00:00,77.31,77.68,77.3,77.3,84094.0,77.31,77.68,77.3,77.3,84094.0
2025-03-10 12:05:00,77.33,77.35,76.99,77.03,114669.0,77.33,77.35,76.99,77.03,114669.0
2025-03-10 12:10:00,77.06,77.25,77.0,77.19,100026.0,77.06,77.25,77.0,77.19,100026.0
2025-03-10 12:15:00,77.18,77.2,76.75,76.9,102183.0,77.18,77.2,76.75,76.9,102183.0
2025-03-10 12:20:00,76.9,77.28,76.85,77.19,78319.0,76.9,77.28,76.85,77.19,78319.0
2025-03-10 12:25:00,77.22,77.57,77.1,77.18,96807.0,77.22,77.57,77.1,77.18,96807.0
2025-03-10 12:30:00,77.22,77.42,77.13,77.31,104707.0,77.22,77.42,77.13,77.31,104707.0
2025-03-10 12:35:00,77.31,77.37,76.81,76.85,131734.0,77.31,77.37,76.81,76.85,131734.0
2025-03-10 12:40:00,76.85,77.34,76.82,77.04,139853.0,76.85,77.34,76.82,77.04,139853.0
2025-03-10 12:45:00,77.01,77.24,76.95,77.03,75656.0,77.01,77.24,76.95,77.03,75656.0
2025-03-10 12:50:00,77.01,77.39,77.01,77.2,75242.0,77.01,77.39,77.01,77.2,75242.0
2025-03-10 12:55:00,77.2,77.26,76.99,77.03,78790.0,77.2,77.26,76.99,77.03,78790.0
2025-03-10 13:00:00,77.05,77.16,76.85,76.87,87812.0,77.05,77.16,76.85,76.87,87812.0
2025-03-10 13:05:00,76.86,77.02,76.79,76.81,136516.0,76.86,77.02,76.79,76.81,136516.0
2025-03-10 13:10:00,76.81,77.03,76.65,77.0,119869.0,76.81,77.03,76.65,77.0,119869.0
2025-03-10 13:15:00,77.02,77.29,77.0,77.25,102505.0,77.02,77.29,77.0,77.25,102505.0
2025-03-10 13:20:00,77.24,77.47,77.2,77.34,117469.0,77.24,77.47,77.2,77.34,117469.0
2025-03-10 13:25:00,77.32,77.33,77.11,77.23,93935.0,77.32,77.33,77.11,77.23,93935.0
2025-03-10 13:30:00,77.28,77.45,77.18,77.37,82359.0,77.28,77.45,77.18,77.37,82359.0
2025-03-10 13:35:00,77.35,77.4,77.04,77.33,76192.0,77.35,77.4,77.04,77.33,76192.0
2025-03-10 13:40:00,77.32,77.41,77.22,77.34,46441.0,77.32,77.41,77.22,77.34,46441.0
2025-03-10 13:45:00,77.32,77.55,76.82,77.01,93429.0,77.32,77.55,76.82,77.01,93429.0
2025-03-10 13:50:00,77.04,77.47,76.78,77.45,157680.0,77.04,77.47,76.78,77.45,157680.0
2025-03-10 13:55:00,77.48,77.48,77.22,77.22,111521.0,77.48,77.48,77.22,77.22,111521.0
2025-03-10 14:00:00,77.23,77.28,76.99,77.08,128455.0,77.23,77.28,76.99,77.08,128455.0
2025-03-10 14:05:00,77.1,77.24,76.89,77.18,97439.0,77.1,77.24,76.89,77.18,97439.0
2025-03-10 14:10:00,77.18,77.39,77.02,77.36,92688.0,77.18,77.39,77.02,77.36,92688.0
2025-03-10 14:15:00,77.34,77.57,77.29,77.31,128170.0,77.34,77.57,77.29,77.31,128170.0
2025-03-10 14:20:00,77.33,77.44,77.2,77.28,81450.0,77.33,77.44,77.2,77.28,81450.0
2025-03-10 14:25:00,77.27,77.3,77.01,77.2,86033.0,77.27,77.3,77.01,77.2,86033.0
2025-03-10 14:30:00,77.2,77.4,77.13,77.26,63601.0,77.2,77.4,77.13,77.26,63601.0
2025-03-10 14:35:00,77.26,77.3,77.05,77.2,94154.0,77.26,77.3,77.05,77.2,94154.0
2025-03-10 14:40:00,77.17,77.27,76.94,77.14,73924.0,77.17,77.27,76.94,77.14,73924.0
2025-03-10 14:45:00,77.17,77.31,77.07,77.09,60831.0,77.17,77.31,77.07,77.09,60831.0
2025-03-10 14:50:00,77.12,77.23,76.75,76.81,139245.0,77.12,77.23,76.75,76.81,139245.0
2025-03-10 14:55:00,76.79,76.88,76.53,76.65,100913.0,76.79,76.88,76.53,76.65,100913.0
2025-03-10 15:00:00,76.61,76.8,76.27,76.41,127850.0,76.61,76.8,76.27,76.41,127850.0
2025-03-10 15:05:00,76.38,76.44,76.0,76.14,175596.0,76.38,76.44,76.0,76.14,175596.0
2025-03-10 15:10:00,76.16,76.65,76.14,76.65,138021.0,76.16,76.65,76.14,76.65,138021.0
2025-03-10 15:15:00,76.57,76.99,76.53,76.98,102622.0,76.57,76.99,76.53,76.98,102622.0
2025-03-10 15:20:00,77.0,77.26,76.85,77.19,118479.0,77.0,77.26,76.85,77.19,118479.0
2025-03-10 15:25:00,77.23,77.63,77.14,77.31,144190.0,77.23,77.63,77.14,77.31,144190.0
2025-03-10 15:30:00,77.31,78.21,77.31,78.15,191708.0,77.31,78.21,77.31,78.15,191708.0
2025-03-10 15:35:00,78.11,78.23,77.74,77.87,153633.0,78.11,78.23,77.74,77.87,153633.0
2025-03-10 15:40:00,77.84,77.88,77.14,77.14,214219.0,77.84,77.88,77.14,77.14,214219.0
2025-03-10 15:45:00,77.09,77.22,77.02,77.17,133652.0,77.09,77.22,77.02,77.17,133652.0
2025-03-10 15:50:00,77.17,77.49,77.15,77.32,212718.0,77.17,77.49,77.15,77.32,212718.0
2025-03-10 15:55:00,77.33,77.72,77.27,77.56,608463.0,77.33,77.72,77.27,77.56,608463.0
2025-03-11 09:30:00,77.81,77.98,76.71,76.94,336849.0,77.81,77.98,76.71,76.94,336849.0
2025-03-11 09:35:00,76.88,77.69,76.77,77.31,193498.0,76.88,77.69,76.77,77.31,193498.0
2025-03-11 09:40:00,77.31,77.73,77.11,77.55,218563.0,77.31,77.73,77.11,77.55,218563.0
2025-03-11 09:45:00,77.49,78.9,77.4,78.82,205916.0,77.49,78.9,77.4,78.82,205916.0
2025-03-11 09:50:00,78.78,79.03,78.58,78.79,213283.0,78.78,79.03,78.58,78.79,213283.0
2025-03-11 09:55:00,78.75,79.74,78.65,79.3,165048.0,78.75,79.74,78.65,79.3,165048.0
2025-03-11 10:00:00,79.19,80.19,78.53,78.78,185006.0,79.19,80.19,78.53,78.78,185006.0
2025-03-11 10:05:00,78.78,79.75,78.7,79.53,235668.0,78.78,79.75,78.7,79.53,235668.0
2025-03-11 10:10:00,79.55,79.63,79.07,79.27,179717.0,79.55,79.63,79.07,79.27,179717.0
2025-03-11 10:15:00,79.28,79.55,79.05,79.4,128752.0,79.28,79.55,79.05,79.4,128752.0
2025-03-11 10:20:00,79.36,79.59,78.82,79.06,120107.0,79.36,79.59,78.82,79.06,120107.0
2025-03-11 10:25:00,79.06,79.06,78.4,78.55,131104.0,79.06,79.06,78.4,78.55,131104.0
2025-03-11 10:30:00,78.54,79.14,78.41,78.44,166875.0,78.54,79.14,78.41,78.44,166875.0
2025-03-11 10:35:00,78.44,78.65,77.87,78.06,112453.0,78.44,78.65,77.87,78.06,112453.0
2025-03-11 10:40:00,78.07,78.42,77.76,78.21,74604.0,78.07,78.42,77.76,78.21,74604.0
2025-03-11 10:45:00,78.21,78.46,77.78,77.94,75625.0,78.21,78.46,77.78,77.94,75625.0
2025-03-11 10:50:00,77.94,78.85,77.88,78.82,45549.0,77.94,78.85,77.88,78.82,45549.0
2025-03-11 10:55:00,78.79,78.89,78.36,78.39,77893.0,78.79,78.89,78.36,78.39,77893.0
2025-03-11 11:00:00,78.39,78.88,78.24,78.45,71738.0,78.39,78.88,78.24,78.45,71738.0
2025-03-11 11:05:00,78.46,79.64,78.39,79.59,61690.0,78.46,79.64,78.39,79.59,61690.0
2025-03-11 11:10:00,79.58,79.7,79.23,79.33,48173.0,79.58,79.7,79.23,79.33,48173.0
2025-03-11 11:15:00,79.27,79.59,79.11,79.57,54904.0,79.27,79.59,79.11,79.57,54904.0
2025-03-11 11:20:00,79.51,79.78,79.28,79.42,61861.0,79.51,79.78,79.28,79.42,61861.0
2025-03-11 11:25:00,79.38,79.61,79.27,79.46,47940.0,79.38,79.61,79.27,79.46,47940.0
2025-03-11 11:30:00,79.4,79.8,79.26,79.75,36781.0,79.4,79.8,79.26,79.75,36781.0
2025-03-11 11:35:00,79.72,79.79,79.3,79.69,36599.0,79.72,79.79,79.3,79.69,36599.0
2025-03-11 11:40:00,79.67,80.18,79.63,80.06,56180.0,79.67,80.18,79.63,80.06,56180.0
2025-03-11 11:45:00,80.04,80.2,79.74,80.12,75909.0,80.04,80.2,79.74,80.12,75909.0
2025-03-11 11:50:00,80.12,80.16,79.83,79.98,30874.0,80.12,80.16,79.83,79.98,30874.0
2025-03-11 11:55:00,79.96,80.12,79.34,79.4,73535.0,79.96,80.12,79.34,79.4,73535.0
2025-03-11 12:00:00,79.34,79.71,79.22,79.37,44583.0,79.34,79.71,79.22,79.37,44583.0
2025-03-11 12:05:00,79.37,79.41,79.02,79.15,28891.0,79.37,79.41,79.02,79.15,28891.0
2025-03-11 12:10:00,79.17,79.22,79.05,79.05,30811.0,79.17,79.22,79.05,79.05,30811.0
2025-03-11 12:15:00,79.06,79.1,78.9,79.02,45505.0,79.06,79.1,78.9,79.02,45505.0
2025-03-11 12:20:00,79.04,79.29,78.96,79.06,31182.0,79.04,79.29,78.96,79.06,31182.0
2025-03-11 12:25:00,79.08,79.35,79.01,79.09,23926.0,79.08,79.35,79.01,79.09,23926.0
2025-03-11 12:30:00,79.13,79.25,79.03,79.21,29460.0,79.13,79.25,79.03,79.21,29460.0
2025-03-11 12:35:00,79.15,79.27,78.87,78.89,32136.0,79.15,79.27,78.87,78.89,32136.0
2025-03-11 12:40:00,78.92,79.11,78.66,78.77,40240.0,78.92,79.11,78.66,78.77,40240.0
2025-03-11 12:45:00,78.77,78.94,78.74,78.85,24985.0,78.77,78.94,78.74,78.85,24985.0
2025-03-11 12:50:00,78.88,79.08,78.58,78.73,43535.0,78.88,79.08,78.58,78.73,43535.0
2025-03-11 12:55:00,78.76,78.92,78.48,78.75,33115.0,78.76,78.92,78.48,78.75,33115.0
2025-03-11 13:00:00,78.72,78.8,78.52,78.58,40063.0,78.72,78.8,78.52,78.58,40063.0
2025-03-11 13:05:00,78.61,78.72,78.48,78.72,31762.0,78.61,78.72,78.48,78.72,31762.0
2025-03-11 13:10:00,78.71,78.75,78.47,78.47,40836.0,78.71,78.75,78.47,78.47,40836.0
2025-03-11 13:15:00,78.45,78.74,78.42,78.47,52342.0,78.45,78.74,78.42,78.47,52342.0
2025-03-11 13:20:00,78.42,78.54,78.02,78.3,39959.0,78.42,78.54,78.02,78.3,39959.0
2025-03-11 13:25:00,78.31,78.38,78.11,78.17,24455.0,78.31,78.38,78.11,78.17,24455.0
2025-03-11 13:30:00,78.14,78.49,78.09,78.22,43635.0,78.14,78.49,78.09,78.22,43635.0
2025-03-11 13:35:00,78.24,78.39,78.15,78.38,32283.0,78.24,78.39,78.15,78.38,32283.0
2025-03-11 13:40:00,78.38,78.71,78.37,78.61,53193.0,78.38,78.71,78.37,78.61,53193.0
2025-03-11 13:45:00,78.6,79.19,78.49,78.81,118895.0,78.6,79.19,78.49,78.81,118895.0
2025-03-11 13:50:00,78.83,79.04,78.73,78.87,42528.0,78.83,79.04,78.73,78.87,42528.0
2025-03-11 13:55:00,78.87,78.87,78.4,78.72,39007.0,78.87,78.87,78.4,78.72,39007.0
2025-03-11 14:00:00,78.78,79.42,78.76,79.29,52116.0,78.78,79.42,78.76,79.29,52116.0
2025-03-11 14:05:00,79.32,79.48,79.07,79.39,84956.0,79.32,79.48,79.07,79.39,84956.0
2025-03-11 14:10:00,79.41,80.0,79.39,79.97,102121.0,79.41,80.0,79.39,79.97,102121.0
2025-03-11 14:15:00,79.9,80.16,79.81,80.03,102743.0,79.9,80.16,79.81,80.03,102743.0
2025-03-11 14:20:00,80.02,80.58,79.97,80.25,138390.0,80.02,80.58,79.97,80.25,138390.0
2025-03-11 14:25:00,80.25,80.41,79.98,80.12,82503.0,80.25,80.41,79.98,80.12,82503.0
2025-03-11 14:30:00,80.1,80.32,79.99,80.03,105799.0,80.1,80.32,79.99,80.03,105799.0
2025-03-11 14:35:00,80.05,80.23,79.85,80.2,52492.0,80.05,80.23,79.85,80.2,52492.0
2025-03-11 14:40:00,80.23,80.69,80.16,80.59,86987.0,80.23,80.69,80.16,80.59,86987.0
2025-03-11 14:45:00,80.61,80.77,80.49,80.72,120191.0,80.61,80.77,80.49,80.72,120191.0
2025-03-11 14:50:00,80.73,81.14,80.71,80.98,82474.0,80.73,81.14,80.71,80.98,82474.0
2025-03-11 14:55:00,80.96,81.07,80.76,80.78,125658.0,80.96,81.07,80.76,80.78,125658.0
2025-03-11 15:00:00,80.78,80.87,80.2,80.34,91862.0,80.78,80.87,80.2,80.34,91862.0
2025-03-11 15:05:00,80.41,80.76,80.34,80.5,71486.0,80.41,80.76,80.34,80.5,71486.0
2025-03-11 15:10:00,80.45,80.53,80.03,80.09,67757.0,80.45,80.53,80.03,80.09,67757.0
2025-03-11 15:15:00,80.08,80.11,79.7,79.89,93976.0,80.08,80.11,79.7,79.89,93976.0
2025-03-11 15:20:00,79.91,80.26,79.67,79.7,77124.0,79.91,80.26,79.67,79.7,77124.0
2025-03-11 15:25:00,79.73,80.12,79.68,79.91,68035.0,79.73,80.12,79.68,79.91,68035.0
2025-03-11 15:30:00,79.91,80.03,79.7,79.75,87029.0,79.91,80.03,79.7,79.75,87029.0
2025-03-11 15:35:00,79.77,80.0,79.47,79.6,115134.0,79.77,80.0,79.47,79.6,115134.0
2025-03-11 15:40:00,79.57,79.61,79.37,79.56,96476.0,79.57,79.61,79.37,79.56,96476.0
2025-03-11 15:45:00,79.53,79.85,79.43,79.83,111304.0,79.53,79.85,79.43,79.83,111304.0
2025-03-11 15:50:00,79.8,79.81,79.11,79.25,179212.0,79.8,79.81,79.11,79.25,179212.0
2025-03-11 15:55:00,79.27,79.28,78.93,79.08,582506.0,79.27,79.28,78.93,79.08,582506.0
2025-03-12 09:30:00,82.44,83.0,81.96,82.4,625011.0,82.44,83.0,81.96,82.4,625011.0
2025-03-12 09:35:00,82.3,82.79,82.25,82.3,436149.0,82.3,82.79,82.25,82.3,436149.0
2025-03-12 09:40:00,82.29,82.32,81.14,81.23,156151.0,82.29,82.32,81.14,81.23,156151.0
2025-03-12 09:45:00,81.23,81.89,81.06,81.17,170478.0,81.23,81.89,81.06,81.17,170478.0
2025-03-12 09:50:00,81.2,81.65,80.68,80.86,220528.0,81.2,81.65,80.68,80.86,220528.0
2025-03-12 09:55:00,80.82,81.07,80.35,81.06,120378.0,80.82,81.07,80.35,81.06,120378.0
2025-03-12 10:00:00,80.92,81.3,80.77,81.22,125729.0,80.92,81.3,80.77,81.22,125729.0
2025-03-12 10:05:00,81.22,81.52,81.16,81.27,132865.0,81.22,81.52,81.16,81.27,132865.0
2025-03-12 10:10:00,81.27,81.28,80.71,80.8,109910.0,81.27,81.28,80.71,80.8,109910.0
2025-03-12 10:15:00,80.81,80.82,80.31,80.73,74311.0,80.81,80.82,80.31,80.73,74311.0
2025-03-12 10:20:00,80.73,81.05,80.54,80.7,171535.0,80.73,81.05,80.54,80.7,171535.0
2025-03-12 10:25:00,80.75,81.25,80.61,80.97,116231.0,80.75,81.25,80.61,80.97,116231.0
2025-03-12 10:30:00,80.95,81.03,80.39,80.4,237642.0,80.95,81.03,80.39,80.4,237642.0
2025-03-12 10:35:00,80.41,80.54,80.14,80.31,175496.0,80.41,80.54,80.14,80.31,175496.0
2025-03-12 10:40:00,80.36,80.43,79.97,80.14,171221.0,80.36,80.43,79.97,80.14,171221.0
2025-03-12 10:45:00,80.12,80.46,80.12,80.28,62555.0,80.12,80.46,80.12,80.28,62555.0
2025-03-12 10:50:00,80.28,80.59,80.14,80.55,139286.0,80.28,80.59,80.14,80.55,139286.0
2025-03-12 10:55:00,80.49,80.49,80.02,80.04,57282.0,80.49,80.49,80.02,80.04,57282.0
2025-03-12 11:00:00,80.04,80.11,79.65,79.76,93665.0,80.04,80.11,79.65,79.76,93665.0
2025-03-12 11:05:00,79.77,79.81,79.34,79.64,99840.0,79.77,79.81,79.34,79.64,99840.0
2025-03-12 11:10:00,79.62,79.8,79.51,79.65,230977.0,79.62,79.8,79.51,79.65,230977.0
2025-03-12 11:15:00,79.65,80.2,79.6,80.02,90585.0,79.65,80.2,79.6,80.02,90585.0
2025-03-12 11:20:00,80.03,80.28,79.85,80.16,62217.0,80.03,80.28,79.85,80.16,62217.0
2025-03-12 11:25:00,80.16,80.47,80.11,80.15,64822.0,80.16,80.47,80.11,80.15,64822.0
2025-03-12 11:30:00,80.19,80.23,80.02,80.07,70508.0,80.19,80.23,80.02,80.07,70508.0
2025-03-12 11:35:00,80.08,80.43,80.06,80.31,61680.0,80.08,80.43,80.06,80.31,61680.0
2025-03-12 11:40:00,80.28,80.55,80.17,80.48,85617.0,80.28,80.55,80.17,80.48,85617.0
2025-03-12 11:45:00,80.48,80.58,80.25,80.55,71634.0,80.48,80.58,80.25,80.55,71634.0
2025-03-12 11:50:00,80.52,80.68,80.41,80.62,136413.0,80.52,80.68,80.41,80.62,136413.0
2025-03-12 11:55:00,80.59,80.67,80.25,80.61,69739.0,80.59,80.67,80.25,80.61,69739.0
2025-03-12 12:00:00,80.63,80.63,80.45,80.6,38753.0,80.63,80.63,80.45,80.6,38753.0
2025-03-12 12:05:00,80.6,81.03,80.6,81.02,93207.0,80.6,81.03,80.6,81.02,93207.0
2025-03-12 12:10:00,80.98,81.06,80.71,81.01,83987.0,80.98,81.06,80.71,81.01,83987.0
2025-03-12 12:15:00,81.01,81.01,80.68,80.89,49181.0,81.01,81.01,80.68,80.89,49181.0
2025-03-12 12:20:00,80.94,81.03,80.85,80.97,44498.0,80.94,81.03,80.85,80.97,44498.0
2025-03-12 12:25:00,80.96,80.97,80.57,80.67,84449.0,80.96,80.97,80.57,80.67,84449.0
2025-03-12 12:30:00,80.68,81.12,80.64,81.11,51693.0,80.68,81.12,80.64,81.11,51693.0
2025-03-12 12:35:00,81.12,81.43,81.07,81.27,75909.0,81.12,81.43,81.07,81.27,75909.0
2025-03-12 12:40:00,81.22,81.24,80.55,80.74,67088.0,81.22,81.24,80.55,80.74,67088.0
2025-03-12 12:45:00,80.77,81.44,80.68,81.19,127739.0,80.77,81.44,80.68,81.19,127739.0
2025-03-12 12:50:00,81.19,81.42,81.04,81.31,159233.0,81.19,81.42,81.04,81.31,159233.0
2025-03-12 12:55:00,81.33,81.43,81.02,81.05,84097.0,81.33,81.43,81.02,81.05,84097.0
2025-03-12 13:00:00,81.05,81.12,80.93,80.99,48318.0,81.05,81.12,80.93,80.99,48318.0
2025-03-12 13:05:00,80.99,81.03,80.75,81.01,66791.0,80.99,81.03,80.75,81.01,66791.0
2025-03-12 13:10:00,81.0,81.13,80.9,81.11,35867.0,81.0,81.13,80.9,81.11,35867.0
2025-03-12 13:15:00,81.05,81.08,80.8,80.93,50064.0,81.05,81.08,80.8,80.93,50064.0
2025-03-12 13:20:00,80.95,81.17,80.89,81.02,124085.0,80.95,81.17,80.89,81.02,124085.0
2025-03-12 13:25:00,81.02,81.03,80.78,81.02,63310.0,81.02,81.03,80.78,81.02,63310.0
2025-03-12 13:30:00,81.02,81.07,80.8,80.86,37456.0,81.02,81.07,80.8,80.86,37456.0
2025-03-12 13:35:00,80.87,81.0,80.85,80.95,128886.0,80.87,81.0,80.85,80.95,128886.0
2025-03-12 13:40:00,80.94,81.03,80.9,80.94,35942.0,80.94,81.03,80.9,80.94,35942.0
2025-03-12 13:45:00,80.94,81.31,80.93,81.14,205843.0,80.94,81.31,80.93,81.14,205843.0
2025-03-12 13:50:00,81.11,81.21,80.63,80.66,44407.0,81.11,81.21,80.63,80.66,44407.0
2025-03-12 13:55:00,80.63,80.69,80.27,80.32,31744.0,80.63,80.69,80.27,80.32,31744.0
2025-03-12 14:00:00,80.3,80.7,80.25,80.42,43554.0,80.3,80.7,80.25,80.42,43554.0
2025-03-12 14:05:00,80.44,80.51,80.06,80.09,99801.0,80.44,80.51,80.06,80.09,99801.0
2025-03-12 14:10:00,80.08,80.5,80.08,80.5,35423.0,80.08,80.5,80.08,80.5,35423.0
2025-03-12 14:15:00,80.5,80.74,80.5,80.72,29631.0,80.5,80.74,80.5,80.72,29631.0
2025-03-12 14:20:00,80.72,80.85,80.54,80.8,48319.0,80.72,80.85,80.54,80.8,48319.0
2025-03-12 14:25:00,80.82,80.96,80.66,80.91,29033.0,80.82,80.96,80.66,80.91,29033.0
2025-03-12 14:30:00,80.92,81.02,80.78,80.98,36559.0,80.92,81.02,80.78,80.98,36559.0
2025-03-12 14:35:00,80.98,81.06,80.86,81.03,38258.0,80.98,81.06,80.86,81.03,38258.0
2025-03-12 14:40:00,81.03,81.26,81.0,81.21,60528.0,81.03,81.26,81.0,81.21,60528.0
2025-03-12 14:45:00,81.17,81.36,81.15,81.3,53656.0,81.17,81.36,81.15,81.3,53656.0
2025-03-12 14:50:00,81.27,81.3,80.92,81.02,63388.0,81.27,81.3,80.92,81.02,63388.0
2025-03-12 14:55:00,80.97,81.06,80.81,81.02,37854.0,80.97,81.06,80.81,81.02,37854.0
2025-03-12 15:00:00,80.98,81.0,80.71,80.86,44032.0,80.98,81.0,80.71,80.86,44032.0
2025-03-12 15:05:00,80.83,80.84,80.63,80.74,34240.0,80.83,80.84,80.63,80.74,34240.0
2025-03-12 15:10:00,80.73,80.74,80.5,80.57,67771.0,80.73,80.74,80.5,80.57,67771.0
2025-03-12 15:15:00,80.56,80.75,80.51,80.73,72822.0,80.56,80.75,80.51,80.73,72822.0
2025-03-12 15:20:00,80.71,80.8,80.53,80.73,114386.0,80.71,80.8,80.53,80.73,114386.0
2025-03-12 15:25:00,80.73,80.79,80.57,80.59,59770.0,80.73,80.79,80.57,80.59,59770.0
2025-03-12 15:30:00,80.63,80.72,80.53,80.59,38341.0,80.63,80.72,80.53,80.59,38341.0
2025-03-12 15:35:00,80.56,80.57,80.2,80.23,85497.0,80.56,80.57,80.2,80.23,85497.0
2025-03-12 15:40:00,80.2,80.24,79.93,80.06,65153.0,80.2,80.24,79.93,80.06,65153.0
2025-03-12 15:45:00,80.08,80.24,79.98,80.23,75196.0,80.08,80.24,79.98,80.23,75196.0
2025-03-12 15:50:00,80.21,80.28,79.84,80.21,175489.0,80.21,80.28,79.84,80.21,175489.0
2025-03-12 15:55:00,80.21,80.36,80.15,80.21,479102.0,80.21,80.36,80.15,80.21,479102.0
2025-03-13 09:30:00,79.65,80.06,79.1,79.65,398748.0,79.65,80.06,79.1,79.65,398748.0
2025-03-13 09:35:00,79.65,79.74,79.02,79.64,121057.0,79.65,79.74,79.02,79.64,121057.0
2025-03-13 09:40:00,79.63,79.99,79.39,79.48,138584.0,79.63,79.99,79.39,79.48,138584.0
2025-03-13 09:45:00,79.55,79.88,79.3,79.81,42674.0,79.55,79.88,79.3,79.81,42674.0
2025-03-13 09:50:00,79.7,79.9,78.94,79.01,48988.0,79.7,79.9,78.94,79.01,48988.0
2025-03-13 09:55:00,78.98,79.19,78.47,78.82,81107.0,78.98,79.19,78.47,78.82,81107.0
2025-03-13 10:00:00,78.8,79.63,78.54,79.45,76742.0,78.8,79.63,78.54,79.45,76742.0
2025-03-13 10:05:00,79.49,79.83,79.27,79.46,51749.0,79.49,79.83,79.27,79.46,51749.0
2025-03-13 10:10:00,79.47,79.91,79.31,79.88,55586.0,79.47,79.91,79.31,79.88,55586.0
2025-03-13 10:15:00,79.95,80.35,79.85,80.34,53134.0,79.95,80.35,79.85,80.34,53134.0
2025-03-13 10:20:00,80.29,80.56,80.13,80.49,74154.0,80.29,80.56,80.13,80.49,74154.0
2025-03-13 10:25:00,80.46,80.71,79.86,80.0,90239.0,80.46,80.71,79.86,80.0,90239.0
2025-03-13 10:30:00,80.0,80.38,79.83,79.92,51437.0,80.0,80.38,79.83,79.92,51437.0
2025-03-13 10:35:00,79.96,79.99,79.68,79.88,76952.0,79.96,79.99,79.68,79.88,76952.0
2025-03-13 10:40:00,79.92,79.93,79.61,79.83,41599.0,79.92,79.93,79.61,79.83,41599.0
2025-03-13 10:45:00,79.81,80.02,79.66,79.73,59239.0,79.81,80.02,79.66,79.73,59239.0
2025-03-13 10:50:00,79.79,80.5,79.77,80.24,30375.0,79.79,80.5,79.77,80.24,30375.0
2025-03-13 10:55:00,80.24,80.29,79.98,80.15,24449.0,80.24,80.29,79.98,80.15,24449.0
2025-03-13 11:00:00,80.15,80.73,80.14,80.67,43226.0,80.15,80.73,80.14,80.67,43226.0
2025-03-13 11:05:00,80.67,80.76,80.0,80.22,35534.0,80.67,80.76,80.0,80.22,35534.0
2025-03-13 11:10:00,80.24,80.41,80.07,80.11,35044.0,80.24,80.41,80.07,80.11,35044.0
2025-03-13 11:15:00,80.15,80.29,80.06,80.23,30238.0,80.15,80.29,80.06,80.23,30238.0
2025-03-13 11:20:00,80.21,80.28,80.11,80.25,21531.0,80.21,80.28,80.11,80.25,21531.0
2025-03-13 11:25:00,80.24,80.31,79.8,79.84,31357.0,80.24,80.31,79.8,79.84,31357.0
2025-03-13 11:30:00,79.9,80.09,79.83,80.09,22197.0,79.9,80.09,79.83,80.09,22197.0
2025-03-13 11:35:00,80.09,80.12,79.62,79.76,59720.0,80.09,80.12,79.62,79.76,59720.0
2025-03-13 11:40:00,79.7,80.16,79.57,79.95,62916.0,79.7,80.16,79.57,79.95,62916.0
2025-03-13 11:45:00,79.9,79.98,79.71,79.86,44360.0,79.9,79.98,79.71,79.86,44360.0
2025-03-13 11:50:00,79.86,79.86,79.53,79.73,32046.0,79.86,79.86,79.53,79.73,32046.0
2025-03-13 11:55:00,79.76,79.78,79.45,79.52,34284.0,79.76,79.78,79.45,79.52,34284.0
2025-03-13 12:00:00,79.53,80.08,79.49,80.02,73296.0,79.53,80.08,79.49,80.02,73296.0
2025-03-13 12:05:00,80.05,80.18,79.7,80.0,42093.0,80.05,80.18,79.7,80.0,42093.0
2025-03-13 12:10:00,79.98,80.04,79.76,79.82,30437.0,79.98,80.04,79.76,79.82,30437.0
2025-03-13 12:15:00,79.73,79.84,79.61,79.76,70784.0,79.73,79.84,79.61,79.76,70784.0
2025-03-13 12:20:00,79.79,79.86,79.7,79.71,22144.0,79.79,79.86,79.7,79.71,22144.0
2025-03-13 12:25:00,79.73,79.92,79.73,79.82,31002.0,79.73,79.92,79.73,79.82,31002.0
2025-03-13 12:30:00,79.85,80.15,79.7,80.13,33380.0,79.85,80.15,79.7,80.13,33380.0
2025-03-13 12:35:00,80.08,80.2,79.94,80.14,23620.0,80.08,80.2,79.94,80.14,23620.0
2025-03-13 12:40:00,80.11,80.24,79.83,79.86,19046.0,80.11,80.24,79.83,79.86,19046.0
2025-03-13 12:45:00,79.87,79.89,79.32,79.51,34130.0,79.87,79.89,79.32,79.51,34130.0
2025-03-13 12:50:00,79.51,79.89,79.43,79.67,43099.0,79.51,79.89,79.43,79.67,43099.0
2025-03-13 12:55:00,79.67,79.68,79.43,79.54,105930.0,79.67,79.68,79.43,79.54,105930.0
2025-03-13 13:00:00,79.54,79.66,79.45,79.66,29277.0,79.54,79.66,79.45,79.66,29277.0
2025-03-13 13:05:00,79.67,79.78,79.52,79.64,19692.0,79.67,79.78,79.52,79.64,19692.0
2025-03-13 13:10:00,79.64,79.67,79.38,79.58,40961.0,79.64,79.67,79.38,79.58,40961.0
2025-03-13 13:15:00,79.5,79.5,79.19,79.27,28958.0,79.5,79.5,79.19,79.27,28958.0
2025-03-13 13:20:00,79.29,79.55,79.26,79.39,30809.0,79.29,79.55,79.26,79.39,30809.0
2025-03-13 13:25:00,79.38,79.5,79.24,79.38,32621.0,79.38,79.5,79.24,79.38,32621.0
2025-03-13 13:30:00,79.37,79.5,79.31,79.41,36824.0,79.37,79.5,79.31,79.41,36824.0
2025-03-13 13:35:00,79.41,79.61,79.38,79.43,55413.0,79.41,79.61,79.38,79.43,55413.0
2025-03-13 13:40:00,79.44,79.56,79.37,79.37,28613.0,79.44,79.56,79.37,79.37,28613.0
2025-03-13 13:45:00,79.38,79.47,79.3,79.42,27005.0,79.38,79.47,79.3,79.42,27005.0
2025-03-13 13:50:00,79.39,79.69,79.37,79.63,28815.0,79.39,79.69,79.37,79.63,28815.0
2025-03-13 13:55:00,79.59,79.65,79.42,79.46,30201.0,79.59,79.65,79.42,79.46,30201.0
2025-03-13 14:00:00,79.47,79.9,79.42,79.89,33322.0,79.47,79.9,79.42,79.89,33322.0
2025-03-13 14:05:00,79.87,80.1,79.79,80.07,40763.0,79.87,80.1,79.79,80.07,40763.0
2025-03-13 14:10:00,80.07,80.37,80.02,80.35,45332.0,80.07,80.37,80.02,80.35,45332.0
2025-03-13 14:15:00,80.34,80.36,79.99,80.19,70520.0,80.34,80.36,79.99,80.19,70520.0
2025-03-13 14:20:00,80.14,80.35,80.08,80.27,31175.0,80.14,80.35,80.08,80.27,31175.0
2025-03-13 14:25:00,80.27,80.43,80.2,80.36,39878.0,80.27,80.43,80.2,80.36,39878.0
2025-03-13 14:30:00,80.39,80.55,80.21,80.44,42957.0,80.39,80.55,80.21,80.44,42957.0
2025-03-13 14:35:00,80.44,80.53,80.35,80.5,43869.0,80.44,80.53,80.35,80.5,43869.0
2025-03-13 14:40:00,80.47,80.66,80.4,80.64,36722.0,80.47,80.66,80.4,80.64,36722.0
2025-03-13 14:45:00,80.65,80.71,80.5,80.64,30895.0,80.65,80.71,80.5,80.64,30895.0
2025-03-13 14:50:00,80.64,80.67,80.27,80.41,59379.0,80.64,80.67,80.27,80.41,59379.0
2025-03-13 14:55:00,80.4,80.7,80.35,80.62,65751.0,80.4,80.7,80.35,80.62,65751.0
2025-03-13 15:00:00,80.64,80.76,80.39,80.5,59176.0,80.64,80.76,80.39,80.5,59176.0
2025-03-13 15:05:00,80.5,80.51,80.07,80.14,33583.0,80.5,80.51,80.07,80.14,33583.0
2025-03-13 15:10:00,80.12,80.23,80.06,80.07,39762.0,80.12,80.23,80.06,80.07,39762.0
2025-03-13 15:15:00,80.09,80.18,79.98,80.03,44000.0,80.09,80.18,79.98,80.03,44000.0
2025-03-13 15:20:00,80.03,80.06,79.94,79.98,36455.0,80.03,80.06,79.94,79.98,36455.0
2025-03-13 15:25:00,79.98,80.0,79.54,79.75,64094.0,79.98,80.0,79.54,79.75,64094.0
2025-03-13 15:30:00,79.71,80.01,79.63,79.95,54010.0,79.71,80.01,79.63,79.95,54010.0
2025-03-13 15:35:00,79.92,79.95,79.58,79.58,54903.0,79.92,79.95,79.58,79.58,54903.0
2025-03-13 15:40:00,79.58,79.76,79.43,79.72,56242.0,79.58,79.76,79.43,79.72,56242.0
2025-03-13 15:45:00,79.68,79.99,79.6,79.92,95400.0,79.68,79.99,79.6,79.92,95400.0
2025-03-13 15:50:00,79.9,80.09,79.68,79.99,111372.0,79.9,80.09,79.68,79.99,111372.0
2025-03-13 15:55:00,80.01,80.23,79.97,80.16,322658.0,80.01,80.23,79.97,80.16,322658.0
2025-03-14 09:30:00,82.0,82.72,82.0,82.58,237618.0,82.0,82.72,82.0,82.58,237618.0
2025-03-14 09:35:00,82.58,83.28,82.53,82.97,106564.0,82.58,83.28,82.53,82.97,106564.0
2025-03-14 09:40:00,82.97,83.01,82.48,82.7,78899.0,82.97,83.01,82.48,82.7,78899.0
2025-03-14 09:45:00,82.73,82.86,82.58,82.73,126281.0,82.73,82.86,82.58,82.73,126281.0
2025-03-14 09:50:00,82.8,83.15,82.74,82.94,102884.0,82.8,83.15,82.74,82.94,102884.0
2025-03-14 09:55:00,82.9,82.99,82.3,82.4,57167.0,82.9,82.99,82.3,82.4,57167.0
2025-03-14 10:00:00,82.34,82.64,81.8,82.56,85797.0,82.34,82.64,81.8,82.56,85797.0
2025-03-14 10:05:00,82.53,82.91,82.4,82.42,69513.0,82.53,82.91,82.4,82.42,69513.0
2025-03-14 10:10:00,82.42,82.7,82.27,82.45,55793.0,82.42,82.7,82.27,82.45,55793.0
2025-03-14 10:15:00,82.4,82.92,82.36,82.92,97435.0,82.4,82.92,82.36,82.92,97435.0
2025-03-14 10:20:00,82.88,82.99,82.6,82.86,90828.0,82.88,82.99,82.6,82.86,90828.0
2025-03-14 10:25:00,82.83,83.02,82.6,82.77,139375.0,82.83,83.02,82.6,82.77,139375.0
2025-03-14 10:30:00,82.69,83.05,82.65,82.74,62080.0,82.69,83.05,82.65,82.74,62080.0
2025-03-14 10:35:00,82.8,83.19,82.62,83.19,36958.0,82.8,83.19,82.62,83.19,36958.0
2025-03-14 10:40:00,83.22,83.47,83.15,83.47,74323.0,83.22,83.47,83.15,83.47,74323.0
2025-03-14 10:45:00,83.46,83.75,83.46,83.61,169578.0,83.46,83.75,83.46,83.61,169578.0
2025-03-14 10:50:00,83.64,83.8,83.61,83.78,135390.0,83.64,83.8,83.61,83.78,135390.0
2025-03-14 10:55:00,83.77,84.03,83.59,84.01,103212.0,83.77,84.03,83.59,84.01,103212.0
2025-03-14 11:00:00,84.03,84.21,83.8,84.02,140905.0,84.03,84.21,83.8,84.02,140905.0
2025-03-14 11:05:00,84.02,84.09,83.62,83.62,193318.0,84.02,84.09,83.62,83.62,193318.0
2025-03-14 11:10:00,83.66,83.9,83.64,83.79,78409.0,83.66,83.9,83.64,83.79,78409.0
2025-03-14 11:15:00,83.8,83.9,83.69,83.83,60385.0,83.8,83.9,83.69,83.83,60385.0
2025-03-14 11:20:00,83.8,84.2,83.75,84.0,57654.0,83.8,84.2,83.75,84.0,57654.0
2025-03-14 11:25:00,84.0,84.03,83.85,83.93,91690.0,84.0,84.03,83.85,83.93,91690.0
2025-03-14 11:30:00,83.93,84.14,83.81,84.05,48898.0,83.93,84.14,83.81,84.05,48898.0
2025-03-14 11:35:00,84.07,84.25,84.02,84.14,57579.0,84.07,84.25,84.02,84.14,57579.0
2025-03-14 11:40:00,84.14,84.22,84.1,84.14,49299.0,84.14,84.22,84.1,84.14,49299.0
2025-03-14 11:45:00,84.13,84.19,83.86,83.99,87715.0,84.13,84.19,83.86,83.99,87715.0
2025-03-14 11:50:00,84.0,84.05,83.79,83.94,51068.0,84.0,84.05,83.79,83.94,51068.0
2025-03-14 11:55:00,83.92,84.1,83.74,83.86,56346.0,83.92,84.1,83.74,83.86,56346.0
2025-03-14 12:00:00,83.87,84.02,83.87,83.93,64754.0,83.87,84.02,83.87,83.93,64754.0
2025-03-14 12:05:00,83.94,83.98,83.76,83.78,79337.0,83.94,83.98,83.76,83.78,79337.0
2025-03-14 12:10:00,83.8,83.82,83.49,83.64,40362.0,83.8,83.82,83.49,83.64,40362.0
2025-03-14 12:15:00,83.62,83.72,83.44,83.56,41759.0,83.62,83.72,83.44,83.56,41759.0
2025-03-14 12:20:00,83.57,83.71,83.46,83.56,47962.0,83.57,83.71,83.46,83.56,47962.0
2025-03-14 12:25:00,83.56,83.64,83.16,83.24,37398.0,83.56,83.64,83.16,83.24,37398.0
2025-03-14 12:30:00,83.3,83.57,83.26,83.57,54246.0,83.3,83.57,83.26,83.57,54246.0
2025-03-14 12:35:00,83.57,83.85,83.57,83.7,31536.0,83.57,83.85,83.57,83.7,31536.0
2025-03-14 12:40:00,83.72,83.94,83.71,83.87,35004.0,83.72,83.94,83.71,83.87,35004.0
2025-03-14 12:45:00,83.89,83.91,83.7,83.79,31608.0,83.89,83.91,83.7,83.79,31608.0
2025-03-14 12:50:00,83.81,83.94,83.74,83.8,29240.0,83.81,83.94,83.74,83.8,29240.0
2025-03-14 12:55:00,83.76,83.85,83.54,83.57,21724.0,83.76,83.85,83.54,83.57,21724.0
2025-03-14 13:00:00,83.56,83.76,83.37,83.46,60106.0,83.56,83.76,83.37,83.46,60106.0
2025-03-14 13:05:00,83.44,83.66,83.43,83.62,38219.0,83.44,83.66,83.43,83.62,38219.0
2025-03-14 13:10:00,83.62,83.72,83.43,83.49,33138.0,83.62,83.72,83.43,83.49,33138.0
2025-03-14 13:15:00,83.5,83.67,83.5,83.57,33738.0,83.5,83.67,83.5,83.57,33738.0
2025-03-14 13:20:00,83.55,83.71,83.52,83.58,39811.0,83.55,83.71,83.52,83.58,39811.0
2025-03-14 13:25:00,83.6,83.67,83.44,83.58,33387.0,83.6,83.67,83.44,83.58,33387.0
2025-03-14 13:30:00,83.58,83.79,83.52,83.63,61892.0,83.58,83.79,83.52,83.63,61892.0
2025-03-14 13:35:00,83.64,83.72,83.45,83.6,34044.0,83.64,83.72,83.45,83.6,34044.0
2025-03-14 13:40:00,83.59,83.65,83.41,83.45,35207.0,83.59,83.65,83.41,83.45,35207.0
2025-03-14 13:45:00,83.43,83.58,83.41,83.46,28217.0,83.43,83.58,83.41,83.46,28217.0
2025-03-14 13:50:00,83.48,83.69,83.44,83.63,36668.0,83.48,83.69,83.44,83.63,36668.0
2025-03-14 13:55:00,83.6,83.68,83.36,83.38,32976.0,83.6,83.68,83.36,83.38,32976.0
2025-03-14 14:00:00,83.41,83.6,83.37,83.46,71446.0,83.41,83.6,83.37,83.46,71446.0
2025-03-14 14:05:00,83.45,83.52,83.25,83.37,26668.0,83.45,83.52,83.25,83.37,26668.0
2025-03-14 14:10:00,83.31,83.43,83.21,83.26,26630.0,83.31,83.43,83.21,83.26,26630.0
2025-03-14 14:15:00,83.26,83.33,83.22,83.23,20597.0,83.26,83.33,83.22,83.23,20597.0
2025-03-14 14:20:00,83.25,83.32,83.18,83.29,38268.0,83.25,83.32,83.18,83.29,38268.0
2025-03-14 14:25:00,83.31,83.39,83.24,83.25,39323.0,83.31,83.39,83.24,83.25,39323.0
2025-03-14 14:30:00,83.27,83.41,83.27,83.39,97602.0,83.27,83.41,83.27,83.39,97602.0
2025-03-14 14:35:00,83.37,83.57,83.28,83.54,34144.0,83.37,83.57,83.28,83.54,34144.0
2025-03-14 14:40:00,83.57,83.6,83.41,83.49,20045.0,83.57,83.6,83.41,83.49,20045.0
2025-03-14 14:45:00,83.51,83.58,83.47,83.48,32736.0,83.51,83.58,83.47,83.48,32736.0
2025-03-14 14:50:00,83.48,83.53,83.38,83.41,25957.0,83.48,83.53,83.38,83.41,25957.0
2025-03-14 14:55:00,83.41,83.51,83.33,83.42,35876.0,83.41,83.51,83.33,83.42,35876.0
2025-03-14 15:00:00,83.42,83.6,83.39,83.58,29144.0,83.42,83.6,83.39,83.58,29144.0
2025-03-14 15:05:00,83.57,83.64,83.51,83.53,24522.0,83.57,83.64,83.51,83.53,24522.0
2025-03-14 15:10:00,83.55,83.65,83.49,83.6,28523.0,83.55,83.65,83.49,83.6,28523.0
2025-03-14 15:15:00,83.62,83.69,83.58,83.62,51390.0,83.62,83.69,83.58,83.62,51390.0
2025-03-14 15:20:00,83.65,83.66,83.26,83.34,54456.0,83.65,83.66,83.26,83.34,54456.0
2025-03-14 15:25:00,83.34,83.53,83.34,83.37,36534.0,83.34,83.53,83.34,83.37,36534.0
2025-03-14 15:30:00,83.39,83.6,83.37,83.41,57945.0,83.39,83.6,83.37,83.41,57945.0
2025-03-14 15:35:00,83.39,83.43,83.08,83.09,87889.0,83.39,83.43,83.08,83.09,87889.0
2025-03-14 15:40:00,83.09,83.17,82.91,83.09,91387.0,83.09,83.17,82.91,83.09,91387.0
2025-03-14 15:45:00,83.06,83.4,83.03,83.39,112779.0,83.06,83.4,83.03,83.39,112779.0
2025-03-14 15:50:00,83.37,83.53,83.24,83.48,184175.0,83.37,83.53,83.24,83.48,184175.0
2025-03-14 15:55:00,83.48,83.66,83.41,83.5,489821.0,83.48,83.66,83.41,83.5,489821.0
2025-03-17 09:30:00,83.88,85.27,83.88,84.79,375739.0,83.88,85.27,83.88,84.79,375739.0
2025-03-17 09:35:00,84.6,85.19,84.5,84.88,69202.0,84.6,85.19,84.5,84.88,69202.0
2025-03-17 09:40:00,84.84,85.39,84.74,85.0,94306.0,84.84,85.39,84.74,85.0,94306.0
2025-03-17 09:45:00,85.0,85.41,84.3,84.34,133501.0,85.0,85.41,84.3,84.34,133501.0
2025-03-17 09:50:00,84.25,85.0,84.14,84.93,61445.0,84.25,85.0,84.14,84.93,61445.0
2025-03-17 09:55:00,84.98,85.1,84.61,84.65,59641.0,84.98,85.1,84.61,84.65,59641.0
2025-03-17 10:00:00,84.64,84.92,84.5,84.84,115829.0,84.64,84.92,84.5,84.84,115829.0
2025-03-17 10:05:00,84.79,85.1,84.62,84.85,57842.0,84.79,85.1,84.62,84.85,57842.0
2025-03-17 10:10:00,84.9,84.97,84.64,84.85,74367.0,84.9,84.97,84.64,84.85,74367.0
2025-03-17 10:15:00,84.92,84.94,84.61,84.86,44771.0,84.92,84.94,84.61,84.86,44771.0
2025-03-17 10:20:00,84.89,85.12,84.75,84.88,52979.0,84.89,85.12,84.75,84.88,52979.0
2025-03-17 10:25:00,84.89,84.96,84.34,84.39,64834.0,84.89,84.96,84.34,84.39,64834.0
2025-03-17 10:30:00,84.34,84.41,83.79,83.81,51553.0,84.34,84.41,83.79,83.81,51553.0
2025-03-17 10:35:00,83.84,84.34,83.77,84.32,79797.0,83.84,84.34,83.77,84.32,79797.0
2025-03-17 10:40:00,84.33,84.5,84.18,84.38,74370.0,84.33,84.5,84.18,84.38,74370.0
2025-03-17 10:45:00,84.4,84.5,84.22,84.45,53631.0,84.4,84.5,84.22,84.45,53631.0
2025-03-17 10:50:00,84.48,84.52,84.17,84.2,52711.0,84.48,84.52,84.17,84.2,52711.0
2025-03-17 10:55:00,84.2,84.29,84.0,84.09,53505.0,84.2,84.29,84.0,84.09,53505.0
2025-03-17 11:00:00,84.09,84.28,84.0,84.06,71594.0,84.09,84.28,84.0,84.06,71594.0
2025-03-17 11:05:00,84.08,84.16,84.05,84.16,41825.0,84.08,84.16,84.05,84.16,41825.0
2025-03-17 11:10:00,84.14,84.5,84.03,84.39,47324.0,84.14,84.5,84.03,84.39,47324.0
2025-03-17 11:15:00,84.39,84.55,84.29,84.43,32285.0,84.39,84.55,84.29,84.43,32285.0
2025-03-17 11:20:00,84.46,84.57,84.34,84.41,32199.0,84.46,84.57,84.34,84.41,32199.0
2025-03-17 11:25:00,84.43,84.44,84.1,84.18,47423.0,84.43,84.44,84.1,84.18,47423.0
2025-03-17 11:30:00,84.18,84.44,84.12,84.27,49350.0,84.18,84.44,84.12,84.27,49350.0
2025-03-17 11:35:00,84.33,84.58,84.23,84.4,29559.0,84.33,84.58,84.23,84.4,29559.0
2025-03-17 11:40:00,84.41,84.52,84.34,84.42,25830.0,84.41,84.52,84.34,84.42,25830.0
2025-03-17 11:45:00,84.45,84.69,84.38,84.67,42526.0,84.45,84.69,84.38,84.67,42526.0
2025-03-17 11:50:00,84.67,84.84,84.63,84.8,20934.0,84.67,84.84,84.63,84.8,20934.0
2025-03-17 11:55:00,84.82,84.9,84.69,84.79,38050.0,84.82,84.9,84.69,84.79,38050.0
2025-03-17 12:00:00,84.74,84.93,84.65,84.9,34236.0,84.74,84.93,84.65,84.9,34236.0
2025-03-17 12:05:00,84.93,85.17,84.91,85.14,49517.0,84.93,85.17,84.91,85.14,49517.0
2025-03-17 12:10:00,85.15,85.18,85.07,85.1,44907.0,85.15,85.18,85.07,85.1,44907.0
2025-03-17 12:15:00,85.09,85.12,84.67,84.67,27451.0,85.09,85.12,84.67,84.67,27451.0
2025-03-17 12:20:00,84.72,84.76,84.4,84.51,22804.0,84.72,84.76,84.4,84.51,22804.0
2025-03-17 12:25:00,84.5,84.62,84.23,84.27,31494.0,84.5,84.62,84.23,84.27,31494.0
2025-03-17 12:30:00,84.28,84.52,84.27,84.5,23074.0,84.28,84.52,84.27,84.5,23074.0
2025-03-17 12:35:00,84.48,84.62,84.46,84.6,37326.0,84.48,84.62,84.46,84.6,37326.0
2025-03-17 12:40:00,84.59,84.59,84.27,84.39,39892.0,84.59,84.59,84.27,84.39,39892.0
2025-03-17 12:45:00,84.42,84.61,84.36,84.58,24998.0,84.42,84.61,84.36,84.58,24998.0
2025-03-17 12:50:00,84.61,84.67,84.45,84.57,39153.0,84.61,84.67,84.45,84.57,39153.0
2025-03-17 12:55:00,84.6,84.66,84.48,84.52,47276.0,84.6,84.66,84.48,84.52,47276.0
2025-03-17 13:00:00,84.53,84.54,84.37,84.5,28516.0,84.53,84.54,84.37,84.5,28516.0
2025-03-17 13:05:00,84.5,84.7,84.48,84.56,64076.0,84.5,84.7,84.48,84.56,64076.0
2025-03-17 13:10:00,84.58,84.62,84.42,84.61,45726.0,84.58,84.62,84.42,84.61,45726.0
2025-03-17 13:15:00,84.62,84.72,84.55,84.67,42170.0,84.62,84.72,84.55,84.67,42170.0
2025-03-17 13:20:00,84.68,84.75,84.5,84.67,40370.0,84.68,84.75,84.5,84.67,40370.0
2025-03-17 13:25:00,84.68,84.78,84.64,84.71,46316.0,84.68,84.78,84.64,84.71,46316.0
2025-03-17 13:30:00,84.7,84.76,84.54,84.7,23285.0,84.7,84.76,84.54,84.7,23285.0
2025-03-17 13:35:00,84.71,84.88,84.68,84.78,74544.0,84.71,84.88,84.68,84.78,74544.0
2025-03-17 13:40:00,84.82,84.84,84.69,84.72,23905.0,84.82,84.84,84.69,84.72,23905.0
2025-03-17 13:45:00,84.74,84.75,84.59,84.73,37301.0,84.74,84.75,84.59,84.73,37301.0
2025-03-17 13:50:00,84.75,84.77,84.58,84.66,39764.0,84.75,84.77,84.58,84.66,39764.0
2025-03-17 13:55:00,84.66,84.73,84.6,84.66,37210.0,84.66,84.73,84.6,84.66,37210.0
2025-03-17 14:00:00,84.64,84.83,84.55,84.62,73726.0,84.64,84.83,84.55,84.62,73726.0
2025-03-17 14:05:00,84.63,84.77,84.59,84.77,23801.0,84.63,84.77,84.59,84.77,23801.0
2025-03-17 14:10:00,84.77,85.06,84.7,84.98,36151.0,84.77,85.06,84.7,84.98,36151.0
2025-03-17 14:15:00,85.01,85.18,84.94,85.13,31133.0,85.01,85.18,84.94,85.13,31133.0
2025-03-17 14:20:00,85.13,85.21,85.02,85.19,40156.0,85.13,85.21,85.02,85.19,40156.0
2025-03-17 14:25:00,85.15,85.4,85.15,85.29,58391.0,85.15,85.4,85.15,85.29,58391.0
2025-03-17 14:30:00,85.28,85.42,85.23,85.4,27678.0,85.28,85.42,85.23,85.4,27678.0
2025-03-17 14:35:00,85.39,85.45,85.21,85.35,33177.0,85.39,85.45,85.21,85.35,33177.0
2025-03-17 14:40:00,85.36,85.46,85.28,85.42,36273.0,85.36,85.46,85.28,85.42,36273.0
2025-03-17 14:45:00,85.44,85.57,85.39,85.55,47134.0,85.44,85.57,85.39,85.55,47134.0
2025-03-17 14:50:00,85.56,85.74,85.54,85.6,74729.0,85.56,85.74,85.54,85.6,74729.0
2025-03-17 14:55:00,85.6,85.67,85.55,85.58,48715.0,85.6,85.67,85.55,85.58,48715.0
2025-03-17 15:00:00,85.58,85.67,85.52,85.56,40347.0,85.58,85.67,85.52,85.56,40347.0
2025-03-17 15:05:00,85.54,85.74,85.54,85.61,55688.0,85.54,85.74,85.54,85.61,55688.0
2025-03-17 15:10:00,85.61,85.73,85.56,85.69,40827.0,85.61,85.73,85.56,85.69,40827.0
2025-03-17 15:15:00,85.71,85.71,85.37,85.41,57209.0,85.71,85.71,85.37,85.41,57209.0
2025-03-17 15:20:00,85.4,85.52,85.36,85.49,31646.0,85.4,85.52,85.36,85.49,31646.0
2025-03-17 15:25:00,85.49,85.52,85.33,85.51,36580.0,85.49,85.52,85.33,85.51,36580.0
2025-03-17 15:30:00,85.48,85.55,85.33,85.33,42842.0,85.48,85.55,85.33,85.33,42842.0
2025-03-17 15:35:00,85.34,85.48,85.34,85.39,31254.0,85.34,85.48,85.34,85.39,31254.0
2025-03-17 15:40:00,85.39,85.43,85.2,85.33,58484.0,85.39,85.43,85.2,85.33,58484.0
2025-03-17 15:45:00,85.32,85.39,85.25,85.37,59049.0,85.32,85.39,85.25,85.37,59049.0
2025-03-17 15:50:00,85.35,85.36,85.03,85.12,97260.0,85.35,85.36,85.03,85.12,97260.0
2025-03-17 15:55:00,85.1,85.11,84.83,85.11,276749.0,85.1,85.11,84.83,85.11,276749.0
2025-03-18 09:30:00,83.51,84.84,83.47,84.15,441895.0,83.51,84.84,83.47,84.15,441895.0
2025-03-18 09:35:00,84.13,84.26,83.23,83.75,197105.0,84.13,84.26,83.23,83.75,197105.0
2025-03-18 09:40:00,83.75,84.14,83.41,83.61,325116.0,83.75,84.14,83.41,83.61,325116.0
2025-03-18 09:45:00,83.62,83.89,83.38,83.83,59768.0,83.62,83.89,83.38,83.83,59768.0
2025-03-18 09:50:00,83.83,84.04,83.54,83.63,56044.0,83.83,84.04,83.54,83.63,56044.0
2025-03-18 09:55:00,83.55,83.75,83.3,83.64,154599.0,83.55,83.75,83.3,83.64,154599.0
2025-03-18 10:00:00,83.64,83.89,83.32,83.89,94227.0,83.64,83.89,83.32,83.89,94227.0
2025-03-18 10:05:00,83.89,84.11,83.7,84.0,87555.0,83.89,84.11,83.7,84.0,87555.0
2025-03-18 10:10:00,84.02,84.07,83.75,83.92,160536.0,84.02,84.07,83.75,83.92,160536.0
2025-03-18 10:15:00,83.92,84.17,83.86,83.98,70261.0,83.92,84.17,83.86,83.98,70261.0
2025-03-18 10:20:00,83.94,84.4,83.88,84.35,46848.0,83.94,84.4,83.88,84.35,46848.0
2025-03-18 10:25:00,84.37,84.54,84.28,84.38,76581.0,84.37,84.54,84.28,84.38,76581.0
2025-03-18 10:30:00,84.38,84.57,84.17,84.43,140627.0,84.38,84.57,84.17,84.43,140627.0
2025-03-18 10:35:00,84.34,84.62,84.15,84.58,56064.0,84.34,84.62,84.15,84.58,56064.0
2025-03-18 10:40:00,84.63,84.68,84.05,84.15,48357.0,84.63,84.68,84.05,84.15,48357.0
2025-03-18 10:45:00,84.08,84.23,83.95,83.95,42335.0,84.08,84.23,83.95,83.95,42335.0
2025-03-18 10:50:00,83.96,84.13,83.96,84.02,117680.0,83.96,84.13,83.96,84.02,117680.0
2025-03-18 10:55:00,84.02,84.15,83.89,83.92,38913.0,84.02,84.15,83.89,83.92,38913.0
2025-03-18 11:00:00,83.95,83.95,83.37,83.67,157127.0,83.95,83.95,83.37,83.67,157127.0
2025-03-18 11:05:00,83.67,83.78,83.42,83.71,61583.0,83.67,83.78,83.42,83.71,61583.0
2025-03-18 11:10:00,83.71,83.99,83.67,83.93,30180.0,83.71,83.99,83.67,83.93,30180.0
2025-03-18 11:15:00,83.89,83.98,83.6,83.9,25235.0,83.89,83.98,83.6,83.9,25235.0
2025-03-18 11:20:00,83.9,84.02,83.86,83.98,24854.0,83.9,84.02,83.86,83.98,24854.0
2025-03-18 11:25:00,84.04,84.25,84.04,84.06,33141.0,84.04,84.25,84.04,84.06,33141.0
2025-03-18 11:30:00,84.03,84.18,83.95,84.08,24679.0,84.03,84.18,83.95,84.08,24679.0
2025-03-18 11:35:00,84.05,84.22,84.05,84.16,27053.0,84.05,84.22,84.05,84.16,27053.0
2025-03-18 11:40:00,84.14,84.14,83.77,83.86,25804.0,84.14,84.14,83.77,83.86,25804.0
2025-03-18 11:45:00,83.84,83.95,83.72,83.79,20187.0,83.84,83.95,83.72,83.79,20187.0
2025-03-18 11:50:00,83.75,83.86,83.7,83.77,29456.0,83.75,83.86,83.7,83.77,29456.0
2025-03-18 11:55:00,83.77,83.84,83.58,83.81,39136.0,83.77,83.84,83.58,83.81,39136.0
2025-03-18 12:00:00,83.81,83.94,83.71,83.93,33250.0,83.81,83.94,83.71,83.93,33250.0
2025-03-18 12:05:00,83.9,83.95,83.82,83.92,24438.0,83.9,83.95,83.82,83.92,24438.0
2025-03-18 12:10:00,83.93,84.22,83.91,84.2,25057.0,83.93,84.22,83.91,84.2,25057.0
2025-03-18 12:15:00,84.22,84.38,84.02,84.1,68977.0,84.22,84.38,84.02,84.1,68977.0
2025-03-18 12:20:00,84.09,84.23,84.01,84.23,41508.0,84.09,84.23,84.01,84.23,41508.0
2025-03-18 12:25:00,84.24,84.45,84.19,84.43,32366.0,84.24,84.45,84.19,84.43,32366.0
2025-03-18 12:30:00,84.4,84.53,84.35,84.4,47978.0,84.4,84.53,84.35,84.4,47978.0
2025-03-18 12:35:00,84.42,84.52,84.27,84.45,23225.0,84.42,84.52,84.27,84.45,23225.0
2025-03-18 12:40:00,84.47,84.48,84.08,84.12,31159.0,84.47,84.48,84.08,84.12,31159.0
2025-03-18 12:45:00,84.12,84.15,83.88,84.01,40602.0,84.12,84.15,83.88,84.01,40602.0
2025-03-18 12:50:00,84.03,84.17,83.86,84.16,50521.0,84.03,84.17,83.86,84.16,50521.0
2025-03-18 12:55:00,84.18,84.61,84.16,84.58,28601.0,84.18,84.61,84.16,84.58,28601.0
2025-03-18 13:00:00,84.56,84.63,84.39,84.42,32618.0,84.56,84.63,84.39,84.42,32618.0
2025-03-18 13:05:00,84.39,84.42,84.05,84.28,369587.0,84.39,84.42,84.05,84.28,369587.0
2025-03-18 13:10:00,84.28,84.53,84.19,84.51,101560.0,84.28,84.53,84.19,84.51,101560.0
2025-03-18 13:15:00,84.47,84.49,83.98,84.1,111815.0,84.47,84.49,83.98,84.1,111815.0
2025-03-18 13:20:00,84.16,84.2,83.92,84.12,70460.0,84.16,84.2,83.92,84.12,70460.0
2025-03-18 13:25:00,84.18,84.32,84.02,84.12,197051.0,84.18,84.32,84.02,84.12,197051.0
2025-03-18 13:30:00,84.1,84.1,83.81,83.91,37574.0,84.1,84.1,83.81,83.91,37574.0
2025-03-18 13:35:00,83.92,84.27,83.86,84.22,49048.0,83.92,84.27,83.86,84.22,49048.0
2025-03-18 13:40:00,84.23,84.23,84.03,84.12,46753.0,84.23,84.23,84.03,84.12,46753.0
2025-03-18 13:45:00,84.07,84.2,84.04,84.14,14731.0,84.07,84.2,84.04,84.14,14731.0
2025-03-18 13:50:00,84.14,84.23,84.11,84.13,20955.0,84.14,84.23,84.11,84.13,20955.0
2025-03-18 13:55:00,84.11,84.11,83.91,84.04,49240.0,84.11,84.11,83.91,84.04,49240.0
2025-03-18 14:00:00,84.04,84.06,83.6,83.66,61000.0,84.04,84.06,83.6,83.66,61000.0
2025-03-18 14:05:00,83.66,83.8,83.66,83.77,71419.0,83.66,83.8,83.66,83.77,71419.0
2025-03-18 14:10:00,83.77,83.8,83.53,83.55,45462.0,83.77,83.8,83.53,83.55,45462.0
2025-03-18 14:15:00,83.57,83.74,83.57,83.73,35766.0,83.57,83.74,83.57,83.73,35766.0
2025-03-18 14:20:00,83.72,84.03,83.69,83.94,52894.0,83.72,84.03,83.69,83.94,52894.0
2025-03-18 14:25:00,83.94,83.98,83.62,83.64,53174.0,83.94,83.98,83.62,83.64,53174.0
2025-03-18 14:30:00,83.65,83.89,83.53,83.69,32985.0,83.65,83.89,83.53,83.69,32985.0
2025-03-18 14:35:00,83.7,83.87,83.7,83.8,36900.0,83.7,83.87,83.7,83.8,36900.0
2025-03-18 14:40:00,83.77,83.82,83.56,83.62,35447.0,83.77,83.82,83.56,83.62,35447.0
2025-03-18 14:45:00,83.62,84.01,83.62,83.93,40144.0,83.62,84.01,83.62,83.93,40144.0
2025-03-18 14:50:00,83.95,84.19,83.88,83.94,48616.0,83.95,84.19,83.88,83.94,48616.0
2025-03-18 14:55:00,83.95,84.11,83.89,83.99,68663.0,83.95,84.11,83.89,83.99,68663.0
2025-03-18 15:00:00,83.97,84.15,83.86,84.06,74887.0,83.97,84.15,83.86,84.06,74887.0
2025-03-18 15:05:00,84.09,84.11,83.83,83.95,35623.0,84.09,84.11,83.83,83.95,35623.0
2025-03-18 15:10:00,83.94,84.02,83.81,84.01,44857.0,83.94,84.02,83.81,84.01,44857.0
2025-03-18 15:15:00,84.0,84.06,83.91,83.95,170709.0,84.0,84.06,83.91,83.95,170709.0
2025-03-18 15:20:00,83.95,83.95,83.62,83.73,118115.0,83.95,83.95,83.62,83.73,118115.0
2025-03-18 15:25:00,83.75,83.91,83.58,83.72,56318.0,83.75,83.91,83.58,83.72,56318.0
2025-03-18 15:30:00,83.73,83.91,83.72,83.81,29390.0,83.73,83.91,83.72,83.81,29390.0
2025-03-18 15:35:00,83.81,83.81,83.56,83.57,57296.0,83.81,83.81,83.56,83.57,57296.0
2025-03-18 15:40:00,83.59,83.82,83.5,83.69,70887.0,83.59,83.82,83.5,83.69,70887.0
2025-03-18 15:45:00,83.7,83.72,83.4,83.47,101325.0,83.7,83.72,83.4,83.47,101325.0
2025-03-18 15:50:00,83.44,84.12,83.44,84.02,188262.0,83.44,84.12,83.44,84.02,188262.0
2025-03-18 15:55:00,84.03,84.12,83.87,84.0,539981.0,84.03,84.12,83.87,84.0,539981.0
2025-03-19 09:30:00,84.43,84.83,83.65,83.86,370393.0,84.43,84.83,83.65,83.86,370393.0
2025-03-19 09:35:00,83.86,83.87,82.92,83.37,274967.0,83.86,83.87,82.92,83.37,274967.0
2025-03-19 09:40:00,83.51,83.78,82.35,82.69,137551.0,83.51,83.78,82.35,82.69,137551.0
2025-03-19 09:45:00,82.75,82.89,82.51,82.7,338334.0,82.75,82.89,82.51,82.7,338334.0
2025-03-19 09:50:00,82.74,83.08,82.54,82.93,313720.0,82.74,83.08,82.54,82.93,313720.0
2025-03-19 09:55:00,82.95,83.17,82.42,82.68,83294.0,82.95,83.17,82.42,82.68,83294.0
2025-03-19 10:00:00,82.69,83.01,82.63,82.97,82382.0,82.69,83.01,82.63,82.97,82382.0
2025-03-19 10:05:00,82.97,83.5,82.9,83.48,86533.0,82.97,83.5,82.9,83.48,86533.0
2025-03-19 10:10:00,83.48,83.76,83.31,83.53,105452.0,83.48,83.76,83.31,83.53,105452.0
2025-03-19 10:15:00,83.53,83.73,83.35,83.46,145991.0,83.53,83.73,83.35,83.46,145991.0
2025-03-19 10:20:00,83.44,83.68,83.33,83.63,39412.0,83.44,83.68,83.33,83.63,39412.0
2025-03-19 10:25:00,83.59,83.68,83.35,83.45,57008.0,83.59,83.68,83.35,83.45,57008.0
2025-03-19 10:30:00,83.44,83.73,83.33,83.73,73828.0,83.44,83.73,83.33,83.73,73828.0
2025-03-19 10:35:00,83.7,83.8,83.51,83.58,42270.0,83.7,83.8,83.51,83.58,42270.0
2025-03-19 10:40:00,83.62,83.62,83.26,83.34,47978.0,83.62,83.62,83.26,83.34,47978.0
2025-03-19 10:45:00,83.34,83.34,83.12,83.2,46692.0,83.34,83.34,83.12,83.2,46692.0
2025-03-19 10:50:00,83.2,83.25,82.93,83.0,58813.0,83.2,83.25,82.93,83.0,58813.0
2025-03-19 10:55:00,83.0,83.22,82.9,83.12,67966.0,83.0,83.22,82.9,83.12,67966.0
2025-03-19 11:00:00,83.1,83.43,82.99,83.29,37906.0,83.1,83.43,82.99,83.29,37906.0
2025-03-19 11:05:00,83.26,83.9,83.25,83.89,54714.0,83.26,83.9,83.25,83.89,54714.0
2025-03-19 11:10:00,83.82,83.92,83.73,83.82,22919.0,83.82,83.92,83.73,83.82,22919.0
2025-03-19 11:15:00,83.84,83.84,83.4,83.41,82476.0,83.84,83.84,83.4,83.41,82476.0
2025-03-19 11:20:00,83.4,83.78,83.38,83.73,22839.0,83.4,83.78,83.38,83.73,22839.0
2025-03-19 11:25:00,83.73,83.78,83.61,83.75,44447.0,83.73,83.78,83.61,83.75,44447.0
2025-03-19 11:30:00,83.74,83.8,83.63,83.75,30260.0,83.74,83.8,83.63,83.75,30260.0
2025-03-19 11:35:00,83.75,83.78,83.55,83.76,32260.0,83.75,83.78,83.55,83.76,32260.0
2025-03-19 11:40:00,83.76,84.11,83.75,84.11,55383.0,83.76,84.11,83.75,84.11,55383.0
2025-03-19 11:45:00,84.11,84.14,83.96,84.13,41786.0,84.11,84.14,83.96,84.13,41786.0
2025-03-19 11:50:00,84.14,84.35,84.13,84.33,25714.0,84.14,84.35,84.13,84.33,25714.0
2025-03-19 11:55:00,84.32,84.33,84.02,84.18,30982.0,84.32,84.33,84.02,84.18,30982.0
2025-03-19 12:00:00,84.21,84.26,84.13,84.15,13105.0,84.21,84.26,84.13,84.15,13105.0
2025-03-19 12:05:00,84.13,84.34,84.09,84.18,24429.0,84.13,84.34,84.09,84.18,24429.0
2025-03-19 12:10:00,84.17,84.28,84.08,84.2,30016.0,84.17,84.28,84.08,84.2,30016.0
2025-03-19 12:15:00,84.22,84.24,84.09,84.2,20517.0,84.22,84.24,84.09,84.2,20517.0
2025-03-19 12:20:00,84.2,84.44,84.2,84.36,27190.0,84.2,84.44,84.2,84.36,27190.0
2025-03-19 12:25:00,84.37,84.63,84.37,84.6,28803.0,84.37,84.63,84.37,84.6,28803.0
2025-03-19 12:30:00,84.6,84.71,84.51,84.61,39742.0,84.6,84.71,84.51,84.61,39742.0
2025-03-19 12:35:00,84.59,84.69,84.47,84.48,26553.0,84.59,84.69,84.47,84.48,26553.0
2025-03-19 12:40:00,84.48,84.54,84.37,84.53,23539.0,84.48,84.54,84.37,84.53,23539.0
2025-03-19 12:45:00,84.53,84.61,84.47,84.53,24856.0,84.53,84.61,84.47,84.53,24856.0
2025-03-19 12:50:00,84.53,84.84,84.52,84.84,32314.0,84.53,84.84,84.52,84.84,32314.0
2025-03-19 12:55:00,84.81,84.83,84.55,84.64,32910.0,84.81,84.83,84.55,84.64,32910.0
2025-03-19 13:00:00,84.63,84.68,84.48,84.58,25248.0,84.63,84.68,84.48,84.58,25248.0
2025-03-19 13:05:00,84.59,84.64,84.35,84.38,33153.0,84.59,84.64,84.35,84.38,33153.0
2025-03-19 13:10:00,84.38,84.4,83.92,83.92,36741.0,84.38,84.4,83.92,83.92,36741.0
2025-03-19 13:15:00,83.92,84.05,83.9,83.99,37646.0,83.92,84.05,83.9,83.99,37646.0
2025-03-19 13:20:00,83.99,84.08,83.92,83.97,25818.0,83.99,84.08,83.92,83.97,25818.0
2025-03-19 13:25:00,83.97,84.0,83.85,83.89,20018.0,83.97,84.0,83.85,83.89,20018.0
2025-03-19 13:30:00,83.87,83.97,83.81,83.9,66407.0,83.87,83.97,83.81,83.9,66407.0
2025-03-19 13:35:00,83.95,84.09,83.94,84.06,102615.0,83.95,84.09,83.94,84.06,102615.0
2025-03-19 13:40:00,84.06,84.18,83.87,83.89,18185.0,84.06,84.18,83.87,83.89,18185.0
2025-03-19 13:45:00,83.89,83.92,83.66,83.73,16721.0,83.89,83.92,83.66,83.73,16721.0
2025-03-19 13:50:00,83.73,83.9,83.73,83.87,20738.0,83.73,83.9,83.73,83.87,20738.0
2025-03-19 13:55:00,83.86,83.87,83.65,83.67,23998.0,83.86,83.87,83.65,83.67,23998.0
2025-03-19 14:00:00,83.64,84.4,83.48,83.95,48220.0,83.64,84.4,83.48,83.95,48220.0
2025-03-19 14:05:00,83.96,84.02,83.67,83.96,26485.0,83.96,84.02,83.67,83.96,26485.0
2025-03-19 14:10:00,83.99,84.25,83.92,84.14,42632.0,83.99,84.25,83.92,84.14,42632.0
2025-03-19 14:15:00,84.17,84.36,84.12,84.12,45684.0,84.17,84.36,84.12,84.12,45684.0
2025-03-19 14:20:00,84.13,84.21,83.98,84.17,20393.0,84.13,84.21,83.98,84.17,20393.0
2025-03-19 14:25:00,84.14,84.19,83.83,83.88,37432.0,84.14,84.19,83.83,83.88,37432.0
2025-03-19 14:30:00,83.9,84.41,83.9,84.26,73572.0,83.9,84.41,83.9,84.26,73572.0
2025-03-19 14:35:00,84.21,84.31,83.98,84.1,78078.0,84.21,84.31,83.98,84.1,78078.0
2025-03-19 14:40:00,84.14,84.48,84.0,84.39,41027.0,84.14,84.48,84.0,84.39,41027.0
2025-03-19 14:45:00,84.42,84.5,84.2,84.23,50321.0,84.42,84.5,84.2,84.23,50321.0
2025-03-19 14:50:00,84.23,84.59,84.18,84.42,276315.0,84.23,84.59,84.18,84.42,276315.0
2025-03-19 14:55:00,84.43,84.58,84.36,84.41,167717.0,84.43,84.58,84.36,84.41,167717.0
2025-03-19 15:00:00,84.39,84.6,84.34,84.58,109228.0,84.39,84.6,84.34,84.58,109228.0
2025-03-19 15:05:00,84.6,84.99,84.51,84.87,72820.0,84.6,84.99,84.51,84.87,72820.0
2025-03-19 15:10:00,84.86,85.0,84.44,84.61,83042.0,84.86,85.0,84.44,84.61,83042.0
2025-03-19 15:15:00,84.63,84.73,84.26,84.31,53739.0,84.63,84.73,84.26,84.31,53739.0
2025-03-19 15:20:00,84.31,84.31,83.92,84.14,113283.0,84.31,84.31,83.92,84.14,113283.0
2025-03-19 15:25:00,84.15,84.17,83.41,83.51,123452.0,84.15,84.17,83.41,83.51,123452.0
2025-03-19 15:30:00,83.48,83.92,83.41,83.76,62422.0,83.48,83.92,83.41,83.76,62422.0
2025-03-19 15:35:00,83.74,83.99,83.51,83.94,127972.0,83.74,83.99,83.51,83.94,127972.0
2025-03-19 15:40:00,83.92,84.2,83.89,84.09,142947.0,83.92,84.2,83.89,84.09,142947.0
2025-03-19 15:45:00,84.09,84.16,83.94,84.04,167319.0,84.09,84.16,83.94,84.04,167319.0
2025-03-19 15:50:00,84.01,84.11,83.83,84.05,155608.0,84.01,84.11,83.83,84.05,155608.0
2025-03-19 15:55:00,84.06,84.43,83.89,84.41,588474.0,84.06,84.43,83.89,84.41,588474.0
2025-03-20 09:30:00,83.14,84.21,82.94,84.04,194825.0,83.14,84.21,82.94,84.04,194825.0
2025-03-20 09:35:00,84.04,84.09,83.67,84.02,41729.0,84.04,84.09,83.67,84.02,41729.0
2025-03-20 09:40:00,84.06,84.1,83.52,83.92,35328.0,84.06,84.1,83.52,83.92,35328.0
2025-03-20 09:45:00,83.96,84.26,83.81,83.96,29694.0,83.96,84.26,83.81,83.96,29694.0
2025-03-20 09:50:00,83.95,84.14,83.86,83.94,41774.0,83.95,84.14,83.86,83.94,41774.0
2025-03-20 09:55:00,83.93,83.98,83.64,83.97,42608.0,83.93,83.98,83.64,83.97,42608.0
2025-03-20 10:00:00,83.93,84.58,83.9,84.35,79137.0,83.93,84.58,83.9,84.35,79137.0
2025-03-20 10:05:00,84.34,84.45,84.15,84.17,66872.0,84.34,84.45,84.15,84.17,66872.0
2025-03-20 10:10:00,84.19,84.31,84.02,84.06,53867.0,84.19,84.31,84.02,84.06,53867.0
2025-03-20 10:15:00,84.08,84.31,83.9,84.14,56725.0,84.08,84.31,83.9,84.14,56725.0
2025-03-20 10:20:00,84.1,84.37,84.01,84.3,38049.0,84.1,84.37,84.01,84.3,38049.0
2025-03-20 10:25:00,84.27,84.43,83.97,84.06,71438.0,84.27,84.43,83.97,84.06,71438.0
2025-03-20 10:30:00,84.05,84.12,83.91,84.04,60061.0,84.05,84.12,83.91,84.04,60061.0
2025-03-20 10:35:00,84.04,84.3,83.98,84.11,39418.0,84.04,84.3,83.98,84.11,39418.0
2025-03-20 10:40:00,84.09,84.56,84.08,84.49,52223.0,84.09,84.56,84.08,84.49,52223.0
2025-03-20 10:45:00,84.51,84.53,84.28,84.39,88921.0,84.51,84.53,84.28,84.39,88921.0
2025-03-20 10:50:00,84.37,84.37,84.05,84.17,59950.0,84.37,84.37,84.05,84.17,59950.0
2025-03-20 10:55:00,84.15,84.53,84.13,84.3,165923.0,84.15,84.53,84.13,84.3,165923.0
2025-03-20 11:00:00,84.33,84.34,83.95,83.98,72055.0,84.33,84.34,83.95,83.98,72055.0
2025-03-20 11:05:00,84.07,84.17,83.93,84.16,64522.0,84.07,84.17,83.93,84.16,64522.0
2025-03-20 11:10:00,84.15,84.23,84.06,84.08,42963.0,84.15,84.23,84.06,84.08,42963.0
2025-03-20 11:15:00,84.11,84.14,84.03,84.03,74668.0,84.11,84.14,84.03,84.03,74668.0
2025-03-20 11:20:00,84.02,84.27,84.02,84.25,60027.0,84.02,84.27,84.02,84.25,60027.0
2025-03-20 11:25:00,84.25,84.25,84.09,84.11,34333.0,84.25,84.25,84.09,84.11,34333.0
2025-03-20 11:30:00,84.12,84.21,83.97,83.98,54905.0,84.12,84.21,83.97,83.98,54905.0
2025-03-20 11:35:00,83.96,84.02,83.73,83.92,31729.0,83.96,84.02,83.73,83.92,31729.0
2025-03-20 11:40:00,83.91,84.15,83.89,84.1,37018.0,83.91,84.15,83.89,84.1,37018.0
2025-03-20 11:45:00,84.1,84.26,84.05,84.13,32838.0,84.1,84.26,84.05,84.13,32838.0
2025-03-20 11:50:00,84.15,84.15,84.01,84.02,32019.0,84.15,84.15,84.01,84.02,32019.0
2025-03-20 11:55:00,84.02,84.02,83.71,83.72,34916.0,84.02,84.02,83.71,83.72,34916.0
2025-03-20 12:00:00,83.71,84.06,83.66,83.81,57240.0,83.71,84.06,83.66,83.81,57240.0
2025-03-20 12:05:00,83.82,83.87,83.61,83.67,57028.0,83.82,83.87,83.61,83.67,57028.0
2025-03-20 12:10:00,83.67,83.75,83.42,83.72,54411.0,83.67,83.75,83.42,83.72,54411.0
2025-03-20 12:15:00,83.74,83.79,83.67,83.74,23369.0,83.74,83.79,83.67,83.74,23369.0
2025-03-20 12:20:00,83.7,83.71,83.57,83.57,22712.0,83.7,83.71,83.57,83.57,22712.0
2025-03-20 12:25:00,83.55,83.65,83.2,83.29,43786.0,83.55,83.65,83.2,83.29,43786.0
2025-03-20 12:30:00,83.31,83.38,83.19,83.25,45522.0,83.31,83.38,83.19,83.25,45522.0
2025-03-20 12:35:00,83.23,83.48,83.17,83.4,31616.0,83.23,83.48,83.17,83.4,31616.0
2025-03-20 12:40:00,83.4,83.4,83.1,83.16,40033.0,83.4,83.4,83.1,83.16,40033.0
2025-03-20 12:45:00,83.19,83.3,83.16,83.16,23329.0,83.19,83.3,83.16,83.16,23329.0
2025-03-20 12:50:00,83.15,83.43,83.15,83.42,26594.0,83.15,83.43,83.15,83.42,26594.0
2025-03-20 12:55:00,83.43,83.46,83.24,83.3,29838.0,83.43,83.46,83.24,83.3,29838.0
2025-03-20 13:00:00,83.33,83.55,83.32,83.54,38503.0,83.33,83.55,83.32,83.54,38503.0
2025-03-20 13:05:00,83.52,83.76,83.51,83.73,30208.0,83.52,83.76,83.51,83.73,30208.0
2025-03-20 13:10:00,83.73,83.77,83.61,83.66,37823.0,83.73,83.77,83.61,83.66,37823.0
2025-03-20 13:15:00,83.66,83.67,83.47,83.51,29639.0,83.66,83.67,83.47,83.51,29639.0
2025-03-20 13:20:00,83.51,83.55,83.33,83.34,25007.0,83.51,83.55,83.33,83.34,25007.0
2025-03-20 13:25:00,83.34,83.43,83.12,83.15,40469.0,83.34,83.43,83.12,83.15,40469.0
2025-03-20 13:30:00,83.12,83.32,83.09,83.23,41125.0,83.12,83.32,83.09,83.23,41125.0
2025-03-20 13:35:00,83.23,83.42,83.14,83.36,29754.0,83.23,83.42,83.14,83.36,29754.0
2025-03-20 13:40:00,83.33,83.37,83.2,83.31,24825.0,83.33,83.37,83.2,83.31,24825.0
2025-03-20 13:45:00,83.31,83.5,83.28,83.32,31964.0,83.31,83.5,83.28,83.32,31964.0
2025-03-20 13:50:00,83.31,83.47,83.3,83.4,23828.0,83.31,83.47,83.3,83.4,23828.0
2025-03-20 13:55:00,83.37,83.45,83.27,83.41,22553.0,83.37,83.45,83.27,83.41,22553.0
2025-03-20 14:00:00,83.42,83.61,83.38,83.56,52592.0,83.42,83.61,83.38,83.56,52592.0
2025-03-20 14:05:00,83.56,83.69,83.54,83.68,13953.0,83.56,83.69,83.54,83.68,13953.0
2025-03-20 14:10:00,83.65,83.79,83.59,83.6,21546.0,83.65,83.79,83.59,83.6,21546.0
2025-03-20 14:15:00,83.61,83.73,83.6,83.62,21110.0,83.61,83.73,83.6,83.62,21110.0
2025-03-20 14:20:00,83.6,83.61,83.39,83.52,22160.0,83.6,83.61,83.39,83.52,22160.0
2025-03-20 14:25:00,83.54,83.56,83.24,83.25,18575.0,83.54,83.56,83.24,83.25,18575.0
2025-03-20 14:30:00,83.25,83.27,83.1,83.15,25503.0,83.25,83.27,83.1,83.15,25503.0
2025-03-20 14:35:00,83.17,83.36,83.16,83.28,58932.0,83.17,83.36,83.16,83.28,58932.0
2025-03-20 14:40:00,83.29,83.31,83.14,83.17,25069.0,83.29,83.31,83.14,83.17,25069.0
2025-03-20 14:45:00,83.17,83.38,83.17,83.38,23922.0,83.17,83.38,83.17,83.38,23922.0
2025-03-20 14:50:00,83.38,83.59,83.37,83.56,18886.0,83.38,83.59,83.37,83.56,18886.0
2025-03-20 14:55:00,83.56,83.59,83.21,83.26,24067.0,83.56,83.59,83.21,83.26,24067.0
2025-03-20 15:00:00,83.24,83.54,83.24,83.46,62378.0,83.24,83.54,83.24,83.46,62378.0
2025-03-20 15:05:00,83.45,83.63,83.3,83.31,74202.0,83.45,83.63,83.3,83.31,74202.0
2025-03-20 15:10:00,83.3,83.44,83.27,83.36,25859.0,83.3,83.44,83.27,83.36,25859.0
2025-03-20 15:15:00,83.33,83.49,83.32,83.44,27873.0,83.33,83.49,83.32,83.44,27873.0
2025-03-20 15:20:00,83.44,83.52,83.33,83.34,40799.0,83.44,83.52,83.33,83.34,40799.0
2025-03-20 15:25:00,83.36,83.37,82.99,83.0,41233.0,83.36,83.37,82.99,83.0,41233.0
2025-03-20 15:30:00,83.01,83.3,83.0,83.23,57596.0,83.01,83.3,83.0,83.23,57596.0
2025-03-20 15:35:00,83.25,83.37,83.09,83.17,58738.0,83.25,83.37,83.09,83.17,58738.0
2025-03-20 15:40:00,83.17,83.27,83.06,83.14,72873.0,83.17,83.27,83.06,83.14,72873.0
2025-03-20 15:45:00,83.14,83.35,83.14,83.31,67715.0,83.14,83.35,83.14,83.31,67715.0
2025-03-20 15:50:00,83.31,83.37,82.91,83.04,148802.0,83.31,83.37,82.91,83.04,148802.0
2025-03-20 15:55:00,83.04,83.23,82.81,82.93,407066.0,83.04,83.23,82.81,82.93,407066.0
2025-03-21 09:30:00,81.64,81.9,81.12,81.42,862510.0,81.64,81.9,81.12,81.42,862510.0
2025-03-21 09:35:00,81.33,81.42,80.75,81.11,93796.0,81.33,81.42,80.75,81.11,93796.0
2025-03-21 09:40:00,81.11,81.78,81.11,81.68,53659.0,81.11,81.78,81.11,81.68,53659.0
2025-03-21 09:45:00,81.75,82.45,81.67,82.33,66516.0,81.75,82.45,81.67,82.33,66516.0
2025-03-21 09:50:00,82.33,82.71,82.05,82.31,59956.0,82.33,82.71,82.05,82.31,59956.0
2025-03-21 09:55:00,82.23,82.55,82.21,82.24,34226.0,82.23,82.55,82.21,82.24,34226.0
2025-03-21 10:00:00,82.27,82.43,82.14,82.39,65802.0,82.27,82.43,82.14,82.39,65802.0
2025-03-21 10:05:00,82.45,82.6,82.32,82.48,33924.0,82.45,82.6,82.32,82.48,33924.0
2025-03-21 10:10:00,82.52,82.87,82.48,82.63,55362.0,82.52,82.87,82.48,82.63,55362.0
2025-03-21 10:15:00,82.62,82.97,82.59,82.75,36414.0,82.62,82.97,82.59,82.75,36414.0
2025-03-21 10:20:00,82.78,83.54,82.76,83.36,58277.0,82.78,83.54,82.76,83.36,58277.0
2025-03-21 10:25:00,83.36,83.39,83.11,83.25,41678.0,83.36,83.39,83.11,83.25,41678.0
2025-03-21 10:30:00,83.23,83.45,83.13,83.2,35654.0,83.23,83.45,83.13,83.2,35654.0
2025-03-21 10:35:00,83.17,83.36,82.99,83.02,37984.0,83.17,83.36,82.99,83.02,37984.0
2025-03-21 10:40:00,82.97,83.29,82.91,83.24,32412.0,82.97,83.29,82.91,83.24,32412.0
2025-03-21 10:45:00,83.2,83.26,83.08,83.17,31251.0,83.2,83.26,83.08,83.17,31251.0
2025-03-21 10:50:00,83.18,83.27,83.01,83.26,29948.0,83.18,83.27,83.01,83.26,29948.0
2025-03-21 10:55:00,83.28,83.56,83.21,83.55,67939.0,83.28,83.56,83.21,83.55,67939.0
2025-03-21 11:00:00,83.56,83.76,83.48,83.5,51036.0,83.56,83.76,83.48,83.5,51036.0
2025-03-21 11:05:00,83.51,83.56,83.33,83.46,27689.0,83.51,83.56,83.33,83.46,27689.0
2025-03-21 11:10:00,83.5,83.55,83.18,83.18,19921.0,83.5,83.55,83.18,83.18,19921.0
2025-03-21 11:15:00,83.24,83.25,82.99,83.05,26931.0,83.24,83.25,82.99,83.05,26931.0
2025-03-21 11:20:00,83.05,83.18,83.02,83.04,15721.0,83.05,83.18,83.02,83.04,15721.0
2025-03-21 11:25:00,83.02,83.06,82.93,82.97,19262.0,83.02,83.06,82.93,82.97,19262.0
2025-03-21 11:30:00,82.96,83.1,82.91,82.93,12283.0,82.96,83.1,82.91,82.93,12283.0
2025-03-21 11:35:00,82.91,82.93,82.81,82.87,17865.0,82.91,82.93,82.81,82.87,17865.0
2025-03-21 11:40:00,82.86,82.88,82.65,82.68,24713.0,82.86,82.88,82.65,82.68,24713.0
2025-03-21 11:45:00,82.68,82.82,82.65,82.79,28376.0,82.68,82.82,82.65,82.79,28376.0
2025-03-21 11:50:00,82.74,82.84,82.53,82.66,56090.0,82.74,82.84,82.53,82.66,56090.0
2025-03-21 11:55:00,82.69,82.84,82.57,82.59,22570.0,82.69,82.84,82.57,82.59,22570.0
2025-03-21 12:00:00,82.59,82.76,82.43,82.61,36750.0,82.59,82.76,82.43,82.61,36750.0
2025-03-21 12:05:00,82.62,82.78,82.61,82.73,18793.0,82.62,82.78,82.61,82.73,18793.0
2025-03-21 12:10:00,82.73,83.07,82.72,82.97,58900.0,82.73,83.07,82.72,82.97,58900.0
2025-03-21 12:15:00,83.0,83.17,82.83,83.07,73078.0,83.0,83.17,82.83,83.07,73078.0
2025-03-21 12:20:00,83.06,83.21,82.93,83.2,41061.0,83.06,83.21,82.93,83.2,41061.0
2025-03-21 12:25:00,83.18,83.2,83.05,83.08,41382.0,83.18,83.2,83.05,83.08,41382.0
2025-03-21 12:30:00,83.08,83.26,83.06,83.16,43802.0,83.08,83.26,83.06,83.16,43802.0
2025-03-21 12:35:00,83.15,83.27,83.03,83.08,48499.0,83.15,83.27,83.03,83.08,48499.0
2025-03-21 12:40:00,83.08,83.21,82.96,83.03,21720.0,83.08,83.21,82.96,83.03,21720.0
2025-03-21 12:45:00,83.03,83.24,83.02,83.21,15601.0,83.03,83.24,83.02,83.21,15601.0
2025-03-21 12:50:00,83.19,83.25,83.1,83.2,17480.0,83.19,83.25,83.1,83.2,17480.0
2025-03-21 12:55:00,83.2,83.41,83.17,83.41,31117.0,83.2,83.41,83.17,83.41,31117.0
2025-03-21 13:00:00,83.39,83.39,83.2,83.25,14514.0,83.39,83.39,83.2,83.25,14514.0
2025-03-21 13:05:00,83.25,83.37,83.24,83.33,17611.0,83.25,83.37,83.24,83.33,17611.0
2025-03-21 13:10:00,83.33,83.37,83.07,83.13,18653.0,83.33,83.37,83.07,83.13,18653.0
2025-03-21 13:15:00,83.11,83.21,83.07,83.11,14108.0,83.11,83.21,83.07,83.11,14108.0
2025-03-21 13:20:00,83.1,83.26,83.1,83.2,31665.0,83.1,83.26,83.1,83.2,31665.0
2025-03-21 13:25:00,83.22,83.22,83.01,83.04,19556.0,83.22,83.22,83.01,83.04,19556.0
2025-03-21 13:30:00,83.06,83.14,82.98,83.09,12775.0,83.06,83.14,82.98,83.09,12775.0
2025-03-21 13:35:00,83.11,83.23,83.09,83.21,12285.0,83.11,83.23,83.09,83.21,12285.0
2025-03-21 13:40:00,83.22,83.27,83.11,83.19,14887.0,83.22,83.27,83.11,83.19,14887.0
2025-03-21 13:45:00,83.2,83.32,83.18,83.3,10642.0,83.2,83.32,83.18,83.3,10642.0
2025-03-21 13:50:00,83.32,83.42,83.27,83.31,18420.0,83.32,83.42,83.27,83.31,18420.0
2025-03-21 13:55:00,83.31,83.32,83.17,83.2,15425.0,83.31,83.32,83.17,83.2,15425.0
2025-03-21 14:00:00,83.2,83.38,83.2,83.36,18970.0,83.2,83.38,83.2,83.36,18970.0
2025-03-21 14:05:00,83.36,83.4,83.27,83.34,18313.0,83.36,83.4,83.27,83.34,18313.0
2025-03-21 14:10:00,83.34,83.4,83.3,83.36,16433.0,83.34,83.4,83.3,83.36,16433.0
2025-03-21 14:15:00,83.35,83.5,83.32,83.49,20760.0,83.35,83.5,83.32,83.49,20760.0
2025-03-21 14:20:00,83.47,83.53,83.36,83.42,43726.0,83.47,83.53,83.36,83.42,43726.0
2025-03-21 14:25:00,83.42,83.49,83.37,83.4,32777.0,83.42,83.49,83.37,83.4,32777.0
2025-03-21 14:30:00,83.4,83.64,83.39,83.58,34383.0,83.4,83.64,83.39,83.58,34383.0
2025-03-21 14:35:00,83.56,83.75,83.55,83.68,29177.0,83.56,83.75,83.55,83.68,29177.0
2025-03-21 14:40:00,83.67,83.73,83.66,83.73,16358.0,83.67,83.73,83.66,83.73,16358.0
2025-03-21 14:45:00,83.73,83.83,83.57,83.73,38165.0,83.73,83.83,83.57,83.73,38165.0
2025-03-21 14:50:00,83.74,83.81,83.64,83.69,30533.0,83.74,83.81,83.64,83.69,30533.0
2025-03-21 14:55:00,83.69,83.84,83.69,83.69,39345.0,83.69,83.84,83.69,83.69,39345.0
2025-03-21 15:00:00,83.69,83.69,83.35,83.39,29156.0,83.69,83.69,83.35,83.39,29156.0
2025-03-21 15:05:00,83.4,83.48,83.34,83.34,22378.0,83.4,83.48,83.34,83.34,22378.0
2025-03-21 15:10:00,83.34,83.51,83.25,83.42,46986.0,83.34,83.51,83.25,83.42,46986.0
2025-03-21 15:15:00,83.42,83.45,83.28,83.31,24282.0,83.42,83.45,83.28,83.31,24282.0
2025-03-21 15:20:00,83.3,83.39,83.16,83.37,32948.0,83.3,83.39,83.16,83.37,32948.0
2025-03-21 15:25:00,83.38,83.42,83.3,83.34,34186.0,83.38,83.42,83.3,83.34,34186.0
2025-03-21 15:30:00,83.34,83.39,83.3,83.31,34520.0,83.34,83.39,83.3,83.31,34520.0
2025-03-21 15:35:00,83.31,83.46,83.26,83.34,45539.0,83.31,83.46,83.26,83.34,45539.0
2025-03-21 15:40:00,83.36,83.53,83.22,83.49,39214.0,83.36,83.53,83.22,83.49,39214.0
2025-03-21 15:45:00,83.48,83.63,83.48,83.56,46491.0,83.48,83.63,83.48,83.56,46491.0
2025-03-21 15:50:00,83.59,83.8,83.46,83.58,120732.0,83.59,83.8,83.46,83.58,120732.0
2025-03-21 15:55:00,83.58,83.6,83.06,83.15,751448.0,83.58,83.6,83.06,83.15,751448.0
2025-03-24 09:30:00,85.67,86.0,85.31,85.63,244814.0,85.67,86.0,85.31,85.63,244814.0
2025-03-24 09:35:00,85.58,86.1,85.37,85.98,148366.0,85.58,86.1,85.37,85.98,148366.0
2025-03-24 09:40:00,86.0,86.24,85.58,85.89,80670.0,86.0,86.24,85.58,85.89,80670.0
2025-03-24 09:45:00,86.01,86.18,85.71,85.89,100809.0,86.01,86.18,85.71,85.89,100809.0
2025-03-24 09:50:00,85.9,86.03,85.77,85.88,73982.0,85.9,86.03,85.77,85.88,73982.0
2025-03-24 09:55:00,85.84,86.17,85.83,85.99,49153.0,85.84,86.17,85.83,85.99,49153.0
2025-03-24 10:00:00,86.07,86.07,85.82,85.86,52477.0,86.07,86.07,85.82,85.86,52477.0
2025-03-24 10:05:00,85.9,85.92,85.64,85.65,34392.0,85.9,85.92,85.64,85.65,34392.0
2025-03-24 10:10:00,85.67,85.93,85.65,85.93,90452.0,85.67,85.93,85.65,85.93,90452.0
2025-03-24 10:15:00,85.91,86.17,85.85,86.06,101900.0,85.91,86.17,85.85,86.06,101900.0
2025-03-24 10:20:00,86.06,86.14,85.94,86.07,48348.0,86.06,86.14,85.94,86.07,48348.0
2025-03-24 10:25:00,85.97,86.06,85.9,85.99,31696.0,85.97,86.06,85.9,85.99,31696.0
2025-03-24 10:30:00,85.98,86.17,85.9,85.9,47782.0,85.98,86.17,85.9,85.9,47782.0
2025-03-24 10:35:00,85.99,86.01,85.8,85.81,24086.0,85.99,86.01,85.8,85.81,24086.0
2025-03-24 10:40:00,85.81,86.06,85.79,85.96,40243.0,85.81,86.06,85.79,85.96,40243.0
2025-03-24 10:45:00,85.96,86.3,85.84,86.25,60671.0,85.96,86.3,85.84,86.25,60671.0
2025-03-24 10:50:00,86.25,86.25,86.04,86.05,27675.0,86.25,86.25,86.04,86.05,27675.0
2025-03-24 10:55:00,86.06,86.17,86.01,86.17,44618.0,86.06,86.17,86.01,86.17,44618.0
2025-03-24 11:00:00,86.15,86.28,85.99,86.27,21628.0,86.15,86.28,85.99,86.27,21628.0
2025-03-24 11:05:00,86.27,86.35,86.2,86.32,29111.0,86.27,86.35,86.2,86.32,29111.0
2025-03-24 11:10:00,86.3,86.52,86.29,86.49,97145.0,86.3,86.52,86.29,86.49,97145.0
2025-03-24 11:15:00,86.52,86.8,86.5,86.78,35759.0,86.52,86.8,86.5,86.78,35759.0
2025-03-24 11:20:00,86.74,86.82,86.63,86.67,70997.0,86.74,86.82,86.63,86.67,70997.0
2025-03-24 11:25:00,86.68,86.73,86.53,86.7,42205.0,86.68,86.73,86.53,86.7,42205.0
2025-03-24 11:30:00,86.75,86.75,86.61,86.7,41149.0,86.75,86.75,86.61,86.7,41149.0
2025-03-24 11:35:00,86.75,86.79,86.58,86.69,89513.0,86.75,86.79,86.58,86.69,89513.0
2025-03-24 11:40:00,86.69,86.78,86.46,86.48,61805.0,86.69,86.78,86.46,86.48,61805.0
2025-03-24 11:45:00,86.5,86.55,86.43,86.45,33611.0,86.5,86.55,86.43,86.45,33611.0
2025-03-24 11:50:00,86.45,86.68,86.42,86.62,21342.0,86.45,86.68,86.42,86.62,21342.0
2025-03-24 11:55:00,86.61,86.71,86.59,86.66,30007.0,86.61,86.71,86.59,86.66,30007.0
2025-03-24 12:00:00,86.67,86.74,86.58,86.69,34723.0,86.67,86.74,86.58,86.69,34723.0
2025-03-24 12:05:00,86.71,86.86,86.66,86.71,35250.0,86.71,86.86,86.66,86.71,35250.0
2025-03-24 12:10:00,86.67,86.73,86.63,86.72,21469.0,86.67,86.73,86.63,86.72,21469.0
2025-03-24 12:15:00,86.72,86.74,86.61,86.65,45144.0,86.72,86.74,86.61,86.65,45144.0
2025-03-24 12:20:00,86.67,86.97,86.59,86.91,38813.0,86.67,86.97,86.59,86.91,38813.0
2025-03-24 12:25:00,86.93,86.93,86.59,86.72,69473.0,86.93,86.93,86.59,86.72,69473.0
2025-03-24 12:30:00,86.71,86.74,86.6,86.65,24894.0,86.71,86.74,86.6,86.65,24894.0
2025-03-24 12:35:00,86.67,86.75,86.55,86.67,24160.0,86.67,86.75,86.55,86.67,24160.0
2025-03-24 12:40:00,86.62,86.83,86.53,86.83,39321.0,86.62,86.83,86.53,86.83,39321.0
2025-03-24 12:45:00,86.81,86.92,86.72,86.83,34374.0,86.81,86.92,86.72,86.83,34374.0
2025-03-24 12:50:00,86.83,87.0,86.81,86.91,82747.0,86.83,87.0,86.81,86.91,82747.0
2025-03-24 12:55:00,86.9,86.91,86.73,86.8,35765.0,86.9,86.91,86.73,86.8,35765.0
2025-03-24 13:00:00,86.78,87.05,86.77,86.89,57441.0,86.78,87.05,86.77,86.89,57441.0
2025-03-24 13:05:00,86.89,86.98,86.85,86.9,20834.0,86.89,86.98,86.85,86.9,20834.0
2025-03-24 13:10:00,86.91,86.92,86.7,86.74,32489.0,86.91,86.92,86.7,86.74,32489.0
2025-03-24 13:15:00,86.73,86.84,86.68,86.68,31850.0,86.73,86.84,86.68,86.68,31850.0
2025-03-24 13:20:00,86.66,86.68,86.52,86.65,29650.0,86.66,86.68,86.52,86.65,29650.0
2025-03-24 13:25:00,86.64,86.76,86.63,86.75,26401.0,86.64,86.76,86.63,86.75,26401.0
2025-03-24 13:30:00,86.75,86.77,86.58,86.61,44433.0,86.75,86.77,86.58,86.61,44433.0
2025-03-24 13:35:00,86.63,86.75,86.55,86.69,20138.0,86.63,86.75,86.55,86.69,20138.0
2025-03-24 13:40:00,86.67,86.7,86.51,86.56,19170.0,86.67,86.7,86.51,86.56,19170.0
2025-03-24 13:45:00,86.57,86.64,86.53,86.59,14648.0,86.57,86.64,86.53,86.59,14648.0
2025-03-24 13:50:00,86.6,86.66,86.49,86.53,16722.0,86.6,86.66,86.49,86.53,16722.0
2025-03-24 13:55:00,86.54,86.55,86.44,86.53,21534.0,86.54,86.55,86.44,86.53,21534.0
2025-03-24 14:00:00,86.52,86.55,86.36,86.45,35539.0,86.52,86.55,86.36,86.45,35539.0
2025-03-24 14:05:00,86.46,86.57,86.46,86.48,25483.0,86.46,86.57,86.46,86.48,25483.0
2025-03-24 14:10:00,86.48,86.56,86.43,86.55,31422.0,86.48,86.56,86.43,86.55,31422.0
2025-03-24 14:15:00,86.53,86.63,86.5,86.63,29015.0,86.53,86.63,86.5,86.63,29015.0
2025-03-24 14:20:00,86.62,86.64,86.56,86.58,30151.0,86.62,86.64,86.56,86.58,30151.0
2025-03-24 14:25:00,86.58,86.71,86.55,86.69,29800.0,86.58,86.71,86.55,86.69,29800.0
2025-03-24 14:30:00,86.7,86.78,86.65,86.72,62820.0,86.7,86.78,86.65,86.72,62820.0
2025-03-24 14:35:00,86.71,86.87,86.66,86.83,67815.0,86.71,86.87,86.66,86.83,67815.0
2025-03-24 14:40:00,86.8,86.9,86.7,86.86,33490.0,86.8,86.9,86.7,86.86,33490.0
2025-03-24 14:45:00,86.86,86.88,86.71,86.87,36728.0,86.86,86.88,86.71,86.87,36728.0
2025-03-24 14:50:00,86.88,86.93,86.84,86.85,36625.0,86.88,86.93,86.84,86.85,36625.0
2025-03-24 14:55:00,86.85,86.98,86.8,86.95,39141.0,86.85,86.98,86.8,86.95,39141.0
2025-03-24 15:00:00,86.94,86.99,86.9,86.96,49991.0,86.94,86.99,86.9,86.96,49991.0
2025-03-24 15:05:00,86.96,87.13,86.95,87.13,57821.0,86.96,87.13,86.95,87.13,57821.0
2025-03-24 15:10:00,87.13,87.14,87.06,87.1,57934.0,87.13,87.14,87.06,87.1,57934.0
2025-03-24 15:15:00,87.11,87.19,87.09,87.15,52290.0,87.11,87.19,87.09,87.15,52290.0
2025-03-24 15:20:00,87.14,87.15,86.92,86.93,140758.0,87.14,87.15,86.92,86.93,140758.0
2025-03-24 15:25:00,86.93,87.01,86.82,86.92,116674.0,86.93,87.01,86.82,86.92,116674.0
2025-03-24 15:30:00,86.92,86.94,86.79,86.84,76869.0,86.92,86.94,86.79,86.84,76869.0
2025-03-24 15:35:00,86.83,87.07,86.82,87.01,134381.0,86.83,87.07,86.82,87.01,134381.0
2025-03-24 15:40:00,87.01,87.3,86.99,87.26,94398.0,87.01,87.3,86.99,87.26,94398.0
2025-03-24 15:45:00,87.27,87.4,87.25,87.4,101142.0,87.27,87.4,87.25,87.4,101142.0
2025-03-24 15:50:00,87.39,87.56,87.26,87.49,320647.0,87.39,87.56,87.26,87.49,320647.0
2025-03-24 15:55:00,87.49,87.64,87.42,87.5,562105.0,87.49,87.64,87.42,87.5,562105.0
2025-03-25 09:30:00,87.51,88.3,87.22,88.28,190454.0,87.51,88.3,87.22,88.28,190454.0
2025-03-25 09:35:00,88.2,88.37,87.43,87.59,86840.0,88.2,88.37,87.43,87.59,86840.0
2025-03-25 09:40:00,87.56,87.67,87.25,87.31,65957.0,87.56,87.67,87.25,87.31,65957.0
2025-03-25 09:45:00,87.33,87.51,87.15,87.3,84035.0,87.33,87.51,87.15,87.3,84035.0
2025-03-25 09:50:00,87.27,87.65,87.08,87.44,114159.0,87.27,87.65,87.08,87.44,114159.0
2025-03-25 09:55:00,87.45,87.99,87.43,87.88,148966.0,87.45,87.99,87.43,87.88,148966.0
2025-03-25 10:00:00,87.89,88.03,87.36,87.72,66899.0,87.89,88.03,87.36,87.72,66899.0
2025-03-25 10:05:00,87.74,88.2,87.71,88.06,122061.0,87.74,88.2,87.71,88.06,122061.0
2025-03-25 10:10:00,88.0,88.18,87.92,87.92,97679.0,88.0,88.18,87.92,87.92,97679.0
2025-03-25 10:15:00,87.92,88.13,87.55,87.66,145695.0,87.92,88.13,87.55,87.66,145695.0
2025-03-25 10:20:00,87.6,87.62,87.41,87.45,61198.0,87.6,87.62,87.41,87.45,61198.0
2025-03-25 10:25:00,87.46,87.47,87.24,87.34,131618.0,87.46,87.47,87.24,87.34,131618.0
2025-03-25 10:30:00,87.36,87.48,87.05,87.24,102770.0,87.36,87.48,87.05,87.24,102770.0
2025-03-25 10:35:00,87.26,87.5,87.25,87.48,97957.0,87.26,87.5,87.25,87.48,97957.0
2025-03-25 10:40:00,87.49,87.66,87.35,87.61,78296.0,87.49,87.66,87.35,87.61,78296.0
2025-03-25 10:45:00,87.59,87.68,87.45,87.57,66988.0,87.59,87.68,87.45,87.57,66988.0
2025-03-25 10:50:00,87.56,87.57,87.34,87.34,32574.0,87.56,87.57,87.34,87.34,32574.0
2025-03-25 10:55:00,87.36,87.52,87.22,87.45,86219.0,87.36,87.52,87.22,87.45,86219.0
2025-03-25 11:00:00,87.45,87.71,87.29,87.32,35971.0,87.45,87.71,87.29,87.32,35971.0
2025-03-25 11:05:00,87.31,87.42,87.29,87.38,48854.0,87.31,87.42,87.29,87.38,48854.0
2025-03-25 11:10:00,87.36,87.39,87.26,87.33,42117.0,87.36,87.39,87.26,87.33,42117.0
2025-03-25 11:15:00,87.34,87.39,87.27,87.29,30859.0,87.34,87.39,87.27,87.29,30859.0
2025-03-25 11:20:00,87.28,87.29,87.15,87.21,40707.0,87.28,87.29,87.15,87.21,40707.0
2025-03-25 11:25:00,87.21,87.31,87.2,87.23,25954.0,87.21,87.31,87.2,87.23,25954.0
2025-03-25 11:30:00,87.22,87.32,87.12,87.12,37875.0,87.22,87.32,87.12,87.12,37875.0
2025-03-25 11:35:00,87.15,87.2,86.92,87.13,53955.0,87.15,87.2,86.92,87.13,53955.0
2025-03-25 11:40:00,87.15,87.25,87.02,87.16,35752.0,87.15,87.25,87.02,87.16,35752.0
2025-03-25 11:45:00,87.17,87.21,87.06,87.15,22764.0,87.17,87.21,87.06,87.15,22764.0
2025-03-25 11:50:00,87.15,87.18,87.03,87.06,70426.0,87.15,87.18,87.03,87.06,70426.0
2025-03-25 11:55:00,87.05,87.15,86.98,87.09,61674.0,87.05,87.15,86.98,87.09,61674.0
2025-03-25 12:00:00,87.12,87.19,87.02,87.02,45457.0,87.12,87.19,87.02,87.02,45457.0
2025-03-25 12:05:00,87.0,87.08,86.95,86.98,48565.0,87.0,87.08,86.95,86.98,48565.0
2025-03-25 12:10:00,86.98,87.09,86.95,87.07,45409.0,86.98,87.09,86.95,87.07,45409.0
2025-03-25 12:15:00,87.07,87.08,86.89,86.95,66608.0,87.07,87.08,86.89,86.95,66608.0
2025-03-25 12:20:00,86.95,87.24,86.89,87.19,31110.0,86.95,87.24,86.89,87.19,31110.0
2025-03-25 12:25:00,87.21,87.32,87.2,87.31,31645.0,87.21,87.32,87.2,87.31,31645.0
2025-03-25 12:30:00,87.31,87.36,87.25,87.3,35265.0,87.31,87.36,87.25,87.3,35265.0
2025-03-25 12:35:00,87.31,87.44,87.27,87.38,26755.0,87.31,87.44,87.27,87.38,26755.0
2025-03-25 12:40:00,87.38,87.49,87.35,87.43,22377.0,87.38,87.49,87.35,87.43,22377.0
2025-03-25 12:45:00,87.45,87.48,87.35,87.4,33591.0,87.45,87.48,87.35,87.4,33591.0
2025-03-25 12:50:00,87.36,87.5,87.36,87.49,16814.0,87.36,87.5,87.36,87.49,16814.0
2025-03-25 12:55:00,87.49,87.51,87.26,87.27,34823.0,87.49,87.51,87.26,87.27,34823.0
2025-03-25 13:00:00,87.28,87.38,87.28,87.34,18681.0,87.28,87.38,87.28,87.34,18681.0
2025-03-25 13:05:00,87.33,87.48,87.3,87.46,35667.0,87.33,87.48,87.3,87.46,35667.0
2025-03-25 13:10:00,87.47,87.47,87.23,87.32,43584.0,87.47,87.47,87.23,87.32,43584.0
2025-03-25 13:15:00,87.31,87.37,87.28,87.31,44867.0,87.31,87.37,87.28,87.31,44867.0
2025-03-25 13:20:00,87.31,87.32,86.98,87.1,35071.0,87.31,87.32,86.98,87.1,35071.0
2025-03-25 13:25:00,87.09,87.18,87.02,87.03,70066.0,87.09,87.18,87.02,87.03,70066.0
2025-03-25 13:30:00,87.02,87.13,87.0,87.13,19472.0,87.02,87.13,87.0,87.13,19472.0
2025-03-25 13:35:00,87.15,87.15,86.98,87.0,13587.0,87.15,87.15,86.98,87.0,13587.0
2025-03-25 13:40:00,86.98,87.07,86.95,87.06,23709.0,86.98,87.07,86.95,87.06,23709.0
2025-03-25 13:45:00,87.05,87.08,86.93,86.93,35828.0,87.05,87.08,86.93,86.93,35828.0
2025-03-25 13:50:00,86.95,86.97,86.8,86.96,30067.0,86.95,86.97,86.8,86.96,30067.0
2025-03-25 13:55:00,86.95,87.03,86.91,87.0,38477.0,86.95,87.03,86.91,87.0,38477.0
2025-03-25 14:00:00,86.99,87.0,86.9,86.95,22037.0,86.99,87.0,86.9,86.95,22037.0
2025-03-25 14:05:00,86.95,86.97,86.81,86.9,29712.0,86.95,86.97,86.81,86.9,29712.0
2025-03-25 14:10:00,86.89,86.96,86.87,86.92,22942.0,86.89,86.96,86.87,86.92,22942.0
2025-03-25 14:15:00,86.92,86.95,86.88,86.92,20476.0,86.92,86.95,86.88,86.92,20476.0
2025-03-25 14:20:00,86.94,87.03,86.92,86.92,29001.0,86.94,87.03,86.92,86.92,29001.0
2025-03-25 14:25:00,86.93,86.94,86.75,86.76,25000.0,86.93,86.94,86.75,86.76,25000.0
2025-03-25 14:30:00,86.78,86.85,86.66,86.71,30635.0,86.78,86.85,86.66,86.71,30635.0
2025-03-25 14:35:00,86.71,86.96,86.71,86.91,33109.0,86.71,86.96,86.71,86.91,33109.0
2025-03-25 14:40:00,86.91,86.97,86.85,86.95,28726.0,86.91,86.97,86.85,86.95,28726.0
2025-03-25 14:45:00,86.94,86.99,86.88,86.92,35192.0,86.94,86.99,86.88,86.92,35192.0
2025-03-25 14:50:00,86.9,86.99,86.87,86.98,37536.0,86.9,86.99,86.87,86.98,37536.0
2025-03-25 14:55:00,86.98,87.02,86.9,86.99,30573.0,86.98,87.02,86.9,86.99,30573.0
2025-03-25 15:00:00,86.99,87.19,86.98,87.13,29391.0,86.99,87.19,86.98,87.13,29391.0
2025-03-25 15:05:00,87.12,87.17,87.0,87.06,24190.0,87.12,87.17,87.0,87.06,24190.0
2025-03-25 15:10:00,87.08,87.15,86.89,86.91,47210.0,87.08,87.15,86.89,86.91,47210.0
2025-03-25 15:15:00,86.92,87.13,86.9,87.08,39784.0,86.92,87.13,86.9,87.08,39784.0
2025-03-25 15:20:00,87.05,87.11,87.0,87.1,49279.0,87.05,87.11,87.0,87.1,49279.0
2025-03-25 15:25:00,87.09,87.21,87.06,87.15,112643.0,87.09,87.21,87.06,87.15,112643.0
2025-03-25 15:30:00,87.15,87.31,87.15,87.29,52382.0,87.15,87.31,87.15,87.29,52382.0
2025-03-25 15:35:00,87.29,87.38,87.2,87.26,88212.0,87.29,87.38,87.2,87.26,88212.0
2025-03-25 15:40:00,87.26,87.31,87.15,87.28,89639.0,87.26,87.31,87.15,87.28,89639.0
2025-03-25 15:45:00,87.28,87.45,87.22,87.25,71318.0,87.28,87.45,87.22,87.25,71318.0
2025-03-25 15:50:00,87.25,87.27,87.0,87.02,143899.0,87.25,87.27,87.0,87.02,143899.0
2025-03-25 15:55:00,87.0,87.05,86.81,86.95,361625.0,87.0,87.05,86.81,86.95,361625.0
2025-03-26 09:30:00,85.74,86.04,85.19,85.53,369204.0,85.74,86.04,85.19,85.53,369204.0
2025-03-26 09:35:00,85.45,85.8,85.03,85.1,103862.0,85.45,85.8,85.03,85.1,103862.0
2025-03-26 09:40:00,85.13,85.25,83.82,84.08,297554.0,85.13,85.25,83.82,84.08,297554.0
2025-03-26 09:45:00,84.08,84.14,83.01,83.23,173934.0,84.08,84.14,83.01,83.23,173934.0
2025-03-26 09:50:00,83.27,83.4,82.53,82.83,153922.0,83.27,83.4,82.53,82.83,153922.0
2025-03-26 09:55:00,82.82,82.85,82.01,82.18,239168.0,82.82,82.85,82.01,82.18,239168.0
2025-03-26 10:00:00,82.16,82.5,82.09,82.16,163565.0,82.16,82.5,82.09,82.16,163565.0
2025-03-26 10:05:00,82.16,82.44,81.88,82.05,180167.0,82.16,82.44,81.88,82.05,180167.0
2025-03-26 10:10:00,82.04,82.18,81.4,81.7,188881.0,82.04,82.18,81.4,81.7,188881.0
2025-03-26 10:15:00,81.66,81.86,81.45,81.49,223806.0,81.66,81.86,81.45,81.49,223806.0
2025-03-26 10:20:00,81.46,81.57,81.12,81.33,208949.0,81.46,81.57,81.12,81.33,208949.0
2025-03-26 10:25:00,81.38,82.08,81.37,82.06,166756.0,81.38,82.08,81.37,82.06,166756.0
2025-03-26 10:30:00,82.06,82.43,81.8,82.41,171115.0,82.06,82.43,81.8,82.41,171115.0
2025-03-26 10:35:00,82.43,82.57,82.32,82.5,70324.0,82.43,82.57,82.32,82.5,70324.0
2025-03-26 10:40:00,82.54,82.58,82.03,82.09,85255.0,82.54,82.58,82.03,82.09,85255.0
2025-03-26 10:45:00,82.09,82.13,81.92,81.93,59388.0,82.09,82.13,81.92,81.93,59388.0
2025-03-26 10:50:00,81.95,82.17,81.92,82.1,98029.0,81.95,82.17,81.92,82.1,98029.0
2025-03-26 10:55:00,82.1,82.24,81.94,82.0,77450.0,82.1,82.24,81.94,82.0,77450.0
2025-03-26 11:00:00,82.0,82.19,81.94,82.08,68347.0,82.0,82.19,81.94,82.08,68347.0
2025-03-26 11:05:00,82.09,82.31,82.06,82.13,81183.0,82.09,82.31,82.06,82.13,81183.0
2025-03-26 11:10:00,82.12,82.26,82.02,82.16,96050.0,82.12,82.26,82.02,82.16,96050.0
2025-03-26 11:15:00,82.14,82.31,82.03,82.04,81382.0,82.14,82.31,82.03,82.04,81382.0
2025-03-26 11:20:00,82.05,82.09,81.77,81.81,72992.0,82.05,82.09,81.77,81.81,72992.0
2025-03-26 11:25:00,81.81,81.87,81.59,81.81,56439.0,81.81,81.87,81.59,81.81,56439.0
2025-03-26 11:30:00,81.82,81.99,81.72,81.73,73486.0,81.82,81.99,81.72,81.73,73486.0
2025-03-26 11:35:00,81.73,81.89,81.69,81.89,69419.0,81.73,81.89,81.69,81.89,69419.0
2025-03-26 11:40:00,81.89,81.94,81.76,81.81,80969.0,81.89,81.94,81.76,81.81,80969.0
2025-03-26 11:45:00,81.8,82.0,81.79,81.87,67753.0,81.8,82.0,81.79,81.87,67753.0
2025-03-26 11:50:00,81.87,81.91,81.63,81.77,52406.0,81.87,81.91,81.63,81.77,52406.0
2025-03-26 11:55:00,81.74,81.79,81.48,81.66,45370.0,81.74,81.79,81.48,81.66,45370.0
2025-03-26 12:00:00,81.67,81.7,81.38,81.42,72466.0,81.67,81.7,81.38,81.42,72466.0
2025-03-26 12:05:00,81.42,81.62,81.41,81.41,62239.0,81.42,81.62,81.41,81.41,62239.0
2025-03-26 12:10:00,81.44,81.46,81.21,81.36,67892.0,81.44,81.46,81.21,81.36,67892.0
2025-03-26 12:15:00,81.36,81.47,81.17,81.19,119827.0,81.36,81.47,81.17,81.19,119827.0
2025-03-26 12:20:00,81.19,81.28,81.07,81.12,121291.0,81.19,81.28,81.07,81.12,121291.0
2025-03-26 12:25:00,81.14,81.2,81.09,81.12,66949.0,81.14,81.2,81.09,81.12,66949.0
2025-03-26 12:30:00,81.12,81.22,80.98,81.11,100641.0,81.12,81.22,80.98,81.11,100641.0
2025-03-26 12:35:00,81.12,81.26,81.01,81.05,34737.0,81.12,81.26,81.01,81.05,34737.0
2025-03-26 12:40:00,81.05,81.32,81.01,81.19,71743.0,81.05,81.32,81.01,81.19,71743.0
2025-03-26 12:45:00,81.19,81.42,81.16,81.37,34278.0,81.19,81.42,81.16,81.37,34278.0
2025-03-26 12:50:00,81.37,81.4,80.82,80.85,73208.0,81.37,81.4,80.82,80.85,73208.0
2025-03-26 12:55:00,80.84,80.92,80.73,80.83,111479.0,80.84,80.92,80.73,80.83,111479.0
2025-03-26 13:00:00,80.89,81.02,80.8,81.0,51639.0,80.89,81.02,80.8,81.0,51639.0
2025-03-26 13:05:00,80.99,81.09,80.96,81.03,81650.0,80.99,81.09,80.96,81.03,81650.0
2025-03-26 13:10:00,81.03,81.2,81.01,81.08,44732.0,81.03,81.2,81.01,81.08,44732.0
2025-03-26 13:15:00,81.06,81.07,80.76,80.76,91814.0,81.06,81.07,80.76,80.76,91814.0
2025-03-26 13:20:00,80.76,80.94,80.75,80.92,66546.0,80.76,80.94,80.75,80.92,66546.0
2025-03-26 13:25:00,80.92,81.01,80.7,80.74,73974.0,80.92,81.01,80.7,80.74,73974.0
2025-03-26 13:30:00,80.73,80.8,80.53,80.6,103194.0,80.73,80.8,80.53,80.6,103194.0
2025-03-26 13:35:00,80.59,80.68,80.48,80.62,98104.0,80.59,80.68,80.48,80.62,98104.0
2025-03-26 13:40:00,80.62,80.8,80.36,80.39,114128.0,80.62,80.8,80.36,80.39,114128.0
2025-03-26 13:45:00,80.38,80.47,80.11,80.25,177266.0,80.38,80.47,80.11,80.25,177266.0
2025-03-26 13:50:00,80.26,80.3,80.01,80.15,104394.0,80.26,80.3,80.01,80.15,104394.0
2025-03-26 13:55:00,80.17,80.43,80.11,80.23,92381.0,80.17,80.43,80.11,80.23,92381.0
2025-03-26 14:00:00,80.25,80.32,80.1,80.19,121379.0,80.25,80.32,80.1,80.19,121379.0
2025-03-26 14:05:00,80.21,80.37,80.11,80.34,75252.0,80.21,80.37,80.11,80.34,75252.0
2025-03-26 14:10:00,80.34,80.76,80.34,80.62,99876.0,80.34,80.76,80.34,80.62,99876.0
2025-03-26 14:15:00,80.64,80.99,80.59,80.9,47351.0,80.64,80.99,80.59,80.9,47351.0
2025-03-26 14:20:00,80.88,81.16,80.88,81.09,50524.0,80.88,81.16,80.88,81.09,50524.0
2025-03-26 14:25:00,81.08,81.18,81.0,81.18,47100.0,81.08,81.18,81.0,81.18,47100.0
2025-03-26 14:30:00,81.16,81.25,80.89,80.9,51397.0,81.16,81.25,80.89,80.9,51397.0
2025-03-26 14:35:00,80.9,81.04,80.89,81.0,53838.0,80.9,81.04,80.89,81.0,53838.0
2025-03-26 14:40:00,81.02,81.06,80.87,80.96,59760.0,81.02,81.06,80.87,80.96,59760.0
2025-03-26 14:45:00,80.96,80.97,80.54,80.75,110345.0,80.96,80.97,80.54,80.75,110345.0
2025-03-26 14:50:00,80.73,80.81,80.68,80.75,45601.0,80.73,80.81,80.68,80.75,45601.0
2025-03-26 14:55:00,80.73,80.82,80.65,80.7,62977.0,80.73,80.82,80.65,80.7,62977.0
2025-03-26 15:00:00,80.69,80.85,80.68,80.76,65704.0,80.69,80.85,80.68,80.76,65704.0
2025-03-26 15:05:00,80.77,81.09,80.72,80.93,130632.0,80.77,81.09,80.72,80.93,130632.0
2025-03-26 15:10:00,80.94,81.02,80.81,81.01,125208.0,80.94,81.02,80.81,81.01,125208.0
2025-03-26 15:15:00,81.01,81.23,80.96,81.21,93645.0,81.01,81.23,80.96,81.21,93645.0
2025-03-26 15:20:00,81.2,81.57,81.16,81.3,165172.0,81.2,81.57,81.16,81.3,165172.0
2025-03-26 15:25:00,81.31,81.38,81.07,81.08,165748.0,81.31,81.38,81.07,81.08,165748.0
2025-03-26 15:30:00,81.07,81.3,81.05,81.12,134263.0,81.07,81.3,81.05,81.12,134263.0
2025-03-26 15:35:00,81.13,81.23,80.98,81.16,102889.0,81.13,81.23,80.98,81.16,102889.0
2025-03-26 15:40:00,81.16,81.48,81.14,81.4,121337.0,81.16,81.48,81.14,81.4,121337.0
2025-03-26 15:45:00,81.4,81.43,81.24,81.32,128515.0,81.4,81.43,81.24,81.32,128515.0
2025-03-26 15:50:00,81.32,81.95,81.26,81.67,414637.0,81.32,81.95,81.26,81.67,414637.0
2025-03-26 15:55:00,81.65,81.83,81.57,81.68,645779.0,81.65,81.83,81.57,81.68,645779.0
2025-03-27 09:30:00,80.25,80.5,79.71,79.79,400474.0,80.25,80.5,79.71,79.79,400474.0
2025-03-27 09:35:00,79.83,79.91,78.05,78.23,371044.0,79.83,79.91,78.05,78.23,371044.0
2025-03-27 09:40:00,78.27,78.69,78.0,78.54,220348.0,78.27,78.69,78.0,78.54,220348.0
2025-03-27 09:45:00,78.55,79.34,78.52,79.29,174029.0,78.55,79.34,78.52,79.29,174029.0
2025-03-27 09:50:00,79.33,79.73,79.12,79.61,225291.0,79.33,79.73,79.12,79.61,225291.0
2025-03-27 09:55:00,79.66,79.84,79.4,79.74,120969.0,79.66,79.84,79.4,79.74,120969.0
2025-03-27 10:00:00,79.71,80.15,79.67,80.04,68988.0,79.71,80.15,79.67,80.04,68988.0
2025-03-27 10:05:00,80.04,80.11,79.65,79.8,74770.0,80.04,80.11,79.65,79.8,74770.0
2025-03-27 10:10:00,79.76,79.93,79.44,79.68,207352.0,79.76,79.93,79.44,79.68,207352.0
2025-03-27 10:15:00,79.72,79.88,79.51,79.72,125609.0,79.72,79.88,79.51,79.72,125609.0
2025-03-27 10:20:00,79.72,79.78,79.39,79.64,83134.0,79.72,79.78,79.39,79.64,83134.0
2025-03-27 10:25:00,79.63,80.25,79.62,80.13,69062.0,79.63,80.25,79.62,80.13,69062.0
2025-03-27 10:30:00,80.15,80.43,79.89,80.43,92289.0,80.15,80.43,79.89,80.43,92289.0
2025-03-27 10:35:00,80.42,80.84,80.32,80.61,70210.0,80.42,80.84,80.32,80.61,70210.0
2025-03-27 10:40:00,80.63,80.75,80.47,80.54,69349.0,80.63,80.75,80.47,80.54,69349.0
2025-03-27 10:45:00,80.54,80.66,80.36,80.38,127037.0,80.54,80.66,80.36,80.38,127037.0
2025-03-27 10:50:00,80.38,80.63,80.28,80.59,55025.0,80.38,80.63,80.28,80.59,55025.0
2025-03-27 10:55:00,80.58,81.05,80.57,81.02,91054.0,80.58,81.05,80.57,81.02,91054.0
2025-03-27 11:00:00,81.03,81.05,80.62,80.72,132983.0,81.03,81.05,80.62,80.72,132983.0
2025-03-27 11:05:00,80.71,80.71,80.22,80.22,34437.0,80.71,80.71,80.22,80.22,34437.0
2025-03-27 11:10:00,80.2,80.25,80.11,80.19,44198.0,80.2,80.25,80.11,80.19,44198.0
2025-03-27 11:15:00,80.17,80.27,80.08,80.21,64398.0,80.17,80.27,80.08,80.21,64398.0
2025-03-27 11:20:00,80.17,80.43,80.15,80.39,53375.0,80.17,80.43,80.15,80.39,53375.0
2025-03-27 11:25:00,80.34,80.48,80.08,80.11,33444.0,80.34,80.48,80.08,80.11,33444.0
2025-03-27 11:30:00,80.08,80.1,79.77,79.83,145760.0,80.08,80.1,79.77,79.83,145760.0
2025-03-27 11:35:00,79.83,79.93,79.39,79.46,154566.0,79.83,79.93,79.39,79.46,154566.0
2025-03-27 11:40:00,79.45,79.58,79.34,79.54,99790.0,79.45,79.58,79.34,79.54,99790.0
2025-03-27 11:45:00,79.52,79.58,79.38,79.45,37067.0,79.52,79.58,79.38,79.45,37067.0
2025-03-27 11:50:00,79.45,79.54,79.36,79.4,131560.0,79.45,79.54,79.36,79.4,131560.0
2025-03-27 11:55:00,79.4,79.5,79.26,79.37,245684.0,79.4,79.5,79.26,79.37,245684.0
2025-03-27 12:00:00,79.36,79.53,79.29,79.36,54961.0,79.36,79.53,79.29,79.36,54961.0
2025-03-27 12:05:00,79.37,79.66,79.27,79.64,186757.0,79.37,79.66,79.27,79.64,186757.0
2025-03-27 12:10:00,79.62,79.64,79.49,79.54,24412.0,79.62,79.64,79.49,79.54,24412.0
2025-03-27 12:15:00,79.54,79.92,79.5,79.84,86262.0,79.54,79.92,79.5,79.84,86262.0
2025-03-27 12:20:00,79.84,79.99,79.79,79.93,42159.0,79.84,79.99,79.79,79.93,42159.0
2025-03-27 12:25:00,79.92,79.93,79.73,79.81,146583.0,79.92,79.93,79.73,79.81,146583.0
2025-03-27 12:30:00,79.81,80.05,79.78,79.84,58728.0,79.81,80.05,79.78,79.84,58728.0
2025-03-27 12:35:00,79.84,79.85,79.7,79.74,40941.0,79.84,79.85,79.7,79.74,40941.0
2025-03-27 12:40:00,79.73,79.86,79.68,79.86,46255.0,79.73,79.86,79.68,79.86,46255.0
2025-03-27 12:45:00,79.86,79.93,79.52,79.54,38446.0,79.86,79.93,79.52,79.54,38446.0
2025-03-27 12:50:00,79.52,79.56,79.36,79.5,56831.0,79.52,79.56,79.36,79.5,56831.0
2025-03-27 12:55:00,79.49,79.52,79.24,79.26,65077.0,79.49,79.52,79.24,79.26,65077.0
2025-03-27 13:00:00,79.28,79.58,79.28,79.5,69420.0,79.28,79.58,79.28,79.5,69420.0
2025-03-27 13:05:00,79.48,79.66,79.39,79.64,81532.0,79.48,79.66,79.39,79.64,81532.0
2025-03-27 13:10:00,79.65,79.94,79.62,79.92,53129.0,79.65,79.94,79.62,79.92,53129.0
2025-03-27 13:15:00,79.92,80.04,79.8,79.87,104434.0,79.92,80.04,79.8,79.87,104434.0
2025-03-27 13:20:00,79.81,79.86,79.54,79.67,76770.0,79.81,79.86,79.54,79.67,76770.0
2025-03-27 13:25:00,79.66,79.71,79.48,79.52,67955.0,79.66,79.71,79.48,79.52,67955.0
2025-03-27 13:30:00,79.52,79.66,79.49,79.62,42410.0,79.52,79.66,79.49,79.62,42410.0
2025-03-27 13:35:00,79.6,79.63,79.46,79.57,27783.0,79.6,79.63,79.46,79.57,27783.0
2025-03-27 13:40:00,79.57,79.59,79.49,79.53,64599.0,79.57,79.59,79.49,79.53,64599.0
2025-03-27 13:45:00,79.55,79.75,79.55,79.73,80087.0,79.55,79.75,79.55,79.73,80087.0
2025-03-27 13:50:00,79.73,79.83,79.52,79.56,172131.0,79.73,79.83,79.52,79.56,172131.0
2025-03-27 13:55:00,79.57,79.67,79.53,79.53,50245.0,79.57,79.67,79.53,79.53,50245.0
2025-03-27 14:00:00,79.56,79.89,79.53,79.84,82038.0,79.56,79.89,79.53,79.84,82038.0
2025-03-27 14:05:00,79.83,80.06,79.83,79.97,159778.0,79.83,80.06,79.83,79.97,159778.0
2025-03-27 14:10:00,79.97,80.01,79.77,79.98,62694.0,79.97,80.01,79.77,79.98,62694.0
2025-03-27 14:15:00,79.96,80.01,79.87,79.94,36094.0,79.96,80.01,79.87,79.94,36094.0
2025-03-27 14:20:00,79.9,79.99,79.81,79.81,42752.0,79.9,79.99,79.81,79.81,42752.0
2025-03-27 14:25:00,79.8,79.87,79.7,79.73,83476.0,79.8,79.87,79.7,79.73,83476.0
2025-03-27 14:30:00,79.73,79.74,79.52,79.69,56492.0,79.73,79.74,79.52,79.69,56492.0
2025-03-27 14:35:00,79.68,79.79,79.56,79.75,51788.0,79.68,79.79,79.56,79.75,51788.0
2025-03-27 14:40:00,79.73,79.76,79.41,79.43,94827.0,79.73,79.76,79.41,79.43,94827.0
2025-03-27 14:45:00,79.42,79.51,79.39,79.48,61629.0,79.42,79.51,79.39,79.48,61629.0
2025-03-27 14:50:00,79.49,79.85,79.43,79.69,84127.0,79.49,79.85,79.43,79.69,84127.0
2025-03-27 14:55:00,79.69,79.69,79.32,79.37,60344.0,79.69,79.69,79.32,79.37,60344.0
2025-03-27 15:00:00,79.34,79.37,79.11,79.17,127510.0,79.34,79.37,79.11,79.17,127510.0
2025-03-27 15:05:00,79.17,79.37,79.11,79.16,126164.0,79.17,79.37,79.11,79.16,126164.0
2025-03-27 15:10:00,79.16,79.59,79.11,79.59,32461.0,79.16,79.59,79.11,79.59,32461.0
2025-03-27 15:15:00,79.58,79.74,79.44,79.5,73633.0,79.58,79.74,79.44,79.5,73633.0
2025-03-27 15:20:00,79.5,79.86,79.47,79.69,96952.0,79.5,79.86,79.47,79.69,96952.0
2025-03-27 15:25:00,79.68,79.68,79.5,79.5,65256.0,79.68,79.68,79.5,79.5,65256.0
2025-03-27 15:30:00,79.5,79.53,79.37,79.45,70827.0,79.5,79.53,79.37,79.45,70827.0
2025-03-27 15:35:00,79.46,79.46,79.3,79.34,52999.0,79.46,79.46,79.3,79.34,52999.0
2025-03-27 15:40:00,79.35,79.36,79.16,79.28,127799.0,79.35,79.36,79.16,79.28,127799.0
2025-03-27 15:45:00,79.27,79.48,79.17,79.47,117453.0,79.27,79.48,79.17,79.47,117453.0
2025-03-27 15:50:00,79.44,79.49,78.98,79.14,227308.0,79.44,79.49,78.98,79.14,227308.0
2025-03-27 15:55:00,79.15,79.27,78.88,78.94,683636.0,79.15,79.27,78.88,78.94,683636.0
2025-03-28 09:30:00,79.44,79.84,78.93,79.29,537160.0,79.44,79.84,78.93,79.29,537160.0
2025-03-28 09:35:00,79.33,80.23,79.13,79.73,381281.0,79.33,80.23,79.13,79.73,381281.0
2025-03-28 09:40:00,79.7,80.1,79.32,79.61,109313.0,79.7,80.1,79.32,79.61,109313.0
2025-03-28 09:45:00,79.61,80.09,79.5,79.8,94901.0,79.61,80.09,79.5,79.8,94901.0
2025-03-28 09:50:00,79.8,80.08,79.27,79.28,72016.0,79.8,80.08,79.27,79.28,72016.0
2025-03-28 09:55:00,79.26,79.58,79.12,79.51,44382.0,79.26,79.58,79.12,79.51,44382.0
2025-03-28 10:00:00,79.51,79.77,79.23,79.34,94780.0,79.51,79.77,79.23,79.34,94780.0
2025-03-28 10:05:00,79.34,79.37,78.61,78.73,54817.0,79.34,79.37,78.61,78.73,54817.0
2025-03-28 10:10:00,78.69,78.84,78.27,78.37,82462.0,78.69,78.84,78.27,78.37,82462.0
2025-03-28 10:15:00,78.42,78.52,78.27,78.39,84560.0,78.42,78.52,78.27,78.39,84560.0
2025-03-28 10:20:00,78.39,78.65,78.32,78.51,41114.0,78.39,78.65,78.32,78.51,41114.0
2025-03-28 10:25:00,78.5,78.51,78.21,78.24,36717.0,78.5,78.51,78.21,78.24,36717.0
2025-03-28 10:30:00,78.21,78.38,78.1,78.23,44337.0,78.21,78.38,78.1,78.23,44337.0
2025-03-28 10:35:00,78.26,78.41,78.05,78.34,49657.0,78.26,78.41,78.05,78.34,49657.0
2025-03-28 10:40:00,78.35,78.48,78.27,78.46,59021.0,78.35,78.48,78.27,78.46,59021.0
2025-03-28 10:45:00,78.45,78.57,78.17,78.18,95406.0,78.45,78.57,78.17,78.18,95406.0
2025-03-28 10:50:00,78.17,78.19,77.92,78.02,79209.0,78.17,78.19,77.92,78.02,79209.0
2025-03-28 10:55:00,77.98,77.99,77.65,77.77,88056.0,77.98,77.99,77.65,77.77,88056.0
2025-03-28 11:00:00,77.75,77.82,77.39,77.64,130966.0,77.75,77.82,77.39,77.64,130966.0
2025-03-28 11:05:00,77.65,77.76,77.56,77.62,63746.0,77.65,77.76,77.56,77.62,63746.0
2025-03-28 11:10:00,77.65,78.11,77.65,78.01,98862.0,77.65,78.11,77.65,78.01,98862.0
2025-03-28 11:15:00,78.02,78.12,77.85,77.97,49473.0,78.02,78.12,77.85,77.97,49473.0
2025-03-28 11:20:00,77.94,78.05,77.87,77.93,128020.0,77.94,78.05,77.87,77.93,128020.0
2025-03-28 11:25:00,77.97,78.23,77.94,78.08,61743.0,77.97,78.23,77.94,78.08,61743.0
2025-03-28 11:30:00,78.06,78.24,77.95,78.21,62720.0,78.06,78.24,77.95,78.21,62720.0
2025-03-28 11:35:00,78.2,78.21,78.1,78.15,61410.0,78.2,78.21,78.1,78.15,61410.0
2025-03-28 11:40:00,78.14,78.22,77.85,77.97,47632.0,78.14,78.22,77.85,77.97,47632.0
2025-03-28 11:45:00,77.96,78.09,77.93,78.06,56930.0,77.96,78.09,77.93,78.06,56930.0
2025-03-28 11:50:00,78.06,78.06,77.67,77.68,74431.0,78.06,78.06,77.67,77.68,74431.0
2025-03-28 11:55:00,77.7,77.76,77.55,77.55,53813.0,77.7,77.76,77.55,77.55,53813.0
2025-03-28 12:00:00,77.55,77.69,77.54,77.68,39610.0,77.55,77.69,77.54,77.68,39610.0
2025-03-28 12:05:00,77.67,77.69,77.46,77.47,56207.0,77.67,77.69,77.46,77.47,56207.0
2025-03-28 12:10:00,77.47,77.74,77.46,77.71,52167.0,77.47,77.74,77.46,77.71,52167.0
2025-03-28 12:15:00,77.72,77.76,77.43,77.45,25892.0,77.72,77.76,77.43,77.45,25892.0
2025-03-28 12:20:00,77.46,77.47,77.34,77.42,53247.0,77.46,77.47,77.34,77.42,53247.0
2025-03-28 12:25:00,77.42,77.51,77.35,77.39,61644.0,77.42,77.51,77.35,77.39,61644.0
2025-03-28 12:30:00,77.42,77.57,77.4,77.48,48679.0,77.42,77.57,77.4,77.48,48679.0
2025-03-28 12:35:00,77.59,77.68,77.57,77.59,26076.0,77.59,77.68,77.57,77.59,26076.0
2025-03-28 12:40:00,77.58,77.71,77.5,77.57,71801.0,77.58,77.71,77.5,77.57,71801.0
2025-03-28 12:45:00,77.58,77.65,77.52,77.58,48413.0,77.58,77.65,77.52,77.58,48413.0
2025-03-28 12:50:00,77.59,77.61,77.51,77.57,38755.0,77.59,77.61,77.51,77.57,38755.0
2025-03-28 12:55:00,77.56,77.56,77.32,77.33,43919.0,77.56,77.56,77.32,77.33,43919.0
2025-03-28 13:00:00,77.33,77.38,77.24,77.3,78245.0,77.33,77.38,77.24,77.3,78245.0
2025-03-28 13:05:00,77.29,77.31,77.07,77.11,54155.0,77.29,77.31,77.07,77.11,54155.0
2025-03-28 13:10:00,77.1,77.25,77.1,77.23,28692.0,77.1,77.25,77.1,77.23,28692.0
2025-03-28 13:15:00,77.24,77.45,77.17,77.31,94871.0,77.24,77.45,77.17,77.31,94871.0
2025-03-28 13:20:00,77.31,77.43,77.28,77.31,45037.0,77.31,77.43,77.28,77.31,45037.0
2025-03-28 13:25:00,77.31,77.32,77.17,77.32,21975.0,77.31,77.32,77.17,77.32,21975.0
2025-03-28 13:30:00,77.32,77.38,77.2,77.36,56313.0,77.32,77.38,77.2,77.36,56313.0
2025-03-28 13:35:00,77.37,77.58,77.3,77.56,23224.0,77.37,77.58,77.3,77.56,23224.0
2025-03-28 13:40:00,77.55,77.57,77.37,77.38,45261.0,77.55,77.57,77.37,77.38,45261.0
2025-03-28 13:45:00,77.37,77.55,77.32,77.39,31900.0,77.37,77.55,77.32,77.39,31900.0
2025-03-28 13:50:00,77.38,77.41,77.29,77.31,56937.0,77.38,77.41,77.29,77.31,56937.0
2025-03-28 13:55:00,77.31,77.5,77.3,77.5,29184.0,77.31,77.5,77.3,77.5,29184.0
2025-03-28 14:00:00,77.48,77.52,77.38,77.45,55912.0,77.48,77.52,77.38,77.45,55912.0
2025-03-28 14:05:00,77.45,77.59,77.42,77.59,38651.0,77.45,77.59,77.42,77.59,38651.0
2025-03-28 14:10:00,77.59,77.79,77.56,77.61,54652.0,77.59,77.79,77.56,77.61,54652.0
2025-03-28 14:15:00,77.6,77.7,77.54,77.62,25758.0,77.6,77.7,77.54,77.62,25758.0
2025-03-28 14:20:00,77.62,77.64,77.5,77.54,26577.0,77.62,77.64,77.5,77.54,26577.0
2025-03-28 14:25:00,77.54,77.64,77.51,77.59,27210.0,77.54,77.64,77.51,77.59,27210.0
2025-03-28 14:30:00,77.57,77.78,77.57,77.77,49787.0,77.57,77.78,77.57,77.77,49787.0
2025-03-28 14:35:00,77.77,77.78,77.64,77.68,61999.0,77.77,77.78,77.64,77.68,61999.0
2025-03-28 14:40:00,77.67,77.86,77.6,77.79,55668.0,77.67,77.86,77.6,77.79,55668.0
2025-03-28 14:45:00,77.79,77.82,77.61,77.66,28333.0,77.79,77.82,77.61,77.66,28333.0
2025-03-28 14:50:00,77.67,77.73,77.62,77.66,54106.0,77.67,77.73,77.62,77.66,54106.0
2025-03-28 14:55:00,77.67,77.73,77.6,77.73,43487.0,77.67,77.73,77.6,77.73,43487.0
2025-03-28 15:00:00,77.73,77.8,77.72,77.73,49961.0,77.73,77.8,77.72,77.73,49961.0
2025-03-28 15:05:00,77.73,77.9,77.69,77.71,58545.0,77.73,77.9,77.69,77.71,58545.0
2025-03-28 15:10:00,77.72,77.72,77.6,77.69,69716.0,77.72,77.72,77.6,77.69,69716.0
2025-03-28 15:15:00,77.69,77.7,77.44,77.55,68774.0,77.69,77.7,77.44,77.55,68774.0
2025-03-28 15:20:00,77.55,77.57,77.41,77.46,109995.0,77.55,77.57,77.41,77.46,109995.0
2025-03-28 15:25:00,77.46,77.5,77.37,77.4,56056.0,77.46,77.5,77.37,77.4,56056.0
2025-03-28 15:30:00,77.4,77.55,77.37,77.4,67770.0,77.4,77.55,77.37,77.4,67770.0
2025-03-28 15:35:00,77.39,77.67,77.36,77.57,56291.0,77.39,77.67,77.36,77.57,56291.0
2025-03-28 15:40:00,77.58,77.65,77.45,77.64,53085.0,77.58,77.65,77.45,77.64,53085.0
2025-03-28 15:45:00,77.64,77.8,77.49,77.7,103264.0,77.64,77.8,77.49,77.7,103264.0
2025-03-28 15:50:00,77.72,78.08,77.62,78.04,145059.0,77.72,78.08,77.62,78.04,145059.0
2025-03-28 15:55:00,78.04,78.07,77.82,77.93,579039.0,78.04,78.07,77.82,77.93,579039.0
2025-03-31 09:30:00,75.22,76.15,74.53,74.77,496133.0,75.22,76.15,74.53,74.77,496133.0
2025-03-31 09:35:00,74.77,75.49,74.68,75.32,141077.0,74.77,75.49,74.68,75.32,141077.0
2025-03-31 09:40:00,75.26,75.26,74.64,74.83,276701.0,75.26,75.26,74.64,74.83,276701.0
2025-03-31 09:45:00,74.84,75.39,74.71,75.17,245293.0,74.84,75.39,74.71,75.17,245293.0
2025-03-31 09:50:00,75.22,75.61,75.04,75.34,205525.0,75.22,75.61,75.04,75.34,205525.0
2025-03-31 09:55:00,75.39,76.09,75.3,75.67,147123.0,75.39,76.09,75.3,75.67,147123.0
2025-03-31 10:00:00,75.66,76.25,75.59,76.06,74751.0,75.66,76.25,75.59,76.06,74751.0
2025-03-31 10:05:00,76.12,76.4,75.95,76.31,131308.0,76.12,76.4,75.95,76.31,131308.0
2025-03-31 10:10:00,76.32,76.58,76.06,76.17,147201.0,76.32,76.58,76.06,76.17,147201.0
2025-03-31 10:15:00,76.16,76.19,75.62,75.72,135481.0,76.16,76.19,75.62,75.72,135481.0
2025-03-31 10:20:00,75.73,75.81,75.48,75.59,76254.0,75.73,75.81,75.48,75.59,76254.0
2025-03-31 10:25:00,75.55,75.56,75.32,75.37,76751.0,75.55,75.56,75.32,75.37,76751.0
2025-03-31 10:30:00,75.37,76.18,75.36,76.11,63988.0,75.37,76.18,75.36,76.11,63988.0
2025-03-31 10:35:00,76.09,76.15,75.73,75.89,89588.0,76.09,76.15,75.73,75.89,89588.0
2025-03-31 10:40:00,75.87,76.03,75.63,75.67,103015.0,75.87,76.03,75.63,75.67,103015.0
2025-03-31 10:45:00,75.65,75.98,75.57,75.95,96845.0,75.65,75.98,75.57,75.95,96845.0
2025-03-31 10:50:00,75.95,76.12,75.69,76.11,128132.0,75.95,76.12,75.69,76.11,128132.0
2025-03-31 10:55:00,76.12,76.13,75.75,75.93,78583.0,76.12,76.13,75.75,75.93,78583.0
2025-03-31 11:00:00,75.96,76.24,75.93,76.03,64072.0,75.96,76.24,75.93,76.03,64072.0
2025-03-31 11:05:00,76.05,76.27,75.91,76.03,63404.0,76.05,76.27,75.91,76.03,63404.0
2025-03-31 11:10:00,76.03,76.28,75.94,75.95,48780.0,76.03,76.28,75.94,75.95,48780.0
2025-03-31 11:15:00,75.92,76.32,75.9,76.26,58915.0,75.92,76.32,75.9,76.26,58915.0
2025-03-31 11:20:00,76.27,76.67,76.27,76.65,145203.0,76.27,76.67,76.27,76.65,145203.0
2025-03-31 11:25:00,76.65,76.75,76.37,76.45,86454.0,76.65,76.75,76.37,76.45,86454.0
2025-03-31 11:30:00,76.44,76.67,76.29,76.6,55357.0,76.44,76.67,76.29,76.6,55357.0
2025-03-31 11:35:00,76.61,76.87,76.6,76.83,33895.0,76.61,76.87,76.6,76.83,33895.0
2025-03-31 11:40:00,76.83,76.95,76.61,76.73,122502.0,76.83,76.95,76.61,76.73,122502.0
2025-03-31 11:45:00,76.7,76.97,76.7,76.92,54853.0,76.7,76.97,76.7,76.92,54853.0
2025-03-31 11:50:00,76.93,76.93,76.77,76.82,46294.0,76.93,76.93,76.77,76.82,46294.0
2025-03-31 11:55:00,76.81,76.85,76.54,76.62,73644.0,76.81,76.85,76.54,76.62,73644.0
2025-03-31 12:00:00,76.63,76.78,76.61,76.69,75309.0,76.63,76.78,76.61,76.69,75309.0
2025-03-31 12:05:00,76.69,76.69,76.26,76.42,43994.0,76.69,76.69,76.26,76.42,43994.0
2025-03-31 12:10:00,76.44,76.49,76.23,76.41,69317.0,76.44,76.49,76.23,76.41,69317.0
2025-03-31 12:15:00,76.38,76.66,76.29,76.66,29270.0,76.38,76.66,76.29,76.66,29270.0
2025-03-31 12:20:00,76.66,76.68,76.44,76.61,54704.0,76.66,76.68,76.44,76.61,54704.0
2025-03-31 12:25:00,76.59,76.9,76.53,76.9,100434.0,76.59,76.9,76.53,76.9,100434.0
2025-03-31 12:30:00,76.88,76.92,76.66,76.89,36768.0,76.88,76.92,76.66,76.89,36768.0
2025-03-31 12:35:00,76.91,77.04,76.83,77.02,44316.0,76.91,77.04,76.83,77.02,44316.0
2025-03-31 12:40:00,77.03,77.09,76.81,76.83,38538.0,77.03,77.09,76.81,76.83,38538.0
2025-03-31 12:45:00,76.83,76.94,76.79,76.91,35366.0,76.83,76.94,76.79,76.91,35366.0
2025-03-31 12:50:00,76.89,77.09,76.84,77.08,30207.0,76.89,77.09,76.84,77.08,30207.0
2025-03-31 12:55:00,77.08,77.08,76.71,76.78,49533.0,77.08,77.08,76.71,76.78,49533.0
2025-03-31 13:00:00,76.74,77.03,76.64,77.02,36978.0,76.74,77.03,76.64,77.02,36978.0
2025-03-31 13:05:00,77.02,77.16,76.96,77.16,36669.0,77.02,77.16,76.96,77.16,36669.0
2025-03-31 13:10:00,77.17,77.2,76.94,76.95,61152.0,77.17,77.2,76.94,76.95,61152.0
2025-03-31 13:15:00,76.96,76.98,76.79,76.82,43702.0,76.96,76.98,76.79,76.82,43702.0
2025-03-31 13:20:00,76.81,76.85,76.66,76.8,27441.0,76.81,76.85,76.66,76.8,27441.0
2025-03-31 13:25:00,76.8,76.87,76.67,76.78,28558.0,76.8,76.87,76.67,76.78,28558.0
2025-03-31 13:30:00,76.75,76.8,76.65,76.78,20446.0,76.75,76.8,76.65,76.78,20446.0
2025-03-31 13:35:00,76.79,76.96,76.7,76.91,36393.0,76.79,76.96,76.7,76.91,36393.0
2025-03-31 13:40:00,76.92,76.93,76.59,76.61,41241.0,76.92,76.93,76.59,76.61,41241.0
2025-03-31 13:45:00,76.63,76.72,76.6,76.71,50163.0,76.63,76.72,76.6,76.71,50163.0
2025-03-31 13:50:00,76.74,77.0,76.71,76.9,42401.0,76.74,77.0,76.71,76.9,42401.0
2025-03-31 13:55:00,76.87,76.88,76.69,76.69,38811.0,76.87,76.88,76.69,76.69,38811.0
2025-03-31 14:00:00,76.68,77.06,76.65,77.04,48370.0,76.68,77.06,76.65,77.04,48370.0
2025-03-31 14:05:00,77.05,77.25,76.97,77.24,32000.0,77.05,77.25,76.97,77.24,32000.0
2025-03-31 14:10:00,77.25,77.44,77.25,77.32,29273.0,77.25,77.44,77.25,77.32,29273.0
2025-03-31 14:15:00,77.3,77.46,77.2,77.42,44762.0,77.3,77.46,77.2,77.42,44762.0
2025-03-31 14:20:00,77.45,77.45,77.16,77.16,49018.0,77.45,77.45,77.16,77.16,49018.0
2025-03-31 14:25:00,77.16,77.27,77.13,77.23,30103.0,77.16,77.27,77.13,77.23,30103.0
2025-03-31 14:30:00,77.24,77.43,77.18,77.36,32146.0,77.24,77.43,77.18,77.36,32146.0
2025-03-31 14:35:00,77.38,77.65,77.37,77.56,60591.0,77.38,77.65,77.37,77.56,60591.0
2025-03-31 14:40:00,77.58,77.68,77.51,77.59,20783.0,77.58,77.68,77.51,77.59,20783.0
2025-03-31 14:45:00,77.58,77.58,77.35,77.53,38169.0,77.58,77.58,77.35,77.53,38169.0
2025-03-31 14:50:00,77.52,77.66,77.52,77.65,15670.0,77.52,77.66,77.52,77.65,15670.0
2025-03-31 14:55:00,77.62,77.62,77.31,77.31,25732.0,77.62,77.62,77.31,77.31,25732.0
2025-03-31 15:00:00,77.29,77.48,77.29,77.44,24548.0,77.29,77.48,77.29,77.44,24548.0
2025-03-31 15:05:00,77.42,77.45,77.3,77.34,51747.0,77.42,77.45,77.3,77.34,51747.0
2025-03-31 15:10:00,77.34,77.57,77.29,77.39,50885.0,77.34,77.57,77.29,77.39,50885.0
2025-03-31 15:15:00,77.38,77.44,77.24,77.33,49601.0,77.38,77.44,77.24,77.33,49601.0
2025-03-31 15:20:00,77.33,77.45,77.18,77.22,55512.0,77.33,77.45,77.18,77.22,55512.0
2025-03-31 15:25:00,77.2,77.2,76.91,77.01,72376.0,77.2,77.2,76.91,77.01,72376.0
2025-03-31 15:30:00,76.99,77.29,76.94,77.23,72765.0,76.99,77.29,76.94,77.23,72765.0
2025-03-31 15:35:00,77.2,77.32,77.04,77.26,84900.0,77.2,77.32,77.04,77.26,84900.0
2025-03-31 15:40:00,77.28,77.63,77.27,77.33,82099.0,77.28,77.63,77.27,77.33,82099.0
2025-03-31 15:45:00,77.29,77.46,77.16,77.3,56888.0,77.29,77.46,77.16,77.3,56888.0
2025-03-31 15:50:00,77.31,77.56,76.98,77.27,126164.0,77.31,77.56,76.98,77.27,126164.0
2025-03-31 15:55:00,77.24,77.52,77.1,77.47,445336.0,77.24,77.52,77.1,77.47,445336.0
2025-04-01 09:30:00,77.15,77.58,76.78,77.01,184313.0,77.15,77.58,76.78,77.01,184313.0
2025-04-01 09:35:00,76.94,77.14,76.4,76.84,67500.0,76.94,77.14,76.4,76.84,67500.0
2025-04-01 09:40:00,76.83,77.37,76.82,77.18,46750.0,76.83,77.37,76.82,77.18,46750.0
2025-04-01 09:45:00,77.14,77.92,77.13,77.68,67112.0,77.14,77.92,77.13,77.68,67112.0
2025-04-01 09:50:00,77.72,77.76,77.28,77.32,57421.0,77.72,77.76,77.28,77.32,57421.0
2025-04-01 09:55:00,77.32,77.45,76.99,77.17,55975.0,77.32,77.45,76.99,77.17,55975.0
2025-04-01 10:00:00,77.15,77.35,76.65,76.65,93828.0,77.15,77.35,76.65,76.65,93828.0
2025-04-01 10:05:00,76.74,76.98,76.48,76.68,67309.0,76.74,76.98,76.48,76.68,67309.0
2025-04-01 10:10:00,76.66,76.74,76.25,76.28,48887.0,76.66,76.74,76.25,76.28,48887.0
2025-04-01 10:15:00,76.31,76.43,76.04,76.06,105058.0,76.31,76.43,76.04,76.06,105058.0
2025-04-01 10:20:00,76.06,76.44,75.9,76.37,127271.0,76.06,76.44,75.9,76.37,127271.0
2025-04-01 10:25:00,76.35,76.61,76.25,76.42,60290.0,76.35,76.61,76.25,76.42,60290.0
2025-04-01 10:30:00,76.4,76.66,76.36,76.58,68282.0,76.4,76.66,76.36,76.58,68282.0
2025-04-01 10:35:00,76.6,76.98,76.56,76.75,71452.0,76.6,76.98,76.56,76.75,71452.0
2025-04-01 10:40:00,76.75,77.08,76.71,76.85,75425.0,76.75,77.08,76.71,76.85,75425.0
2025-04-01 10:45:00,76.88,77.03,76.76,76.98,61568.0,76.88,77.03,76.76,76.98,61568.0
2025-04-01 10:50:00,77.0,77.39,76.97,77.38,46311.0,77.0,77.39,76.97,77.38,46311.0
2025-04-01 10:55:00,77.4,77.45,77.22,77.41,45616.0,77.4,77.45,77.22,77.41,45616.0
2025-04-01 11:00:00,77.41,77.68,77.38,77.59,77347.0,77.41,77.68,77.38,77.59,77347.0
2025-04-01 11:05:00,77.58,77.83,77.58,77.76,51376.0,77.58,77.83,77.58,77.76,51376.0
2025-04-01 11:10:00,77.73,77.98,77.57,77.95,53293.0,77.73,77.98,77.57,77.95,53293.0
2025-04-01 11:15:00,77.95,78.06,77.81,77.94,67204.0,77.95,78.06,77.81,77.94,67204.0
2025-04-01 11:20:00,77.92,78.04,77.75,78.03,47749.0,77.92,78.04,77.75,78.03,47749.0
2025-04-01 11:25:00,78.05,78.15,77.88,77.94,75705.0,78.05,78.15,77.88,77.94,75705.0
2025-04-01 11:30:00,77.91,77.97,77.85,77.91,42564.0,77.91,77.97,77.85,77.91,42564.0
2025-04-01 11:35:00,77.92,77.92,77.65,77.81,38624.0,77.92,77.92,77.65,77.81,38624.0
2025-04-01 11:40:00,77.78,77.97,77.61,77.91,25810.0,77.78,77.97,77.61,77.91,25810.0
2025-04-01 11:45:00,77.89,78.04,77.81,77.96,23685.0,77.89,78.04,77.81,77.96,23685.0
2025-04-01 11:50:00,77.99,78.0,77.83,77.92,25390.0,77.99,78.0,77.83,77.92,25390.0
2025-04-01 11:55:00,77.92,78.04,77.83,78.01,21570.0,77.92,78.04,77.83,78.01,21570.0
2025-04-01 12:00:00,78.03,78.07,77.87,77.92,34457.0,78.03,78.07,77.87,77.92,34457.0
2025-04-01 12:05:00,77.92,78.01,77.86,77.98,17378.0,77.92,78.01,77.86,77.98,17378.0
2025-04-01 12:10:00,77.95,78.23,77.95,78.16,21455.0,77.95,78.23,77.95,78.16,21455.0
2025-04-01 12:15:00,78.17,78.39,78.1,78.3,37697.0,78.17,78.39,78.1,78.3,37697.0
2025-04-01 12:20:00,78.3,78.42,78.13,78.13,42295.0,78.3,78.42,78.13,78.13,42295.0
2025-04-01 12:25:00,78.13,78.17,77.77,77.81,33325.0,78.13,78.17,77.77,77.81,33325.0
2025-04-01 12:30:00,77.8,77.91,77.65,77.77,26912.0,77.8,77.91,77.65,77.77,26912.0
2025-04-01 12:35:00,77.79,77.79,77.55,77.6,31490.0,77.79,77.79,77.55,77.6,31490.0
2025-04-01 12:40:00,77.59,77.8,77.54,77.61,50882.0,77.59,77.8,77.54,77.61,50882.0
2025-04-01 12:45:00,77.58,77.8,77.54,77.77,45940.0,77.58,77.8,77.54,77.77,45940.0
2025-04-01 12:50:00,77.76,78.04,77.74,77.87,32772.0,77.76,78.04,77.74,77.87,32772.0
2025-04-01 12:55:00,77.84,77.9,77.68,77.68,22134.0,77.84,77.9,77.68,77.68,22134.0
2025-04-01 13:00:00,77.68,77.91,77.66,77.86,27607.0,77.68,77.91,77.66,77.86,27607.0
2025-04-01 13:05:00,77.86,77.87,77.67,77.77,24991.0,77.86,77.87,77.67,77.77,24991.0
2025-04-01 13:10:00,77.7,77.97,77.68,77.95,42884.0,77.7,77.97,77.68,77.95,42884.0
2025-04-01 13:15:00,77.95,78.03,77.85,77.88,47908.0,77.95,78.03,77.85,77.88,47908.0
2025-04-01 13:20:00,77.88,77.93,77.79,77.87,21903.0,77.88,77.93,77.79,77.87,21903.0
2025-04-01 13:25:00,77.9,77.94,77.77,77.83,25572.0,77.9,77.94,77.77,77.83,25572.0
2025-04-01 13:30:00,77.83,78.04,77.81,77.84,27948.0,77.83,78.04,77.81,77.84,27948.0
2025-04-01 13:35:00,77.82,77.95,77.78,77.9,47140.0,77.82,77.95,77.78,77.9,47140.0
2025-04-01 13:40:00,77.9,78.16,77.88,77.95,51631.0,77.9,78.16,77.88,77.95,51631.0
2025-04-01 13:45:00,77.95,78.05,77.92,78.03,19164.0,77.95,78.05,77.92,78.03,19164.0
2025-04-01 13:50:00,78.0,78.07,77.85,77.85,43898.0,78.0,78.07,77.85,77.85,43898.0
2025-04-01 13:55:00,77.84,77.85,77.58,77.62,25139.0,77.84,77.85,77.58,77.62,25139.0
2025-04-01 14:00:00,77.65,77.68,77.35,77.42,58224.0,77.65,77.68,77.35,77.42,58224.0
2025-04-01 14:05:00,77.42,77.52,77.26,77.29,27512.0,77.42,77.52,77.26,77.29,27512.0
2025-04-01 14:10:00,77.29,77.51,77.22,77.47,36605.0,77.29,77.51,77.22,77.47,36605.0
2025-04-01 14:15:00,77.45,77.48,77.23,77.31,66269.0,77.45,77.48,77.23,77.31,66269.0
2025-04-01 14:20:00,77.34,77.4,77.13,77.13,38835.0,77.34,77.4,77.13,77.13,38835.0
2025-04-01 14:25:00,77.15,77.21,77.1,77.15,49120.0,77.15,77.21,77.1,77.15,49120.0
2025-04-01 14:30:00,77.15,77.55,77.13,77.41,63388.0,77.15,77.55,77.13,77.41,63388.0
2025-04-01 14:35:00,77.42,77.53,77.36,77.46,50380.0,77.42,77.53,77.36,77.46,50380.0
2025-04-01 14:40:00,77.48,77.61,77.42,77.58,31258.0,77.48,77.61,77.42,77.58,31258.0
2025-04-01 14:45:00,77.58,77.66,77.47,77.49,30217.0,77.58,77.66,77.47,77.49,30217.0
2025-04-01 14:50:00,77.53,77.61,77.41,77.61,24857.0,77.53,77.61,77.41,77.61,24857.0
2025-04-01 14:55:00,77.61,77.83,77.55,77.64,32983.0,77.61,77.83,77.55,77.64,32983.0
2025-04-01 15:00:00,77.64,77.8,77.58,77.75,26407.0,77.64,77.8,77.58,77.75,26407.0
2025-04-01 15:05:00,77.76,77.84,77.71,77.73,23288.0,77.76,77.84,77.71,77.73,23288.0
2025-04-01 15:10:00,77.72,77.8,77.65,77.74,20279.0,77.72,77.8,77.65,77.74,20279.0
2025-04-01 15:15:00,77.76,77.96,77.76,77.86,30530.0,77.76,77.96,77.76,77.86,30530.0
2025-04-01 15:20:00,77.86,78.0,77.83,77.97,36106.0,77.86,78.0,77.83,77.97,36106.0
2025-04-01 15:25:00,77.97,78.02,77.74,77.74,59070.0,77.97,78.02,77.74,77.74,59070.0
2025-04-01 15:30:00,77.72,78.15,77.72,78.05,52934.0,77.72,78.15,77.72,78.05,52934.0
2025-04-01 15:35:00,78.03,78.22,77.99,78.13,33130.0,78.03,78.22,77.99,78.13,33130.0
2025-04-01 15:40:00,78.11,78.34,78.11,78.34,30973.0,78.11,78.34,78.11,78.34,30973.0
2025-04-01 15:45:00,78.31,78.36,78.08,78.17,50110.0,78.31,78.36,78.08,78.17,50110.0
2025-04-01 15:50:00,78.17,78.3,78.01,78.3,97047.0,78.17,78.3,78.01,78.3,97047.0
2025-04-01 15:55:00,78.32,78.55,78.21,78.47,405280.0,78.32,78.55,78.21,78.47,405280.0
2025-04-02 09:30:00,75.37,77.5,75.37,77.28,266201.0,75.37,77.5,75.37,77.28,266201.0
2025-04-02 09:35:00,77.29,77.85,77.1,77.52,124692.0,77.29,77.85,77.1,77.52,124692.0
2025-04-02 09:40:00,77.52,78.0,77.34,77.99,41835.0,77.52,78.0,77.34,77.99,41835.0
2025-04-02 09:45:00,78.0,78.53,77.99,78.53,35248.0,78.0,78.53,77.99,78.53,35248.0
2025-04-02 09:50:00,78.47,78.84,78.38,78.52,61446.0,78.47,78.84,78.38,78.52,61446.0
2025-04-02 09:55:00,78.52,78.82,78.49,78.56,54046.0,78.52,78.82,78.49,78.56,54046.0
2025-04-02 10:00:00,78.51,79.38,78.39,79.37,116664.0,78.51,79.38,78.39,79.37,116664.0
2025-04-02 10:05:00,79.37,79.4,78.71,78.77,29956.0,79.37,79.4,78.71,78.77,29956.0
2025-04-02 10:10:00,78.77,79.01,78.56,79.01,38783.0,78.77,79.01,78.56,79.01,38783.0
2025-04-02 10:15:00,79.01,79.28,78.89,79.18,27080.0,79.01,79.28,78.89,79.18,27080.0
2025-04-02 10:20:00,79.18,79.63,79.12,79.55,35467.0,79.18,79.63,79.12,79.55,35467.0
2025-04-02 10:25:00,79.54,79.55,79.07,79.37,41898.0,79.54,79.55,79.07,79.37,41898.0
2025-04-02 10:30:00,79.37,79.53,79.3,79.46,32513.0,79.37,79.53,79.3,79.46,32513.0
2025-04-02 10:35:00,79.46,79.67,79.33,79.56,84214.0,79.46,79.67,79.33,79.56,84214.0
2025-04-02 10:40:00,79.57,79.71,79.5,79.61,46916.0,79.57,79.71,79.5,79.61,46916.0
2025-04-02 10:45:00,79.61,79.83,79.5,79.67,69262.0,79.61,79.83,79.5,79.67,69262.0
2025-04-02 10:50:00,79.67,79.87,79.63,79.64,64258.0,79.67,79.87,79.63,79.64,64258.0
2025-04-02 10:55:00,79.67,79.96,79.6,79.95,29559.0,79.67,79.96,79.6,79.95,29559.0
2025-04-02 11:00:00,79.95,79.98,79.66,79.7,48543.0,79.95,79.98,79.66,79.7,48543.0
2025-04-02 11:05:00,79.74,79.8,79.59,79.74,59518.0,79.74,79.8,79.59,79.74,59518.0
2025-04-02 11:10:00,79.74,79.74,79.45,79.46,55425.0,79.74,79.74,79.45,79.46,55425.0
2025-04-02 11:15:00,79.45,79.63,79.32,79.63,71844.0,79.45,79.63,79.32,79.63,71844.0
2025-04-02 11:20:00,79.62,79.98,79.61,79.86,37503.0,79.62,79.98,79.61,79.86,37503.0
2025-04-02 11:25:00,79.84,80.01,79.82,79.93,68298.0,79.84,80.01,79.82,79.93,68298.0
2025-04-02 11:30:00,79.91,80.11,79.78,80.07,48259.0,79.91,80.11,79.78,80.07,48259.0
2025-04-02 11:35:00,80.1,80.27,79.97,80.18,52982.0,80.1,80.27,79.97,80.18,52982.0
2025-04-02 11:40:00,80.19,80.24,80.01,80.05,34829.0,80.19,80.24,80.01,80.05,34829.0
2025-04-02 11:45:00,80.05,80.27,79.99,80.13,63517.0,80.05,80.27,79.99,80.13,63517.0
2025-04-02 11:50:00,80.09,80.16,79.91,80.05,150361.0,80.09,80.16,79.91,80.05,150361.0
2025-04-02 11:55:00,80.03,80.22,79.96,80.22,35995.0,80.03,80.22,79.96,80.22,35995.0
2025-04-02 12:00:00,80.22,80.31,80.09,80.16,20608.0,80.22,80.31,80.09,80.16,20608.0
2025-04-02 12:05:00,80.16,80.27,80.12,80.23,23809.0,80.16,80.27,80.12,80.23,23809.0
2025-04-02 12:10:00,80.21,80.37,80.11,80.36,61385.0,80.21,80.37,80.11,80.36,61385.0
2025-04-02 12:15:00,80.36,80.67,80.35,80.67,34571.0,80.36,80.67,80.35,80.67,34571.0
2025-04-02 12:20:00,80.68,80.9,80.59,80.9,29591.0,80.68,80.9,80.59,80.9,29591.0
2025-04-02 12:25:00,80.88,81.14,80.83,81.11,61203.0,80.88,81.14,80.83,81.11,61203.0
2025-04-02 12:30:00,81.08,81.14,80.99,81.02,58337.0,81.08,81.14,80.99,81.02,58337.0
2025-04-02 12:35:00,81.0,81.0,80.75,80.81,60073.0,81.0,81.0,80.75,80.81,60073.0
2025-04-02 12:40:00,80.81,80.83,80.59,80.66,48535.0,80.81,80.83,80.59,80.66,48535.0
2025-04-02 12:45:00,80.64,80.92,80.55,80.9,75766.0,80.64,80.92,80.55,80.9,75766.0
2025-04-02 12:50:00,80.9,81.02,80.69,80.81,46589.0,80.9,81.02,80.69,80.81,46589.0
2025-04-02 12:55:00,80.76,80.83,80.62,80.82,42836.0,80.76,80.83,80.62,80.82,42836.0
2025-04-02 13:00:00,80.79,80.98,80.78,80.93,21407.0,80.79,80.98,80.78,80.93,21407.0
2025-04-02 13:05:00,80.93,80.97,80.84,80.9,29255.0,80.93,80.97,80.84,80.9,29255.0
2025-04-02 13:10:00,80.89,81.21,80.88,81.1,52615.0,80.89,81.21,80.88,81.1,52615.0
2025-04-02 13:15:00,81.1,81.14,80.99,81.08,35714.0,81.1,81.14,80.99,81.08,35714.0
2025-04-02 13:20:00,81.09,81.09,80.77,80.77,44029.0,81.09,81.09,80.77,80.77,44029.0
2025-04-02 13:25:00,80.79,80.81,80.68,80.7,51177.0,80.79,80.81,80.68,80.7,51177.0
2025-04-02 13:30:00,80.68,80.73,80.42,80.54,40319.0,80.68,80.73,80.42,80.54,40319.0
2025-04-02 13:35:00,80.5,80.51,80.38,80.43,27807.0,80.5,80.51,80.38,80.43,27807.0
2025-04-02 13:40:00,80.45,80.46,80.04,80.15,42327.0,80.45,80.46,80.04,80.15,42327.0
2025-04-02 13:45:00,80.13,80.2,79.98,80.02,48488.0,80.13,80.2,79.98,80.02,48488.0
2025-04-02 13:50:00,80.02,80.02,79.84,79.97,28075.0,80.02,80.02,79.84,79.97,28075.0
2025-04-02 13:55:00,79.97,80.11,79.97,80.04,21909.0,79.97,80.11,79.97,80.04,21909.0
2025-04-02 14:00:00,80.02,80.11,79.8,79.82,46009.0,80.02,80.11,79.8,79.82,46009.0
2025-04-02 14:05:00,79.85,79.85,79.57,79.72,26127.0,79.85,79.85,79.57,79.72,26127.0
2025-04-02 14:10:00,79.75,79.88,79.61,79.84,32494.0,79.75,79.88,79.61,79.84,32494.0
2025-04-02 14:15:00,79.82,79.93,79.62,79.62,36650.0,79.82,79.93,79.62,79.62,36650.0
2025-04-02 14:20:00,79.62,79.77,79.53,79.58,31506.0,79.62,79.77,79.53,79.58,31506.0
2025-04-02 14:25:00,79.53,79.64,79.31,79.31,35166.0,79.53,79.64,79.31,79.31,35166.0
2025-04-02 14:30:00,79.26,79.59,79.26,79.51,29611.0,79.26,79.59,79.26,79.51,29611.0
2025-04-02 14:35:00,79.52,79.77,79.41,79.77,25375.0,79.52,79.77,79.41,79.77,25375.0
2025-04-02 14:40:00,79.77,79.87,79.69,79.73,26232.0,79.77,79.87,79.69,79.73,26232.0
2025-04-02 14:45:00,79.73,79.77,79.61,79.68,27830.0,79.73,79.77,79.61,79.68,27830.0
2025-04-02 14:50:00,79.7,79.7,79.5,79.58,24497.0,79.7,79.7,79.5,79.58,24497.0
2025-04-02 14:55:00,79.54,79.55,79.1,79.13,81055.0,79.54,79.55,79.1,79.13,81055.0
2025-04-02 15:00:00,79.13,79.57,79.12,79.56,72845.0,79.13,79.57,79.12,79.56,72845.0
2025-04-02 15:05:00,79.54,79.62,79.45,79.6,32418.0,79.54,79.62,79.45,79.6,32418.0
2025-04-02 15:10:00,79.59,79.63,79.4,79.41,40439.0,79.59,79.63,79.4,79.41,40439.0
2025-04-02 15:15:00,79.41,79.5,79.19,79.24,37309.0,79.41,79.5,79.19,79.24,37309.0
2025-04-02 15:20:00,79.22,79.6,79.22,79.59,53533.0,79.22,79.6,79.22,79.59,53533.0
2025-04-02 15:25:00,79.58,79.71,79.47,79.62,34298.0,79.58,79.71,79.47,79.62,34298.0
2025-04-02 15:30:00,79.59,80.13,79.46,80.11,50942.0,79.59,80.13,79.46,80.11,50942.0
2025-04-02 15:35:00,80.1,80.11,79.95,79.97,31482.0,80.1,80.11,79.95,79.97,31482.0
2025-04-02 15:40:00,79.97,80.24,79.97,80.13,43785.0,79.97,80.24,79.97,80.13,43785.0
2025-04-02 15:45:00,80.11,80.42,80.08,80.32,47811.0,80.11,80.42,80.08,80.32,47811.0
2025-04-02 15:50:00,80.3,80.39,80.19,80.25,124329.0,80.3,80.39,80.19,80.25,124329.0
2025-04-02 15:55:00,80.25,80.38,80.08,80.11,348419.0,80.25,80.38,80.08,80.11,348419.0
2025-04-03 09:30:00,73.22,75.16,72.99,74.79,31075.0,73.22,75.16,72.99,74.79,31075.0
2025-04-03 09:35:00,74.66,75.55,74.0,75.29,562577.0,74.66,75.55,74.0,75.29,562577.0
2025-04-03 09:40:00,75.36,75.38,74.66,75.18,230446.0,75.36,75.38,74.66,75.18,230446.0
2025-04-03 09:45:00,75.15,75.52,74.78,74.84,308065.0,75.15,75.52,74.78,74.84,308065.0
2025-04-03 09:50:00,74.77,75.41,74.77,74.91,323786.0,74.77,75.41,74.77,74.91,323786.0
2025-04-03 09:55:00,74.97,75.17,74.33,74.62,470608.0,74.97,75.17,74.33,74.62,470608.0
2025-04-03 10:00:00,74.59,74.83,74.14,74.22,67972.0,74.59,74.83,74.14,74.22,67972.0
2025-04-03 10:05:00,74.22,74.43,74.0,74.18,140110.0,74.22,74.43,74.0,74.18,140110.0
2025-04-03 10:10:00,74.17,74.21,73.57,73.8,83792.0,74.17,74.21,73.57,73.8,83792.0
2025-04-03 10:15:00,73.78,74.07,73.53,73.53,96619.0,73.78,74.07,73.53,73.53,96619.0
2025-04-03 10:20:00,73.56,73.59,73.0,73.01,162270.0,73.56,73.59,73.0,73.01,162270.0
2025-04-03 10:25:00,73.03,73.46,73.0,73.34,167170.0,73.03,73.46,73.0,73.34,167170.0
2025-04-03 10:30:00,73.32,73.57,73.02,73.14,93889.0,73.32,73.57,73.02,73.14,93889.0
2025-04-03 10:35:00,73.14,73.2,72.56,72.86,90024.0,73.14,73.2,72.56,72.86,90024.0
2025-04-03 10:40:00,72.86,73.2,72.75,73.05,116345.0,72.86,73.2,72.75,73.05,116345.0
2025-04-03 10:45:00,73.1,73.12,72.66,72.78,148753.0,73.1,73.12,72.66,72.78,148753.0
2025-04-03 10:50:00,72.83,72.9,72.55,72.86,148793.0,72.83,72.9,72.55,72.86,148793.0
2025-04-03 10:55:00,72.84,73.05,72.79,72.91,122581.0,72.84,73.05,72.79,72.91,122581.0
2025-04-03 11:00:00,72.91,73.16,72.87,73.04,93082.0,72.91,73.16,72.87,73.04,93082.0
2025-04-03 11:05:00,73.07,73.12,72.53,72.55,150718.0,73.07,73.12,72.53,72.55,150718.0
2025-04-03 11:10:00,72.55,73.3,72.55,73.06,137961.0,72.55,73.3,72.55,73.06,137961.0
2025-04-03 11:15:00,73.05,73.48,73.02,73.32,94857.0,73.05,73.48,73.02,73.32,94857.0
2025-04-03 11:20:00,73.29,73.64,73.08,73.52,91732.0,73.29,73.64,73.08,73.52,91732.0
2025-04-03 11:25:00,73.5,73.93,73.47,73.65,75972.0,73.5,73.93,73.47,73.65,75972.0
2025-04-03 11:30:00,73.65,74.09,73.62,73.95,336614.0,73.65,74.09,73.62,73.95,336614.0
2025-04-03 11:35:00,73.98,74.3,73.77,74.13,88961.0,73.98,74.3,73.77,74.13,88961.0
2025-04-03 11:40:00,74.13,74.4,73.94,73.95,99817.0,74.13,74.4,73.94,73.95,99817.0
2025-04-03 11:45:00,73.92,73.98,73.61,73.87,82213.0,73.92,73.98,73.61,73.87,82213.0
2025-04-03 11:50:00,73.88,73.9,73.6,73.9,69594.0,73.88,73.9,73.6,73.9,69594.0
2025-04-03 11:55:00,73.95,74.15,73.86,73.91,50515.0,73.95,74.15,73.86,73.91,50515.0
2025-04-03 12:00:00,73.88,74.26,73.87,74.09,46443.0,73.88,74.26,73.87,74.09,46443.0
2025-04-03 12:05:00,74.09,74.2,73.99,74.01,43125.0,74.09,74.2,73.99,74.01,43125.0
2025-04-03 12:10:00,74.0,74.52,73.99,74.34,29162.0,74.0,74.52,73.99,74.34,29162.0
2025-04-03 12:15:00,74.39,74.6,74.27,74.6,44512.0,74.39,74.6,74.27,74.6,44512.0
2025-04-03 12:20:00,74.59,74.59,74.28,74.4,52931.0,74.59,74.59,74.28,74.4,52931.0
2025-04-03 12:25:00,74.4,74.43,74.09,74.29,64935.0,74.4,74.43,74.09,74.29,64935.0
2025-04-03 12:30:00,74.31,74.43,73.95,73.97,83039.0,74.31,74.43,73.95,73.97,83039.0
2025-04-03 12:35:00,73.98,74.13,73.95,74.03,53122.0,73.98,74.13,73.95,74.03,53122.0
2025-04-03 12:40:00,74.05,74.25,73.8,73.87,115740.0,74.05,74.25,73.8,73.87,115740.0
2025-04-03 12:45:00,73.88,73.94,73.75,73.94,49132.0,73.88,73.94,73.75,73.94,49132.0
2025-04-03 12:50:00,73.93,73.97,73.23,73.23,162466.0,73.93,73.97,73.23,73.23,162466.0
2025-04-03 12:55:00,73.23,73.29,73.05,73.15,70901.0,73.23,73.29,73.05,73.15,70901.0
2025-04-03 13:00:00,73.19,73.54,73.15,73.18,86473.0,73.19,73.54,73.15,73.18,86473.0
2025-04-03 13:05:00,73.2,73.41,73.1,73.22,120848.0,73.2,73.41,73.1,73.22,120848.0
2025-04-03 13:10:00,73.22,73.41,73.18,73.26,43063.0,73.22,73.41,73.18,73.26,43063.0
2025-04-03 13:15:00,73.25,73.26,73.02,73.12,102645.0,73.25,73.26,73.02,73.12,102645.0
2025-04-03 13:20:00,73.13,73.22,72.91,73.11,100322.0,73.13,73.22,72.91,73.11,100322.0
2025-04-03 13:25:00,73.11,73.17,72.91,73.11,90494.0,73.11,73.17,72.91,73.11,90494.0
2025-04-03 13:30:00,73.1,73.13,72.94,73.11,78745.0,73.1,73.13,72.94,73.11,78745.0
2025-04-03 13:35:00,73.11,73.49,73.11,73.44,44308.0,73.11,73.49,73.11,73.44,44308.0
2025-04-03 13:40:00,73.41,73.5,73.31,73.47,39502.0,73.41,73.5,73.31,73.47,39502.0
2025-04-03 13:45:00,73.45,73.62,73.26,73.35,53672.0,73.45,73.62,73.26,73.35,53672.0
2025-04-03 13:50:00,73.34,73.38,73.11,73.12,65425.0,73.34,73.38,73.11,73.12,65425.0
2025-04-03 13:55:00,73.12,73.18,73.0,73.03,40901.0,73.12,73.18,73.0,73.03,40901.0
2025-04-03 14:00:00,73.04,73.16,72.99,73.03,30728.0,73.04,73.16,72.99,73.03,30728.0
2025-04-03 14:05:00,73.03,73.07,72.62,72.74,225531.0,73.03,73.07,72.62,72.74,225531.0
2025-04-03 14:10:00,72.73,72.74,72.22,72.26,386416.0,72.73,72.74,72.22,72.26,386416.0
2025-04-03 14:15:00,72.26,72.44,72.25,72.33,116599.0,72.26,72.44,72.25,72.33,116599.0
2025-04-03 14:20:00,72.36,72.53,72.21,72.31,78122.0,72.36,72.53,72.21,72.31,78122.0
2025-04-03 14:25:00,72.34,72.41,72.12,72.39,73859.0,72.34,72.41,72.12,72.39,73859.0
2025-04-03 14:30:00,72.39,72.7,72.3,72.42,80323.0,72.39,72.7,72.3,72.42,80323.0
2025-04-03 14:35:00,72.4,72.56,72.3,72.53,151526.0,72.4,72.56,72.3,72.53,151526.0
2025-04-03 14:40:00,72.51,72.82,72.48,72.78,58296.0,72.51,72.82,72.48,72.78,58296.0
2025-04-03 14:45:00,72.75,72.95,72.6,72.74,609648.0,72.75,72.95,72.6,72.74,609648.0
2025-04-03 14:50:00,72.72,73.19,72.69,72.86,111556.0,72.72,73.19,72.69,72.86,111556.0
2025-04-03 14:55:00,72.86,72.98,72.7,72.88,507064.0,72.86,72.98,72.7,72.88,507064.0
2025-04-03 15:00:00,72.85,72.88,72.5,72.57,67430.0,72.85,72.88,72.5,72.57,67430.0
2025-04-03 15:05:00,72.57,72.72,72.48,72.48,72827.0,72.57,72.72,72.48,72.48,72827.0
2025-04-03 15:10:00,72.48,72.81,72.37,72.66,86359.0,72.48,72.81,72.37,72.66,86359.0
2025-04-03 15:15:00,72.63,72.64,72.16,72.19,131107.0,72.63,72.64,72.16,72.19,131107.0
2025-04-03 15:20:00,72.2,72.5,72.14,72.45,115620.0,72.2,72.5,72.14,72.45,115620.0
2025-04-03 15:25:00,72.47,72.53,72.19,72.2,84778.0,72.47,72.53,72.19,72.2,84778.0
2025-04-03 15:30:00,72.19,72.27,72.0,72.14,107673.0,72.19,72.27,72.0,72.14,107673.0
2025-04-03 15:35:00,72.13,72.22,72.0,72.11,163917.0,72.13,72.22,72.0,72.11,163917.0
2025-04-03 15:40:00,72.11,72.21,71.95,72.08,415018.0,72.11,72.21,71.95,72.08,415018.0
2025-04-03 15:45:00,72.08,72.09,71.55,71.7,743740.0,72.08,72.09,71.55,71.7,743740.0
2025-04-03 15:50:00,71.71,71.77,71.27,71.55,641365.0,71.71,71.77,71.27,71.55,641365.0
2025-04-03 15:55:00,71.53,71.54,71.14,71.27,875661.0,71.53,71.54,71.14,71.27,875661.0
2025-04-04 09:30:00,67.52,68.8,66.44,67.05,544190.0,67.52,68.8,66.44,67.05,544190.0
2025-04-04 09:35:00,66.94,67.03,65.44,65.94,866335.0,66.94,67.03,65.44,65.94,866335.0
2025-04-04 09:40:00,65.87,66.0,65.17,65.62,327102.0,65.87,66.0,65.17,65.62,327102.0
2025-04-04 09:45:00,65.62,66.94,65.36,66.44,304774.0,65.62,66.94,65.36,66.44,304774.0
2025-04-04 09:50:00,66.47,66.78,66.05,66.2,266851.0,66.47,66.78,66.05,66.2,266851.0
2025-04-04 09:55:00,66.19,66.84,65.94,66.46,269926.0,66.19,66.84,65.94,66.46,269926.0
2025-04-04 10:00:00,66.45,66.62,66.02,66.2,235381.0,66.45,66.62,66.02,66.2,235381.0
2025-04-04 10:05:00,66.2,66.37,65.11,65.23,209024.0,66.2,66.37,65.11,65.23,209024.0
2025-04-04 10:10:00,65.23,65.37,64.7,64.83,234185.0,65.23,65.37,64.7,64.83,234185.0
2025-04-04 10:15:00,64.83,64.98,64.57,64.91,246812.0,64.83,64.98,64.57,64.91,246812.0
2025-04-04 10:20:00,64.91,65.36,64.74,64.87,327214.0,64.91,65.36,64.74,64.87,327214.0
2025-04-04 10:25:00,64.89,65.02,64.2,64.23,215852.0,64.89,65.02,64.2,64.23,215852.0
2025-04-04 10:30:00,64.22,64.61,64.03,64.2,192463.0,64.22,64.61,64.03,64.2,192463.0
2025-04-04 10:35:00,64.21,64.5,63.97,64.29,224535.0,64.21,64.5,63.97,64.29,224535.0
2025-04-04 10:40:00,64.29,64.6,64.04,64.15,153686.0,64.29,64.6,64.04,64.15,153686.0
2025-04-04 10:45:00,64.14,64.17,62.59,63.15,377124.0,64.14,64.17,62.59,63.15,377124.0
2025-04-04 10:50:00,63.15,64.26,62.94,64.06,213177.0,63.15,64.26,62.94,64.06,213177.0
2025-04-04 10:55:00,64.04,64.65,63.76,64.32,293565.0,64.04,64.65,63.76,64.32,293565.0
2025-04-04 11:00:00,64.28,65.49,64.18,65.39,325948.0,64.28,65.49,64.18,65.39,325948.0
2025-04-04 11:05:00,65.39,65.44,64.75,65.1,177017.0,65.39,65.44,64.75,65.1,177017.0
2025-04-04 11:10:00,65.1,66.6,65.07,66.29,133627.0,65.1,66.6,65.07,66.29,133627.0
2025-04-04 11:15:00,66.34,66.69,66.04,66.08,227762.0,66.34,66.69,66.04,66.08,227762.0
2025-04-04 11:20:00,66.08,66.46,65.93,66.28,149691.0,66.08,66.46,65.93,66.28,149691.0
2025-04-04 11:25:00,66.28,66.28,65.5,65.53,219437.0,66.28,66.28,65.5,65.53,219437.0
2025-04-04 11:30:00,65.61,65.9,65.35,65.5,113568.0,65.61,65.9,65.35,65.5,113568.0
2025-04-04 11:35:00,65.55,65.61,64.8,64.95,132528.0,65.55,65.61,64.8,64.95,132528.0
2025-04-04 11:40:00,64.95,65.34,64.84,65.14,87031.0,64.95,65.34,64.84,65.14,87031.0
2025-04-04 11:45:00,65.13,65.73,64.94,65.63,160539.0,65.13,65.73,64.94,65.63,160539.0
2025-04-04 11:50:00,65.62,65.96,65.27,65.34,188097.0,65.62,65.96,65.27,65.34,188097.0
2025-04-04 11:55:00,65.35,65.55,64.92,64.98,182087.0,65.35,65.55,64.92,64.98,182087.0
2025-04-04 12:00:00,64.91,65.32,64.91,64.93,176612.0,64.91,65.32,64.91,64.93,176612.0
2025-04-04 12:05:00,64.92,65.58,64.88,65.18,171133.0,64.92,65.58,64.88,65.18,171133.0
2025-04-04 12:10:00,65.17,65.84,65.16,65.72,86679.0,65.17,65.84,65.16,65.72,86679.0
2025-04-04 12:15:00,65.76,65.89,64.96,65.0,85828.0,65.76,65.89,64.96,65.0,85828.0
2025-04-04 12:20:00,65.02,65.15,64.75,64.93,80837.0,65.02,65.15,64.75,64.93,80837.0
2025-04-04 12:25:00,64.94,65.03,64.66,64.89,111149.0,64.94,65.03,64.66,64.89,111149.0
2025-04-04 12:30:00,64.86,65.0,64.38,64.54,167519.0,64.86,65.0,64.38,64.54,167519.0
2025-04-04 12:35:00,64.54,65.13,64.45,65.03,100354.0,64.54,65.13,64.45,65.03,100354.0
2025-04-04 12:40:00,65.06,65.28,64.75,64.84,71287.0,65.06,65.28,64.75,64.84,71287.0
2025-04-04 12:45:00,64.84,64.93,64.66,64.74,72919.0,64.84,64.93,64.66,64.74,72919.0
2025-04-04 12:50:00,64.72,65.09,64.67,64.84,70059.0,64.72,65.09,64.67,64.84,70059.0
2025-04-04 12:55:00,64.82,64.99,64.73,64.87,88123.0,64.82,64.99,64.73,64.87,88123.0
2025-04-04 13:00:00,64.83,65.23,64.65,64.92,123983.0,64.83,65.23,64.65,64.92,123983.0
2025-04-04 13:05:00,64.92,65.06,64.7,64.77,105248.0,64.92,65.06,64.7,64.77,105248.0
2025-04-04 13:10:00,64.77,64.82,64.35,64.41,85672.0,64.77,64.82,64.35,64.41,85672.0
2025-04-04 13:15:00,64.39,64.52,64.11,64.46,117678.0,64.39,64.52,64.11,64.46,117678.0
2025-04-04 13:20:00,64.5,64.92,64.41,64.81,94792.0,64.5,64.92,64.41,64.81,94792.0
2025-04-04 13:25:00,64.87,65.15,64.85,64.96,112662.0,64.87,65.15,64.85,64.96,112662.0
2025-04-04 13:30:00,64.92,65.01,64.61,64.81,129630.0,64.92,65.01,64.61,64.81,129630.0
2025-04-04 13:35:00,64.85,65.38,64.84,65.13,94872.0,64.85,65.38,64.84,65.13,94872.0
2025-04-04 13:40:00,65.14,65.44,65.09,65.26,103354.0,65.14,65.44,65.09,65.26,103354.0
2025-04-04 13:45:00,65.31,65.88,65.13,65.86,77295.0,65.31,65.88,65.13,65.86,77295.0
2025-04-04 13:50:00,65.86,65.86,65.43,65.61,75770.0,65.86,65.86,65.43,65.61,75770.0
2025-04-04 13:55:00,65.6,66.11,65.31,66.11,110700.0,65.6,66.11,65.31,66.11,110700.0
2025-04-04 14:00:00,66.11,66.35,65.87,65.9,72457.0,66.11,66.35,65.87,65.9,72457.0
2025-04-04 14:05:00,65.92,65.99,65.4,65.5,66134.0,65.92,65.99,65.4,65.5,66134.0
2025-04-04 14:10:00,65.48,65.53,65.21,65.21,80565.0,65.48,65.53,65.21,65.21,80565.0
2025-04-04 14:15:00,65.2,65.23,64.87,64.89,77819.0,65.2,65.23,64.87,64.89,77819.0
2025-04-04 14:20:00,64.88,65.12,64.86,65.01,108018.0,64.88,65.12,64.86,65.01,108018.0
2025-04-04 14:25:00,65.0,65.06,64.64,64.7,96250.0,65.0,65.06,64.64,64.7,96250.0
2025-04-04 14:30:00,64.67,64.87,64.63,64.69,73746.0,64.67,64.87,64.63,64.69,73746.0
2025-04-04 14:35:00,64.66,64.76,64.42,64.55,81403.0,64.66,64.76,64.42,64.55,81403.0
2025-04-04 14:40:00,64.52,64.55,64.04,64.05,101564.0,64.52,64.55,64.04,64.05,101564.0
2025-04-04 14:45:00,64.04,64.53,63.95,64.53,148543.0,64.04,64.53,63.95,64.53,148543.0
2025-04-04 14:50:00,64.53,64.59,64.28,64.31,120664.0,64.53,64.59,64.28,64.31,120664.0
2025-04-04 14:55:00,64.3,64.38,63.97,64.06,103254.0,64.3,64.38,63.97,64.06,103254.0
2025-04-04 15:00:00,64.05,64.19,63.77,63.95,166248.0,64.05,64.19,63.77,63.95,166248.0
2025-04-04 15:05:00,63.98,64.13,63.79,64.1,223444.0,63.98,64.13,63.79,64.1,223444.0
2025-04-04 15:10:00,64.12,64.69,64.06,64.64,124814.0,64.12,64.69,64.06,64.64,124814.0
2025-04-04 15:15:00,64.66,64.7,64.25,64.53,228941.0,64.66,64.7,64.25,64.53,228941.0
2025-04-04 15:20:00,64.53,65.14,64.53,64.97,318346.0,64.53,65.14,64.53,64.97,318346.0
2025-04-04 15:25:00,64.99,65.2,64.69,64.84,249088.0,64.99,65.2,64.69,64.84,249088.0
2025-04-04 15:30:00,64.84,65.63,64.72,65.47,208241.0,64.84,65.63,64.72,65.47,208241.0
2025-04-04 15:35:00,65.47,65.69,65.0,65.34,209371.0,65.47,65.69,65.0,65.34,209371.0
2025-04-04 15:40:00,65.31,65.33,64.92,65.24,235354.0,65.31,65.33,64.92,65.24,235354.0
2025-04-04 15:45:00,65.23,65.4,64.74,64.81,253115.0,65.23,65.4,64.74,64.81,253115.0
2025-04-04 15:50:00,64.8,64.81,64.15,64.41,450146.0,64.8,64.81,64.15,64.41,450146.0
2025-04-04 15:55:00,64.4,64.42,64.14,64.37,877626.0,64.4,64.42,64.14,64.37,877626.0
2025-04-07 09:30:00,59.8,62.63,59.43,62.15,1070231.0,59.8,62.63,59.43,62.15,1070231.0
2025-04-07 09:35:00,62.21,62.58,61.27,61.95,426040.0,62.21,62.58,61.27,61.95,426040.0
2025-04-07 09:40:00,61.95,62.2,60.78,61.23,304209.0,61.95,62.2,60.78,61.23,304209.0
2025-04-07 09:45:00,61.27,62.85,61.0,62.66,307919.0,61.27,62.85,61.0,62.66,307919.0
2025-04-07 09:50:00,62.71,64.44,62.61,64.39,300406.0,62.71,64.44,62.61,64.39,300406.0
2025-04-07 09:55:00,64.42,65.48,64.37,65.36,296986.0,64.42,65.48,64.37,65.36,296986.0
2025-04-07 10:00:00,65.24,66.53,64.97,65.26,337099.0,65.24,66.53,64.97,65.26,337099.0
2025-04-07 10:05:00,65.27,65.94,65.13,65.5,205345.0,65.27,65.94,65.13,65.5,205345.0
2025-04-07 10:10:00,65.54,69.49,65.51,68.97,661505.0,65.54,69.49,65.51,68.97,661505.0
2025-04-07 10:15:00,68.97,70.69,68.28,68.48,418946.0,68.97,70.69,68.28,68.48,418946.0
2025-04-07 10:20:00,68.41,68.47,65.68,65.9,266861.0,68.41,68.47,65.68,65.9,266861.0
2025-04-07 10:25:00,65.84,67.09,65.28,65.67,140584.0,65.84,67.09,65.28,65.67,140584.0
2025-04-07 10:30:00,65.65,67.39,65.26,66.38,163182.0,65.65,67.39,65.26,66.38,163182.0
2025-04-07 10:35:00,66.49,66.6,64.9,65.03,131425.0,66.49,66.6,64.9,65.03,131425.0
2025-04-07 10:40:00,65.03,66.85,64.93,66.72,105477.0,65.03,66.85,64.93,66.72,105477.0
2025-04-07 10:45:00,66.74,67.0,66.08,66.84,87617.0,66.74,67.0,66.08,66.84,87617.0
2025-04-07 10:50:00,66.84,68.6,66.77,68.45,284247.0,66.84,68.6,66.77,68.45,284247.0
2025-04-07 10:55:00,68.45,68.63,67.79,67.8,189777.0,68.45,68.63,67.79,67.8,189777.0
2025-04-07 11:00:00,67.7,68.8,67.59,68.31,129525.0,67.7,68.8,67.59,68.31,129525.0
2025-04-07 11:05:00,68.26,68.35,66.98,67.1,116619.0,68.26,68.35,66.98,67.1,116619.0
2025-04-07 11:10:00,67.05,67.79,66.0,66.35,89327.0,67.05,67.79,66.0,66.35,89327.0
2025-04-07 11:15:00,66.24,66.87,65.6,66.77,173104.0,66.24,66.87,65.6,66.77,173104.0
2025-04-07 11:20:00,66.67,67.1,65.96,66.11,108265.0,66.67,67.1,65.96,66.11,108265.0
2025-04-07 11:25:00,66.08,66.45,65.82,66.13,159148.0,66.08,66.45,65.82,66.13,159148.0
2025-04-07 11:30:00,66.2,66.68,66.18,66.5,94384.0,66.2,66.68,66.18,66.5,94384.0
2025-04-07 11:35:00,66.6,67.7,66.41,67.25,121539.0,66.6,67.7,66.41,67.25,121539.0
2025-04-07 11:40:00,67.19,68.18,67.14,67.99,102627.0,67.19,68.18,67.14,67.99,102627.0
2025-04-07 11:45:00,68.01,68.01,67.27,67.34,88757.0,68.01,68.01,67.27,67.34,88757.0
2025-04-07 11:50:00,67.37,67.65,66.6,66.78,84287.0,67.37,67.65,66.6,66.78,84287.0
2025-04-07 11:55:00,66.76,67.09,66.58,66.73,136191.0,66.76,67.09,66.58,66.73,136191.0
2025-04-07 12:00:00,66.73,66.73,66.12,66.41,70101.0,66.73,66.73,66.12,66.41,70101.0
2025-04-07 12:05:00,66.31,66.35,65.46,65.58,73691.0,66.31,66.35,65.46,65.58,73691.0
2025-04-07 12:10:00,65.53,66.33,65.34,65.96,75157.0,65.53,66.33,65.34,65.96,75157.0
2025-04-07 12:15:00,66.03,66.21,65.68,66.21,62052.0,66.03,66.21,65.68,66.21,62052.0
2025-04-07 12:20:00,66.19,66.45,65.8,66.29,59414.0,66.19,66.45,65.8,66.29,59414.0
2025-04-07 12:25:00,66.32,66.85,66.32,66.52,88425.0,66.32,66.85,66.32,66.52,88425.0
2025-04-07 12:30:00,66.52,67.04,66.4,67.01,147338.0,66.52,67.04,66.4,67.01,147338.0
2025-04-07 12:35:00,66.98,67.35,66.94,67.16,149402.0,66.98,67.35,66.94,67.16,149402.0
2025-04-07 12:40:00,67.16,67.42,66.64,66.8,112517.0,67.16,67.42,66.64,66.8,112517.0
2025-04-07 12:45:00,66.77,66.88,66.55,66.63,90891.0,66.77,66.88,66.55,66.63,90891.0
2025-04-07 12:50:00,66.66,66.96,66.4,66.91,85420.0,66.66,66.96,66.4,66.91,85420.0
2025-04-07 12:55:00,66.86,67.01,66.35,66.64,82472.0,66.86,67.01,66.35,66.64,82472.0
2025-04-07 13:00:00,66.63,68.22,66.63,67.06,169478.0,66.63,68.22,66.63,67.06,169478.0
2025-04-07 13:05:00,67.12,67.4,66.86,67.25,120012.0,67.12,67.4,66.86,67.25,120012.0
2025-04-07 13:10:00,67.18,68.16,67.08,68.09,109022.0,67.18,68.16,67.08,68.09,109022.0
2025-04-07 13:15:00,68.07,68.53,67.83,68.43,83390.0,68.07,68.53,67.83,68.43,83390.0
2025-04-07 13:20:00,68.42,68.7,68.25,68.61,220011.0,68.42,68.7,68.25,68.61,220011.0
2025-04-07 13:25:00,68.62,69.03,68.41,68.94,136954.0,68.62,69.03,68.41,68.94,136954.0
2025-04-07 13:30:00,68.94,68.99,67.91,68.31,173429.0,68.94,68.99,67.91,68.31,173429.0
2025-04-07 13:35:00,68.31,68.66,68.05,68.66,84262.0,68.31,68.66,68.05,68.66,84262.0
2025-04-07 13:40:00,68.63,68.98,68.27,68.86,91332.0,68.63,68.98,68.27,68.86,91332.0
2025-04-07 13:45:00,68.86,69.56,68.5,68.7,185875.0,68.86,69.56,68.5,68.7,185875.0
2025-04-07 13:50:00,68.72,69.18,68.31,68.84,257626.0,68.72,69.18,68.31,68.84,257626.0
2025-04-07 13:55:00,68.8,68.84,68.3,68.7,58278.0,68.8,68.84,68.3,68.7,58278.0
2025-04-07 14:00:00,68.75,68.95,68.39,68.63,121901.0,68.75,68.95,68.39,68.63,121901.0
2025-04-07 14:05:00,68.67,68.68,68.09,68.22,120865.0,68.67,68.68,68.09,68.22,120865.0
2025-04-07 14:10:00,68.27,68.62,67.82,68.2,176492.0,68.27,68.62,67.82,68.2,176492.0
2025-04-07 14:15:00,68.2,69.1,68.19,68.88,128022.0,68.2,69.1,68.19,68.88,128022.0
2025-04-07 14:20:00,68.88,68.97,68.44,68.73,94582.0,68.88,68.97,68.44,68.73,94582.0
2025-04-07 14:25:00,68.74,68.84,67.69,67.8,86490.0,68.74,68.84,67.69,67.8,86490.0
2025-04-07 14:30:00,67.81,68.35,67.76,68.19,109406.0,67.81,68.35,67.76,68.19,109406.0
2025-04-07 14:35:00,68.22,68.6,68.17,68.4,188205.0,68.22,68.6,68.17,68.4,188205.0
2025-04-07 14:40:00,68.41,68.66,68.17,68.34,131893.0,68.41,68.66,68.17,68.34,131893.0
2025-04-07 14:45:00,68.34,68.46,68.05,68.21,131459.0,68.34,68.46,68.05,68.21,131459.0
2025-04-07 14:50:00,68.19,68.32,67.59,67.73,103117.0,68.19,68.32,67.59,67.73,103117.0
2025-04-07 14:55:00,67.68,67.77,67.34,67.49,110369.0,67.68,67.77,67.34,67.49,110369.0
2025-04-07 15:00:00,67.49,68.29,67.49,67.78,122101.0,67.49,68.29,67.49,67.78,122101.0
2025-04-07 15:05:00,67.83,68.0,67.41,67.48,182236.0,67.83,68.0,67.41,67.48,182236.0
2025-04-07 15:10:00,67.47,67.84,67.39,67.73,163115.0,67.47,67.84,67.39,67.73,163115.0
2025-04-07 15:15:00,67.73,68.25,67.38,68.01,158524.0,67.73,68.25,67.38,68.01,158524.0
2025-04-07 15:20:00,68.0,68.14,67.59,67.73,166498.0,68.0,68.14,67.59,67.73,166498.0
2025-04-07 15:25:00,67.73,67.87,67.46,67.49,176393.0,67.73,67.87,67.46,67.49,176393.0
2025-04-07 15:30:00,67.49,68.48,67.46,68.22,170602.0,67.49,68.48,67.46,68.22,170602.0
2025-04-07 15:35:00,68.2,68.53,68.0,68.01,175364.0,68.2,68.53,68.0,68.01,175364.0
2025-04-07 15:40:00,67.98,68.05,67.39,67.44,193021.0,67.98,68.05,67.39,67.44,193021.0
2025-04-07 15:45:00,67.47,67.84,67.38,67.76,268132.0,67.47,67.84,67.38,67.76,268132.0
2025-04-07 15:50:00,67.76,68.11,67.53,68.03,428300.0,67.76,68.11,67.53,68.03,428300.0
2025-04-07 15:55:00,68.06,68.26,67.75,68.17,735680.0,68.06,68.26,67.75,68.17,735680.0
2025-04-08 09:30:00,72.64,74.46,72.51,72.95,896090.0,72.64,74.46,72.51,72.95,896090.0
2025-04-08 09:35:00,72.88,73.31,72.55,73.0,392599.0,72.88,73.31,72.55,73.0,392599.0
2025-04-08 09:40:00,73.08,73.43,72.62,73.12,216867.0,73.08,73.43,72.62,73.12,216867.0
2025-04-08 09:45:00,73.09,73.42,72.31,72.39,417454.0,73.09,73.42,72.31,72.39,417454.0
2025-04-08 09:50:00,72.47,73.38,71.95,73.16,171856.0,72.47,73.38,71.95,73.16,171856.0
2025-04-08 09:55:00,73.12,73.49,72.92,73.3,251121.0,73.12,73.49,72.92,73.3,251121.0
2025-04-08 10:00:00,73.3,74.07,73.14,74.01,177265.0,73.3,74.07,73.14,74.01,177265.0
2025-04-08 10:05:00,74.02,74.21,73.0,73.43,371290.0,74.02,74.21,73.0,73.43,371290.0
2025-04-08 10:10:00,73.43,73.75,73.01,73.64,232926.0,73.43,73.75,73.01,73.64,232926.0
2025-04-08 10:15:00,73.62,73.93,73.49,73.75,218076.0,73.62,73.93,73.49,73.75,218076.0
2025-04-08 10:20:00,73.8,73.87,73.49,73.64,103277.0,73.8,73.87,73.49,73.64,103277.0
2025-04-08 10:25:00,73.66,73.96,73.55,73.62,338820.0,73.66,73.96,73.55,73.62,338820.0
2025-04-08 10:30:00,73.62,73.76,73.25,73.69,222394.0,73.62,73.76,73.25,73.69,222394.0
2025-04-08 10:35:00,73.72,73.79,73.08,73.55,132790.0,73.72,73.79,73.08,73.55,132790.0
2025-04-08 10:40:00,73.61,73.65,72.94,73.04,92780.0,73.61,73.65,72.94,73.04,92780.0
2025-04-08 10:45:00,72.98,73.21,72.74,73.01,561668.0,72.98,73.21,72.74,73.01,561668.0
2025-04-08 10:50:00,73.03,73.03,72.56,72.57,196206.0,73.03,73.03,72.56,72.57,196206.0
2025-04-08 10:55:00,72.62,72.8,72.44,72.48,226877.0,72.62,72.8,72.44,72.48,226877.0
2025-04-08 11:00:00,72.48,73.07,72.43,72.99,122631.0,72.48,73.07,72.43,72.99,122631.0
2025-04-08 11:05:00,73.05,73.05,72.18,72.28,169836.0,73.05,73.05,72.18,72.28,169836.0
2025-04-08 11:10:00,72.35,72.38,71.91,72.08,208045.0,72.35,72.38,71.91,72.08,208045.0
2025-04-08 11:15:00,72.07,72.31,71.92,72.26,151874.0,72.07,72.31,71.92,72.26,151874.0
2025-04-08 11:20:00,72.26,72.68,72.15,72.23,119975.0,72.26,72.68,72.15,72.23,119975.0
2025-04-08 11:25:00,72.23,72.56,71.96,72.0,136561.0,72.23,72.56,71.96,72.0,136561.0
2025-04-08 11:30:00,72.0,72.63,71.99,72.49,86882.0,72.0,72.63,71.99,72.49,86882.0
2025-04-08 11:35:00,72.49,73.03,72.43,72.92,118840.0,72.49,73.03,72.43,72.92,118840.0
2025-04-08 11:40:00,72.89,73.1,72.8,72.92,56806.0,72.89,73.1,72.8,72.92,56806.0
2025-04-08 11:45:00,72.92,73.06,72.34,72.44,55501.0,72.92,73.06,72.34,72.44,55501.0
2025-04-08 11:50:00,72.42,72.51,71.95,72.28,130068.0,72.42,72.51,71.95,72.28,130068.0
2025-04-08 11:55:00,72.24,72.67,72.19,72.6,113853.0,72.24,72.67,72.19,72.6,113853.0
2025-04-08 12:00:00,72.6,72.64,72.31,72.44,122990.0,72.6,72.64,72.31,72.44,122990.0
2025-04-08 12:05:00,72.48,72.66,72.17,72.18,137460.0,72.48,72.66,72.17,72.18,137460.0
2025-04-08 12:10:00,72.15,72.42,72.0,72.02,117778.0,72.15,72.42,72.0,72.02,117778.0
2025-04-08 12:15:00,72.04,72.06,71.58,71.67,116412.0,72.04,72.06,71.58,71.67,116412.0
2025-04-08 12:20:00,71.65,71.67,71.04,71.12,113084.0,71.65,71.67,71.04,71.12,113084.0
2025-04-08 12:25:00,71.17,71.42,71.02,71.33,78950.0,71.17,71.42,71.02,71.33,78950.0
2025-04-08 12:30:00,71.33,71.51,70.81,70.98,120193.0,71.33,71.51,70.81,70.98,120193.0
2025-04-08 12:35:00,70.98,71.13,70.3,70.38,82909.0,70.98,71.13,70.3,70.38,82909.0
2025-04-08 12:40:00,70.34,70.53,70.17,70.41,89632.0,70.34,70.53,70.17,70.41,89632.0
2025-04-08 12:45:00,70.37,71.03,70.3,70.74,149216.0,70.37,71.03,70.3,70.74,149216.0
2025-04-08 12:50:00,70.76,70.85,70.52,70.73,68522.0,70.76,70.85,70.52,70.73,68522.0
2025-04-08 12:55:00,70.73,70.99,70.21,70.29,75418.0,70.73,70.99,70.21,70.29,75418.0
2025-04-08 13:00:00,70.29,70.49,70.11,70.45,75347.0,70.29,70.49,70.11,70.45,75347.0
2025-04-08 13:05:00,70.44,70.59,69.73,69.8,85312.0,70.44,70.59,69.73,69.8,85312.0
2025-04-08 13:10:00,69.8,69.95,69.56,69.91,140888.0,69.8,69.95,69.56,69.91,140888.0
2025-04-08 13:15:00,69.91,70.54,69.86,70.13,213138.0,69.91,70.54,69.86,70.13,213138.0
2025-04-08 13:20:00,70.15,70.3,69.91,70.23,112694.0,70.15,70.3,69.91,70.23,112694.0
2025-04-08 13:25:00,70.2,70.3,69.6,69.7,83271.0,70.2,70.3,69.6,69.7,83271.0
2025-04-08 13:30:00,69.71,70.02,69.58,69.83,71439.0,69.71,70.02,69.58,69.83,71439.0
2025-04-08 13:35:00,69.83,70.64,69.8,70.4,173221.0,69.83,70.64,69.8,70.4,173221.0
2025-04-08 13:40:00,70.39,71.49,70.39,71.19,140677.0,70.39,71.49,70.39,71.19,140677.0
2025-04-08 13:45:00,71.19,71.19,70.65,70.75,120797.0,71.19,71.19,70.65,70.75,120797.0
2025-04-08 13:50:00,70.72,71.05,70.5,70.72,56498.0,70.72,71.05,70.5,70.72,56498.0
2025-04-08 13:55:00,70.72,71.07,70.71,71.03,107287.0,70.72,71.07,70.71,71.03,107287.0
2025-04-08 14:00:00,70.99,71.02,70.7,70.73,81507.0,70.99,71.02,70.7,70.73,81507.0
2025-04-08 14:05:00,70.73,70.73,70.28,70.4,57281.0,70.73,70.73,70.28,70.4,57281.0
2025-04-08 14:10:00,70.46,70.51,70.13,70.23,55978.0,70.46,70.51,70.13,70.23,55978.0
2025-04-08 14:15:00,70.23,70.84,70.19,70.76,83106.0,70.23,70.84,70.19,70.76,83106.0
2025-04-08 14:20:00,70.77,70.84,70.47,70.68,93672.0,70.77,70.84,70.47,70.68,93672.0
2025-04-08 14:25:00,70.68,70.68,70.04,70.11,73901.0,70.68,70.68,70.04,70.11,73901.0
2025-04-08 14:30:00,70.1,71.27,70.1,70.44,194018.0,70.1,71.27,70.1,70.44,194018.0
2025-04-08 14:35:00,70.44,70.46,70.04,70.13,77726.0,70.44,70.46,70.04,70.13,77726.0
2025-04-08 14:40:00,70.16,70.16,69.74,69.89,97185.0,70.16,70.16,69.74,69.89,97185.0
2025-04-08 14:45:00,69.9,70.29,69.87,70.21,114760.0,69.9,70.29,69.87,70.21,114760.0
2025-04-08 14:50:00,70.22,70.36,70.02,70.12,85331.0,70.22,70.36,70.02,70.12,85331.0
2025-04-08 14:55:00,70.12,70.12,69.77,69.79,103953.0,70.12,70.12,69.77,69.79,103953.0
2025-04-08 15:00:00,69.79,69.9,69.53,69.63,97093.0,69.79,69.9,69.53,69.63,97093.0
2025-04-08 15:05:00,69.62,69.73,69.02,69.08,170509.0,69.62,69.73,69.02,69.08,170509.0
2025-04-08 15:10:00,69.06,69.27,68.71,68.74,149022.0,69.06,69.27,68.71,68.74,149022.0
2025-04-08 15:15:00,68.78,68.84,68.2,68.35,122306.0,68.78,68.84,68.2,68.35,122306.0
2025-04-08 15:20:00,68.35,69.06,68.28,68.98,229433.0,68.35,69.06,68.28,68.98,229433.0
2025-04-08 15:25:00,68.98,69.46,68.95,69.2,219257.0,68.98,69.46,68.95,69.2,219257.0
2025-04-08 15:30:00,69.19,69.23,68.76,68.86,141414.0,69.19,69.23,68.76,68.86,141414.0
2025-04-08 15:35:00,68.84,68.85,68.14,68.31,143208.0,68.84,68.85,68.14,68.31,143208.0
2025-04-08 15:40:00,68.31,68.8,68.19,68.22,158250.0,68.31,68.8,68.19,68.22,158250.0
2025-04-08 15:45:00,68.22,68.37,67.78,67.78,210689.0,68.22,68.37,67.78,67.78,210689.0
2025-04-08 15:50:00,67.81,69.14,67.81,69.08,464437.0,67.81,69.14,67.81,69.08,464437.0
2025-04-08 15:55:00,69.04,69.6,68.68,69.49,1025317.0,69.04,69.6,68.68,69.49,1025317.0
2025-04-09 09:30:00,68.91,71.12,68.64,70.73,233483.0,68.91,71.12,68.64,70.73,233483.0
2025-04-09 09:35:00,70.64,71.52,70.33,71.52,226208.0,70.64,71.52,70.33,71.52,226208.0
2025-04-09 09:40:00,71.52,72.2,70.97,70.97,221547.0,71.52,72.2,70.97,70.97,221547.0
2025-04-09 09:45:00,71.1,71.52,70.56,71.48,153209.0,71.1,71.52,70.56,71.48,153209.0
2025-04-09 09:50:00,71.44,72.38,71.29,72.33,192527.0,71.44,72.38,71.29,72.33,192527.0
2025-04-09 09:55:00,72.2,72.57,71.51,71.51,158219.0,72.2,72.57,71.51,71.51,158219.0
2025-04-09 10:00:00,71.58,72.27,71.48,71.81,186258.0,71.58,72.27,71.48,71.81,186258.0
2025-04-09 10:05:00,71.81,71.81,70.68,70.91,156418.0,71.81,71.81,70.68,70.91,156418.0
2025-04-09 10:10:00,70.92,71.35,70.55,70.67,114989.0,70.92,71.35,70.55,70.67,114989.0
2025-04-09 10:15:00,70.69,71.06,70.65,70.87,107300.0,70.69,71.06,70.65,70.87,107300.0
2025-04-09 10:20:00,70.92,71.06,70.3,70.51,161769.0,70.92,71.06,70.3,70.51,161769.0
2025-04-09 10:25:00,70.53,70.6,69.81,70.2,106073.0,70.53,70.6,69.81,70.2,106073.0
2025-04-09 10:30:00,70.26,70.86,70.1,70.61,72639.0,70.26,70.86,70.1,70.61,72639.0
2025-04-09 10:35:00,70.66,70.74,69.88,70.11,81208.0,70.66,70.74,69.88,70.11,81208.0
2025-04-09 10:40:00,70.01,70.15,69.76,69.9,51375.0,70.01,70.15,69.76,69.9,51375.0
2025-04-09 10:45:00,69.83,70.26,69.57,69.59,45485.0,69.83,70.26,69.57,69.59,45485.0
2025-04-09 10:50:00,69.65,69.73,68.68,68.91,68852.0,69.65,69.73,68.68,68.91,68852.0
2025-04-09 10:55:00,68.92,69.26,68.6,68.74,76685.0,68.92,69.26,68.6,68.74,76685.0
2025-04-09 11:00:00,68.61,69.25,68.59,69.12,76261.0,68.61,69.25,68.59,69.12,76261.0
2025-04-09 11:05:00,69.25,69.85,69.11,69.78,75881.0,69.25,69.85,69.11,69.78,75881.0
2025-04-09 11:10:00,69.78,70.0,69.57,69.66,45027.0,69.78,70.0,69.57,69.66,45027.0
2025-04-09 11:15:00,69.72,70.13,69.66,69.83,102530.0,69.72,70.13,69.66,69.83,102530.0
2025-04-09 11:20:00,69.85,70.24,69.78,70.09,97289.0,69.85,70.24,69.78,70.09,97289.0
2025-04-09 11:25:00,70.14,70.18,69.81,69.83,67206.0,70.14,70.18,69.81,69.83,67206.0
2025-04-09 11:30:00,69.83,70.07,69.62,69.77,56690.0,69.83,70.07,69.62,69.77,56690.0
2025-04-09 11:35:00,69.81,69.9,69.43,69.47,59255.0,69.81,69.9,69.43,69.47,59255.0
2025-04-09 11:40:00,69.42,69.58,69.14,69.27,42371.0,69.42,69.58,69.14,69.27,42371.0
2025-04-09 11:45:00,69.27,70.11,69.27,69.77,41940.0,69.27,70.11,69.27,69.77,41940.0
2025-04-09 11:50:00,69.77,69.84,69.44,69.49,34161.0,69.77,69.84,69.44,69.49,34161.0
2025-04-09 11:55:00,69.49,69.49,69.23,69.4,33631.0,69.49,69.49,69.23,69.4,33631.0
2025-04-09 12:00:00,69.32,69.48,69.17,69.2,37479.0,69.32,69.48,69.17,69.2,37479.0
2025-04-09 12:05:00,69.22,69.46,69.09,69.39,45446.0,69.22,69.46,69.09,69.39,45446.0
2025-04-09 12:10:00,69.34,70.03,69.32,69.99,42181.0,69.34,70.03,69.32,69.99,42181.0
2025-04-09 12:15:00,69.98,70.07,69.79,69.88,43612.0,69.98,70.07,69.79,69.88,43612.0
2025-04-09 12:20:00,69.86,69.91,69.64,69.69,23885.0,69.86,69.91,69.64,69.69,23885.0
2025-04-09 12:25:00,69.67,69.95,69.63,69.69,27182.0,69.67,69.95,69.63,69.69,27182.0
2025-04-09 12:30:00,69.63,69.84,69.55,69.82,31142.0,69.63,69.84,69.55,69.82,31142.0
2025-04-09 12:35:00,69.86,70.06,69.82,70.01,31993.0,69.86,70.06,69.82,70.01,31993.0
2025-04-09 12:40:00,70.04,70.14,69.84,70.1,44154.0,70.04,70.14,69.84,70.1,44154.0
2025-04-09 12:45:00,70.08,70.15,69.93,70.09,47697.0,70.08,70.15,69.93,70.09,47697.0
2025-04-09 12:50:00,70.14,70.33,69.92,70.33,52505.0,70.14,70.33,69.92,70.33,52505.0
2025-04-09 12:55:00,70.33,70.74,70.18,70.22,99674.0,70.33,70.74,70.18,70.22,99674.0
2025-04-09 13:00:00,70.23,71.23,70.18,71.11,70412.0,70.23,71.23,70.18,71.11,70412.0
2025-04-09 13:05:00,71.17,71.17,70.25,70.33,54880.0,71.17,71.17,70.25,70.33,54880.0
2025-04-09 13:10:00,70.39,70.45,70.11,70.44,32159.0,70.39,70.45,70.11,70.44,32159.0
2025-04-09 13:15:00,70.44,72.22,69.4,72.12,175026.0,70.44,72.22,69.4,72.12,175026.0
2025-04-09 13:20:00,72.06,74.09,71.45,73.97,382919.0,72.06,74.09,71.45,73.97,382919.0
2025-04-09 13:25:00,73.96,75.87,73.58,73.63,454756.0,73.96,75.87,73.58,73.63,454756.0
2025-04-09 13:30:00,73.63,75.18,73.47,75.07,392483.0,73.63,75.18,73.47,75.07,392483.0
2025-04-09 13:35:00,75.16,75.83,74.57,74.63,314788.0,75.16,75.83,74.57,74.63,314788.0
2025-04-09 13:40:00,74.63,74.63,73.46,73.76,432372.0,74.63,74.63,73.46,73.76,432372.0
2025-04-09 13:45:00,73.78,75.0,73.67,74.6,257898.0,73.78,75.0,73.67,74.6,257898.0
2025-04-09 13:50:00,74.6,75.34,74.33,74.97,451498.0,74.6,75.34,74.33,74.97,451498.0
2025-04-09 13:55:00,74.91,76.17,74.51,75.68,354330.0,74.91,76.17,74.51,75.68,354330.0
2025-04-09 14:00:00,75.79,76.8,75.59,76.56,833342.0,75.79,76.8,75.59,76.56,833342.0
2025-04-09 14:05:00,76.56,76.78,75.51,76.31,256684.0,76.56,76.78,75.51,76.31,256684.0
2025-04-09 14:10:00,76.3,76.64,75.74,75.91,535312.0,76.3,76.64,75.74,75.91,535312.0
2025-04-09 14:15:00,75.8,76.4,75.58,76.07,416192.0,75.8,76.4,75.58,76.07,416192.0
2025-04-09 14:20:00,76.07,76.77,75.55,76.65,423617.0,76.07,76.77,75.55,76.65,423617.0
2025-04-09 14:25:00,76.59,77.29,76.21,77.08,281257.0,76.59,77.29,76.21,77.08,281257.0
2025-04-09 14:30:00,77.01,77.65,75.52,75.94,471826.0,77.01,77.65,75.52,75.94,471826.0
2025-04-09 14:35:00,75.94,76.77,75.77,76.5,197779.0,75.94,76.77,75.77,76.5,197779.0
2025-04-09 14:40:00,76.57,76.86,75.55,75.72,197469.0,76.57,76.86,75.55,75.72,197469.0
2025-04-09 14:45:00,75.76,76.0,74.52,74.92,447880.0,75.76,76.0,74.52,74.92,447880.0
2025-04-09 14:50:00,75.03,75.79,74.75,75.08,154575.0,75.03,75.79,74.75,75.08,154575.0
2025-04-09 14:55:00,75.08,75.14,74.45,74.59,153493.0,75.08,75.14,74.45,74.59,153493.0
2025-04-09 15:00:00,74.57,75.48,74.31,75.48,182074.0,74.57,75.48,74.31,75.48,182074.0
2025-04-09 15:05:00,75.52,75.77,74.77,75.62,96979.0,75.52,75.77,74.77,75.62,96979.0
2025-04-09 15:10:00,75.66,76.25,75.64,76.16,140509.0,75.66,76.25,75.64,76.16,140509.0
2025-04-09 15:15:00,76.19,76.23,75.56,76.07,146704.0,76.19,76.23,75.56,76.07,146704.0
2025-04-09 15:20:00,76.07,76.29,75.74,76.11,315034.0,76.07,76.29,75.74,76.11,315034.0
2025-04-09 15:25:00,76.11,76.55,75.59,75.88,386615.0,76.11,76.55,75.59,75.88,386615.0
2025-04-09 15:30:00,75.91,76.64,75.63,76.0,300249.0,75.91,76.64,75.63,76.0,300249.0
2025-04-09 15:35:00,76.0,76.18,75.45,76.01,182825.0,76.0,76.18,75.45,76.01,182825.0
2025-04-09 15:40:00,76.01,76.16,75.69,75.89,285552.0,76.01,76.16,75.69,75.89,285552.0
2025-04-09 15:45:00,75.93,76.47,75.81,76.41,268439.0,75.93,76.47,75.81,76.41,268439.0
2025-04-09 15:50:00,76.43,76.75,75.06,75.35,1001108.0,76.43,76.75,75.06,75.35,1001108.0
2025-04-09 15:55:00,75.4,76.26,75.3,76.0,1407028.0,75.4,76.26,75.3,76.0,1407028.0
2025-04-10 09:30:00,74.0,74.5,73.42,73.92,256074.0,74.0,74.5,73.42,73.92,256074.0
2025-04-10 09:35:00,73.92,74.0,72.55,72.75,144408.0,73.92,74.0,72.55,72.75,144408.0
2025-04-10 09:40:00,72.7,73.04,72.5,72.88,136935.0,72.7,73.04,72.5,72.88,136935.0
2025-04-10 09:45:00,72.83,73.98,72.78,73.79,145109.0,72.83,73.98,72.78,73.79,145109.0
2025-04-10 09:50:00,73.8,73.8,72.91,73.08,115617.0,73.8,73.8,72.91,73.08,115617.0
2025-04-10 09:55:00,73.08,73.16,72.53,72.59,84906.0,73.08,73.16,72.53,72.59,84906.0
2025-04-10 10:00:00,72.59,72.97,72.34,72.74,130531.0,72.59,72.97,72.34,72.74,130531.0
2025-04-10 10:05:00,72.77,73.06,72.38,72.65,123635.0,72.77,73.06,72.38,72.65,123635.0
2025-04-10 10:10:00,72.66,72.81,72.17,72.74,92780.0,72.66,72.81,72.17,72.74,92780.0
2025-04-10 10:15:00,72.78,73.1,72.6,72.6,84764.0,72.78,73.1,72.6,72.6,84764.0
2025-04-10 10:20:00,72.59,73.4,72.56,73.35,90593.0,72.59,73.4,72.56,73.35,90593.0
2025-04-10 10:25:00,73.32,73.57,73.04,73.04,108495.0,73.32,73.57,73.04,73.04,108495.0
2025-04-10 10:30:00,73.08,73.73,73.05,73.7,113187.0,73.08,73.73,73.05,73.7,113187.0
2025-04-10 10:35:00,73.7,73.9,73.41,73.73,126180.0,73.7,73.9,73.41,73.73,126180.0
2025-04-10 10:40:00,73.72,74.23,73.52,73.59,167946.0,73.72,74.23,73.52,73.59,167946.0
2025-04-10 10:45:00,73.64,73.86,73.36,73.47,83861.0,73.64,73.86,73.36,73.47,83861.0
2025-04-10 10:50:00,73.4,73.58,73.22,73.47,101673.0,73.4,73.58,73.22,73.47,101673.0
2025-04-10 10:55:00,73.48,73.66,72.86,72.91,81457.0,73.48,73.66,72.86,72.91,81457.0
2025-04-10 11:00:00,72.91,73.41,72.8,73.31,83774.0,72.91,73.41,72.8,73.31,83774.0
2025-04-10 11:05:00,73.35,73.87,73.21,73.78,79014.0,73.35,73.87,73.21,73.78,79014.0
2025-04-10 11:10:00,73.75,73.79,73.26,73.3,48526.0,73.75,73.79,73.26,73.3,48526.0
2025-04-10 11:15:00,73.32,73.46,73.21,73.31,71938.0,73.32,73.46,73.21,73.31,71938.0
2025-04-10 11:20:00,73.26,73.34,72.8,72.97,38313.0,73.26,73.34,72.8,72.97,38313.0
2025-04-10 11:25:00,73.0,73.0,72.47,72.48,99536.0,73.0,73.0,72.47,72.48,99536.0
2025-04-10 11:30:00,72.48,72.63,72.3,72.48,92371.0,72.48,72.63,72.3,72.48,92371.0
2025-04-10 11:35:00,72.48,72.6,72.24,72.34,88118.0,72.48,72.6,72.24,72.34,88118.0
2025-04-10 11:40:00,72.34,72.57,72.13,72.22,65284.0,72.34,72.57,72.13,72.22,65284.0
2025-04-10 11:45:00,72.19,72.42,71.86,71.91,89653.0,72.19,72.42,71.86,71.91,89653.0
2025-04-10 11:50:00,71.9,72.12,71.55,72.12,94823.0,71.9,72.12,71.55,72.12,94823.0
2025-04-10 11:55:00,72.12,72.14,71.34,71.45,105933.0,72.12,72.14,71.34,71.45,105933.0
2025-04-10 12:00:00,71.39,71.75,71.0,71.1,141171.0,71.39,71.75,71.0,71.1,141171.0
2025-04-10 12:05:00,71.06,71.79,70.93,71.61,89662.0,71.06,71.79,70.93,71.61,89662.0
2025-04-10 12:10:00,71.6,71.74,71.11,71.14,78017.0,71.6,71.74,71.11,71.14,78017.0
2025-04-10 12:15:00,71.08,71.14,70.62,70.89,117825.0,71.08,71.14,70.62,70.89,117825.0
2025-04-10 12:20:00,70.86,70.91,70.01,70.62,135544.0,70.86,70.91,70.01,70.62,135544.0
2025-04-10 12:25:00,70.66,70.73,69.89,70.41,120941.0,70.66,70.73,69.89,70.41,120941.0
2025-04-10 12:30:00,70.41,71.53,70.41,71.47,66791.0,70.41,71.53,70.41,71.47,66791.0
2025-04-10 12:35:00,71.53,71.72,71.24,71.49,52176.0,71.53,71.72,71.24,71.49,52176.0
2025-04-10 12:40:00,71.5,71.57,71.14,71.32,84584.0,71.5,71.57,71.14,71.32,84584.0
2025-04-10 12:45:00,71.36,72.0,71.06,71.82,58743.0,71.36,72.0,71.06,71.82,58743.0
2025-04-10 12:50:00,71.86,72.2,71.53,71.61,65555.0,71.86,72.2,71.53,71.61,65555.0
2025-04-10 12:55:00,71.6,72.2,71.6,71.98,75857.0,71.6,72.2,71.6,71.98,75857.0
2025-04-10 13:00:00,71.96,72.98,71.79,72.3,80527.0,71.96,72.98,71.79,72.3,80527.0
2025-04-10 13:05:00,72.21,72.25,71.42,71.46,79641.0,72.21,72.25,71.42,71.46,79641.0
2025-04-10 13:10:00,71.46,71.48,70.71,70.87,92492.0,71.46,71.48,70.71,70.87,92492.0
2025-04-10 13:15:00,70.87,71.1,70.58,70.98,92661.0,70.87,71.1,70.58,70.98,92661.0
2025-04-10 13:20:00,71.03,71.03,70.43,70.88,97374.0,71.03,71.03,70.43,70.88,97374.0
2025-04-10 13:25:00,70.84,71.66,70.83,71.61,82158.0,70.84,71.66,70.83,71.61,82158.0
2025-04-10 13:30:00,71.55,72.1,71.44,71.78,81845.0,71.55,72.1,71.44,71.78,81845.0
2025-04-10 13:35:00,71.71,72.28,71.71,71.8,88347.0,71.71,72.28,71.71,71.8,88347.0
2025-04-10 13:40:00,71.8,72.32,71.66,72.28,61988.0,71.8,72.32,71.66,72.28,61988.0
2025-04-10 13:45:00,72.28,72.68,72.16,72.32,56196.0,72.28,72.68,72.16,72.32,56196.0
2025-04-10 13:50:00,72.35,72.66,72.06,72.56,44931.0,72.35,72.66,72.06,72.56,44931.0
2025-04-10 13:55:00,72.53,73.07,72.53,72.83,87599.0,72.53,73.07,72.53,72.83,87599.0
2025-04-10 14:00:00,72.83,73.41,72.66,73.23,58058.0,72.83,73.41,72.66,73.23,58058.0
2025-04-10 14:05:00,73.23,73.38,72.25,72.4,106483.0,73.23,73.38,72.25,72.4,106483.0
2025-04-10 14:10:00,72.35,72.47,72.04,72.13,64898.0,72.35,72.47,72.04,72.13,64898.0
2025-04-10 14:15:00,72.04,72.64,71.92,72.45,43393.0,72.04,72.64,71.92,72.45,43393.0
2025-04-10 14:20:00,72.47,73.16,72.46,72.97,52234.0,72.47,73.16,72.46,72.97,52234.0
2025-04-10 14:25:00,72.93,73.33,72.86,73.25,69391.0,72.93,73.33,72.86,73.25,69391.0
2025-04-10 14:30:00,73.24,73.55,73.03,73.04,75985.0,73.24,73.55,73.03,73.04,75985.0
2025-04-10 14:35:00,73.03,73.28,72.9,73.26,59886.0,73.03,73.28,72.9,73.26,59886.0
2025-04-10 14:40:00,73.3,73.55,73.13,73.51,48330.0,73.3,73.55,73.13,73.51,48330.0
2025-04-10 14:45:00,73.51,73.51,72.75,73.04,64859.0,73.51,73.51,72.75,73.04,64859.0
2025-04-10 14:50:00,73.1,73.38,72.78,72.78,74654.0,73.1,73.38,72.78,72.78,74654.0
2025-04-10 14:55:00,72.75,73.19,72.57,72.98,63127.0,72.75,73.19,72.57,72.98,63127.0
2025-04-10 15:00:00,72.96,73.45,72.75,73.25,64778.0,72.96,73.45,72.75,73.25,64778.0
2025-04-10 15:05:00,73.23,73.43,72.38,72.44,85708.0,73.23,73.43,72.38,72.44,85708.0
2025-04-10 15:10:00,72.44,72.61,72.27,72.55,67337.0,72.44,72.61,72.27,72.55,67337.0
2025-04-10 15:15:00,72.58,72.85,72.28,72.75,72697.0,72.58,72.85,72.28,72.75,72697.0
2025-04-10 15:20:00,72.79,73.0,72.55,72.67,78354.0,72.79,73.0,72.55,72.67,78354.0
2025-04-10 15:25:00,72.63,72.93,72.07,72.17,91976.0,72.63,72.93,72.07,72.17,91976.0
2025-04-10 15:30:00,72.11,72.81,72.11,72.42,145385.0,72.11,72.81,72.11,72.42,145385.0
2025-04-10 15:35:00,72.42,72.47,71.9,71.94,100395.0,72.42,72.47,71.9,71.94,100395.0
2025-04-10 15:40:00,71.95,72.05,71.4,71.52,113072.0,71.95,72.05,71.4,71.52,113072.0
2025-04-10 15:45:00,71.53,71.92,71.43,71.86,172844.0,71.53,71.92,71.43,71.86,172844.0
2025-04-10 15:50:00,71.85,72.74,71.76,72.66,246751.0,71.85,72.74,71.76,72.66,246751.0
2025-04-10 15:55:00,72.62,72.8,72.18,72.62,603081.0,72.62,72.8,72.18,72.62,603081.0
2025-04-11 09:30:00,72.99,73.8,71.99,72.23,205755.0,72.99,73.8,71.99,72.23,205755.0
2025-04-11 09:35:00,72.1,72.2,71.29,71.82,70315.0,72.1,72.2,71.29,71.82,70315.0
2025-04-11 09:40:00,71.81,72.46,71.19,72.27,155596.0,71.81,72.46,71.19,72.27,155596.0
2025-04-11 09:45:00,72.31,72.56,71.95,72.11,156517.0,72.31,72.56,71.95,72.11,156517.0
2025-04-11 09:50:00,72.1,72.52,71.62,72.43,70989.0,72.1,72.52,71.62,72.43,70989.0
2025-04-11 09:55:00,72.41,72.54,72.04,72.15,82556.0,72.41,72.54,72.04,72.15,82556.0
2025-04-11 10:00:00,72.13,72.24,71.45,71.85,179460.0,72.13,72.24,71.45,71.85,179460.0
2025-04-11 10:05:00,71.85,72.41,71.69,72.14,113290.0,71.85,72.41,71.69,72.14,113290.0
2025-04-11 10:10:00,72.14,72.56,71.76,71.89,146532.0,72.14,72.56,71.76,71.89,146532.0
2025-04-11 10:15:00,71.85,72.13,71.21,71.23,101767.0,71.85,72.13,71.21,71.23,101767.0
2025-04-11 10:20:00,71.23,71.34,70.62,71.22,191998.0,71.23,71.34,70.62,71.22,191998.0
2025-04-11 10:25:00,71.22,71.31,70.78,70.87,70396.0,71.22,71.31,70.78,70.87,70396.0
2025-04-11 10:30:00,70.87,71.43,70.75,71.36,122756.0,70.87,71.43,70.75,71.36,122756.0
2025-04-11 10:35:00,71.38,71.68,71.28,71.56,139349.0,71.38,71.68,71.28,71.56,139349.0
2025-04-11 10:40:00,71.53,72.04,71.34,71.98,57319.0,71.53,72.04,71.34,71.98,57319.0
2025-04-11 10:45:00,71.98,72.13,71.84,71.89,77766.0,71.98,72.13,71.84,71.89,77766.0
2025-04-11 10:50:00,71.89,72.04,71.5,71.95,119752.0,71.89,72.04,71.5,71.95,119752.0
2025-04-11 10:55:00,71.94,72.02,71.68,71.87,99664.0,71.94,72.02,71.68,71.87,99664.0
2025-04-11 11:00:00,71.87,72.92,71.78,71.89,128720.0,71.87,72.92,71.78,71.89,128720.0
2025-04-11 11:05:00,71.9,71.97,71.45,71.72,110560.0,71.9,71.97,71.45,71.72,110560.0
2025-04-11 11:10:00,71.72,71.9,71.52,71.67,59937.0,71.72,71.9,71.52,71.67,59937.0
2025-04-11 11:15:00,71.73,71.79,71.5,71.7,62730.0,71.73,71.79,71.5,71.7,62730.0
2025-04-11 11:20:00,71.69,71.87,71.5,71.65,70151.0,71.69,71.87,71.5,71.65,70151.0
2025-04-11 11:25:00,71.57,71.89,71.52,71.84,70966.0,71.57,71.89,71.52,71.84,70966.0
2025-04-11 11:30:00,71.83,71.95,71.72,71.89,34638.0,71.83,71.95,71.72,71.89,34638.0
2025-04-11 11:35:00,71.88,72.43,71.74,72.36,99812.0,71.88,72.43,71.74,72.36,99812.0
2025-04-11 11:40:00,72.33,72.34,71.91,72.07,47516.0,72.33,72.34,71.91,72.07,47516.0
2025-04-11 11:45:00,72.09,72.25,72.01,72.13,52541.0,72.09,72.25,72.01,72.13,52541.0
2025-04-11 11:50:00,72.17,72.17,71.91,72.06,62103.0,72.17,72.17,71.91,72.06,62103.0
2025-04-11 11:55:00,72.06,72.3,71.97,72.28,70405.0,72.06,72.3,71.97,72.28,70405.0
2025-04-11 12:00:00,72.32,72.32,71.86,72.02,81420.0,72.32,72.32,71.86,72.02,81420.0
2025-04-11 12:05:00,72.04,72.32,72.04,72.06,101660.0,72.04,72.32,72.04,72.06,101660.0
2025-04-11 12:10:00,72.04,72.25,72.04,72.09,54148.0,72.04,72.25,72.04,72.09,54148.0
2025-04-11 12:15:00,72.11,72.14,71.87,72.05,58684.0,72.11,72.14,71.87,72.05,58684.0
2025-04-11 12:20:00,72.05,72.12,71.82,71.84,35972.0,72.05,72.12,71.82,71.84,35972.0
2025-04-11 12:25:00,71.81,71.96,71.62,71.68,63082.0,71.81,71.96,71.62,71.68,63082.0
2025-04-11 12:30:00,71.68,72.33,71.67,72.3,76269.0,71.68,72.33,71.67,72.3,76269.0
2025-04-11 12:35:00,72.3,72.63,72.29,72.53,45141.0,72.3,72.63,72.29,72.53,45141.0
2025-04-11 12:40:00,72.56,72.76,72.39,72.64,47828.0,72.56,72.76,72.39,72.64,47828.0
2025-04-11 12:45:00,72.59,72.9,72.48,72.9,50499.0,72.59,72.9,72.48,72.9,50499.0
2025-04-11 12:50:00,72.9,72.92,72.58,72.73,74093.0,72.9,72.92,72.58,72.73,74093.0
2025-04-11 12:55:00,72.73,72.73,72.41,72.44,56766.0,72.73,72.73,72.41,72.44,56766.0
2025-04-11 13:00:00,72.45,72.7,72.25,72.5,58053.0,72.45,72.7,72.25,72.5,58053.0
2025-04-11 13:05:00,72.5,72.54,72.2,72.37,90361.0,72.5,72.54,72.2,72.37,90361.0
2025-04-11 13:10:00,72.31,72.33,72.07,72.28,57732.0,72.31,72.33,72.07,72.28,57732.0
2025-04-11 13:15:00,72.28,72.4,71.9,72.03,41427.0,72.28,72.4,71.9,72.03,41427.0
2025-04-11 13:20:00,71.98,72.29,71.89,72.1,87452.0,71.98,72.29,71.89,72.1,87452.0
2025-04-11 13:25:00,72.1,72.1,71.82,71.87,46884.0,72.1,72.1,71.82,71.87,46884.0
2025-04-11 13:30:00,71.89,72.01,71.73,71.92,43457.0,71.89,72.01,71.73,71.92,43457.0
2025-04-11 13:35:00,71.96,72.61,71.83,72.56,47077.0,71.96,72.61,71.83,72.56,47077.0
2025-04-11 13:40:00,72.56,73.01,72.56,72.94,163564.0,72.56,73.01,72.56,72.94,163564.0
2025-04-11 13:45:00,72.95,73.0,72.54,72.95,103936.0,72.95,73.0,72.54,72.95,103936.0
2025-04-11 13:50:00,72.94,73.45,72.84,73.29,91942.0,72.94,73.45,72.84,73.29,91942.0
2025-04-11 13:55:00,73.23,73.3,72.86,72.92,140606.0,73.23,73.3,72.86,72.92,140606.0
2025-04-11 14:00:00,72.97,73.07,72.78,73.0,104650.0,72.97,73.07,72.78,73.0,104650.0
2025-04-11 14:05:00,72.98,73.01,72.63,72.76,59705.0,72.98,73.01,72.63,72.76,59705.0
2025-04-11 14:10:00,72.76,72.97,72.55,72.81,49168.0,72.76,72.97,72.55,72.81,49168.0
2025-04-11 14:15:00,72.81,72.95,72.66,72.74,53954.0,72.81,72.95,72.66,72.74,53954.0
2025-04-11 14:20:00,72.73,72.83,72.56,72.67,54175.0,72.73,72.83,72.56,72.67,54175.0
2025-04-11 14:25:00,72.67,72.86,72.47,72.86,84658.0,72.67,72.86,72.47,72.86,84658.0
2025-04-11 14:30:00,72.86,72.99,72.71,72.77,44696.0,72.86,72.99,72.71,72.77,44696.0
2025-04-11 14:35:00,72.77,73.05,72.68,72.9,48166.0,72.77,73.05,72.68,72.9,48166.0
2025-04-11 14:40:00,72.87,73.02,72.8,72.89,41082.0,72.87,73.02,72.8,72.89,41082.0
2025-04-11 14:45:00,72.91,72.96,72.79,72.9,35290.0,72.91,72.96,72.79,72.9,35290.0
2025-04-11 14:50:00,72.9,72.92,72.45,72.78,82668.0,72.9,72.92,72.45,72.78,82668.0
2025-04-11 14:55:00,72.79,72.84,72.53,72.59,48534.0,72.79,72.84,72.53,72.59,48534.0
2025-04-11 15:00:00,72.58,72.93,72.57,72.78,40251.0,72.58,72.93,72.57,72.78,40251.0
2025-04-11 15:05:00,72.79,72.97,72.62,72.94,47942.0,72.79,72.97,72.62,72.94,47942.0
2025-04-11 15:10:00,72.91,73.01,72.84,72.98,68876.0,72.91,73.01,72.84,72.98,68876.0
2025-04-11 15:15:00,72.98,73.02,72.65,72.91,60143.0,72.98,73.02,72.65,72.91,60143.0
2025-04-11 15:20:00,72.91,72.96,72.74,72.87,101567.0,72.91,72.96,72.74,72.87,101567.0
2025-04-11 15:25:00,72.9,72.92,72.57,72.62,169381.0,72.9,72.92,72.57,72.62,169381.0
2025-04-11 15:30:00,72.61,72.78,72.46,72.68,98676.0,72.61,72.78,72.46,72.68,98676.0
2025-04-11 15:35:00,72.67,72.68,72.33,72.49,112083.0,72.67,72.68,72.33,72.49,112083.0
2025-04-11 15:40:00,72.52,72.63,72.45,72.58,112729.0,72.52,72.63,72.45,72.58,112729.0
2025-04-11 15:45:00,72.56,72.56,72.06,72.25,181471.0,72.56,72.56,72.06,72.25,181471.0
2025-04-11 15:50:00,72.25,72.6,72.21,72.44,330489.0,72.25,72.6,72.21,72.44,330489.0
2025-04-11 15:55:00,72.42,72.67,72.36,72.66,788086.0,72.42,72.67,72.36,72.66,788086.0
2025-04-14 09:30:00,76.5,76.78,75.13,75.19,644297.0,76.5,76.78,75.13,75.19,644297.0
2025-04-14 09:35:00,75.0,75.18,74.07,74.5,279055.0,75.0,75.18,74.07,74.5,279055.0
2025-04-14 09:40:00,74.5,74.75,73.88,74.28,216245.0,74.5,74.75,73.88,74.28,216245.0
2025-04-14 09:45:00,74.28,74.69,74.01,74.56,107871.0,74.28,74.69,74.01,74.56,107871.0
2025-04-14 09:50:00,74.53,74.92,74.32,74.91,176052.0,74.53,74.92,74.32,74.91,176052.0
2025-04-14 09:55:00,74.96,74.96,74.44,74.51,155579.0,74.96,74.96,74.44,74.51,155579.0
2025-04-14 10:00:00,74.58,75.2,74.56,75.15,138974.0,74.58,75.2,74.56,75.15,138974.0
2025-04-14 10:05:00,75.12,75.33,75.0,75.02,65817.0,75.12,75.33,75.0,75.02,65817.0
2025-04-14 10:10:00,75.02,75.15,74.85,74.95,60286.0,75.02,75.15,74.85,74.95,60286.0
2025-04-14 10:15:00,74.94,75.09,74.45,74.92,64694.0,74.94,75.09,74.45,74.92,64694.0
2025-04-14 10:20:00,74.98,75.13,74.78,75.09,58842.0,74.98,75.13,74.78,75.09,58842.0
2025-04-14 10:25:00,75.09,75.16,74.87,75.05,76658.0,75.09,75.16,74.87,75.05,76658.0
2025-04-14 10:30:00,75.05,75.2,74.94,75.03,103484.0,75.05,75.2,74.94,75.03,103484.0
2025-04-14 10:35:00,75.05,75.36,75.04,75.36,49215.0,75.05,75.36,75.04,75.36,49215.0
2025-04-14 10:40:00,75.36,75.5,75.23,75.34,48678.0,75.36,75.5,75.23,75.34,48678.0
2025-04-14 10:45:00,75.38,75.44,75.15,75.36,130345.0,75.38,75.44,75.15,75.36,130345.0
2025-04-14 10:50:00,75.4,75.5,74.95,75.02,158842.0,75.4,75.5,74.95,75.02,158842.0
2025-04-14 10:55:00,75.03,75.08,74.73,74.79,35007.0,75.03,75.08,74.73,74.79,35007.0
2025-04-14 11:00:00,74.75,74.82,74.48,74.58,51367.0,74.75,74.82,74.48,74.58,51367.0
2025-04-14 11:05:00,74.52,74.6,74.29,74.56,61153.0,74.52,74.6,74.29,74.56,61153.0
2025-04-14 11:10:00,74.56,74.67,74.16,74.2,70472.0,74.56,74.67,74.16,74.2,70472.0
2025-04-14 11:15:00,74.2,74.36,74.11,74.24,63618.0,74.2,74.36,74.11,74.24,63618.0
2025-04-14 11:20:00,74.3,74.47,74.19,74.27,56837.0,74.3,74.47,74.19,74.27,56837.0
2025-04-14 11:25:00,74.25,74.3,73.84,73.91,80457.0,74.25,74.3,73.84,73.91,80457.0
2025-04-14 11:30:00,73.9,74.26,73.86,74.16,50589.0,73.9,74.26,73.86,74.16,50589.0
2025-04-14 11:35:00,74.19,74.23,73.56,73.67,37957.0,74.19,74.23,73.56,73.67,37957.0
2025-04-14 11:40:00,73.73,73.8,73.53,73.73,45507.0,73.73,73.8,73.53,73.73,45507.0
2025-04-14 11:45:00,73.73,73.76,73.3,73.35,49329.0,73.73,73.76,73.3,73.35,49329.0
2025-04-14 11:50:00,73.35,73.46,73.22,73.41,49730.0,73.35,73.46,73.22,73.41,49730.0
2025-04-14 11:55:00,73.38,73.64,73.31,73.35,37631.0,73.38,73.64,73.31,73.35,37631.0
2025-04-14 12:00:00,73.31,73.62,73.25,73.62,49920.0,73.31,73.62,73.25,73.62,49920.0
2025-04-14 12:05:00,73.65,73.73,73.32,73.36,54807.0,73.65,73.73,73.32,73.36,54807.0
2025-04-14 12:10:00,73.36,73.55,73.18,73.42,49435.0,73.36,73.55,73.18,73.42,49435.0
2025-04-14 12:15:00,73.44,73.79,73.43,73.68,58733.0,73.44,73.79,73.43,73.68,58733.0
2025-04-14 12:20:00,73.74,73.83,73.54,73.67,47069.0,73.74,73.83,73.54,73.67,47069.0
2025-04-14 12:25:00,73.7,73.74,73.49,73.55,37221.0,73.7,73.74,73.49,73.55,37221.0
2025-04-14 12:30:00,73.52,73.81,73.44,73.76,24238.0,73.52,73.81,73.44,73.76,24238.0
2025-04-14 12:35:00,73.76,73.9,73.69,73.8,47945.0,73.76,73.9,73.69,73.8,47945.0
2025-04-14 12:40:00,73.8,73.91,73.71,73.84,45362.0,73.8,73.91,73.71,73.84,45362.0
2025-04-14 12:45:00,73.84,73.91,73.67,73.7,108721.0,73.84,73.91,73.67,73.7,108721.0
2025-04-14 12:50:00,73.7,73.7,73.44,73.67,57205.0,73.7,73.7,73.44,73.67,57205.0
2025-04-14 12:55:00,73.67,73.71,73.35,73.43,41291.0,73.67,73.71,73.35,73.43,41291.0
2025-04-14 13:00:00,73.39,74.17,73.32,73.69,141238.0,73.39,74.17,73.32,73.69,141238.0
2025-04-14 13:05:00,73.74,73.89,73.6,73.84,38992.0,73.74,73.89,73.6,73.84,38992.0
2025-04-14 13:10:00,73.84,73.96,73.75,73.81,44651.0,73.84,73.96,73.75,73.81,44651.0
2025-04-14 13:15:00,73.81,73.82,73.58,73.78,38734.0,73.81,73.82,73.58,73.78,38734.0
2025-04-14 13:20:00,73.77,73.89,73.63,73.84,36152.0,73.77,73.89,73.63,73.84,36152.0
2025-04-14 13:25:00,73.87,73.87,73.53,73.56,48193.0,73.87,73.87,73.53,73.56,48193.0
2025-04-14 13:30:00,73.53,73.72,73.42,73.58,69565.0,73.53,73.72,73.42,73.58,69565.0
2025-04-14 13:35:00,73.58,73.71,73.5,73.59,47640.0,73.58,73.71,73.5,73.59,47640.0
2025-04-14 13:40:00,73.54,73.69,73.39,73.42,26100.0,73.54,73.69,73.39,73.42,26100.0
2025-04-14 13:45:00,73.42,73.53,73.27,73.46,27635.0,73.42,73.53,73.27,73.46,27635.0
2025-04-14 13:50:00,73.46,73.73,73.41,73.59,101710.0,73.46,73.73,73.41,73.59,101710.0
2025-04-14 13:55:00,73.64,73.7,73.5,73.53,40319.0,73.64,73.7,73.5,73.53,40319.0
2025-04-14 14:00:00,73.5,73.94,73.49,73.9,37561.0,73.5,73.94,73.49,73.9,37561.0
2025-04-14 14:05:00,73.9,74.01,73.78,73.93,102071.0,73.9,74.01,73.78,73.93,102071.0
2025-04-14 14:10:00,73.91,73.98,73.69,73.71,64805.0,73.91,73.98,73.69,73.71,64805.0
2025-04-14 14:15:00,73.7,73.82,73.63,73.82,39316.0,73.7,73.82,73.63,73.82,39316.0
2025-04-14 14:20:00,73.77,74.18,73.77,74.17,59919.0,73.77,74.18,73.77,74.17,59919.0
2025-04-14 14:25:00,74.16,74.18,74.05,74.11,62067.0,74.16,74.18,74.05,74.11,62067.0
2025-04-14 14:30:00,74.08,74.24,74.03,74.12,47907.0,74.08,74.24,74.03,74.12,47907.0
2025-04-14 14:35:00,74.1,74.29,74.05,74.21,127969.0,74.1,74.29,74.05,74.21,127969.0
2025-04-14 14:40:00,74.22,74.39,74.17,74.36,44020.0,74.22,74.39,74.17,74.36,44020.0
2025-04-14 14:45:00,74.36,74.39,74.19,74.35,68825.0,74.36,74.39,74.19,74.35,68825.0
2025-04-14 14:50:00,74.35,74.36,74.18,74.26,56698.0,74.35,74.36,74.18,74.26,56698.0
2025-04-14 14:55:00,74.26,74.26,74.01,74.15,60478.0,74.26,74.26,74.01,74.15,60478.0
2025-04-14 15:00:00,74.15,74.44,74.15,74.44,100400.0,74.15,74.44,74.15,74.44,100400.0
2025-04-14 15:05:00,74.43,74.59,74.37,74.48,110471.0,74.43,74.59,74.37,74.48,110471.0
2025-04-14 15:10:00,74.5,74.52,74.37,74.46,72901.0,74.5,74.52,74.37,74.46,72901.0
2025-04-14 15:15:00,74.45,74.45,74.07,74.08,66766.0,74.45,74.45,74.07,74.08,66766.0
2025-04-14 15:20:00,74.09,74.26,74.04,74.2,60978.0,74.09,74.26,74.04,74.2,60978.0
2025-04-14 15:25:00,74.19,74.2,73.93,73.96,124181.0,74.19,74.2,73.93,73.96,124181.0
2025-04-14 15:30:00,73.98,74.08,73.85,74.0,123894.0,73.98,74.08,73.85,74.0,123894.0
2025-04-14 15:35:00,74.01,74.09,73.97,74.07,75063.0,74.01,74.09,73.97,74.07,75063.0
2025-04-14 15:40:00,74.06,74.25,74.04,74.2,123531.0,74.06,74.25,74.04,74.2,123531.0
2025-04-14 15:45:00,74.2,74.3,74.02,74.13,168944.0,74.2,74.3,74.02,74.13,168944.0
2025-04-14 15:50:00,74.11,74.12,73.68,73.69,200593.0,74.11,74.12,73.68,73.69,200593.0
2025-04-14 15:55:00,73.7,73.71,73.41,73.56,464676.0,73.7,73.71,73.41,73.56,464676.0
2025-04-15 09:30:00,73.17,73.52,72.91,73.22,166720.0,73.17,73.52,72.91,73.22,166720.0
2025-04-15 09:35:00,73.16,73.32,72.61,72.78,102352.0,73.16,73.32,72.61,72.78,102352.0
2025-04-15 09:40:00,72.73,72.9,72.51,72.68,80869.0,72.73,72.9,72.51,72.68,80869.0
2025-04-15 09:45:00,72.66,72.89,72.41,72.86,64770.0,72.66,72.89,72.41,72.86,64770.0
2025-04-15 09:50:00,72.86,73.32,72.8,72.86,126344.0,72.86,73.32,72.8,72.86,126344.0
2025-04-15 09:55:00,72.86,73.35,72.83,73.16,79752.0,72.86,73.35,72.83,73.16,79752.0
2025-04-15 10:00:00,73.16,73.69,73.13,73.61,153055.0,73.16,73.69,73.13,73.61,153055.0
2025-04-15 10:05:00,73.61,74.01,73.52,73.77,72118.0,73.61,74.01,73.52,73.77,72118.0
2025-04-15 10:10:00,73.75,74.0,73.5,73.55,87946.0,73.75,74.0,73.5,73.55,87946.0
2025-04-15 10:15:00,73.55,73.78,72.89,72.9,99109.0,73.55,73.78,72.89,72.9,99109.0
2025-04-15 10:20:00,72.85,73.2,72.71,72.87,75575.0,72.85,73.2,72.71,72.87,75575.0
2025-04-15 10:25:00,72.86,72.95,72.66,72.7,111208.0,72.86,72.95,72.66,72.7,111208.0
2025-04-15 10:30:00,72.71,73.08,72.71,73.06,129558.0,72.71,73.08,72.71,73.06,129558.0
2025-04-15 10:35:00,73.05,73.14,72.74,72.76,92898.0,73.05,73.14,72.74,72.76,92898.0
2025-04-15 10:40:00,72.78,73.23,72.7,73.19,77653.0,72.78,73.23,72.7,73.19,77653.0
2025-04-15 10:45:00,73.21,73.31,72.73,73.14,153984.0,73.21,73.31,72.73,73.14,153984.0
2025-04-15 10:50:00,73.17,73.27,73.0,73.16,56397.0,73.17,73.27,73.0,73.16,56397.0
2025-04-15 10:55:00,73.16,73.3,72.98,72.98,160643.0,73.16,73.3,72.98,72.98,160643.0
2025-04-15 11:00:00,73.01,73.45,73.0,73.44,160804.0,73.01,73.45,73.0,73.44,160804.0
2025-04-15 11:05:00,73.44,73.5,73.18,73.34,42781.0,73.44,73.5,73.18,73.34,42781.0
2025-04-15 11:10:00,73.29,73.54,73.22,73.5,61077.0,73.29,73.54,73.22,73.5,61077.0
2025-04-15 11:15:00,73.5,73.58,73.43,73.5,62581.0,73.5,73.58,73.43,73.5,62581.0
2025-04-15 11:20:00,73.52,73.6,73.33,73.42,37619.0,73.52,73.6,73.33,73.42,37619.0
2025-04-15 11:25:00,73.42,73.42,73.15,73.19,44495.0,73.42,73.42,73.15,73.19,44495.0
2025-04-15 11:30:00,73.19,73.6,73.19,73.5,39262.0,73.19,73.6,73.19,73.5,39262.0
2025-04-15 11:35:00,73.49,73.61,73.34,73.53,30480.0,73.49,73.61,73.34,73.53,30480.0
2025-04-15 11:40:00,73.57,73.57,73.44,73.51,15920.0,73.57,73.57,73.44,73.51,15920.0
2025-04-15 11:45:00,73.51,73.56,73.35,73.44,23507.0,73.51,73.56,73.35,73.44,23507.0
2025-04-15 11:50:00,73.44,73.59,73.25,73.48,21238.0,73.44,73.59,73.25,73.48,21238.0
2025-04-15 11:55:00,73.52,73.52,73.24,73.38,26609.0,73.52,73.52,73.24,73.38,26609.0
2025-04-15 12:00:00,73.38,73.53,73.37,73.43,25451.0,73.38,73.53,73.37,73.43,25451.0
2025-04-15 12:05:00,73.45,73.49,73.27,73.31,22298.0,73.45,73.49,73.27,73.31,22298.0
2025-04-15 12:10:00,73.34,73.45,73.29,73.4,32766.0,73.34,73.45,73.29,73.4,32766.0
2025-04-15 12:15:00,73.41,73.52,73.27,73.3,54034.0,73.41,73.52,73.27,73.3,54034.0
2025-04-15 12:20:00,73.3,73.39,73.19,73.31,23924.0,73.3,73.39,73.19,73.31,23924.0
2025-04-15 12:25:00,73.29,73.38,73.19,73.27,31979.0,73.29,73.38,73.19,73.27,31979.0
2025-04-15 12:30:00,73.29,73.38,73.22,73.22,25115.0,73.29,73.38,73.22,73.22,25115.0
2025-04-15 12:35:00,73.24,73.26,73.09,73.1,41762.0,73.24,73.26,73.09,73.1,41762.0
2025-04-15 12:40:00,73.09,73.2,73.02,73.12,25498.0,73.09,73.2,73.02,73.12,25498.0
2025-04-15 12:45:00,73.14,73.29,73.1,73.17,37562.0,73.14,73.29,73.1,73.17,37562.0
2025-04-15 12:50:00,73.19,73.22,72.9,72.9,39694.0,73.19,73.22,72.9,72.9,39694.0
2025-04-15 12:55:00,72.88,72.92,72.74,72.81,79129.0,72.88,72.92,72.74,72.81,79129.0
2025-04-15 13:00:00,72.79,72.95,72.65,72.93,47958.0,72.79,72.95,72.65,72.93,47958.0
2025-04-15 13:05:00,72.89,73.0,72.84,72.89,33376.0,72.89,73.0,72.84,72.89,33376.0
2025-04-15 13:10:00,72.85,72.91,72.76,72.89,37655.0,72.85,72.91,72.76,72.89,37655.0
2025-04-15 13:15:00,72.9,72.93,72.71,72.74,28601.0,72.9,72.93,72.71,72.74,28601.0
2025-04-15 13:20:00,72.73,72.85,72.45,72.63,31980.0,72.73,72.85,72.45,72.63,31980.0
2025-04-15 13:25:00,72.63,72.7,72.53,72.59,50172.0,72.63,72.7,72.53,72.59,50172.0
2025-04-15 13:30:00,72.66,72.75,72.61,72.65,21024.0,72.66,72.75,72.61,72.65,21024.0
2025-04-15 13:35:00,72.64,72.79,72.54,72.79,31673.0,72.64,72.79,72.54,72.79,31673.0
2025-04-15 13:40:00,72.79,72.89,72.78,72.8,18676.0,72.79,72.89,72.78,72.8,18676.0
2025-04-15 13:45:00,72.8,72.95,72.73,72.95,78178.0,72.8,72.95,72.73,72.95,78178.0
2025-04-15 13:50:00,73.0,73.01,72.67,72.71,34855.0,73.0,73.01,72.67,72.71,34855.0
2025-04-15 13:55:00,72.67,72.89,72.65,72.85,43317.0,72.67,72.89,72.65,72.85,43317.0
2025-04-15 14:00:00,72.85,72.95,72.73,72.82,26467.0,72.85,72.95,72.73,72.82,26467.0
2025-04-15 14:05:00,72.83,72.9,72.72,72.87,44815.0,72.83,72.9,72.72,72.87,44815.0
2025-04-15 14:10:00,72.9,72.91,72.75,72.81,41325.0,72.9,72.91,72.75,72.81,41325.0
2025-04-15 14:15:00,72.81,72.9,72.73,72.78,29092.0,72.81,72.9,72.73,72.78,29092.0
2025-04-15 14:20:00,72.8,72.9,72.75,72.85,30274.0,72.8,72.9,72.75,72.85,30274.0
2025-04-15 14:25:00,72.85,72.93,72.72,72.76,31370.0,72.85,72.93,72.72,72.76,31370.0
2025-04-15 14:30:00,72.77,72.85,72.67,72.8,36343.0,72.77,72.85,72.67,72.8,36343.0
2025-04-15 14:35:00,72.8,72.88,72.76,72.8,47237.0,72.8,72.88,72.76,72.8,47237.0
2025-04-15 14:40:00,72.81,73.0,72.76,72.97,34218.0,72.81,73.0,72.76,72.97,34218.0
2025-04-15 14:45:00,72.96,73.05,72.83,72.87,26882.0,72.96,73.05,72.83,72.87,26882.0
2025-04-15 14:50:00,72.87,72.98,72.83,72.92,49452.0,72.87,72.98,72.83,72.92,49452.0
2025-04-15 14:55:00,72.92,73.01,72.9,72.96,38432.0,72.92,73.01,72.9,72.96,38432.0
2025-04-15 15:00:00,72.94,73.16,72.89,73.12,49180.0,72.94,73.16,72.89,73.12,49180.0
2025-04-15 15:05:00,73.11,73.3,73.11,73.23,90068.0,73.11,73.3,73.11,73.23,90068.0
2025-04-15 15:10:00,73.23,73.48,73.21,73.4,44911.0,73.23,73.48,73.21,73.4,44911.0
2025-04-15 15:15:00,73.39,73.5,73.35,73.48,58751.0,73.39,73.5,73.35,73.48,58751.0
2025-04-15 15:20:00,73.43,73.45,73.18,73.25,59094.0,73.43,73.45,73.18,73.25,59094.0
2025-04-15 15:25:00,73.23,73.23,73.0,73.11,50647.0,73.23,73.23,73.0,73.11,50647.0
2025-04-15 15:30:00,73.11,73.19,73.06,73.11,67521.0,73.11,73.19,73.06,73.11,67521.0
2025-04-15 15:35:00,73.08,73.29,73.07,73.21,89990.0,73.08,73.29,73.07,73.21,89990.0
2025-04-15 15:40:00,73.19,73.3,73.15,73.24,60780.0,73.19,73.3,73.15,73.24,60780.0
2025-04-15 15:45:00,73.23,73.27,73.02,73.26,78612.0,73.23,73.27,73.02,73.26,78612.0
2025-04-15 15:50:00,73.23,73.36,73.15,73.23,145857.0,73.23,73.36,73.15,73.23,145857.0
2025-04-15 15:55:00,73.21,73.25,73.11,73.2,339142.0,73.21,73.25,73.11,73.2,339142.0
2025-04-16 09:30:00,69.13,71.35,69.12,70.94,315511.0,69.13,71.35,69.12,70.94,315511.0
2025-04-16 09:35:00,70.94,71.66,70.84,71.47,69945.0,70.94,71.66,70.84,71.47,69945.0
2025-04-16 09:40:00,71.47,72.16,71.3,72.08,64624.0,71.47,72.16,71.3,72.08,64624.0
2025-04-16 09:45:00,72.08,72.25,71.74,71.91,97987.0,72.08,72.25,71.74,71.91,97987.0
2025-04-16 09:50:00,71.94,72.05,71.61,71.84,83257.0,71.94,72.05,71.61,71.84,83257.0
2025-04-16 09:55:00,71.78,72.22,71.69,71.93,50708.0,71.78,72.22,71.69,71.93,50708.0
2025-04-16 10:00:00,71.88,72.2,71.8,72.18,49084.0,71.88,72.2,71.8,72.18,49084.0
2025-04-16 10:05:00,72.15,72.65,72.05,72.44,67612.0,72.15,72.65,72.05,72.44,67612.0
2025-04-16 10:10:00,72.43,72.62,72.17,72.19,63083.0,72.43,72.62,72.17,72.19,63083.0
2025-04-16 10:15:00,72.19,72.36,72.0,72.32,77670.0,72.19,72.36,72.0,72.32,77670.0
2025-04-16 10:20:00,72.31,72.44,72.23,72.31,58575.0,72.31,72.44,72.23,72.31,58575.0
2025-04-16 10:25:00,72.31,72.51,72.04,72.14,92050.0,72.31,72.51,72.04,72.14,92050.0
2025-04-16 10:30:00,72.16,72.21,71.94,72.15,45140.0,72.16,72.21,71.94,72.15,45140.0
2025-04-16 10:35:00,72.15,72.15,71.8,72.02,48610.0,72.15,72.15,71.8,72.02,48610.0
2025-04-16 10:40:00,72.03,72.4,71.96,72.18,59748.0,72.03,72.4,71.96,72.18,59748.0
2025-04-16 10:45:00,72.2,72.31,72.12,72.3,36993.0,72.2,72.31,72.12,72.3,36993.0
2025-04-16 10:50:00,72.27,72.47,72.16,72.46,100169.0,72.27,72.47,72.16,72.46,100169.0
2025-04-16 10:55:00,72.42,72.53,72.29,72.41,84831.0,72.42,72.53,72.29,72.41,84831.0
2025-04-16 11:00:00,72.41,72.56,72.4,72.45,210706.0,72.41,72.56,72.4,72.45,210706.0
2025-04-16 11:05:00,72.4,72.55,72.26,72.44,54882.0,72.4,72.55,72.26,72.44,54882.0
2025-04-16 11:10:00,72.44,72.72,72.38,72.6,30403.0,72.44,72.72,72.38,72.6,30403.0
2025-04-16 11:15:00,72.64,72.74,72.32,72.6,32221.0,72.64,72.74,72.32,72.6,32221.0
2025-04-16 11:20:00,72.62,73.02,72.51,72.92,61869.0,72.62,73.02,72.51,72.92,61869.0
2025-04-16 11:25:00,72.95,73.13,72.94,73.03,76051.0,72.95,73.13,72.94,73.03,76051.0
2025-04-16 11:30:00,73.03,73.1,72.77,73.09,78900.0,73.03,73.1,72.77,73.09,78900.0
2025-04-16 11:35:00,73.1,73.14,72.92,73.03,30661.0,73.1,73.14,72.92,73.03,30661.0
2025-04-16 11:40:00,73.02,73.05,72.82,72.98,28429.0,73.02,73.05,72.82,72.98,28429.0
2025-04-16 11:45:00,72.98,73.03,72.76,72.86,41026.0,72.98,73.03,72.76,72.86,41026.0
2025-04-16 11:50:00,72.84,72.88,72.7,72.73,31460.0,72.84,72.88,72.7,72.73,31460.0
2025-04-16 11:55:00,72.74,72.88,72.59,72.65,67250.0,72.74,72.88,72.59,72.65,67250.0
2025-04-16 12:00:00,72.68,72.69,72.49,72.65,44827.0,72.68,72.69,72.49,72.65,44827.0
2025-04-16 12:05:00,72.63,72.64,72.41,72.61,33078.0,72.63,72.64,72.41,72.61,33078.0
2025-04-16 12:10:00,72.63,72.78,72.29,72.59,46845.0,72.63,72.78,72.29,72.59,46845.0
2025-04-16 12:15:00,72.59,72.71,72.54,72.59,30395.0,72.59,72.71,72.54,72.59,30395.0
2025-04-16 12:20:00,72.59,72.6,72.42,72.6,24326.0,72.59,72.6,72.42,72.6,24326.0
2025-04-16 12:25:00,72.6,72.68,72.53,72.55,28440.0,72.6,72.68,72.53,72.55,28440.0
2025-04-16 12:30:00,72.53,72.71,72.52,72.69,35125.0,72.53,72.71,72.52,72.69,35125.0
2025-04-16 12:35:00,72.69,72.73,72.37,72.38,31038.0,72.69,72.73,72.37,72.38,31038.0
2025-04-16 12:40:00,72.36,72.45,72.26,72.37,31778.0,72.36,72.45,72.26,72.37,31778.0
2025-04-16 12:45:00,72.37,72.37,72.1,72.1,23631.0,72.37,72.37,72.1,72.1,23631.0
2025-04-16 12:50:00,72.12,72.19,72.08,72.17,31029.0,72.12,72.19,72.08,72.17,31029.0
2025-04-16 12:55:00,72.17,72.21,72.05,72.08,28481.0,72.17,72.21,72.05,72.08,28481.0
2025-04-16 13:00:00,72.05,72.23,71.97,72.03,31697.0,72.05,72.23,71.97,72.03,31697.0
2025-04-16 13:05:00,71.99,72.15,71.94,72.02,33611.0,71.99,72.15,71.94,72.02,33611.0
2025-04-16 13:10:00,72.03,72.06,71.91,71.96,27706.0,72.03,72.06,71.91,71.96,27706.0
2025-04-16 13:15:00,71.94,72.16,71.94,72.12,27453.0,71.94,72.16,71.94,72.12,27453.0
2025-04-16 13:20:00,72.12,72.19,71.97,72.03,30032.0,72.12,72.19,71.97,72.03,30032.0
2025-04-16 13:25:00,72.01,72.25,71.97,72.25,22389.0,72.01,72.25,71.97,72.25,22389.0
2025-04-16 13:30:00,72.23,72.24,71.61,71.68,74062.0,72.23,72.24,71.61,71.68,74062.0
2025-04-16 13:35:00,71.68,71.8,71.53,71.61,45469.0,71.68,71.8,71.53,71.61,45469.0
2025-04-16 13:40:00,71.56,71.56,71.25,71.47,57685.0,71.56,71.56,71.25,71.47,57685.0
2025-04-16 13:45:00,71.44,71.44,71.15,71.28,48865.0,71.44,71.44,71.15,71.28,48865.0
2025-04-16 13:50:00,71.29,71.46,71.17,71.25,58143.0,71.29,71.46,71.17,71.25,58143.0
2025-04-16 13:55:00,71.29,71.33,70.95,71.06,49325.0,71.29,71.33,70.95,71.06,49325.0
2025-04-16 14:00:00,71.05,71.47,70.94,71.18,184102.0,71.05,71.47,70.94,71.18,184102.0
2025-04-16 14:05:00,71.19,71.39,71.06,71.28,61898.0,71.19,71.39,71.06,71.28,61898.0
2025-04-16 14:10:00,71.27,71.39,71.17,71.31,52016.0,71.27,71.39,71.17,71.31,52016.0
2025-04-16 14:15:00,71.35,71.39,71.13,71.19,61891.0,71.35,71.39,71.13,71.19,61891.0
2025-04-16 14:20:00,71.16,71.56,71.06,71.46,97885.0,71.16,71.56,71.06,71.46,97885.0
2025-04-16 14:25:00,71.46,71.6,71.4,71.45,91614.0,71.46,71.6,71.4,71.45,91614.0
2025-04-16 14:30:00,71.41,71.46,71.25,71.32,53406.0,71.41,71.46,71.25,71.32,53406.0
2025-04-16 14:35:00,71.28,71.34,71.08,71.12,39184.0,71.28,71.34,71.08,71.12,39184.0
2025-04-16 14:40:00,71.12,71.22,71.07,71.17,39225.0,71.12,71.22,71.07,71.17,39225.0
2025-04-16 14:45:00,71.19,71.25,71.07,71.11,72596.0,71.19,71.25,71.07,71.11,72596.0
2025-04-16 14:50:00,71.12,71.16,70.96,70.99,43103.0,71.12,71.16,70.96,70.99,43103.0
2025-04-16 14:55:00,71.0,71.14,70.89,70.92,49086.0,71.0,71.14,70.89,70.92,49086.0
2025-04-16 15:00:00,70.91,71.02,70.8,70.84,74195.0,70.91,71.02,70.8,70.84,74195.0
2025-04-16 15:05:00,70.84,70.91,70.72,70.75,59282.0,70.84,70.91,70.72,70.75,59282.0
2025-04-16 15:10:00,70.76,70.99,70.58,70.89,64627.0,70.76,70.99,70.58,70.89,64627.0
2025-04-16 15:15:00,70.88,70.93,70.69,70.74,67623.0,70.88,70.93,70.69,70.74,67623.0
2025-04-16 15:20:00,70.74,70.87,70.65,70.68,70250.0,70.74,70.87,70.65,70.68,70250.0
2025-04-16 15:25:00,70.68,70.76,70.57,70.71,101948.0,70.68,70.76,70.57,70.71,101948.0
2025-04-16 15:30:00,70.73,71.11,70.73,71.03,90852.0,70.73,71.11,70.73,71.03,90852.0
2025-04-16 15:35:00,71.02,71.13,70.83,71.09,126987.0,71.02,71.13,70.83,71.09,126987.0
2025-04-16 15:40:00,71.11,71.35,71.07,71.23,99462.0,71.11,71.35,71.07,71.23,99462.0
2025-04-16 15:45:00,71.21,71.48,71.21,71.44,106148.0,71.21,71.48,71.21,71.44,106148.0
2025-04-16 15:50:00,71.45,71.9,71.45,71.9,179428.0,71.45,71.9,71.45,71.9,179428.0
2025-04-16 15:55:00,71.89,71.97,71.62,71.85,380501.0,71.89,71.97,71.62,71.85,380501.0
2025-04-17 09:30:00,72.51,72.51,71.5,71.59,304578.0,72.51,72.51,71.5,71.59,304578.0
2025-04-17 09:35:00,71.59,71.96,71.5,71.91,28856.0,71.59,71.96,71.5,71.91,28856.0
2025-04-17 09:40:00,71.88,72.36,71.78,71.95,48855.0,71.88,72.36,71.78,71.95,48855.0
2025-04-17 09:45:00,72.02,72.15,71.71,72.12,17538.0,72.02,72.15,71.71,72.12,17538.0
2025-04-17 09:50:00,72.12,72.29,72.01,72.13,21312.0,72.12,72.29,72.01,72.13,21312.0
2025-04-17 09:55:00,72.03,72.13,71.73,71.87,34046.0,72.03,72.13,71.73,71.87,34046.0
2025-04-17 10:00:00,71.87,71.95,71.62,71.72,76925.0,71.87,71.95,71.62,71.72,76925.0
2025-04-17 10:05:00,71.73,71.88,71.54,71.64,45758.0,71.73,71.88,71.54,71.64,45758.0
2025-04-17 10:10:00,71.64,71.98,71.61,71.62,26498.0,71.64,71.98,71.61,71.62,26498.0
2025-04-17 10:15:00,71.63,71.68,71.23,71.39,34923.0,71.63,71.68,71.23,71.39,34923.0
2025-04-17 10:20:00,71.43,71.43,70.92,70.95,413942.0,71.43,71.43,70.92,70.95,413942.0
2025-04-17 10:25:00,70.93,71.09,70.64,70.69,41885.0,70.93,71.09,70.64,70.69,41885.0
2025-04-17 10:30:00,70.7,70.89,70.47,70.76,129461.0,70.7,70.89,70.47,70.76,129461.0
2025-04-17 10:35:00,70.71,70.74,70.41,70.64,54454.0,70.71,70.74,70.41,70.64,54454.0
2025-04-17 10:40:00,70.6,70.93,70.52,70.84,38538.0,70.6,70.93,70.52,70.84,38538.0
2025-04-17 10:45:00,70.89,71.0,70.78,70.88,44751.0,70.89,71.0,70.78,70.88,44751.0
2025-04-17 10:50:00,70.88,71.01,70.74,70.89,35324.0,70.88,71.01,70.74,70.89,35324.0
2025-04-17 10:55:00,70.95,70.97,70.69,70.7,30630.0,70.95,70.97,70.69,70.7,30630.0
2025-04-17 11:00:00,70.72,70.91,70.64,70.76,35954.0,70.72,70.91,70.64,70.76,35954.0
2025-04-17 11:05:00,70.73,71.16,70.73,71.02,46257.0,70.73,71.16,70.73,71.02,46257.0
2025-04-17 11:10:00,71.0,71.28,70.92,71.14,23831.0,71.0,71.28,70.92,71.14,23831.0
2025-04-17 11:15:00,71.13,71.24,70.98,71.04,60630.0,71.13,71.24,70.98,71.04,60630.0
2025-04-17 11:20:00,71.07,71.07,70.84,70.95,35099.0,71.07,71.07,70.84,70.95,35099.0
2025-04-17 11:25:00,70.95,70.99,70.73,70.81,30780.0,70.95,70.99,70.73,70.81,30780.0
2025-04-17 11:30:00,70.87,71.19,70.8,71.15,63944.0,70.87,71.19,70.8,71.15,63944.0
2025-04-17 11:35:00,71.14,71.43,70.97,71.43,114323.0,71.14,71.43,70.97,71.43,114323.0
2025-04-17 11:40:00,71.41,71.47,71.3,71.46,201154.0,71.41,71.47,71.3,71.46,201154.0
2025-04-17 11:45:00,71.42,71.46,71.19,71.23,80911.0,71.42,71.46,71.19,71.23,80911.0
2025-04-17 11:50:00,71.23,71.43,71.12,71.17,30808.0,71.23,71.43,71.12,71.17,30808.0
2025-04-17 11:55:00,71.15,71.21,70.96,71.04,39558.0,71.15,71.21,70.96,71.04,39558.0
2025-04-17 12:00:00,71.03,71.5,70.9,70.93,43924.0,71.03,71.5,70.9,70.93,43924.0
2025-04-17 12:05:00,70.95,71.4,70.91,71.07,80329.0,70.95,71.4,70.91,71.07,80329.0
2025-04-17 12:10:00,71.12,71.36,70.99,71.36,35054.0,71.12,71.36,70.99,71.36,35054.0
2025-04-17 12:15:00,71.36,71.55,71.19,71.45,63186.0,71.36,71.55,71.19,71.45,63186.0
2025-04-17 12:20:00,71.45,71.63,71.39,71.5,59596.0,71.45,71.63,71.39,71.5,59596.0
2025-04-17 12:25:00,71.48,71.8,71.46,71.67,111638.0,71.48,71.8,71.46,71.67,111638.0
2025-04-17 12:30:00,71.67,71.71,71.42,71.71,97165.0,71.67,71.71,71.42,71.71,97165.0
2025-04-17 12:35:00,71.67,71.84,71.51,71.58,60558.0,71.67,71.84,71.51,71.58,60558.0
2025-04-17 12:40:00,71.59,71.63,71.32,71.39,20930.0,71.59,71.63,71.32,71.39,20930.0
2025-04-17 12:45:00,71.39,71.64,71.34,71.61,26503.0,71.39,71.64,71.34,71.61,26503.0
2025-04-17 12:50:00,71.62,71.79,71.6,71.75,40618.0,71.62,71.79,71.6,71.75,40618.0
2025-04-17 12:55:00,71.71,71.8,71.67,71.67,48342.0,71.71,71.8,71.67,71.67,48342.0
2025-04-17 13:00:00,71.69,71.86,71.61,71.75,125796.0,71.69,71.86,71.61,71.75,125796.0
2025-04-17 13:05:00,71.77,71.78,71.67,71.7,22022.0,71.77,71.78,71.67,71.7,22022.0
2025-04-17 13:10:00,71.67,71.76,71.62,71.66,41438.0,71.67,71.76,71.62,71.66,41438.0
2025-04-17 13:15:00,71.65,71.72,71.51,71.54,53492.0,71.65,71.72,71.51,71.54,53492.0
2025-04-17 13:20:00,71.54,71.54,71.37,71.4,80643.0,71.54,71.54,71.37,71.4,80643.0
2025-04-17 13:25:00,71.4,71.45,71.19,71.22,38722.0,71.4,71.45,71.19,71.22,38722.0
2025-04-17 13:30:00,71.22,71.44,71.21,71.38,45077.0,71.22,71.44,71.21,71.38,45077.0
2025-04-17 13:35:00,71.4,71.5,71.37,71.42,25512.0,71.4,71.5,71.37,71.42,25512.0
2025-04-17 13:40:00,71.44,71.46,71.12,71.27,35925.0,71.44,71.46,71.12,71.27,35925.0
2025-04-17 13:45:00,71.29,71.6,71.27,71.4,76458.0,71.29,71.6,71.27,71.4,76458.0
2025-04-17 13:50:00,71.4,71.65,71.39,71.56,21518.0,71.4,71.65,71.39,71.56,21518.0
2025-04-17 13:55:00,71.57,71.63,71.43,71.43,51762.0,71.57,71.63,71.43,71.43,51762.0
2025-04-17 14:00:00,71.44,71.61,71.41,71.59,18650.0,71.44,71.61,71.41,71.59,18650.0
2025-04-17 14:05:00,71.57,71.65,71.5,71.58,46483.0,71.57,71.65,71.5,71.58,46483.0
2025-04-17 14:10:00,71.58,71.69,71.49,71.5,23238.0,71.58,71.69,71.49,71.5,23238.0
2025-04-17 14:15:00,71.49,71.62,71.42,71.59,41199.0,71.49,71.62,71.42,71.59,41199.0
2025-04-17 14:20:00,71.62,71.68,71.58,71.63,37315.0,71.62,71.68,71.58,71.63,37315.0
2025-04-17 14:25:00,71.63,71.67,71.46,71.48,43123.0,71.63,71.67,71.46,71.48,43123.0
2025-04-17 14:30:00,71.48,71.63,71.47,71.52,91532.0,71.48,71.63,71.47,71.52,91532.0
2025-04-17 14:35:00,71.53,71.63,71.17,71.55,729808.0,71.53,71.63,71.17,71.55,729808.0
2025-04-17 14:40:00,71.56,71.58,71.37,71.49,37913.0,71.56,71.58,71.37,71.49,37913.0
2025-04-17 14:45:00,71.49,71.55,71.27,71.3,78206.0,71.49,71.55,71.27,71.3,78206.0
2025-04-17 14:50:00,71.32,71.46,71.19,71.32,55087.0,71.32,71.46,71.19,71.32,55087.0
2025-04-17 14:55:00,71.27,71.3,71.07,71.11,49508.0,71.27,71.3,71.07,71.11,49508.0
2025-04-17 15:00:00,71.09,71.32,71.09,71.3,38288.0,71.09,71.32,71.09,71.3,38288.0
2025-04-17 15:05:00,71.29,71.36,71.24,71.36,31114.0,71.29,71.36,71.24,71.36,31114.0
2025-04-17 15:10:00,71.36,71.39,71.1,71.2,40574.0,71.36,71.39,71.1,71.2,40574.0
2025-04-17 15:15:00,71.2,71.33,71.11,71.27,39559.0,71.2,71.33,71.11,71.27,39559.0
2025-04-17 15:20:00,71.29,71.41,71.15,71.3,53121.0,71.29,71.41,71.15,71.3,53121.0
2025-04-17 15:25:00,71.3,71.41,71.18,71.21,45606.0,71.3,71.41,71.18,71.21,45606.0
2025-04-17 15:30:00,71.21,71.4,71.18,71.28,60339.0,71.21,71.4,71.18,71.28,60339.0
2025-04-17 15:35:00,71.28,71.38,71.26,71.3,52179.0,71.28,71.38,71.26,71.3,52179.0
2025-04-17 15:40:00,71.28,71.49,71.14,71.37,54276.0,71.28,71.49,71.14,71.37,54276.0
2025-04-17 15:45:00,71.38,71.4,71.19,71.21,57503.0,71.38,71.4,71.19,71.21,57503.0
2025-04-17 15:50:00,71.2,71.24,70.99,71.2,133046.0,71.2,71.24,70.99,71.2,133046.0
2025-04-17 15:55:00,71.21,71.23,70.99,71.17,363557.0,71.21,71.23,70.99,71.17,363557.0
2025-04-21 09:30:00,68.68,69.25,67.61,68.59,297019.0,68.68,69.25,67.61,68.59,297019.0
2025-04-21 09:35:00,68.62,68.7,68.17,68.53,98609.0,68.62,68.7,68.17,68.53,98609.0
2025-04-21 09:40:00,68.62,68.71,68.44,68.52,60042.0,68.62,68.71,68.44,68.52,60042.0
2025-04-21 09:45:00,68.57,69.3,68.48,69.03,137834.0,68.57,69.3,68.48,69.03,137834.0
2025-04-21 09:50:00,69.01,69.09,68.69,68.74,51256.0,69.01,69.09,68.69,68.74,51256.0
2025-04-21 09:55:00,68.72,68.87,68.34,68.38,69473.0,68.72,68.87,68.34,68.38,69473.0
2025-04-21 10:00:00,68.39,68.5,68.0,68.23,81509.0,68.39,68.5,68.0,68.23,81509.0
2025-04-21 10:05:00,68.25,68.37,68.19,68.26,62625.0,68.25,68.37,68.19,68.26,62625.0
2025-04-21 10:10:00,68.26,68.46,68.17,68.25,62277.0,68.26,68.46,68.17,68.25,62277.0
2025-04-21 10:15:00,68.27,68.37,67.96,68.16,50240.0,68.27,68.37,67.96,68.16,50240.0
2025-04-21 10:20:00,68.17,68.26,68.02,68.04,54278.0,68.17,68.26,68.02,68.04,54278.0
2025-04-21 10:25:00,68.04,68.17,67.97,68.03,45562.0,68.04,68.17,67.97,68.03,45562.0
2025-04-21 10:30:00,68.03,68.11,67.76,67.87,118619.0,68.03,68.11,67.76,67.87,118619.0
2025-04-21 10:35:00,67.89,68.14,67.89,68.0,63287.0,67.89,68.14,67.89,68.0,63287.0
2025-04-21 10:40:00,67.97,68.11,67.77,67.8,27590.0,67.97,68.11,67.77,67.8,27590.0
2025-04-21 10:45:00,67.82,67.88,67.56,67.56,42559.0,67.82,67.88,67.56,67.56,42559.0
2025-04-21 10:50:00,67.55,67.61,67.45,67.53,36377.0,67.55,67.61,67.45,67.53,36377.0
2025-04-21 10:55:00,67.51,67.65,67.51,67.62,33762.0,67.51,67.65,67.51,67.62,33762.0
2025-04-21 11:00:00,67.61,67.69,67.29,67.47,122157.0,67.61,67.69,67.29,67.47,122157.0
2025-04-21 11:05:00,67.48,67.57,67.42,67.52,36606.0,67.48,67.57,67.42,67.52,36606.0
2025-04-21 11:10:00,67.52,67.62,67.33,67.33,58996.0,67.52,67.62,67.33,67.33,58996.0
2025-04-21 11:15:00,67.3,67.4,67.26,67.38,57053.0,67.3,67.4,67.26,67.38,57053.0
2025-04-21 11:20:00,67.37,67.39,67.08,67.15,53708.0,67.37,67.39,67.08,67.15,53708.0
2025-04-21 11:25:00,67.17,67.2,67.03,67.09,35183.0,67.17,67.2,67.03,67.09,35183.0
2025-04-21 11:30:00,67.09,67.13,66.9,66.95,51765.0,67.09,67.13,66.9,66.95,51765.0
2025-04-21 11:35:00,66.95,67.11,66.9,67.07,46452.0,66.95,67.11,66.9,67.07,46452.0
2025-04-21 11:40:00,67.04,67.15,66.99,67.01,43979.0,67.04,67.15,66.99,67.01,43979.0
2025-04-21 11:45:00,67.0,67.04,66.81,66.87,61989.0,67.0,67.04,66.81,66.87,61989.0
2025-04-21 11:50:00,66.86,66.92,66.78,66.81,54150.0,66.86,66.92,66.78,66.81,54150.0
2025-04-21 11:55:00,66.81,66.96,66.76,66.85,98049.0,66.81,66.96,66.76,66.85,98049.0
2025-04-21 12:00:00,66.85,67.1,66.85,67.09,42151.0,66.85,67.1,66.85,67.09,42151.0
2025-04-21 12:05:00,67.09,67.22,67.06,67.2,41688.0,67.09,67.22,67.06,67.2,41688.0
2025-04-21 12:10:00,67.19,67.41,67.17,67.38,101665.0,67.19,67.41,67.17,67.38,101665.0
2025-04-21 12:15:00,67.38,67.41,67.23,67.27,51114.0,67.38,67.41,67.23,67.27,51114.0
2025-04-21 12:20:00,67.25,67.35,67.19,67.32,36766.0,67.25,67.35,67.19,67.32,36766.0
2025-04-21 12:25:00,67.32,67.37,67.22,67.33,43041.0,67.32,67.37,67.22,67.33,43041.0
2025-04-21 12:30:00,67.3,67.44,67.3,67.38,78803.0,67.3,67.44,67.3,67.38,78803.0
2025-04-21 12:35:00,67.38,67.46,67.35,67.44,28210.0,67.38,67.46,67.35,67.44,28210.0
2025-04-21 12:40:00,67.45,67.52,67.34,67.36,124095.0,67.45,67.52,67.34,67.36,124095.0
2025-04-21 12:45:00,67.35,67.39,67.27,67.33,81241.0,67.35,67.39,67.27,67.33,81241.0
2025-04-21 12:50:00,67.34,67.35,67.1,67.11,83632.0,67.34,67.35,67.1,67.11,83632.0
2025-04-21 12:55:00,67.1,67.13,66.98,67.0,40025.0,67.1,67.13,66.98,67.0,40025.0
2025-04-21 13:00:00,67.0,67.16,66.88,66.91,61921.0,67.0,67.16,66.88,66.91,61921.0
2025-04-21 13:05:00,66.91,66.96,66.77,66.86,41578.0,66.91,66.96,66.77,66.86,41578.0
2025-04-21 13:10:00,66.84,66.98,66.81,66.85,45190.0,66.84,66.98,66.81,66.85,45190.0
2025-04-21 13:15:00,66.85,66.85,66.71,66.76,86638.0,66.85,66.85,66.71,66.76,86638.0
2025-04-21 13:20:00,66.75,66.89,66.74,66.76,53853.0,66.75,66.89,66.74,66.76,53853.0
2025-04-21 13:25:00,66.74,66.9,66.72,66.77,37448.0,66.74,66.9,66.72,66.77,37448.0
2025-04-21 13:30:00,66.77,66.94,66.73,66.85,52843.0,66.77,66.94,66.73,66.85,52843.0
2025-04-21 13:35:00,66.84,66.87,66.71,66.72,38852.0,66.84,66.87,66.71,66.72,38852.0
2025-04-21 13:40:00,66.72,66.84,66.68,66.77,47559.0,66.72,66.84,66.68,66.77,47559.0
2025-04-21 13:45:00,66.77,66.89,66.7,66.72,45713.0,66.77,66.89,66.7,66.72,45713.0
2025-04-21 13:50:00,66.72,66.78,66.64,66.72,29303.0,66.72,66.78,66.64,66.72,29303.0
2025-04-21 13:55:00,66.7,66.75,66.65,66.67,39227.0,66.7,66.75,66.65,66.67,39227.0
2025-04-21 14:00:00,66.67,66.74,66.62,66.66,49113.0,66.67,66.74,66.62,66.66,49113.0
2025-04-21 14:05:00,66.66,66.8,66.59,66.74,58942.0,66.66,66.8,66.59,66.74,58942.0
2025-04-21 14:10:00,66.75,66.87,66.7,66.81,45090.0,66.75,66.87,66.7,66.81,45090.0
2025-04-21 14:15:00,66.79,66.96,66.79,66.87,36835.0,66.79,66.96,66.79,66.87,36835.0
2025-04-21 14:20:00,66.87,66.88,66.79,66.86,27148.0,66.87,66.88,66.79,66.86,27148.0
2025-04-21 14:25:00,66.84,66.94,66.8,66.89,33065.0,66.84,66.94,66.8,66.89,33065.0
2025-04-21 14:30:00,66.88,66.96,66.83,66.92,44856.0,66.88,66.96,66.83,66.92,44856.0
2025-04-21 14:35:00,66.92,66.98,66.81,66.85,42738.0,66.92,66.98,66.81,66.85,42738.0
2025-04-21 14:40:00,66.85,66.85,66.68,66.75,22330.0,66.85,66.85,66.68,66.75,22330.0
2025-04-21 14:45:00,66.74,66.85,66.67,66.73,53258.0,66.74,66.85,66.67,66.73,53258.0
2025-04-21 14:50:00,66.73,66.74,66.6,66.64,28974.0,66.73,66.74,66.6,66.64,28974.0
2025-04-21 14:55:00,66.62,66.73,66.61,66.66,48489.0,66.62,66.73,66.61,66.66,48489.0
2025-04-21 15:00:00,66.65,66.97,66.65,66.95,45730.0,66.65,66.97,66.65,66.95,45730.0
2025-04-21 15:05:00,66.97,67.09,66.97,67.04,40123.0,66.97,67.09,66.97,67.04,40123.0
2025-04-21 15:10:00,67.05,67.19,67.03,67.03,36624.0,67.05,67.19,67.03,67.03,36624.0
2025-04-21 15:15:00,67.03,67.25,67.03,67.23,44110.0,67.03,67.25,67.03,67.23,44110.0
2025-04-21 15:20:00,67.23,67.32,67.14,67.21,42043.0,67.23,67.32,67.14,67.21,42043.0
2025-04-21 15:25:00,67.19,67.21,67.04,67.1,48059.0,67.19,67.21,67.04,67.1,48059.0
2025-04-21 15:30:00,67.12,67.36,67.1,67.35,54987.0,67.12,67.36,67.1,67.35,54987.0
2025-04-21 15:35:00,67.34,67.59,67.33,67.48,71720.0,67.34,67.59,67.33,67.48,71720.0
2025-04-21 15:40:00,67.48,67.59,67.4,67.44,58933.0,67.48,67.59,67.4,67.44,58933.0
2025-04-21 15:45:00,67.44,67.47,67.3,67.44,69502.0,67.44,67.47,67.3,67.44,69502.0
2025-04-21 15:50:00,67.42,67.55,67.28,67.46,173483.0,67.42,67.55,67.28,67.46,173483.0
2025-04-21 15:55:00,67.47,67.74,67.43,67.65,446511.0,67.47,67.74,67.43,67.65,446511.0
2025-04-22 09:30:00,67.67,68.05,67.16,67.31,239358.0,67.67,68.05,67.16,67.31,239358.0
2025-04-22 09:35:00,67.33,67.83,67.3,67.68,177317.0,67.33,67.83,67.3,67.68,177317.0
2025-04-22 09:40:00,67.71,67.77,67.51,67.62,103153.0,67.71,67.77,67.51,67.62,103153.0
2025-04-22 09:45:00,67.62,67.74,67.35,67.66,215732.0,67.62,67.74,67.35,67.66,215732.0
2025-04-22 09:50:00,67.66,68.06,67.6,67.9,192572.0,67.66,68.06,67.6,67.9,192572.0
2025-04-22 09:55:00,67.9,68.24,67.8,68.18,71230.0,67.9,68.24,67.8,68.18,71230.0
2025-04-22 10:00:00,68.2,68.38,68.08,68.28,49413.0,68.2,68.38,68.08,68.28,49413.0
2025-04-22 10:05:00,68.31,68.51,68.21,68.49,28258.0,68.31,68.51,68.21,68.49,28258.0
2025-04-22 10:10:00,68.51,68.74,68.5,68.65,39876.0,68.51,68.74,68.5,68.65,39876.0
2025-04-22 10:15:00,68.65,68.67,68.48,68.48,35028.0,68.65,68.67,68.48,68.48,35028.0
2025-04-22 10:20:00,68.48,68.58,68.38,68.43,59930.0,68.48,68.58,68.38,68.43,59930.0
2025-04-22 10:25:00,68.43,68.47,68.29,68.4,54730.0,68.43,68.47,68.29,68.4,54730.0
2025-04-22 10:30:00,68.4,68.47,68.23,68.45,116668.0,68.4,68.47,68.23,68.45,116668.0
2025-04-22 10:35:00,68.46,68.66,68.41,68.66,38307.0,68.46,68.66,68.41,68.66,38307.0
2025-04-22 10:40:00,68.67,68.79,68.58,68.67,54684.0,68.67,68.79,68.58,68.67,54684.0
2025-04-22 10:45:00,68.69,68.95,68.67,68.73,77254.0,68.69,68.95,68.67,68.73,77254.0
2025-04-22 10:50:00,68.77,68.77,68.59,68.67,19299.0,68.77,68.77,68.59,68.67,19299.0
2025-04-22 10:55:00,68.65,68.74,68.57,68.61,40884.0,68.65,68.74,68.57,68.61,40884.0
2025-04-22 11:00:00,68.6,68.67,68.49,68.61,56943.0,68.6,68.67,68.49,68.61,56943.0
2025-04-22 11:05:00,68.6,68.63,68.51,68.62,26507.0,68.6,68.63,68.51,68.62,26507.0
2025-04-22 11:10:00,68.62,68.62,68.47,68.52,56512.0,68.62,68.62,68.47,68.52,56512.0
2025-04-22 11:15:00,68.53,68.69,68.52,68.66,54680.0,68.53,68.69,68.52,68.66,54680.0
2025-04-22 11:20:00,68.66,68.8,68.55,68.64,64051.0,68.66,68.8,68.55,68.64,64051.0
2025-04-22 11:25:00,68.67,68.77,68.59,68.63,40281.0,68.67,68.77,68.59,68.63,40281.0
2025-04-22 11:30:00,68.64,68.66,68.52,68.54,28276.0,68.64,68.66,68.52,68.54,28276.0
2025-04-22 11:35:00,68.56,68.62,68.47,68.51,87551.0,68.56,68.62,68.47,68.51,87551.0
2025-04-22 11:40:00,68.51,68.56,68.24,68.27,56902.0,68.51,68.56,68.24,68.27,56902.0
2025-04-22 11:45:00,68.27,68.36,68.19,68.26,38635.0,68.27,68.36,68.19,68.26,38635.0
2025-04-22 11:50:00,68.26,68.46,68.25,68.39,16252.0,68.26,68.46,68.25,68.39,16252.0
2025-04-22 11:55:00,68.37,68.53,68.22,68.49,44942.0,68.37,68.53,68.22,68.49,44942.0
2025-04-22 12:00:00,68.5,68.89,68.47,68.82,34323.0,68.5,68.89,68.47,68.82,34323.0
2025-04-22 12:05:00,68.78,68.87,68.71,68.8,74787.0,68.78,68.87,68.71,68.8,74787.0
2025-04-22 12:10:00,68.8,69.01,68.75,69.01,25846.0,68.8,69.01,68.75,69.01,25846.0
2025-04-22 12:15:00,68.98,69.08,68.9,69.03,36486.0,68.98,69.08,68.9,69.03,36486.0
2025-04-22 12:20:00,68.99,69.24,68.98,69.19,70271.0,68.99,69.24,68.98,69.19,70271.0
2025-04-22 12:25:00,69.19,69.21,69.08,69.14,39476.0,69.19,69.21,69.08,69.14,39476.0
2025-04-22 12:30:00,69.14,69.26,69.07,69.15,64851.0,69.14,69.26,69.07,69.15,64851.0
2025-04-22 12:35:00,69.13,69.21,69.1,69.15,21519.0,69.13,69.21,69.1,69.15,21519.0
2025-04-22 12:40:00,69.15,69.18,68.97,69.14,38448.0,69.15,69.18,68.97,69.14,38448.0
2025-04-22 12:45:00,69.12,69.17,68.98,69.05,23825.0,69.12,69.17,68.98,69.05,23825.0
2025-04-22 12:50:00,69.02,69.04,68.85,68.98,36751.0,69.02,69.04,68.85,68.98,36751.0
2025-04-22 12:55:00,68.96,68.99,68.92,68.97,22455.0,68.96,68.99,68.92,68.97,22455.0
2025-04-22 13:00:00,68.97,69.26,68.96,69.09,58239.0,68.97,69.26,68.96,69.09,58239.0
2025-04-22 13:05:00,69.09,69.18,68.97,69.17,42067.0,69.09,69.18,68.97,69.17,42067.0
2025-04-22 13:10:00,69.08,69.08,68.66,68.73,38504.0,69.08,69.08,68.66,68.73,38504.0
2025-04-22 13:15:00,68.72,68.75,68.41,68.67,51888.0,68.72,68.75,68.41,68.67,51888.0
2025-04-22 13:20:00,68.66,68.71,68.3,68.41,68366.0,68.66,68.71,68.3,68.41,68366.0
2025-04-22 13:25:00,68.41,68.75,68.19,68.27,76197.0,68.41,68.75,68.19,68.27,76197.0
2025-04-22 13:30:00,68.26,68.41,68.17,68.32,37336.0,68.26,68.41,68.17,68.32,37336.0
2025-04-22 13:35:00,68.32,68.53,68.29,68.4,25394.0,68.32,68.53,68.29,68.4,25394.0
2025-04-22 13:40:00,68.38,68.43,68.26,68.38,26986.0,68.38,68.43,68.26,68.38,26986.0
2025-04-22 13:45:00,68.38,68.43,68.15,68.16,23339.0,68.38,68.43,68.15,68.16,23339.0
2025-04-22 13:50:00,68.16,68.29,68.11,68.27,30338.0,68.16,68.29,68.11,68.27,30338.0
2025-04-22 13:55:00,68.24,68.29,68.09,68.09,28559.0,68.24,68.29,68.09,68.09,28559.0
2025-04-22 14:00:00,68.08,68.38,68.07,68.35,28972.0,68.08,68.38,68.07,68.35,28972.0
2025-04-22 14:05:00,68.35,68.47,68.31,68.37,20038.0,68.35,68.47,68.31,68.37,20038.0
2025-04-22 14:10:00,68.35,68.44,68.34,68.39,47881.0,68.35,68.44,68.34,68.39,47881.0
2025-04-22 14:15:00,68.38,68.44,68.27,68.38,28016.0,68.38,68.44,68.27,68.38,28016.0
2025-04-22 14:20:00,68.39,68.69,68.37,68.58,57764.0,68.39,68.69,68.37,68.58,57764.0
2025-04-22 14:25:00,68.58,68.68,68.54,68.65,20612.0,68.58,68.68,68.54,68.65,20612.0
2025-04-22 14:30:00,68.67,68.72,68.64,68.67,28282.0,68.67,68.72,68.64,68.67,28282.0
2025-04-22 14:35:00,68.67,68.74,68.6,68.63,28940.0,68.67,68.74,68.6,68.63,28940.0
2025-04-22 14:40:00,68.63,68.75,68.62,68.65,19326.0,68.63,68.75,68.62,68.65,19326.0
2025-04-22 14:45:00,68.65,68.71,68.63,68.65,32140.0,68.65,68.71,68.63,68.65,32140.0
2025-04-22 14:50:00,68.66,68.8,68.63,68.7,41829.0,68.66,68.8,68.63,68.7,41829.0
2025-04-22 14:55:00,68.7,68.75,68.66,68.66,112295.0,68.7,68.75,68.66,68.66,112295.0
2025-04-22 15:00:00,68.67,68.75,68.61,68.74,38055.0,68.67,68.75,68.61,68.74,38055.0
2025-04-22 15:05:00,68.74,68.79,68.58,68.63,62693.0,68.74,68.79,68.58,68.63,62693.0
2025-04-22 15:10:00,68.63,68.66,68.57,68.63,75730.0,68.63,68.66,68.57,68.63,75730.0
2025-04-22 15:15:00,68.63,68.69,68.47,68.55,63105.0,68.63,68.69,68.47,68.55,63105.0
2025-04-22 15:20:00,68.54,68.56,68.4,68.55,78192.0,68.54,68.56,68.4,68.55,78192.0
2025-04-22 15:25:00,68.55,68.64,68.4,68.45,68755.0,68.55,68.64,68.4,68.45,68755.0
2025-04-22 15:30:00,68.44,68.56,68.38,68.48,71906.0,68.44,68.56,68.38,68.48,71906.0
2025-04-22 15:35:00,68.46,68.51,68.21,68.23,83255.0,68.46,68.51,68.21,68.23,83255.0
2025-04-22 15:40:00,68.23,68.6,68.22,68.55,98220.0,68.23,68.6,68.22,68.55,98220.0
2025-04-22 15:45:00,68.53,68.72,68.46,68.7,110166.0,68.53,68.72,68.46,68.7,110166.0
2025-04-22 15:50:00,68.68,68.69,68.33,68.42,242612.0,68.68,68.69,68.33,68.42,242612.0
2025-04-22 15:55:00,68.42,68.68,68.35,68.64,401752.0,68.42,68.68,68.35,68.64,401752.0
2025-04-23 09:30:00,73.21,73.63,71.91,72.17,849703.0,73.21,73.63,71.91,72.17,849703.0
2025-04-23 09:35:00,72.17,72.45,71.55,72.24,323220.0,72.17,72.45,71.55,72.24,323220.0
2025-04-23 09:40:00,72.19,73.29,72.16,73.06,297546.0,72.19,73.29,72.16,73.06,297546.0
2025-04-23 09:45:00,73.12,73.64,72.89,73.43,167519.0,73.12,73.64,72.89,73.43,167519.0
2025-04-23 09:50:00,73.42,73.53,72.74,72.79,259595.0,73.42,73.53,72.74,72.79,259595.0
2025-04-23 09:55:00,72.77,72.86,72.55,72.84,184854.0,72.77,72.86,72.55,72.84,184854.0
2025-04-23 10:00:00,72.86,73.13,72.07,72.48,325986.0,72.86,73.13,72.07,72.48,325986.0
2025-04-23 10:05:00,72.5,72.82,72.27,72.57,190408.0,72.5,72.82,72.27,72.57,190408.0
2025-04-23 10:10:00,72.6,72.91,72.57,72.69,57661.0,72.6,72.91,72.57,72.69,57661.0
2025-04-23 10:15:00,72.72,72.73,72.15,72.26,54828.0,72.72,72.73,72.15,72.26,54828.0
2025-04-23 10:20:00,72.24,72.57,72.07,72.53,58870.0,72.24,72.57,72.07,72.53,58870.0
2025-04-23 10:25:00,72.53,72.86,72.51,72.76,120443.0,72.53,72.86,72.51,72.76,120443.0
2025-04-23 10:30:00,72.73,72.9,72.66,72.88,55093.0,72.73,72.9,72.66,72.88,55093.0
2025-04-23 10:35:00,72.88,73.06,72.73,72.8,180278.0,72.88,73.06,72.73,72.8,180278.0
2025-04-23 10:40:00,72.8,73.13,72.74,73.05,196863.0,72.8,73.13,72.74,73.05,196863.0
2025-04-23 10:45:00,73.07,73.18,72.92,72.95,91944.0,73.07,73.18,72.92,72.95,91944.0
2025-04-23 10:50:00,72.95,73.03,72.78,72.78,82298.0,72.95,73.03,72.78,72.78,82298.0
2025-04-23 10:55:00,72.8,72.8,72.53,72.64,60278.0,72.8,72.8,72.53,72.64,60278.0
2025-04-23 11:00:00,72.67,72.95,72.4,72.78,161849.0,72.67,72.95,72.4,72.78,161849.0
2025-04-23 11:05:00,72.81,72.94,72.66,72.7,83071.0,72.81,72.94,72.66,72.7,83071.0
2025-04-23 11:10:00,72.7,73.0,72.62,72.87,52223.0,72.7,73.0,72.62,72.87,52223.0
2025-04-23 11:15:00,72.87,72.88,72.41,72.41,49497.0,72.87,72.88,72.41,72.41,49497.0
2025-04-23 11:20:00,72.42,72.52,71.94,72.19,148529.0,72.42,72.52,71.94,72.19,148529.0
2025-04-23 11:25:00,72.19,72.28,71.76,71.93,88772.0,72.19,72.28,71.76,71.93,88772.0
2025-04-23 11:30:00,71.94,72.04,71.51,71.92,92335.0,71.94,72.04,71.51,71.92,92335.0
2025-04-23 11:35:00,71.95,72.11,71.89,72.07,53570.0,71.95,72.11,71.89,72.07,53570.0
2025-04-23 11:40:00,72.08,72.12,71.69,71.75,63930.0,72.08,72.12,71.69,71.75,63930.0
2025-04-23 11:45:00,71.77,71.87,71.35,71.35,89744.0,71.77,71.87,71.35,71.35,89744.0
2025-04-23 11:50:00,71.37,71.52,71.19,71.46,39718.0,71.37,71.52,71.19,71.46,39718.0
2025-04-23 11:55:00,71.49,71.75,71.49,71.67,27212.0,71.49,71.75,71.49,71.67,27212.0
2025-04-23 12:00:00,71.67,71.71,71.5,71.63,45674.0,71.67,71.71,71.5,71.63,45674.0
2025-04-23 12:05:00,71.65,71.76,71.49,71.53,65777.0,71.65,71.76,71.49,71.53,65777.0
2025-04-23 12:10:00,71.55,71.74,71.41,71.55,35790.0,71.55,71.74,71.41,71.55,35790.0
2025-04-23 12:15:00,71.55,71.58,71.25,71.28,28982.0,71.55,71.58,71.25,71.28,28982.0
2025-04-23 12:20:00,71.26,71.31,71.06,71.16,27171.0,71.26,71.31,71.06,71.16,27171.0
2025-04-23 12:25:00,71.19,71.4,71.0,71.36,34503.0,71.19,71.4,71.0,71.36,34503.0
2025-04-23 12:30:00,71.38,71.46,71.31,71.34,29965.0,71.38,71.46,71.31,71.34,29965.0
2025-04-23 12:35:00,71.34,71.6,71.34,71.56,47350.0,71.34,71.6,71.34,71.56,47350.0
2025-04-23 12:40:00,71.54,71.71,71.53,71.65,47173.0,71.54,71.71,71.53,71.65,47173.0
2025-04-23 12:45:00,71.65,71.73,71.4,71.49,25302.0,71.65,71.73,71.4,71.49,25302.0
2025-04-23 12:50:00,71.45,71.66,71.44,71.56,23227.0,71.45,71.66,71.44,71.56,23227.0
2025-04-23 12:55:00,71.59,71.96,71.59,71.87,34908.0,71.59,71.96,71.59,71.87,34908.0
2025-04-23 13:00:00,71.86,72.01,71.44,71.93,61041.0,71.86,72.01,71.44,71.93,61041.0
2025-04-23 13:05:00,71.92,72.04,71.89,72.01,33032.0,71.92,72.04,71.89,72.01,33032.0
2025-04-23 13:10:00,72.02,72.06,71.87,72.04,42977.0,72.02,72.06,71.87,72.04,42977.0
2025-04-23 13:15:00,72.04,72.05,71.94,71.95,43602.0,72.04,72.05,71.94,71.95,43602.0
2025-04-23 13:20:00,71.99,72.06,71.89,71.96,25152.0,71.99,72.06,71.89,71.96,25152.0
2025-04-23 13:25:00,71.96,72.07,71.79,71.8,21377.0,71.96,72.07,71.79,71.8,21377.0
2025-04-23 13:30:00,71.82,71.94,71.66,71.7,35252.0,71.82,71.94,71.66,71.7,35252.0
2025-04-23 13:35:00,71.69,71.78,71.48,71.58,27168.0,71.69,71.78,71.48,71.58,27168.0
2025-04-23 13:40:00,71.58,71.7,71.47,71.7,23656.0,71.58,71.7,71.47,71.7,23656.0
2025-04-23 13:45:00,71.69,71.71,71.43,71.55,46093.0,71.69,71.71,71.43,71.55,46093.0
2025-04-23 13:50:00,71.52,71.77,71.45,71.72,30477.0,71.52,71.77,71.45,71.72,30477.0
2025-04-23 13:55:00,71.71,71.75,71.56,71.59,31782.0,71.71,71.75,71.56,71.59,31782.0
2025-04-23 14:00:00,71.58,71.66,71.36,71.58,40438.0,71.58,71.66,71.36,71.58,40438.0
2025-04-23 14:05:00,71.59,71.65,71.49,71.59,28284.0,71.59,71.65,71.49,71.59,28284.0
2025-04-23 14:10:00,71.6,71.74,71.41,71.58,55182.0,71.6,71.74,71.41,71.58,55182.0
2025-04-23 14:15:00,71.55,71.74,71.5,71.56,48008.0,71.55,71.74,71.5,71.56,48008.0
2025-04-23 14:20:00,71.52,71.67,71.4,71.48,51459.0,71.52,71.67,71.4,71.48,51459.0
2025-04-23 14:25:00,71.46,71.53,71.26,71.31,62210.0,71.46,71.53,71.26,71.31,62210.0
2025-04-23 14:30:00,71.33,71.54,71.29,71.37,40909.0,71.33,71.54,71.29,71.37,40909.0
2025-04-23 14:35:00,71.37,71.42,71.3,71.41,42609.0,71.37,71.42,71.3,71.41,42609.0
2025-04-23 14:40:00,71.39,71.4,71.11,71.11,36229.0,71.39,71.4,71.11,71.11,36229.0
2025-04-23 14:45:00,71.11,71.31,71.06,71.2,138030.0,71.11,71.31,71.06,71.2,138030.0
2025-04-23 14:50:00,71.2,71.2,71.06,71.09,71970.0,71.2,71.2,71.06,71.09,71970.0
2025-04-23 14:55:00,71.09,71.34,71.08,71.2,88231.0,71.09,71.34,71.08,71.2,88231.0
2025-04-23 15:00:00,71.2,71.32,70.96,71.02,46557.0,71.2,71.32,70.96,71.02,46557.0
2025-04-23 15:05:00,71.05,71.18,70.97,71.09,97798.0,71.05,71.18,70.97,71.09,97798.0
2025-04-23 15:10:00,71.08,71.17,70.97,71.04,47844.0,71.08,71.17,70.97,71.04,47844.0
2025-04-23 15:15:00,71.05,71.08,70.86,70.9,40972.0,71.05,71.08,70.86,70.9,40972.0
2025-04-23 15:20:00,70.88,70.92,70.59,70.62,71108.0,70.88,70.92,70.59,70.62,71108.0
2025-04-23 15:25:00,70.62,70.76,70.52,70.59,52142.0,70.62,70.76,70.52,70.59,52142.0
2025-04-23 15:30:00,70.61,70.83,70.55,70.65,62007.0,70.61,70.83,70.55,70.65,62007.0
2025-04-23 15:35:00,70.64,70.66,70.36,70.46,90982.0,70.64,70.66,70.36,70.46,90982.0
2025-04-23 15:40:00,70.47,70.69,70.4,70.52,81252.0,70.47,70.69,70.4,70.52,81252.0
2025-04-23 15:45:00,70.51,70.75,70.37,70.72,106630.0,70.51,70.75,70.37,70.72,106630.0
2025-04-23 15:50:00,70.72,70.89,70.65,70.81,186563.0,70.72,70.89,70.65,70.81,186563.0
2025-04-23 15:55:00,70.82,70.89,70.68,70.73,563268.0,70.82,70.89,70.68,70.73,563268.0
2025-04-24 09:30:00,71.56,72.68,71.56,72.4,242586.0,71.56,72.68,71.56,72.4,242586.0
2025-04-24 09:35:00,72.44,72.44,72.11,72.39,94393.0,72.44,72.44,72.11,72.39,94393.0
2025-04-24 09:40:00,72.41,72.88,72.34,72.79,166326.0,72.41,72.88,72.34,72.79,166326.0
2025-04-24 09:45:00,72.85,73.55,72.83,73.45,107268.0,72.85,73.55,72.83,73.45,107268.0
2025-04-24 09:50:00,73.47,73.67,73.32,73.49,110858.0,73.47,73.67,73.32,73.49,110858.0
2025-04-24 09:55:00,73.44,73.94,73.39,73.92,160028.0,73.44,73.94,73.39,73.92,160028.0
2025-04-24 10:00:00,73.85,74.13,73.69,73.78,193222.0,73.85,74.13,73.69,73.78,193222.0
2025-04-24 10:05:00,73.79,73.94,73.66,73.81,97328.0,73.79,73.94,73.66,73.81,97328.0
2025-04-24 10:10:00,73.81,73.84,73.63,73.81,162775.0,73.81,73.84,73.63,73.81,162775.0
2025-04-24 10:15:00,73.78,73.95,73.75,73.89,171309.0,73.78,73.95,73.75,73.89,171309.0
2025-04-24 10:20:00,73.91,74.13,73.89,74.11,98138.0,73.91,74.13,73.89,74.11,98138.0
2025-04-24 10:25:00,74.11,74.47,74.07,74.3,162172.0,74.11,74.47,74.07,74.3,162172.0
2025-04-24 10:30:00,74.3,74.42,74.24,74.32,211983.0,74.3,74.42,74.24,74.32,211983.0
2025-04-24 10:35:00,74.35,74.39,74.03,74.06,366591.0,74.35,74.39,74.03,74.06,366591.0
2025-04-24 10:40:00,74.05,74.14,73.89,74.1,153475.0,74.05,74.14,73.89,74.1,153475.0
2025-04-24 10:45:00,74.11,74.28,74.02,74.27,89330.0,74.11,74.28,74.02,74.27,89330.0
2025-04-24 10:50:00,74.29,74.31,74.0,74.15,82622.0,74.29,74.31,74.0,74.15,82622.0
2025-04-24 10:55:00,74.13,74.34,74.09,74.34,106664.0,74.13,74.34,74.09,74.34,106664.0
2025-04-24 11:00:00,74.34,74.6,74.28,74.6,215562.0,74.34,74.6,74.28,74.6,215562.0
2025-04-24 11:05:00,74.56,74.83,74.46,74.69,164163.0,74.56,74.83,74.46,74.69,164163.0
2025-04-24 11:10:00,74.66,74.88,74.66,74.84,87811.0,74.66,74.88,74.66,74.84,87811.0
2025-04-24 11:15:00,74.84,74.96,74.67,74.76,101019.0,74.84,74.96,74.67,74.76,101019.0
2025-04-24 11:20:00,74.75,74.88,74.62,74.65,136719.0,74.75,74.88,74.62,74.65,136719.0
2025-04-24 11:25:00,74.63,74.82,74.58,74.71,70567.0,74.63,74.82,74.58,74.71,70567.0
2025-04-24 11:30:00,74.7,74.75,74.49,74.75,150388.0,74.7,74.75,74.49,74.75,150388.0
2025-04-24 11:35:00,74.73,74.75,74.51,74.56,45779.0,74.73,74.75,74.51,74.56,45779.0
2025-04-24 11:40:00,74.56,74.88,74.5,74.83,46587.0,74.56,74.88,74.5,74.83,46587.0
2025-04-24 11:45:00,74.81,75.02,74.75,75.0,93742.0,74.81,75.02,74.75,75.0,93742.0
2025-04-24 11:50:00,74.99,75.08,74.89,75.04,65368.0,74.99,75.08,74.89,75.04,65368.0
2025-04-24 11:55:00,75.03,75.13,74.79,74.83,123078.0,75.03,75.13,74.79,74.83,123078.0
2025-04-24 12:00:00,74.84,74.89,74.7,74.73,43900.0,74.84,74.89,74.7,74.73,43900.0
2025-04-24 12:05:00,74.73,74.84,74.7,74.7,69505.0,74.73,74.84,74.7,74.7,69505.0
2025-04-24 12:10:00,74.7,74.78,74.63,74.76,30711.0,74.7,74.78,74.63,74.76,30711.0
2025-04-24 12:15:00,74.76,74.91,74.74,74.84,44471.0,74.76,74.91,74.74,74.84,44471.0
2025-04-24 12:20:00,74.84,74.89,74.65,74.65,22669.0,74.84,74.89,74.65,74.65,22669.0
2025-04-24 12:25:00,74.65,74.82,74.61,74.78,53687.0,74.65,74.82,74.61,74.78,53687.0
2025-04-24 12:30:00,74.75,75.08,74.75,75.05,45823.0,74.75,75.08,74.75,75.05,45823.0
2025-04-24 12:35:00,75.05,75.19,75.02,75.08,30906.0,75.05,75.19,75.02,75.08,30906.0
2025-04-24 12:40:00,75.08,75.26,74.95,75.01,73324.0,75.08,75.26,74.95,75.01,73324.0
2025-04-24 12:45:00,75.02,75.23,74.94,75.14,61154.0,75.02,75.23,74.94,75.14,61154.0
2025-04-24 12:50:00,75.14,75.27,75.14,75.23,59719.0,75.14,75.27,75.14,75.23,59719.0
2025-04-24 12:55:00,75.24,75.39,75.21,75.22,62117.0,75.24,75.39,75.21,75.22,62117.0
2025-04-24 13:00:00,75.21,75.3,75.13,75.25,116640.0,75.21,75.3,75.13,75.25,116640.0
2025-04-24 13:05:00,75.26,75.33,75.13,75.15,38072.0,75.26,75.33,75.13,75.15,38072.0
2025-04-24 13:10:00,75.16,75.29,75.15,75.26,41991.0,75.16,75.29,75.15,75.26,41991.0
2025-04-24 13:15:00,75.27,75.36,75.18,75.27,137575.0,75.27,75.36,75.18,75.27,137575.0
2025-04-24 13:20:00,75.25,75.38,75.22,75.36,48541.0,75.25,75.38,75.22,75.36,48541.0
2025-04-24 13:25:00,75.34,75.46,75.32,75.4,61502.0,75.34,75.46,75.32,75.4,61502.0
2025-04-24 13:30:00,75.42,75.49,75.26,75.27,67158.0,75.42,75.49,75.26,75.27,67158.0
2025-04-24 13:35:00,75.27,75.39,75.25,75.34,52765.0,75.27,75.39,75.25,75.34,52765.0
2025-04-24 13:40:00,75.36,75.37,75.14,75.21,58372.0,75.36,75.37,75.14,75.21,58372.0
2025-04-24 13:45:00,75.2,75.29,75.12,75.26,43788.0,75.2,75.29,75.12,75.26,43788.0
2025-04-24 13:50:00,75.27,75.4,75.24,75.4,47068.0,75.27,75.4,75.24,75.4,47068.0
2025-04-24 13:55:00,75.38,75.44,75.29,75.4,55155.0,75.38,75.44,75.29,75.4,55155.0
2025-04-24 14:00:00,75.4,75.54,75.37,75.48,63324.0,75.4,75.54,75.37,75.48,63324.0
2025-04-24 14:05:00,75.47,75.81,75.46,75.72,123859.0,75.47,75.81,75.46,75.72,123859.0
2025-04-24 14:10:00,75.74,75.93,75.71,75.88,113896.0,75.74,75.93,75.71,75.88,113896.0
2025-04-24 14:15:00,75.88,75.98,75.69,75.88,127998.0,75.88,75.98,75.69,75.88,127998.0
2025-04-24 14:20:00,75.87,75.89,75.74,75.75,75002.0,75.87,75.89,75.74,75.75,75002.0
2025-04-24 14:25:00,75.77,75.83,75.74,75.77,54851.0,75.77,75.83,75.74,75.77,54851.0
2025-04-24 14:30:00,75.77,75.88,75.72,75.86,54112.0,75.77,75.88,75.72,75.86,54112.0
2025-04-24 14:35:00,75.84,75.89,75.67,75.82,103020.0,75.84,75.89,75.67,75.82,103020.0
2025-04-24 14:40:00,75.82,75.86,75.68,75.75,57656.0,75.82,75.86,75.68,75.75,57656.0
2025-04-24 14:45:00,75.75,75.89,75.71,75.87,70656.0,75.75,75.89,75.71,75.87,70656.0
2025-04-24 14:50:00,75.88,75.98,75.85,75.93,91343.0,75.88,75.98,75.85,75.93,91343.0
2025-04-24 14:55:00,75.93,75.94,75.78,75.79,114901.0,75.93,75.94,75.78,75.79,114901.0
2025-04-24 15:00:00,75.8,75.87,75.65,75.67,105240.0,75.8,75.87,75.65,75.67,105240.0
2025-04-24 15:05:00,75.68,75.74,75.42,75.45,77655.0,75.68,75.74,75.42,75.45,77655.0
2025-04-24 15:10:00,75.43,75.47,75.22,75.38,201715.0,75.43,75.47,75.22,75.38,201715.0
2025-04-24 15:15:00,75.38,75.55,75.37,75.52,61706.0,75.38,75.55,75.37,75.52,61706.0
2025-04-24 15:20:00,75.52,75.65,75.43,75.43,55640.0,75.52,75.65,75.43,75.43,55640.0
2025-04-24 15:25:00,75.43,75.45,75.03,75.05,58213.0,75.43,75.45,75.03,75.05,58213.0
2025-04-24 15:30:00,75.06,75.16,74.83,74.84,74400.0,75.06,75.16,74.83,74.84,74400.0
2025-04-24 15:35:00,74.83,74.94,74.78,74.85,81803.0,74.83,74.94,74.78,74.85,81803.0
2025-04-24 15:40:00,74.87,75.02,74.85,75.0,58099.0,74.87,75.02,74.85,75.0,58099.0
2025-04-24 15:45:00,74.99,75.38,74.94,75.33,107756.0,74.99,75.38,74.94,75.33,107756.0
2025-04-24 15:50:00,75.33,75.39,75.01,75.2,239281.0,75.33,75.39,75.01,75.2,239281.0
2025-04-24 15:55:00,75.21,75.39,75.11,75.29,592353.0,75.21,75.39,75.11,75.29,592353.0
2025-04-25 09:30:00,76.41,77.37,76.34,76.92,358743.0,76.41,77.37,76.34,76.92,358743.0
2025-04-25 09:35:00,76.91,77.2,76.76,76.83,149949.0,76.91,77.2,76.76,76.83,149949.0
2025-04-25 09:40:00,76.84,77.0,76.5,76.56,117070.0,76.84,77.0,76.5,76.56,117070.0
2025-04-25 09:45:00,76.61,76.92,76.6,76.7,123171.0,76.61,76.92,76.6,76.7,123171.0
2025-04-25 09:50:00,76.64,76.77,76.22,76.3,137341.0,76.64,76.77,76.22,76.3,137341.0
2025-04-25 09:55:00,76.32,76.71,76.3,76.53,136112.0,76.32,76.71,76.3,76.53,136112.0
2025-04-25 10:00:00,76.57,77.1,76.51,76.95,203417.0,76.57,77.1,76.51,76.95,203417.0
2025-04-25 10:05:00,76.92,77.08,76.86,77.0,146117.0,76.92,77.08,76.86,77.0,146117.0
2025-04-25 10:10:00,76.97,77.07,76.9,76.98,93657.0,76.97,77.07,76.9,76.98,93657.0
2025-04-25 10:15:00,76.98,77.09,76.73,76.73,123944.0,76.98,77.09,76.73,76.73,123944.0
2025-04-25 10:20:00,76.73,76.82,76.46,76.78,93872.0,76.73,76.82,76.46,76.78,93872.0
2025-04-25 10:25:00,76.76,76.78,76.01,76.37,114492.0,76.76,76.78,76.01,76.37,114492.0
2025-04-25 10:30:00,76.37,76.65,76.17,76.55,135016.0,76.37,76.65,76.17,76.55,135016.0
2025-04-25 10:35:00,76.56,77.02,76.56,77.02,65548.0,76.56,77.02,76.56,77.02,65548.0
2025-04-25 10:40:00,76.98,77.17,76.95,77.06,67718.0,76.98,77.17,76.95,77.06,67718.0
2025-04-25 10:45:00,77.07,77.18,76.96,77.06,81481.0,77.07,77.18,76.96,77.06,81481.0
2025-04-25 10:50:00,77.06,77.15,76.94,77.01,75376.0,77.06,77.15,76.94,77.01,75376.0
2025-04-25 10:55:00,77.0,77.03,76.67,76.86,186406.0,77.0,77.03,76.67,76.86,186406.0
2025-04-25 11:00:00,76.88,76.89,76.68,76.84,70054.0,76.88,76.89,76.68,76.84,70054.0
2025-04-25 11:05:00,76.84,77.03,76.58,76.92,178232.0,76.84,77.03,76.58,76.92,178232.0
2025-04-25 11:10:00,76.92,77.27,76.87,77.24,82412.0,76.92,77.27,76.87,77.24,82412.0
2025-04-25 11:15:00,77.24,77.38,77.1,77.14,91389.0,77.24,77.38,77.1,77.14,91389.0
2025-04-25 11:20:00,77.14,77.34,77.11,77.33,70606.0,77.14,77.34,77.11,77.33,70606.0
2025-04-25 11:25:00,77.35,77.43,76.92,77.02,140311.0,77.35,77.43,76.92,77.02,140311.0
2025-04-25 11:30:00,77.05,77.31,77.03,77.29,77880.0,77.05,77.31,77.03,77.29,77880.0
2025-04-25 11:35:00,77.29,77.32,77.06,77.1,42300.0,77.29,77.32,77.06,77.1,42300.0
2025-04-25 11:40:00,77.11,77.28,77.0,77.11,58251.0,77.11,77.28,77.0,77.11,58251.0
2025-04-25 11:45:00,77.11,77.19,77.0,77.18,47676.0,77.11,77.19,77.0,77.18,47676.0
2025-04-25 11:50:00,77.16,77.24,77.08,77.15,39009.0,77.16,77.24,77.08,77.15,39009.0
2025-04-25 11:55:00,77.15,77.4,77.1,77.2,35261.0,77.15,77.4,77.1,77.2,35261.0
2025-04-25 12:00:00,77.2,77.2,77.03,77.16,39861.0,77.2,77.2,77.03,77.16,39861.0
2025-04-25 12:05:00,77.15,77.22,76.98,77.06,37634.0,77.15,77.22,76.98,77.06,37634.0
2025-04-25 12:10:00,77.06,77.23,77.03,77.09,33090.0,77.06,77.23,77.03,77.09,33090.0
2025-04-25 12:15:00,77.09,77.36,77.01,77.33,44834.0,77.09,77.36,77.01,77.33,44834.0
2025-04-25 12:20:00,77.33,77.58,77.29,77.56,66559.0,77.33,77.58,77.29,77.56,66559.0
2025-04-25 12:25:00,77.58,77.65,77.55,77.63,89238.0,77.58,77.65,77.55,77.63,89238.0
2025-04-25 12:30:00,77.63,77.73,77.56,77.71,59978.0,77.63,77.73,77.56,77.71,59978.0
2025-04-25 12:35:00,77.71,77.82,77.67,77.82,68323.0,77.71,77.82,77.67,77.82,68323.0
2025-04-25 12:40:00,77.83,78.14,77.8,78.14,195587.0,77.83,78.14,77.8,78.14,195587.0
2025-04-25 12:45:00,78.13,78.25,77.95,78.17,610236.0,78.13,78.25,77.95,78.17,610236.0
2025-04-25 12:50:00,78.15,78.37,78.03,78.15,190491.0,78.15,78.37,78.03,78.15,190491.0
2025-04-25 12:55:00,78.15,78.19,78.0,78.15,69369.0,78.15,78.19,78.0,78.15,69369.0
2025-04-25 13:00:00,78.15,78.26,78.07,78.2,81525.0,78.15,78.26,78.07,78.2,81525.0
2025-04-25 13:05:00,78.18,78.33,78.13,78.24,170271.0,78.18,78.33,78.13,78.24,170271.0
2025-04-25 13:10:00,78.24,78.38,78.21,78.27,65676.0,78.24,78.38,78.21,78.27,65676.0
2025-04-25 13:15:00,78.27,78.32,78.07,78.3,78329.0,78.27,78.32,78.07,78.3,78329.0
2025-04-25 13:20:00,78.32,78.54,78.3,78.48,107606.0,78.32,78.54,78.3,78.48,107606.0
2025-04-25 13:25:00,78.47,78.64,78.4,78.64,123266.0,78.47,78.64,78.4,78.64,123266.0
2025-04-25 13:30:00,78.65,78.85,78.52,78.8,258093.0,78.65,78.85,78.52,78.8,258093.0
2025-04-25 13:35:00,78.79,79.0,78.47,78.5,201228.0,78.79,79.0,78.47,78.5,201228.0
2025-04-25 13:40:00,78.53,78.54,78.08,78.19,112924.0,78.53,78.54,78.08,78.19,112924.0
2025-04-25 13:45:00,78.21,78.22,77.76,77.94,60255.0,78.21,78.22,77.76,77.94,60255.0
2025-04-25 13:50:00,77.95,77.95,77.53,77.56,61119.0,77.95,77.95,77.53,77.56,61119.0
2025-04-25 13:55:00,77.56,77.78,77.24,77.75,98629.0,77.56,77.78,77.24,77.75,98629.0
2025-04-25 14:00:00,77.75,77.96,77.71,77.8,312706.0,77.75,77.96,77.71,77.8,312706.0
2025-04-25 14:05:00,77.83,78.0,77.77,78.0,104581.0,77.83,78.0,77.77,78.0,104581.0
2025-04-25 14:10:00,77.98,78.02,77.81,77.84,44615.0,77.98,78.02,77.81,77.84,44615.0
2025-04-25 14:15:00,77.83,78.02,77.72,77.98,52886.0,77.83,78.02,77.72,77.98,52886.0
2025-04-25 14:20:00,77.96,77.98,77.83,77.88,36193.0,77.96,77.98,77.83,77.88,36193.0
2025-04-25 14:25:00,77.88,77.95,77.75,77.83,34964.0,77.88,77.95,77.75,77.83,34964.0
2025-04-25 14:30:00,77.84,77.89,77.74,77.79,38601.0,77.84,77.89,77.74,77.79,38601.0
2025-04-25 14:35:00,77.77,78.05,77.75,78.02,74661.0,77.77,78.05,77.75,78.02,74661.0
2025-04-25 14:40:00,78.02,78.18,78.01,78.08,37413.0,78.02,78.18,78.01,78.08,37413.0
2025-04-25 14:45:00,78.1,78.26,78.06,78.2,45124.0,78.1,78.26,78.06,78.2,45124.0
2025-04-25 14:50:00,78.19,78.21,77.94,78.18,60536.0,78.19,78.21,77.94,78.18,60536.0
2025-04-25 14:55:00,78.16,78.18,77.93,78.03,48894.0,78.16,78.18,77.93,78.03,48894.0
2025-04-25 15:00:00,78.03,78.08,77.96,78.04,37637.0,78.03,78.08,77.96,78.04,37637.0
2025-04-25 15:05:00,78.04,78.28,78.01,78.23,84315.0,78.04,78.28,78.01,78.23,84315.0
2025-04-25 15:10:00,78.23,78.35,78.18,78.28,149334.0,78.23,78.35,78.18,78.28,149334.0
2025-04-25 15:15:00,78.26,78.34,78.14,78.19,54876.0,78.26,78.34,78.14,78.19,54876.0
2025-04-25 15:20:00,78.17,78.3,78.15,78.22,54809.0,78.17,78.3,78.15,78.22,54809.0
2025-04-25 15:25:00,78.22,78.28,78.13,78.17,79036.0,78.22,78.28,78.13,78.17,79036.0
2025-04-25 15:30:00,78.15,78.2,77.88,78.17,188374.0,78.15,78.2,77.88,78.17,188374.0
2025-04-25 15:35:00,78.17,78.19,77.99,78.02,373860.0,78.17,78.19,77.99,78.02,373860.0
2025-04-25 15:40:00,78.03,78.14,77.89,77.98,158384.0,78.03,78.14,77.89,77.98,158384.0
2025-04-25 15:45:00,77.98,78.13,77.84,77.88,202858.0,77.98,78.13,77.84,77.88,202858.0
2025-04-25 15:50:00,77.9,77.98,77.68,77.76,182587.0,77.9,77.98,77.68,77.76,182587.0
2025-04-25 15:55:00,77.78,77.97,77.62,77.9,408814.0,77.78,77.97,77.62,77.9,408814.0
2025-04-28 09:30:00,76.95,78.32,76.88,77.45,250181.0,76.95,78.32,76.88,77.45,250181.0
2025-04-28 09:35:00,77.45,77.82,77.25,77.69,114195.0,77.45,77.82,77.25,77.69,114195.0
2025-04-28 09:40:00,77.75,78.68,77.72,78.64,73139.0,77.75,78.68,77.72,78.64,73139.0
2025-04-28 09:45:00,78.64,79.25,78.64,79.1,138096.0,78.64,79.25,78.64,79.1,138096.0
2025-04-28 09:50:00,79.04,79.05,78.7,78.72,89053.0,79.04,79.05,78.7,78.72,89053.0
2025-04-28 09:55:00,78.68,78.68,78.25,78.43,82360.0,78.68,78.68,78.25,78.43,82360.0
2025-04-28 10:00:00,78.47,78.73,78.1,78.61,59516.0,78.47,78.73,78.1,78.61,59516.0
2025-04-28 10:05:00,78.62,78.63,78.25,78.48,45511.0,78.62,78.63,78.25,78.48,45511.0
2025-04-28 10:10:00,78.47,78.61,78.28,78.5,43984.0,78.47,78.61,78.28,78.5,43984.0
2025-04-28 10:15:00,78.53,78.68,78.4,78.58,54194.0,78.53,78.68,78.4,78.58,54194.0
2025-04-28 10:20:00,78.6,78.84,78.51,78.77,138902.0,78.6,78.84,78.51,78.77,138902.0
2025-04-28 10:25:00,78.76,78.78,78.52,78.61,58838.0,78.76,78.78,78.52,78.61,58838.0
2025-04-28 10:30:00,78.61,78.66,78.4,78.53,142896.0,78.61,78.66,78.4,78.53,142896.0
2025-04-28 10:35:00,78.54,78.88,78.49,78.83,59704.0,78.54,78.88,78.49,78.83,59704.0
2025-04-28 10:40:00,78.81,78.91,78.61,78.89,55661.0,78.81,78.91,78.61,78.89,55661.0
2025-04-28 10:45:00,78.89,78.95,78.76,78.86,50971.0,78.89,78.95,78.76,78.86,50971.0
2025-04-28 10:50:00,78.86,78.9,78.61,78.62,116633.0,78.86,78.9,78.61,78.62,116633.0
2025-04-28 10:55:00,78.62,78.68,78.3,78.31,81834.0,78.62,78.68,78.3,78.31,81834.0
2025-04-28 11:00:00,78.32,78.47,78.28,78.32,63206.0,78.32,78.47,78.28,78.32,63206.0
2025-04-28 11:05:00,78.32,78.33,77.8,77.82,110033.0,78.32,78.33,77.8,77.82,110033.0
2025-04-28 11:10:00,77.83,78.13,77.67,78.1,63674.0,77.83,78.13,77.67,78.1,63674.0
2025-04-28 11:15:00,78.1,78.1,77.78,77.83,43743.0,78.1,78.1,77.78,77.83,43743.0
2025-04-28 11:20:00,77.8,77.85,77.46,77.53,63242.0,77.8,77.85,77.46,77.53,63242.0
2025-04-28 11:25:00,77.5,77.52,77.3,77.33,73745.0,77.5,77.52,77.3,77.33,73745.0
2025-04-28 11:30:00,77.33,77.7,77.31,77.58,53133.0,77.33,77.7,77.31,77.58,53133.0
2025-04-28 11:35:00,77.58,77.76,77.49,77.65,41996.0,77.58,77.76,77.49,77.65,41996.0
2025-04-28 11:40:00,77.69,77.75,77.52,77.56,31976.0,77.69,77.75,77.52,77.56,31976.0
2025-04-28 11:45:00,77.58,77.62,77.47,77.52,26013.0,77.58,77.62,77.47,77.52,26013.0
2025-04-28 11:50:00,77.5,77.67,77.39,77.48,33909.0,77.5,77.67,77.39,77.48,33909.0
2025-04-28 11:55:00,77.46,77.62,77.46,77.57,17852.0,77.46,77.62,77.46,77.57,17852.0
2025-04-28 12:00:00,77.57,77.63,77.45,77.5,29886.0,77.57,77.63,77.45,77.5,29886.0
2025-04-28 12:05:00,77.5,77.66,77.46,77.53,36107.0,77.5,77.66,77.46,77.53,36107.0
2025-04-28 12:10:00,77.53,77.53,77.41,77.48,30500.0,77.53,77.53,77.41,77.48,30500.0
2025-04-28 12:15:00,77.48,77.7,77.48,77.61,33058.0,77.48,77.7,77.48,77.61,33058.0
2025-04-28 12:20:00,77.61,77.7,77.5,77.66,42769.0,77.61,77.7,77.5,77.66,42769.0
2025-04-28 12:25:00,77.64,77.66,77.39,77.4,43454.0,77.64,77.66,77.39,77.4,43454.0
2025-04-28 12:30:00,77.41,77.63,77.41,77.61,28299.0,77.41,77.63,77.41,77.61,28299.0
2025-04-28 12:35:00,77.6,77.86,77.6,77.84,95836.0,77.6,77.86,77.6,77.84,95836.0
2025-04-28 12:40:00,77.83,78.04,77.82,78.03,103887.0,77.83,78.04,77.82,78.03,103887.0
2025-04-28 12:45:00,78.03,78.12,78.0,78.05,48358.0,78.03,78.12,78.0,78.05,48358.0
2025-04-28 12:50:00,78.04,78.06,77.91,78.02,70935.0,78.04,78.06,77.91,78.02,70935.0
2025-04-28 12:55:00,78.02,78.02,77.88,77.99,101514.0,78.02,78.02,77.88,77.99,101514.0
2025-04-28 13:00:00,77.96,78.07,77.9,77.92,39625.0,77.96,78.07,77.9,77.92,39625.0
2025-04-28 13:05:00,77.94,78.04,77.72,77.75,185255.0,77.94,78.04,77.72,77.75,185255.0
2025-04-28 13:10:00,77.74,77.8,77.6,77.63,22000.0,77.74,77.8,77.6,77.63,22000.0
2025-04-28 13:15:00,77.65,77.81,77.52,77.78,29863.0,77.65,77.81,77.52,77.78,29863.0
2025-04-28 13:20:00,77.8,77.8,77.64,77.72,47922.0,77.8,77.8,77.64,77.72,47922.0
2025-04-28 13:25:00,77.73,77.96,77.65,77.65,60239.0,77.73,77.96,77.65,77.65,60239.0
2025-04-28 13:30:00,77.66,77.7,77.57,77.62,45629.0,77.66,77.7,77.57,77.62,45629.0
2025-04-28 13:35:00,77.59,77.72,77.57,77.7,35528.0,77.59,77.72,77.57,77.7,35528.0
2025-04-28 13:40:00,77.73,77.79,77.65,77.77,17258.0,77.73,77.79,77.65,77.77,17258.0
2025-04-28 13:45:00,77.77,77.82,77.67,77.73,25142.0,77.77,77.82,77.67,77.73,25142.0
2025-04-28 13:50:00,77.75,77.91,77.74,77.91,31381.0,77.75,77.91,77.74,77.91,31381.0
2025-04-28 13:55:00,77.89,78.01,77.84,77.89,28279.0,77.89,78.01,77.84,77.89,28279.0
2025-04-28 14:00:00,77.9,77.98,77.84,77.93,23877.0,77.9,77.98,77.84,77.93,23877.0
2025-04-28 14:05:00,77.9,77.99,77.79,77.87,25762.0,77.9,77.99,77.79,77.87,25762.0
2025-04-28 14:10:00,77.84,77.9,77.76,77.85,22799.0,77.84,77.9,77.76,77.85,22799.0
2025-04-28 14:15:00,77.88,77.93,77.8,77.85,28941.0,77.88,77.93,77.8,77.85,28941.0
2025-04-28 14:20:00,77.85,78.02,77.81,78.0,34503.0,77.85,78.02,77.81,78.0,34503.0
2025-04-28 14:25:00,78.0,78.05,77.92,77.99,33026.0,78.0,78.05,77.92,77.99,33026.0
2025-04-28 14:30:00,77.98,78.0,77.87,77.92,19616.0,77.98,78.0,77.87,77.92,19616.0
2025-04-28 14:35:00,77.91,78.07,77.9,78.05,27208.0,77.91,78.07,77.9,78.05,27208.0
2025-04-28 14:40:00,78.06,78.14,78.04,78.13,23727.0,78.06,78.14,78.04,78.13,23727.0
2025-04-28 14:45:00,78.12,78.17,78.06,78.11,25283.0,78.12,78.17,78.06,78.11,25283.0
2025-04-28 14:50:00,78.11,78.25,78.11,78.22,36071.0,78.11,78.25,78.11,78.22,36071.0
2025-04-28 14:55:00,78.2,78.23,78.1,78.12,28387.0,78.2,78.23,78.1,78.12,28387.0
2025-04-28 15:00:00,78.14,78.29,78.09,78.28,44729.0,78.14,78.29,78.09,78.28,44729.0
2025-04-28 15:05:00,78.27,78.33,78.2,78.29,48610.0,78.27,78.33,78.2,78.29,48610.0
2025-04-28 15:10:00,78.29,78.33,78.19,78.27,47319.0,78.29,78.33,78.19,78.27,47319.0
2025-04-28 15:15:00,78.29,78.33,78.24,78.24,38932.0,78.29,78.33,78.24,78.24,38932.0
2025-04-28 15:20:00,78.25,78.43,78.23,78.42,45932.0,78.25,78.43,78.23,78.42,45932.0
2025-04-28 15:25:00,78.42,78.43,78.3,78.36,47501.0,78.42,78.43,78.3,78.36,47501.0
2025-04-28 15:30:00,78.34,78.4,78.31,78.37,44971.0,78.34,78.4,78.31,78.37,44971.0
2025-04-28 15:35:00,78.35,78.37,78.18,78.28,49153.0,78.35,78.37,78.18,78.28,49153.0
2025-04-28 15:40:00,78.28,78.37,78.23,78.35,57801.0,78.28,78.37,78.23,78.35,57801.0
2025-04-28 15:45:00,78.35,78.39,78.28,78.33,51435.0,78.35,78.39,78.28,78.33,51435.0
2025-04-28 15:50:00,78.31,78.51,78.31,78.45,106804.0,78.31,78.51,78.31,78.45,106804.0
2025-04-28 15:55:00,78.45,78.51,78.31,78.32,272099.0,78.45,78.51,78.31,78.32,272099.0
2025-04-29 09:30:00,79.41,80.39,78.85,80.07,280783.0,79.41,80.39,78.85,80.07,280783.0
2025-04-29 09:35:00,80.05,80.08,79.47,79.78,141185.0,80.05,80.08,79.47,79.78,141185.0
2025-04-29 09:40:00,79.79,80.6,79.78,80.43,122114.0,79.79,80.6,79.78,80.43,122114.0
2025-04-29 09:45:00,80.48,80.61,80.04,80.09,143010.0,80.48,80.61,80.04,80.09,143010.0
2025-04-29 09:50:00,80.07,80.26,79.7,79.98,77394.0,80.07,80.26,79.7,79.98,77394.0
2025-04-29 09:55:00,79.98,80.08,79.74,79.75,100650.0,79.98,80.08,79.74,79.75,100650.0
2025-04-29 10:00:00,79.8,80.06,79.63,79.95,107586.0,79.8,80.06,79.63,79.95,107586.0
2025-04-29 10:05:00,79.95,80.31,79.9,80.18,128028.0,79.95,80.31,79.9,80.18,128028.0
2025-04-29 10:10:00,80.18,80.32,79.93,80.29,165693.0,80.18,80.32,79.93,80.29,165693.0
2025-04-29 10:15:00,80.3,80.43,80.04,80.17,158968.0,80.3,80.43,80.04,80.17,158968.0
2025-04-29 10:20:00,80.17,80.25,79.92,80.04,158126.0,80.17,80.25,79.92,80.04,158126.0
2025-04-29 10:25:00,80.04,80.06,79.51,79.67,146262.0,80.04,80.06,79.51,79.67,146262.0
2025-04-29 10:30:00,79.65,79.88,79.56,79.64,79390.0,79.65,79.88,79.56,79.64,79390.0
2025-04-29 10:35:00,79.63,80.18,79.62,80.12,87787.0,79.63,80.18,79.62,80.12,87787.0
2025-04-29 10:40:00,80.12,80.15,79.97,80.01,140115.0,80.12,80.15,79.97,80.01,140115.0
2025-04-29 10:45:00,80.03,80.17,79.78,79.78,106871.0,80.03,80.17,79.78,79.78,106871.0
2025-04-29 10:50:00,79.8,79.8,79.47,79.75,80569.0,79.8,79.8,79.47,79.75,80569.0
2025-04-29 10:55:00,79.76,79.93,79.74,79.91,57418.0,79.76,79.93,79.74,79.91,57418.0
2025-04-29 11:00:00,79.9,80.01,79.7,79.8,94688.0,79.9,80.01,79.7,79.8,94688.0
2025-04-29 11:05:00,79.82,80.0,79.78,79.9,107216.0,79.82,80.0,79.78,79.9,107216.0
2025-04-29 11:10:00,79.88,79.99,79.65,79.72,51298.0,79.88,79.99,79.65,79.72,51298.0
2025-04-29 11:15:00,79.73,79.94,79.67,79.81,90276.0,79.73,79.94,79.67,79.81,90276.0
2025-04-29 11:20:00,79.76,79.93,79.48,79.52,122189.0,79.76,79.93,79.48,79.52,122189.0
2025-04-29 11:25:00,79.52,79.72,79.48,79.64,30964.0,79.52,79.72,79.48,79.64,30964.0
2025-04-29 11:30:00,79.65,79.7,79.42,79.43,24121.0,79.65,79.7,79.42,79.43,24121.0
2025-04-29 11:35:00,79.4,79.56,79.31,79.55,81900.0,79.4,79.56,79.31,79.55,81900.0
2025-04-29 11:40:00,79.56,79.73,79.48,79.58,24599.0,79.56,79.73,79.48,79.58,24599.0
2025-04-29 11:45:00,79.56,79.64,79.47,79.61,25465.0,79.56,79.64,79.47,79.61,25465.0
2025-04-29 11:50:00,79.59,79.74,79.55,79.68,28025.0,79.59,79.74,79.55,79.68,28025.0
2025-04-29 11:55:00,79.65,79.72,79.48,79.53,34718.0,79.65,79.72,79.48,79.53,34718.0
2025-04-29 12:00:00,79.55,79.8,79.48,79.73,29587.0,79.55,79.8,79.48,79.73,29587.0
2025-04-29 12:05:00,79.75,79.87,79.74,79.86,42932.0,79.75,79.87,79.74,79.86,42932.0
2025-04-29 12:10:00,79.85,79.89,79.73,79.82,40967.0,79.85,79.89,79.73,79.82,40967.0
2025-04-29 12:15:00,79.81,79.81,79.59,79.66,42665.0,79.81,79.81,79.59,79.66,42665.0
2025-04-29 12:20:00,79.65,79.77,79.62,79.71,12657.0,79.65,79.77,79.62,79.71,12657.0
2025-04-29 12:25:00,79.69,79.69,79.55,79.63,15926.0,79.69,79.69,79.55,79.63,15926.0
2025-04-29 12:30:00,79.61,79.79,79.51,79.7,56964.0,79.61,79.79,79.51,79.7,56964.0
2025-04-29 12:35:00,79.72,79.79,79.57,79.66,29895.0,79.72,79.79,79.57,79.66,29895.0
2025-04-29 12:40:00,79.67,79.95,79.62,79.87,66983.0,79.67,79.95,79.62,79.87,66983.0
2025-04-29 12:45:00,79.9,79.9,79.71,79.77,68430.0,79.9,79.9,79.71,79.77,68430.0
2025-04-29 12:50:00,79.77,79.87,79.73,79.83,40138.0,79.77,79.87,79.73,79.83,40138.0
2025-04-29 12:55:00,79.83,79.85,79.62,79.81,81479.0,79.83,79.85,79.62,79.81,81479.0
2025-04-29 13:00:00,79.79,79.86,79.65,79.85,44033.0,79.79,79.86,79.65,79.85,44033.0
2025-04-29 13:05:00,79.85,79.85,79.69,79.7,39288.0,79.85,79.85,79.69,79.7,39288.0
2025-04-29 13:10:00,79.7,79.92,79.64,79.92,56249.0,79.7,79.92,79.64,79.92,56249.0
2025-04-29 13:15:00,79.92,80.05,79.81,80.05,58684.0,79.92,80.05,79.81,80.05,58684.0
2025-04-29 13:20:00,80.05,80.28,80.04,80.26,102835.0,80.05,80.28,80.04,80.26,102835.0
2025-04-29 13:25:00,80.24,80.32,80.1,80.32,113262.0,80.24,80.32,80.1,80.32,113262.0
2025-04-29 13:30:00,80.33,80.4,80.22,80.25,67140.0,80.33,80.4,80.22,80.25,67140.0
2025-04-29 13:35:00,80.26,80.42,80.21,80.42,57422.0,80.26,80.42,80.21,80.42,57422.0
2025-04-29 13:40:00,80.41,80.55,80.41,80.5,33008.0,80.41,80.55,80.41,80.5,33008.0
2025-04-29 13:45:00,80.5,80.79,80.46,80.73,95738.0,80.5,80.79,80.46,80.73,95738.0
2025-04-29 13:50:00,80.73,80.77,80.4,80.4,98367.0,80.73,80.77,80.4,80.4,98367.0
2025-04-29 13:55:00,80.38,80.6,80.3,80.35,53577.0,80.38,80.6,80.3,80.35,53577.0
2025-04-29 14:00:00,80.37,80.57,80.25,80.51,46889.0,80.37,80.57,80.25,80.51,46889.0
2025-04-29 14:05:00,80.53,80.6,80.37,80.38,84746.0,80.53,80.6,80.37,80.38,84746.0
2025-04-29 14:10:00,80.39,80.47,80.37,80.46,35649.0,80.39,80.47,80.37,80.46,35649.0
2025-04-29 14:15:00,80.47,80.58,80.47,80.52,32350.0,80.47,80.58,80.47,80.52,32350.0
2025-04-29 14:20:00,80.5,80.56,80.41,80.52,33309.0,80.5,80.56,80.41,80.52,33309.0
2025-04-29 14:25:00,80.52,80.68,80.46,80.61,39420.0,80.52,80.68,80.46,80.61,39420.0
2025-04-29 14:30:00,80.64,80.77,80.6,80.74,69781.0,80.64,80.77,80.6,80.74,69781.0
2025-04-29 14:35:00,80.75,80.82,80.71,80.81,63877.0,80.75,80.82,80.71,80.81,63877.0
2025-04-29 14:40:00,80.81,80.85,80.73,80.85,62913.0,80.81,80.85,80.73,80.85,62913.0
2025-04-29 14:45:00,80.84,80.87,80.76,80.81,51800.0,80.84,80.87,80.76,80.81,51800.0
2025-04-29 14:50:00,80.81,80.84,80.68,80.69,75901.0,80.81,80.84,80.68,80.69,75901.0
2025-04-29 14:55:00,80.71,80.81,80.67,80.72,58137.0,80.71,80.81,80.67,80.72,58137.0
2025-04-29 15:00:00,80.72,80.95,80.71,80.86,79120.0,80.72,80.95,80.71,80.86,79120.0
2025-04-29 15:05:00,80.86,81.04,80.82,80.9,99015.0,80.86,81.04,80.82,80.9,99015.0
2025-04-29 15:10:00,80.92,81.08,80.9,81.01,107309.0,80.92,81.08,80.9,81.01,107309.0
2025-04-29 15:15:00,81.0,81.0,80.8,80.85,115010.0,81.0,81.0,80.8,80.85,115010.0
2025-04-29 15:20:00,80.87,80.91,80.8,80.88,67248.0,80.87,80.91,80.8,80.88,67248.0
2025-04-29 15:25:00,80.88,80.93,80.76,80.81,67584.0,80.88,80.93,80.76,80.81,67584.0
2025-04-29 15:30:00,80.81,80.98,80.81,80.82,108402.0,80.81,80.98,80.81,80.82,108402.0
2025-04-29 15:35:00,80.82,80.85,80.59,80.65,72795.0,80.82,80.85,80.59,80.65,72795.0
2025-04-29 15:40:00,80.67,80.74,80.63,80.73,71788.0,80.67,80.74,80.63,80.73,71788.0
2025-04-29 15:45:00,80.73,80.93,80.66,80.91,138778.0,80.73,80.93,80.66,80.91,138778.0
2025-04-29 15:50:00,80.91,81.11,80.91,81.01,245003.0,80.91,81.11,80.91,81.01,245003.0
2025-04-29 15:55:00,81.02,81.04,80.7,80.72,554551.0,81.02,81.04,80.7,80.72,554551.0
2025-04-30 09:30:00,78.07,79.34,77.72,78.76,485504.0,78.07,79.34,77.72,78.76,485504.0
2025-04-30 09:35:00,78.76,79.17,78.49,79.09,185704.0,78.76,79.17,78.49,79.09,185704.0
2025-04-30 09:40:00,78.97,79.22,78.92,79.16,138495.0,78.97,79.22,78.92,79.16,138495.0
2025-04-30 09:45:00,79.15,79.74,79.1,79.7,101413.0,79.15,79.74,79.1,79.7,101413.0
2025-04-30 09:50:00,79.72,79.86,79.29,79.47,97155.0,79.72,79.86,79.29,79.47,97155.0
2025-04-30 09:55:00,79.42,79.48,79.07,79.07,112367.0,79.42,79.48,79.07,79.07,112367.0
2025-04-30 10:00:00,79.08,79.47,78.97,79.06,57954.0,79.08,79.47,78.97,79.06,57954.0
2025-04-30 10:05:00,79.06,79.08,78.58,78.91,62026.0,79.06,79.08,78.58,78.91,62026.0
2025-04-30 10:10:00,78.9,79.17,78.85,79.0,60045.0,78.9,79.17,78.85,79.0,60045.0
2025-04-30 10:15:00,79.05,79.17,78.87,79.15,79553.0,79.05,79.17,78.87,79.15,79553.0
2025-04-30 10:20:00,79.17,79.28,78.96,79.23,29572.0,79.17,79.28,78.96,79.23,29572.0
2025-04-30 10:25:00,79.25,79.47,79.18,79.44,70562.0,79.25,79.47,79.18,79.44,70562.0
2025-04-30 10:30:00,79.47,79.62,79.36,79.47,148968.0,79.47,79.62,79.36,79.47,148968.0
2025-04-30 10:35:00,79.44,79.64,79.32,79.6,62629.0,79.44,79.64,79.32,79.6,62629.0
2025-04-30 10:40:00,79.62,79.76,79.26,79.65,103490.0,79.62,79.76,79.26,79.65,103490.0
2025-04-30 10:45:00,79.61,79.73,79.49,79.63,111523.0,79.61,79.73,79.49,79.63,111523.0
2025-04-30 10:50:00,79.62,79.92,79.54,79.72,120029.0,79.62,79.92,79.54,79.72,120029.0
2025-04-30 10:55:00,79.7,80.09,79.64,79.95,65599.0,79.7,80.09,79.64,79.95,65599.0
2025-04-30 11:00:00,79.98,80.56,79.93,80.44,196559.0,79.98,80.56,79.93,80.44,196559.0
2025-04-30 11:05:00,80.42,80.74,80.42,80.58,169265.0,80.42,80.74,80.42,80.58,169265.0
2025-04-30 11:10:00,80.61,80.64,80.27,80.29,43100.0,80.61,80.64,80.27,80.29,43100.0
2025-04-30 11:15:00,80.3,80.49,80.2,80.45,42577.0,80.3,80.49,80.2,80.45,42577.0
2025-04-30 11:20:00,80.43,80.58,80.33,80.37,43460.0,80.43,80.58,80.33,80.37,43460.0
2025-04-30 11:25:00,80.39,80.44,80.16,80.27,36277.0,80.39,80.44,80.16,80.27,36277.0
2025-04-30 11:30:00,80.29,80.62,80.22,80.55,103169.0,80.29,80.62,80.22,80.55,103169.0
2025-04-30 11:35:00,80.58,80.75,80.5,80.7,96438.0,80.58,80.75,80.5,80.7,96438.0
2025-04-30 11:40:00,80.7,81.03,80.52,81.03,120821.0,80.7,81.03,80.52,81.03,120821.0
2025-04-30 11:45:00,81.02,81.14,80.62,80.66,75236.0,81.02,81.14,80.62,80.66,75236.0
2025-04-30 11:50:00,80.68,80.74,80.47,80.54,31485.0,80.68,80.74,80.47,80.54,31485.0
2025-04-30 11:55:00,80.6,80.83,80.53,80.75,28385.0,80.6,80.83,80.53,80.75,28385.0
2025-04-30 12:00:00,80.75,80.87,80.69,80.78,34103.0,80.75,80.87,80.69,80.78,34103.0
2025-04-30 12:05:00,80.81,80.95,80.78,80.81,47782.0,80.81,80.95,80.78,80.81,47782.0
2025-04-30 12:10:00,80.78,80.9,80.73,80.8,29094.0,80.78,80.9,80.73,80.8,29094.0
2025-04-30 12:15:00,80.8,80.9,80.61,80.61,34735.0,80.8,80.9,80.61,80.61,34735.0
2025-04-30 12:20:00,80.63,80.65,80.35,80.39,28798.0,80.63,80.65,80.35,80.39,28798.0
2025-04-30 12:25:00,80.39,80.4,80.24,80.35,33089.0,80.39,80.4,80.24,80.35,33089.0
2025-04-30 12:30:00,80.35,80.39,80.26,80.28,26875.0,80.35,80.39,80.26,80.28,26875.0
2025-04-30 12:35:00,80.28,80.55,80.19,80.54,44209.0,80.28,80.55,80.19,80.54,44209.0
2025-04-30 12:40:00,80.53,80.63,80.51,80.55,35980.0,80.53,80.63,80.51,80.55,35980.0
2025-04-30 12:45:00,80.55,80.57,80.28,80.36,42203.0,80.55,80.57,80.28,80.36,42203.0
2025-04-30 12:50:00,80.35,80.61,80.34,80.59,36261.0,80.35,80.61,80.34,80.59,36261.0
2025-04-30 12:55:00,80.59,80.63,80.49,80.6,22645.0,80.59,80.63,80.49,80.6,22645.0
2025-04-30 13:00:00,80.59,80.78,80.59,80.73,53379.0,80.59,80.78,80.59,80.73,53379.0
2025-04-30 13:05:00,80.73,80.77,80.61,80.67,65304.0,80.73,80.77,80.61,80.67,65304.0
2025-04-30 13:10:00,80.64,80.65,80.34,80.65,104735.0,80.64,80.65,80.34,80.65,104735.0
2025-04-30 13:15:00,80.66,80.8,80.63,80.64,22038.0,80.66,80.8,80.63,80.64,22038.0
2025-04-30 13:20:00,80.62,80.76,80.6,80.72,34268.0,80.62,80.76,80.6,80.72,34268.0
2025-04-30 13:25:00,80.73,80.98,80.69,80.86,52558.0,80.73,80.98,80.69,80.86,52558.0
2025-04-30 13:30:00,80.86,81.06,80.83,81.05,52629.0,80.86,81.06,80.83,81.05,52629.0
2025-04-30 13:35:00,81.04,81.14,80.91,80.94,41780.0,81.04,81.14,80.91,80.94,41780.0
2025-04-30 13:40:00,80.93,81.1,80.87,81.08,57557.0,80.93,81.1,80.87,81.08,57557.0
2025-04-30 13:45:00,81.08,81.11,80.97,81.01,35973.0,81.08,81.11,80.97,81.01,35973.0
2025-04-30 13:50:00,81.02,81.13,80.98,81.06,33555.0,81.02,81.13,80.98,81.06,33555.0
2025-04-30 13:55:00,81.07,81.08,80.96,80.98,22669.0,81.07,81.08,80.96,80.98,22669.0
2025-04-30 14:00:00,80.96,81.06,80.9,80.97,39579.0,80.96,81.06,80.9,80.97,39579.0
2025-04-30 14:05:00,80.99,81.53,80.88,81.14,80850.0,80.99,81.53,80.88,81.14,80850.0
2025-04-30 14:10:00,81.16,81.48,81.09,81.19,56023.0,81.16,81.48,81.09,81.19,56023.0
2025-04-30 14:15:00,81.19,81.46,81.13,81.42,94232.0,81.19,81.46,81.13,81.42,94232.0
2025-04-30 14:20:00,81.4,81.46,81.33,81.42,48027.0,81.4,81.46,81.33,81.42,48027.0
2025-04-30 14:25:00,81.42,81.42,81.1,81.25,73700.0,81.42,81.42,81.1,81.25,73700.0
2025-04-30 14:30:00,81.22,81.35,81.06,81.27,86404.0,81.22,81.35,81.06,81.27,86404.0
2025-04-30 14:35:00,81.26,81.31,81.08,81.09,75999.0,81.26,81.31,81.08,81.09,75999.0
2025-04-30 14:40:00,81.08,81.19,81.03,81.07,31556.0,81.08,81.19,81.03,81.07,31556.0
2025-04-30 14:45:00,81.08,81.53,81.07,81.46,50776.0,81.08,81.53,81.07,81.46,50776.0
2025-04-30 14:50:00,81.46,81.54,81.38,81.42,83478.0,81.46,81.54,81.38,81.42,83478.0
2025-04-30 14:55:00,81.42,81.51,81.34,81.34,64716.0,81.42,81.51,81.34,81.34,64716.0
2025-04-30 15:00:00,81.34,81.52,81.34,81.51,78806.0,81.34,81.52,81.34,81.51,78806.0
2025-04-30 15:05:00,81.51,81.56,81.45,81.47,76778.0,81.51,81.56,81.45,81.47,76778.0
2025-04-30 15:10:00,81.47,81.66,81.41,81.64,98750.0,81.47,81.66,81.41,81.64,98750.0
2025-04-30 15:15:00,81.64,81.78,81.59,81.75,130352.0,81.64,81.78,81.59,81.75,130352.0
2025-04-30 15:20:00,81.76,81.76,81.52,81.57,123821.0,81.76,81.76,81.52,81.57,123821.0
2025-04-30 15:25:00,81.54,81.54,81.29,81.34,70445.0,81.54,81.54,81.29,81.34,70445.0
2025-04-30 15:30:00,81.34,81.4,81.08,81.11,95303.0,81.34,81.4,81.08,81.11,95303.0
2025-04-30 15:35:00,81.13,81.41,81.11,81.27,71174.0,81.13,81.41,81.11,81.27,71174.0
2025-04-30 15:40:00,81.27,81.53,81.25,81.51,87690.0,81.27,81.53,81.25,81.51,87690.0
2025-04-30 15:45:00,81.51,81.86,81.5,81.82,119189.0,81.51,81.86,81.5,81.82,119189.0
2025-04-30 15:50:00,81.85,82.21,81.8,82.16,253362.0,81.85,82.21,81.8,82.16,253362.0
2025-04-30 15:55:00,82.15,82.56,82.07,82.19,1082951.0,82.15,82.56,82.07,82.19,1082951.0
2025-05-01 09:30:00,87.77,89.3,86.37,88.14,1157395.0,87.77,89.3,86.37,88.14,1157395.0
2025-05-01 09:35:00,88.14,88.56,87.03,87.19,555039.0,88.14,88.56,87.03,87.19,555039.0
2025-05-01 09:40:00,87.23,88.69,87.15,88.64,309829.0,87.23,88.69,87.15,88.64,309829.0
2025-05-01 09:45:00,88.67,89.18,88.33,88.38,293688.0,88.67,89.18,88.33,88.38,293688.0
2025-05-01 09:50:00,88.36,88.81,88.16,88.44,184852.0,88.36,88.81,88.16,88.44,184852.0
2025-05-01 09:55:00,88.41,88.6,87.86,87.91,227342.0,88.41,88.6,87.86,87.91,227342.0
2025-05-01 10:00:00,88.0,88.33,87.31,87.7,258118.0,88.0,88.33,87.31,87.7,258118.0
2025-05-01 10:05:00,87.64,88.29,87.64,88.17,318424.0,87.64,88.29,87.64,88.17,318424.0
2025-05-01 10:10:00,88.15,88.2,87.31,87.55,268396.0,88.15,88.2,87.31,87.55,268396.0
2025-05-01 10:15:00,87.55,87.88,87.51,87.59,124024.0,87.55,87.88,87.51,87.59,124024.0
2025-05-01 10:20:00,87.6,88.17,87.58,88.16,96642.0,87.6,88.17,87.58,88.16,96642.0
2025-05-01 10:25:00,88.16,88.29,87.9,88.17,132675.0,88.16,88.29,87.9,88.17,132675.0
2025-05-01 10:30:00,88.21,88.28,87.67,87.92,112939.0,88.21,88.28,87.67,87.92,112939.0
2025-05-01 10:35:00,87.95,88.56,87.92,88.52,198721.0,87.95,88.56,87.92,88.52,198721.0
2025-05-01 10:40:00,88.55,88.72,88.35,88.39,290847.0,88.55,88.72,88.35,88.39,290847.0
2025-05-01 10:45:00,88.38,88.94,88.37,88.94,225384.0,88.38,88.94,88.37,88.94,225384.0
2025-05-01 10:50:00,88.91,88.98,88.75,88.9,272844.0,88.91,88.98,88.75,88.9,272844.0
2025-05-01 10:55:00,88.9,89.11,88.84,88.93,220925.0,88.9,89.11,88.84,88.93,220925.0
2025-05-01 11:00:00,88.92,89.15,88.77,88.94,151518.0,88.92,89.15,88.77,88.94,151518.0
2025-05-01 11:05:00,88.95,89.02,88.84,88.92,62331.0,88.95,89.02,88.84,88.92,62331.0
2025-05-01 11:10:00,88.92,89.11,88.85,88.93,75249.0,88.92,89.11,88.85,88.93,75249.0
2025-05-01 11:15:00,88.96,89.34,88.92,89.17,108419.0,88.96,89.34,88.92,89.17,108419.0
2025-05-01 11:20:00,89.18,89.21,88.76,88.85,127988.0,89.18,89.21,88.76,88.85,127988.0
2025-05-01 11:25:00,88.88,89.05,88.68,88.9,68743.0,88.88,89.05,88.68,88.9,68743.0
2025-05-01 11:30:00,88.93,88.95,88.62,88.65,60292.0,88.93,88.95,88.62,88.65,60292.0
2025-05-01 11:35:00,88.66,88.85,88.61,88.67,52261.0,88.66,88.85,88.61,88.67,52261.0
2025-05-01 11:40:00,88.66,88.7,88.48,88.5,68488.0,88.66,88.7,88.48,88.5,68488.0
2025-05-01 11:45:00,88.48,88.66,88.43,88.53,53452.0,88.48,88.66,88.43,88.53,53452.0
2025-05-01 11:50:00,88.53,88.59,88.35,88.36,66212.0,88.53,88.59,88.35,88.36,66212.0
2025-05-01 11:55:00,88.34,88.37,88.05,88.26,100608.0,88.34,88.37,88.05,88.26,100608.0
2025-05-01 12:00:00,88.28,88.44,88.19,88.26,77971.0,88.28,88.44,88.19,88.26,77971.0
2025-05-01 12:05:00,88.28,88.59,88.22,88.56,57046.0,88.28,88.59,88.22,88.56,57046.0
2025-05-01 12:10:00,88.58,88.6,88.33,88.37,68761.0,88.58,88.6,88.33,88.37,68761.0
2025-05-01 12:15:00,88.37,88.41,88.19,88.35,49924.0,88.37,88.41,88.19,88.35,49924.0
2025-05-01 12:20:00,88.35,88.5,88.23,88.38,64184.0,88.35,88.5,88.23,88.38,64184.0
2025-05-01 12:25:00,88.38,88.74,88.35,88.72,99087.0,88.38,88.74,88.35,88.72,99087.0
2025-05-01 12:30:00,88.72,88.73,88.44,88.47,90744.0,88.72,88.73,88.44,88.47,90744.0
2025-05-01 12:35:00,88.47,88.69,88.44,88.63,63348.0,88.47,88.69,88.44,88.63,63348.0
2025-05-01 12:40:00,88.6,88.64,88.43,88.57,52543.0,88.6,88.64,88.43,88.57,52543.0
2025-05-01 12:45:00,88.57,88.69,88.45,88.59,123451.0,88.57,88.69,88.45,88.59,123451.0
2025-05-01 12:50:00,88.58,88.68,88.44,88.56,50699.0,88.58,88.68,88.44,88.56,50699.0
2025-05-01 12:55:00,88.52,88.61,88.46,88.52,47204.0,88.52,88.61,88.46,88.52,47204.0
2025-05-01 13:00:00,88.53,88.98,88.51,88.98,61159.0,88.53,88.98,88.51,88.98,61159.0
2025-05-01 13:05:00,88.98,88.98,88.79,88.95,60319.0,88.98,88.98,88.79,88.95,60319.0
2025-05-01 13:10:00,88.93,88.97,88.73,88.82,75463.0,88.93,88.97,88.73,88.82,75463.0
2025-05-01 13:15:00,88.82,88.92,88.73,88.9,56795.0,88.82,88.92,88.73,88.9,56795.0
2025-05-01 13:20:00,88.88,88.97,88.73,88.78,51734.0,88.88,88.97,88.73,88.78,51734.0
2025-05-01 13:25:00,88.78,88.81,88.47,88.63,67324.0,88.78,88.81,88.47,88.63,67324.0
2025-05-01 13:30:00,88.63,88.72,88.55,88.62,51336.0,88.63,88.72,88.55,88.62,51336.0
2025-05-01 13:35:00,88.62,88.66,88.35,88.45,52329.0,88.62,88.66,88.35,88.45,52329.0
2025-05-01 13:40:00,88.44,88.44,88.18,88.28,45976.0,88.44,88.44,88.18,88.28,45976.0
2025-05-01 13:45:00,88.29,88.41,88.22,88.33,32978.0,88.29,88.41,88.22,88.33,32978.0
2025-05-01 13:50:00,88.31,88.47,88.22,88.45,33932.0,88.31,88.47,88.22,88.45,33932.0
2025-05-01 13:55:00,88.45,88.6,88.35,88.59,48241.0,88.45,88.6,88.35,88.59,48241.0
2025-05-01 14:00:00,88.62,88.79,88.51,88.75,48665.0,88.62,88.79,88.51,88.75,48665.0
2025-05-01 14:05:00,88.75,88.82,88.7,88.78,51251.0,88.75,88.82,88.7,88.78,51251.0
2025-05-01 14:10:00,88.79,88.86,88.77,88.82,39710.0,88.79,88.86,88.77,88.82,39710.0
2025-05-01 14:15:00,88.83,88.9,88.76,88.83,38345.0,88.83,88.9,88.76,88.83,38345.0
2025-05-01 14:20:00,88.83,88.88,88.66,88.68,36149.0,88.83,88.88,88.66,88.68,36149.0
2025-05-01 14:25:00,88.68,88.75,88.55,88.71,35787.0,88.68,88.75,88.55,88.71,35787.0
2025-05-01 14:30:00,88.71,88.73,88.59,88.68,37216.0,88.71,88.73,88.59,88.68,37216.0
2025-05-01 14:35:00,88.69,88.71,88.57,88.67,37748.0,88.69,88.71,88.57,88.67,37748.0
2025-05-01 14:40:00,88.67,88.78,88.57,88.76,43264.0,88.67,88.78,88.57,88.76,43264.0
2025-05-01 14:45:00,88.75,88.92,88.73,88.91,60227.0,88.75,88.92,88.73,88.91,60227.0
2025-05-01 14:50:00,88.9,88.97,88.8,88.83,49081.0,88.9,88.97,88.8,88.83,49081.0
2025-05-01 14:55:00,88.83,88.92,88.77,88.82,38362.0,88.83,88.92,88.77,88.82,38362.0
2025-05-01 15:00:00,88.84,88.87,88.72,88.82,44950.0,88.84,88.87,88.72,88.82,44950.0
2025-05-01 15:05:00,88.81,88.89,88.73,88.75,47231.0,88.81,88.89,88.73,88.75,47231.0
2025-05-01 15:10:00,88.75,88.99,88.69,88.96,69008.0,88.75,88.99,88.69,88.96,69008.0
2025-05-01 15:15:00,88.95,89.04,88.81,88.91,161513.0,88.95,89.04,88.81,88.91,161513.0
2025-05-01 15:20:00,88.91,88.98,88.74,88.88,85598.0,88.91,88.98,88.74,88.88,85598.0
2025-05-01 15:25:00,88.88,88.92,88.79,88.8,69361.0,88.88,88.92,88.79,88.8,69361.0
2025-05-01 15:30:00,88.81,88.87,88.67,88.72,107963.0,88.81,88.87,88.67,88.72,107963.0
2025-05-01 15:35:00,88.72,88.75,88.6,88.62,98263.0,88.72,88.75,88.6,88.62,98263.0
2025-05-01 15:40:00,88.62,88.73,88.56,88.67,185898.0,88.62,88.73,88.56,88.67,185898.0
2025-05-01 15:45:00,88.67,88.82,88.66,88.78,143215.0,88.67,88.82,88.66,88.78,143215.0
2025-05-01 15:50:00,88.78,88.83,88.36,88.42,226520.0,88.78,88.83,88.36,88.42,226520.0
2025-05-01 15:55:00,88.43,88.49,87.78,87.83,761519.0,88.43,88.49,87.78,87.83,761519.0
2025-05-02 09:30:00,89.1,90.21,89.09,89.97,547303.0,89.1,90.21,89.09,89.97,547303.0
2025-05-02 09:35:00,89.92,90.25,89.61,90.25,293468.0,89.92,90.25,89.61,90.25,293468.0
2025-05-02 09:40:00,90.3,90.53,90.11,90.37,110234.0,90.3,90.53,90.11,90.37,110234.0
2025-05-02 09:45:00,90.41,90.64,90.28,90.32,135803.0,90.41,90.64,90.28,90.32,135803.0
2025-05-02 09:50:00,90.33,90.73,90.17,90.49,89110.0,90.33,90.73,90.17,90.49,89110.0
2025-05-02 09:55:00,90.49,90.76,90.38,90.61,102821.0,90.49,90.76,90.38,90.61,102821.0
2025-05-02 10:00:00,90.6,90.93,90.42,90.8,121866.0,90.6,90.93,90.42,90.8,121866.0
2025-05-02 10:05:00,90.83,91.06,90.56,90.59,125650.0,90.83,91.06,90.56,90.59,125650.0
2025-05-02 10:10:00,90.61,90.63,90.3,90.48,66396.0,90.61,90.63,90.3,90.48,66396.0
2025-05-02 10:15:00,90.46,90.87,90.44,90.52,72775.0,90.46,90.87,90.44,90.52,72775.0
2025-05-02 10:20:00,90.5,90.58,90.36,90.55,52004.0,90.5,90.58,90.36,90.55,52004.0
2025-05-02 10:25:00,90.5,90.89,90.37,90.89,59210.0,90.5,90.89,90.37,90.89,59210.0
2025-05-02 10:30:00,90.88,90.88,90.51,90.75,49450.0,90.88,90.88,90.51,90.75,49450.0
2025-05-02 10:35:00,90.75,90.79,90.5,90.76,59958.0,90.75,90.79,90.5,90.76,59958.0
2025-05-02 10:40:00,90.76,90.8,90.48,90.55,39018.0,90.76,90.8,90.48,90.55,39018.0
2025-05-02 10:45:00,90.55,90.7,90.46,90.62,44973.0,90.55,90.7,90.46,90.62,44973.0
2025-05-02 10:50:00,90.62,90.77,90.53,90.65,63141.0,90.62,90.77,90.53,90.65,63141.0
2025-05-02 10:55:00,90.65,90.7,90.55,90.62,46672.0,90.65,90.7,90.55,90.62,46672.0
2025-05-02 11:00:00,90.62,90.95,90.61,90.87,99139.0,90.62,90.95,90.61,90.87,99139.0
2025-05-02 11:05:00,90.87,90.88,90.58,90.79,69564.0,90.87,90.88,90.58,90.79,69564.0
2025-05-02 11:10:00,90.77,91.05,90.75,90.9,61307.0,90.77,91.05,90.75,90.9,61307.0
2025-05-02 11:15:00,90.9,91.23,90.83,91.16,103337.0,90.9,91.23,90.83,91.16,103337.0
2025-05-02 11:20:00,91.17,91.18,90.94,90.96,50816.0,91.17,91.18,90.94,90.96,50816.0
2025-05-02 11:25:00,90.95,90.98,90.81,90.92,50660.0,90.95,90.98,90.81,90.92,50660.0
2025-05-02 11:30:00,90.94,91.09,90.78,91.04,71103.0,90.94,91.09,90.78,91.04,71103.0
2025-05-02 11:35:00,91.04,91.07,90.9,91.07,39468.0,91.04,91.07,90.9,91.07,39468.0
2025-05-02 11:40:00,91.07,91.31,90.91,91.24,79798.0,91.07,91.31,90.91,91.24,79798.0
2025-05-02 11:45:00,91.24,91.47,91.21,91.4,80013.0,91.24,91.47,91.21,91.4,80013.0
2025-05-02 11:50:00,91.41,91.5,91.3,91.45,144653.0,91.41,91.5,91.3,91.45,144653.0
2025-05-02 11:55:00,91.46,91.59,91.4,91.47,88306.0,91.46,91.59,91.4,91.47,88306.0
2025-05-02 12:00:00,91.5,91.76,91.35,91.75,102423.0,91.5,91.76,91.35,91.75,102423.0
2025-05-02 12:05:00,91.77,91.84,91.44,91.51,67943.0,91.77,91.84,91.44,91.51,67943.0
2025-05-02 12:10:00,91.5,91.68,91.44,91.65,45950.0,91.5,91.68,91.44,91.65,45950.0
2025-05-02 12:15:00,91.68,91.68,91.56,91.64,45735.0,91.68,91.68,91.56,91.64,45735.0
2025-05-02 12:20:00,91.62,91.75,91.6,91.6,37126.0,91.62,91.75,91.6,91.6,37126.0
2025-05-02 12:25:00,91.61,91.7,91.58,91.62,34834.0,91.61,91.7,91.58,91.62,34834.0
2025-05-02 12:30:00,91.66,91.75,91.58,91.69,70092.0,91.66,91.75,91.58,91.69,70092.0
2025-05-02 12:35:00,91.69,91.72,91.53,91.55,83663.0,91.69,91.72,91.53,91.55,83663.0
2025-05-02 12:40:00,91.55,91.61,91.41,91.59,39728.0,91.55,91.61,91.41,91.59,39728.0
2025-05-02 12:45:00,91.6,91.83,91.56,91.75,60046.0,91.6,91.83,91.56,91.75,60046.0
2025-05-02 12:50:00,91.73,91.89,91.59,91.87,52777.0,91.73,91.89,91.59,91.87,52777.0
2025-05-02 12:55:00,91.86,91.96,91.83,91.91,55578.0,91.86,91.96,91.83,91.91,55578.0
2025-05-02 13:00:00,91.95,91.96,91.75,91.83,74370.0,91.95,91.96,91.75,91.83,74370.0
2025-05-02 13:05:00,91.81,91.85,91.61,91.63,59653.0,91.81,91.85,91.61,91.63,59653.0
2025-05-02 13:10:00,91.63,91.83,91.63,91.79,63912.0,91.63,91.83,91.63,91.79,63912.0
2025-05-02 13:15:00,91.8,91.82,91.59,91.65,56927.0,91.8,91.82,91.59,91.65,56927.0
2025-05-02 13:20:00,91.65,91.87,91.64,91.81,58218.0,91.65,91.87,91.64,91.81,58218.0
2025-05-02 13:25:00,91.84,92.02,91.83,91.9,115205.0,91.84,92.02,91.83,91.9,115205.0
2025-05-02 13:30:00,91.9,91.98,91.73,91.74,41170.0,91.9,91.98,91.73,91.74,41170.0
2025-05-02 13:35:00,91.76,91.77,91.64,91.74,54170.0,91.76,91.77,91.64,91.74,54170.0
2025-05-02 13:40:00,91.74,91.76,91.59,91.7,70109.0,91.74,91.76,91.59,91.7,70109.0
2025-05-02 13:45:00,91.7,91.77,91.59,91.59,38907.0,91.7,91.77,91.59,91.59,38907.0
2025-05-02 13:50:00,91.59,91.69,91.56,91.66,38944.0,91.59,91.69,91.56,91.66,38944.0
2025-05-02 13:55:00,91.66,91.71,91.62,91.66,34658.0,91.66,91.71,91.62,91.66,34658.0
2025-05-02 14:00:00,91.66,91.77,91.62,91.75,105799.0,91.66,91.77,91.62,91.75,105799.0
2025-05-02 14:05:00,91.73,91.81,91.68,91.72,50460.0,91.73,91.81,91.68,91.72,50460.0
2025-05-02 14:10:00,91.73,91.81,91.57,91.62,44897.0,91.73,91.81,91.57,91.62,44897.0
2025-05-02 14:15:00,91.6,91.75,91.57,91.6,45811.0,91.6,91.75,91.57,91.6,45811.0
2025-05-02 14:20:00,91.58,91.62,91.5,91.56,39491.0,91.58,91.62,91.5,91.56,39491.0
2025-05-02 14:25:00,91.56,91.66,91.52,91.64,41942.0,91.56,91.66,91.52,91.64,41942.0
2025-05-02 14:30:00,91.64,91.69,91.5,91.55,38597.0,91.64,91.69,91.5,91.55,38597.0
2025-05-02 14:35:00,91.51,91.69,91.48,91.68,39820.0,91.51,91.69,91.48,91.68,39820.0
2025-05-02 14:40:00,91.68,91.7,91.56,91.63,28403.0,91.68,91.7,91.56,91.63,28403.0
2025-05-02 14:45:00,91.64,91.64,91.38,91.41,35281.0,91.64,91.64,91.38,91.41,35281.0
2025-05-02 14:50:00,91.4,91.58,91.36,91.53,47055.0,91.4,91.58,91.36,91.53,47055.0
2025-05-02 14:55:00,91.53,91.69,91.5,91.67,47244.0,91.53,91.69,91.5,91.67,47244.0
2025-05-02 15:00:00,91.65,91.74,91.5,91.51,55184.0,91.65,91.74,91.5,91.51,55184.0
2025-05-02 15:05:00,91.53,91.68,91.47,91.67,70144.0,91.53,91.68,91.47,91.67,70144.0
2025-05-02 15:10:00,91.68,91.7,91.46,91.55,48664.0,91.68,91.7,91.46,91.55,48664.0
2025-05-02 15:15:00,91.55,91.65,91.52,91.61,53983.0,91.55,91.65,91.52,91.61,53983.0
2025-05-02 15:20:00,91.6,91.66,91.54,91.56,53588.0,91.6,91.66,91.54,91.56,53588.0
2025-05-02 15:25:00,91.56,91.62,91.53,91.59,79892.0,91.56,91.62,91.53,91.59,79892.0
2025-05-02 15:30:00,91.57,91.57,91.21,91.29,103795.0,91.57,91.57,91.21,91.29,103795.0
2025-05-02 15:35:00,91.29,91.44,91.21,91.43,92930.0,91.29,91.44,91.21,91.43,92930.0
2025-05-02 15:40:00,91.43,91.47,91.25,91.26,85111.0,91.43,91.47,91.25,91.26,85111.0
2025-05-02 15:45:00,91.26,91.45,91.22,91.3,243379.0,91.26,91.45,91.22,91.3,243379.0
2025-05-02 15:50:00,91.29,91.4,91.12,91.19,364323.0,91.29,91.4,91.12,91.19,364323.0
2025-05-02 15:55:00,91.19,91.25,90.99,90.99,714833.0,91.19,91.25,90.99,90.99,714833.0
2025-05-05 09:30:00,89.7,90.63,89.44,90.58,186453.0,89.7,90.63,89.44,90.58,186453.0
2025-05-05 09:35:00,90.58,90.98,90.48,90.68,64843.0,90.58,90.98,90.48,90.68,64843.0
2025-05-05 09:40:00,90.62,90.85,90.44,90.79,28829.0,90.62,90.85,90.44,90.79,28829.0
2025-05-05 09:45:00,90.78,91.21,90.69,91.01,66267.0,90.78,91.21,90.69,91.01,66267.0
2025-05-05 09:50:00,91.05,91.16,90.86,91.09,56363.0,91.05,91.16,90.86,91.09,56363.0
2025-05-05 09:55:00,91.11,91.35,90.99,91.13,50959.0,91.11,91.35,90.99,91.13,50959.0
2025-05-05 10:00:00,91.16,91.57,91.1,91.15,91722.0,91.16,91.57,91.1,91.15,91722.0
2025-05-05 10:05:00,91.15,91.5,91.05,91.18,68811.0,91.15,91.5,91.05,91.18,68811.0
2025-05-05 10:10:00,91.17,91.17,90.77,91.02,46615.0,91.17,91.17,90.77,91.02,46615.0
2025-05-05 10:15:00,91.04,91.25,90.93,91.17,38430.0,91.04,91.25,90.93,91.17,38430.0
2025-05-05 10:20:00,91.2,91.24,90.61,90.75,46835.0,91.2,91.24,90.61,90.75,46835.0
2025-05-05 10:25:00,90.74,90.99,90.67,90.98,40939.0,90.74,90.99,90.67,90.98,40939.0
2025-05-05 10:30:00,90.97,91.08,90.63,90.66,38317.0,90.97,91.08,90.63,90.66,38317.0
2025-05-05 10:35:00,90.65,90.98,90.6,90.91,48099.0,90.65,90.98,90.6,90.91,48099.0
2025-05-05 10:40:00,90.89,91.04,90.75,90.99,45800.0,90.89,91.04,90.75,90.99,45800.0
2025-05-05 10:45:00,91.03,91.18,90.89,91.02,67975.0,91.03,91.18,90.89,91.02,67975.0
2025-05-05 10:50:00,91.05,91.08,90.9,91.0,37059.0,91.05,91.08,90.9,91.0,37059.0
2025-05-05 10:55:00,91.02,91.17,90.98,91.13,40777.0,91.02,91.17,90.98,91.13,40777.0
2025-05-05 11:00:00,91.12,91.17,90.95,90.95,44884.0,91.12,91.17,90.95,90.95,44884.0
2025-05-05 11:05:00,90.94,91.03,90.83,90.98,46278.0,90.94,91.03,90.83,90.98,46278.0
2025-05-05 11:10:00,90.98,91.0,90.81,90.91,38994.0,90.98,91.0,90.81,90.91,38994.0
2025-05-05 11:15:00,90.91,90.94,90.77,90.89,40780.0,90.91,90.94,90.77,90.89,40780.0
2025-05-05 11:20:00,90.91,90.96,90.85,90.87,34223.0,90.91,90.96,90.85,90.87,34223.0
2025-05-05 11:25:00,90.88,90.9,90.72,90.84,35869.0,90.88,90.9,90.72,90.84,35869.0
2025-05-05 11:30:00,90.87,90.87,90.7,90.81,42330.0,90.87,90.87,90.7,90.81,42330.0
2025-05-05 11:35:00,90.83,90.83,90.63,90.65,25321.0,90.83,90.83,90.63,90.65,25321.0
2025-05-05 11:40:00,90.66,90.81,90.63,90.76,37363.0,90.66,90.81,90.63,90.76,37363.0
2025-05-05 11:45:00,90.72,90.79,90.57,90.6,28886.0,90.72,90.79,90.57,90.6,28886.0
2025-05-05 11:50:00,90.58,90.66,90.56,90.64,28715.0,90.58,90.66,90.56,90.64,28715.0
2025-05-05 11:55:00,90.65,90.65,90.51,90.57,26079.0,90.65,90.65,90.51,90.57,26079.0
2025-05-05 12:00:00,90.56,90.7,90.51,90.68,24216.0,90.56,90.7,90.51,90.68,24216.0
2025-05-05 12:05:00,90.67,90.78,90.6,90.61,37974.0,90.67,90.78,90.6,90.61,37974.0
2025-05-05 12:10:00,90.57,90.65,90.55,90.64,25569.0,90.57,90.65,90.55,90.64,25569.0
2025-05-05 12:15:00,90.64,90.81,90.61,90.81,36003.0,90.64,90.81,90.61,90.81,36003.0
2025-05-05 12:20:00,90.81,90.9,90.71,90.9,36838.0,90.81,90.9,90.71,90.9,36838.0
2025-05-05 12:25:00,90.88,90.96,90.8,90.95,29284.0,90.88,90.96,90.8,90.95,29284.0
2025-05-05 12:30:00,90.94,90.97,90.85,90.89,22616.0,90.94,90.97,90.85,90.89,22616.0
2025-05-05 12:35:00,90.89,90.93,90.82,90.88,21941.0,90.89,90.93,90.82,90.88,21941.0
2025-05-05 12:40:00,90.9,90.97,90.84,90.92,34977.0,90.9,90.97,90.84,90.92,34977.0
2025-05-05 12:45:00,90.9,91.06,90.87,91.0,53962.0,90.9,91.06,90.87,91.0,53962.0
2025-05-05 12:50:00,91.02,91.04,90.87,90.97,21943.0,91.02,91.04,90.87,90.97,21943.0
2025-05-05 12:55:00,90.95,90.98,90.9,90.92,21247.0,90.95,90.98,90.9,90.92,21247.0
2025-05-05 13:00:00,90.9,90.92,90.79,90.86,27643.0,90.9,90.92,90.79,90.86,27643.0
2025-05-05 13:05:00,90.84,90.85,90.79,90.84,28555.0,90.84,90.85,90.79,90.84,28555.0
2025-05-05 13:10:00,90.84,90.9,90.78,90.78,47229.0,90.84,90.9,90.78,90.78,47229.0
2025-05-05 13:15:00,90.78,90.82,90.67,90.79,28582.0,90.78,90.82,90.67,90.79,28582.0
2025-05-05 13:20:00,90.8,90.82,90.75,90.8,22955.0,90.8,90.82,90.75,90.8,22955.0
2025-05-05 13:25:00,90.8,90.85,90.76,90.84,25123.0,90.8,90.85,90.76,90.84,25123.0
2025-05-05 13:30:00,90.83,90.98,90.83,90.94,40591.0,90.83,90.98,90.83,90.94,40591.0
2025-05-05 13:35:00,90.94,91.06,90.89,91.0,37808.0,90.94,91.06,90.89,91.0,37808.0
2025-05-05 13:40:00,91.0,91.0,90.89,90.91,17499.0,91.0,91.0,90.89,90.91,17499.0
2025-05-05 13:45:00,90.9,91.03,90.9,91.01,16426.0,90.9,91.03,90.9,91.01,16426.0
2025-05-05 13:50:00,91.0,91.12,91.0,91.06,29611.0,91.0,91.12,91.0,91.06,29611.0
2025-05-05 13:55:00,91.06,91.13,91.03,91.1,29502.0,91.06,91.13,91.03,91.1,29502.0
2025-05-05 14:00:00,91.12,91.13,91.01,91.09,36496.0,91.12,91.13,91.01,91.09,36496.0
2025-05-05 14:05:00,91.08,91.16,91.01,91.01,63223.0,91.08,91.16,91.01,91.01,63223.0
2025-05-05 14:10:00,91.03,91.09,90.99,90.99,44548.0,91.03,91.09,90.99,90.99,44548.0
2025-05-05 14:15:00,91.0,91.05,90.83,90.84,75772.0,91.0,91.05,90.83,90.84,75772.0
2025-05-05 14:20:00,90.84,90.84,90.73,90.74,52858.0,90.84,90.84,90.73,90.74,52858.0
2025-05-05 14:25:00,90.74,90.9,90.72,90.73,104209.0,90.74,90.9,90.72,90.73,104209.0
2025-05-05 14:30:00,90.74,90.83,90.7,90.71,60256.0,90.74,90.83,90.7,90.71,60256.0
2025-05-05 14:35:00,90.69,90.83,90.68,90.76,44417.0,90.69,90.83,90.68,90.76,44417.0
2025-05-05 14:40:00,90.77,90.86,90.72,90.86,50541.0,90.77,90.86,90.72,90.86,50541.0
2025-05-05 14:45:00,90.84,90.88,90.79,90.86,39909.0,90.84,90.88,90.79,90.86,39909.0
2025-05-05 14:50:00,90.86,90.94,90.76,90.8,68135.0,90.86,90.94,90.76,90.8,68135.0
2025-05-05 14:55:00,90.8,90.91,90.72,90.89,43642.0,90.8,90.91,90.72,90.89,43642.0
2025-05-05 15:00:00,90.88,90.91,90.78,90.86,33662.0,90.88,90.91,90.78,90.86,33662.0
2025-05-05 15:05:00,90.86,90.94,90.73,90.8,35068.0,90.86,90.94,90.73,90.8,35068.0
2025-05-05 15:10:00,90.8,90.8,90.66,90.72,55150.0,90.8,90.8,90.66,90.72,55150.0
2025-05-05 15:15:00,90.73,90.86,90.72,90.85,39965.0,90.73,90.86,90.72,90.85,39965.0
2025-05-05 15:20:00,90.84,90.87,90.58,90.59,46471.0,90.84,90.87,90.58,90.59,46471.0
2025-05-05 15:25:00,90.59,90.67,90.51,90.51,56368.0,90.59,90.67,90.51,90.51,56368.0
2025-05-05 15:30:00,90.51,90.63,90.48,90.59,75257.0,90.51,90.63,90.48,90.59,75257.0
2025-05-05 15:35:00,90.57,90.64,90.5,90.58,64664.0,90.57,90.64,90.5,90.58,64664.0
2025-05-05 15:40:00,90.56,90.59,90.37,90.47,52053.0,90.56,90.59,90.37,90.47,52053.0
2025-05-05 15:45:00,90.46,90.48,90.22,90.39,146984.0,90.46,90.48,90.22,90.39,146984.0
2025-05-05 15:50:00,90.4,90.44,90.15,90.2,144436.0,90.4,90.44,90.15,90.2,144436.0
2025-05-05 15:55:00,90.2,90.41,90.1,90.41,374276.0,90.2,90.41,90.1,90.41,374276.0
2025-05-06 09:30:00,87.42,88.81,87.04,88.39,393288.0,87.42,88.81,87.04,88.39,393288.0
2025-05-06 09:35:00,88.43,89.16,88.37,89.08,137650.0,88.43,89.16,88.37,89.08,137650.0
2025-05-06 09:40:00,89.02,89.4,88.77,89.0,104244.0,89.02,89.4,88.77,89.0,104244.0
2025-05-06 09:45:00,89.0,89.38,88.88,88.95,101747.0,89.0,89.38,88.88,88.95,101747.0
2025-05-06 09:50:00,88.97,89.04,88.64,88.78,74316.0,88.97,89.04,88.64,88.78,74316.0
2025-05-06 09:55:00,88.77,89.09,88.72,88.83,80449.0,88.77,89.09,88.72,88.83,80449.0
2025-05-06 10:00:00,88.84,88.96,88.62,88.9,78641.0,88.84,88.96,88.62,88.9,78641.0
2025-05-06 10:05:00,88.89,89.09,88.61,88.9,64379.0,88.89,89.09,88.61,88.9,64379.0
2025-05-06 10:10:00,88.92,89.27,88.86,89.14,112358.0,88.92,89.27,88.86,89.14,112358.0
2025-05-06 10:15:00,89.15,89.71,89.14,89.7,128516.0,89.15,89.71,89.14,89.7,128516.0
2025-05-06 10:20:00,89.72,90.05,89.71,89.87,77884.0,89.72,90.05,89.71,89.87,77884.0
2025-05-06 10:25:00,89.87,89.98,89.5,89.57,78928.0,89.87,89.98,89.5,89.57,78928.0
2025-05-06 10:30:00,89.56,89.99,89.48,89.91,82350.0,89.56,89.99,89.48,89.91,82350.0
2025-05-06 10:35:00,89.89,90.15,89.6,90.15,168539.0,89.89,90.15,89.6,90.15,168539.0
2025-05-06 10:40:00,90.17,90.35,90.11,90.2,149381.0,90.17,90.35,90.11,90.2,149381.0
2025-05-06 10:45:00,90.21,90.3,90.0,90.13,66384.0,90.21,90.3,90.0,90.13,66384.0
2025-05-06 10:50:00,90.11,90.13,89.87,90.0,39341.0,90.11,90.13,89.87,90.0,39341.0
2025-05-06 10:55:00,90.02,90.04,89.8,90.04,40454.0,90.02,90.04,89.8,90.04,40454.0
2025-05-06 11:00:00,90.01,90.24,89.97,90.17,46239.0,90.01,90.24,89.97,90.17,46239.0
2025-05-06 11:05:00,90.17,90.26,89.96,90.0,44741.0,90.17,90.26,89.96,90.0,44741.0
2025-05-06 11:10:00,90.0,90.2,89.99,90.17,29747.0,90.0,90.2,89.99,90.17,29747.0
2025-05-06 11:15:00,90.2,90.22,90.03,90.19,63055.0,90.2,90.22,90.03,90.19,63055.0
2025-05-06 11:20:00,90.19,90.31,90.12,90.23,43121.0,90.19,90.31,90.12,90.23,43121.0
2025-05-06 11:25:00,90.26,90.43,90.2,90.31,70765.0,90.26,90.43,90.2,90.31,70765.0
2025-05-06 11:30:00,90.32,90.38,90.18,90.31,34523.0,90.32,90.38,90.18,90.31,34523.0
2025-05-06 11:35:00,90.31,90.46,90.29,90.34,47628.0,90.31,90.46,90.29,90.34,47628.0
2025-05-06 11:40:00,90.34,90.37,90.07,90.15,64943.0,90.34,90.37,90.07,90.15,64943.0
2025-05-06 11:45:00,90.15,90.36,90.1,90.23,31840.0,90.15,90.36,90.1,90.23,31840.0
2025-05-06 11:50:00,90.23,90.32,90.22,90.26,52730.0,90.23,90.32,90.22,90.26,52730.0
2025-05-06 11:55:00,90.26,90.36,90.26,90.3,24581.0,90.26,90.36,90.26,90.3,24581.0
2025-05-06 12:00:00,90.31,90.61,90.25,90.56,61447.0,90.31,90.61,90.25,90.56,61447.0
2025-05-06 12:05:00,90.52,90.59,90.39,90.45,34138.0,90.52,90.59,90.39,90.45,34138.0
2025-05-06 12:10:00,90.42,91.04,90.42,90.98,58429.0,90.42,91.04,90.42,90.98,58429.0
2025-05-06 12:15:00,91.0,91.03,90.79,91.0,59866.0,91.0,91.03,90.79,91.0,59866.0
2025-05-06 12:20:00,90.94,90.97,90.49,90.61,47571.0,90.94,90.97,90.49,90.61,47571.0
2025-05-06 12:25:00,90.58,90.72,90.55,90.56,44861.0,90.58,90.72,90.55,90.56,44861.0
2025-05-06 12:30:00,90.56,90.63,90.39,90.55,34342.0,90.56,90.63,90.39,90.55,34342.0
2025-05-06 12:35:00,90.53,90.61,90.43,90.55,39615.0,90.53,90.61,90.43,90.55,39615.0
2025-05-06 12:40:00,90.58,90.61,90.39,90.39,36851.0,90.58,90.61,90.39,90.39,36851.0
2025-05-06 12:45:00,90.43,90.52,90.34,90.43,27092.0,90.43,90.52,90.34,90.43,27092.0
2025-05-06 12:50:00,90.43,90.43,90.15,90.27,36780.0,90.43,90.43,90.15,90.27,36780.0
2025-05-06 12:55:00,90.26,90.31,90.13,90.15,74246.0,90.26,90.31,90.13,90.15,74246.0
2025-05-06 13:00:00,90.18,90.31,90.1,90.21,35553.0,90.18,90.31,90.1,90.21,35553.0
2025-05-06 13:05:00,90.23,90.36,90.12,90.27,34558.0,90.23,90.36,90.12,90.27,34558.0
2025-05-06 13:10:00,90.26,90.3,90.14,90.26,27961.0,90.26,90.3,90.14,90.26,27961.0
2025-05-06 13:15:00,90.27,90.33,90.21,90.27,30353.0,90.27,90.33,90.21,90.27,30353.0
2025-05-06 13:20:00,90.27,90.29,90.0,90.08,37304.0,90.27,90.29,90.0,90.08,37304.0
2025-05-06 13:25:00,90.09,90.27,90.03,90.21,59643.0,90.09,90.27,90.03,90.21,59643.0
2025-05-06 13:30:00,90.22,90.29,90.12,90.28,71742.0,90.22,90.29,90.12,90.28,71742.0
2025-05-06 13:35:00,90.28,90.36,90.18,90.18,38745.0,90.28,90.36,90.18,90.18,38745.0
2025-05-06 13:40:00,90.21,90.22,90.1,90.16,103826.0,90.21,90.22,90.1,90.16,103826.0
2025-05-06 13:45:00,90.16,90.16,90.03,90.09,32360.0,90.16,90.16,90.03,90.09,32360.0
2025-05-06 13:50:00,90.09,90.29,90.04,90.16,50491.0,90.09,90.29,90.04,90.16,50491.0
2025-05-06 13:55:00,90.14,90.35,90.09,90.31,42582.0,90.14,90.35,90.09,90.31,42582.0
2025-05-06 14:00:00,90.32,90.59,90.3,90.45,58545.0,90.32,90.59,90.3,90.45,58545.0
2025-05-06 14:05:00,90.45,90.49,90.3,90.49,38667.0,90.45,90.49,90.3,90.49,38667.0
2025-05-06 14:10:00,90.5,90.5,90.35,90.47,49256.0,90.5,90.5,90.35,90.47,49256.0
2025-05-06 14:15:00,90.45,90.69,90.43,90.69,38550.0,90.45,90.69,90.43,90.69,38550.0
2025-05-06 14:20:00,90.69,90.78,90.54,90.73,50457.0,90.69,90.78,90.54,90.73,50457.0
2025-05-06 14:25:00,90.73,90.9,90.7,90.88,57647.0,90.73,90.9,90.7,90.88,57647.0
2025-05-06 14:30:00,90.83,91.03,90.81,91.01,72191.0,90.83,91.03,90.81,91.01,72191.0
2025-05-06 14:35:00,90.99,91.03,90.82,90.92,64796.0,90.99,91.03,90.82,90.92,64796.0
2025-05-06 14:40:00,90.93,91.03,90.79,90.89,71708.0,90.93,91.03,90.79,90.89,71708.0
2025-05-06 14:45:00,90.84,91.0,90.79,90.88,62121.0,90.84,91.0,90.79,90.88,62121.0
2025-05-06 14:50:00,90.88,91.05,90.69,91.03,134240.0,90.88,91.05,90.69,91.03,134240.0
2025-05-06 14:55:00,91.03,91.28,91.0,91.26,113588.0,91.03,91.28,91.0,91.26,113588.0
2025-05-06 15:00:00,91.23,91.49,91.18,91.42,164863.0,91.23,91.49,91.18,91.42,164863.0
2025-05-06 15:05:00,91.43,91.53,91.28,91.38,210391.0,91.43,91.53,91.28,91.38,210391.0
2025-05-06 15:10:00,91.35,91.5,91.33,91.44,128184.0,91.35,91.5,91.33,91.44,128184.0
2025-05-06 15:15:00,91.45,91.57,91.33,91.34,161605.0,91.45,91.57,91.33,91.34,161605.0
2025-05-06 15:20:00,91.34,91.45,91.19,91.36,174911.0,91.34,91.45,91.19,91.36,174911.0
2025-05-06 15:25:00,91.37,91.54,91.22,91.51,183390.0,91.37,91.54,91.22,91.51,183390.0
2025-05-06 15:30:00,91.51,91.7,91.47,91.63,287749.0,91.51,91.7,91.47,91.63,287749.0
2025-05-06 15:35:00,91.63,91.84,91.57,91.81,268733.0,91.63,91.84,91.57,91.81,268733.0
2025-05-06 15:40:00,91.82,92.06,91.75,92.03,286829.0,91.82,92.06,91.75,92.03,286829.0
2025-05-06 15:45:00,92.02,92.12,91.88,91.91,375613.0,92.02,92.12,91.88,91.91,375613.0
2025-05-06 15:50:00,91.89,91.91,91.33,91.45,412314.0,91.89,91.91,91.33,91.45,412314.0
2025-05-06 15:55:00,91.44,91.49,90.69,90.88,1008354.0,91.44,91.49,90.69,90.88,1008354.0
2025-05-07 09:30:00,85.88,87.38,85.25,85.3,1077822.0,85.88,87.38,85.25,85.3,1077822.0
2025-05-07 09:35:00,85.23,85.38,83.51,84.11,917440.0,85.23,85.38,83.51,84.11,917440.0
2025-05-07 09:40:00,84.11,85.18,84.09,84.33,527468.0,84.11,85.18,84.09,84.33,527468.0
2025-05-07 09:45:00,84.34,84.82,83.81,84.14,458088.0,84.34,84.82,83.81,84.14,458088.0
2025-05-07 09:50:00,84.14,84.53,83.54,84.13,352267.0,84.14,84.53,83.54,84.13,352267.0
2025-05-07 09:55:00,84.13,85.0,83.99,84.55,302988.0,84.13,85.0,83.99,84.55,302988.0
2025-05-07 10:00:00,84.56,84.57,82.93,83.06,364522.0,84.56,84.57,82.93,83.06,364522.0
2025-05-07 10:05:00,83.07,84.39,82.8,84.29,254248.0,83.07,84.39,82.8,84.29,254248.0
2025-05-07 10:10:00,84.27,84.7,84.04,84.63,204848.0,84.27,84.7,84.04,84.63,204848.0
2025-05-07 10:15:00,84.69,85.17,84.42,84.69,444711.0,84.69,85.17,84.42,84.69,444711.0
2025-05-07 10:20:00,84.64,85.02,84.25,84.88,190075.0,84.64,85.02,84.25,84.88,190075.0
2025-05-07 10:25:00,84.83,85.16,84.61,85.07,158743.0,84.83,85.16,84.61,85.07,158743.0
2025-05-07 10:30:00,85.05,85.29,84.77,85.0,167993.0,85.05,85.29,84.77,85.0,167993.0
2025-05-07 10:35:00,85.0,85.17,84.79,84.84,225220.0,85.0,85.17,84.79,84.84,225220.0
2025-05-07 10:40:00,84.84,85.06,84.57,84.92,158504.0,84.84,85.06,84.57,84.92,158504.0
2025-05-07 10:45:00,84.97,85.15,84.75,85.01,141756.0,84.97,85.15,84.75,85.01,141756.0
2025-05-07 10:50:00,85.0,85.01,84.06,84.4,243332.0,85.0,85.01,84.06,84.4,243332.0
2025-05-07 10:55:00,84.4,84.85,84.11,84.53,173554.0,84.4,84.85,84.11,84.53,173554.0
2025-05-07 11:00:00,84.59,84.8,84.22,84.71,57459.0,84.59,84.8,84.22,84.71,57459.0
2025-05-07 11:05:00,84.72,85.16,84.67,85.14,95917.0,84.72,85.16,84.67,85.14,95917.0
2025-05-07 11:10:00,85.08,85.22,84.91,84.97,74926.0,85.08,85.22,84.91,84.97,74926.0
2025-05-07 11:15:00,85.03,85.08,84.85,84.93,63066.0,85.03,85.08,84.85,84.93,63066.0
2025-05-07 11:20:00,84.92,85.0,84.69,84.75,73029.0,84.92,85.0,84.69,84.75,73029.0
2025-05-07 11:25:00,84.74,84.74,84.47,84.56,62208.0,84.74,84.74,84.47,84.56,62208.0
2025-05-07 11:30:00,84.53,84.79,84.52,84.59,81396.0,84.53,84.79,84.52,84.59,81396.0
2025-05-07 11:35:00,84.59,84.69,84.34,84.41,97967.0,84.59,84.69,84.34,84.41,97967.0
2025-05-07 11:40:00,84.44,84.55,84.2,84.43,163076.0,84.44,84.55,84.2,84.43,163076.0
2025-05-07 11:45:00,84.47,84.5,84.33,84.43,84163.0,84.47,84.5,84.33,84.43,84163.0
2025-05-07 11:50:00,84.46,84.73,84.37,84.41,68707.0,84.46,84.73,84.37,84.41,68707.0
2025-05-07 11:55:00,84.38,84.62,84.23,84.6,55529.0,84.38,84.62,84.23,84.6,55529.0
2025-05-07 12:00:00,84.55,84.59,84.25,84.52,58209.0,84.55,84.59,84.25,84.52,58209.0
2025-05-07 12:05:00,84.49,84.58,84.29,84.42,87301.0,84.49,84.58,84.29,84.42,87301.0
2025-05-07 12:10:00,84.42,84.74,84.32,84.69,54123.0,84.42,84.74,84.32,84.69,54123.0
2025-05-07 12:15:00,84.67,84.67,84.3,84.45,95688.0,84.67,84.67,84.3,84.45,95688.0
2025-05-07 12:20:00,84.46,84.58,84.37,84.42,58603.0,84.46,84.58,84.37,84.42,58603.0
2025-05-07 12:25:00,84.43,84.71,84.38,84.68,51124.0,84.43,84.71,84.38,84.68,51124.0
2025-05-07 12:30:00,84.65,84.72,84.49,84.62,48094.0,84.65,84.72,84.49,84.62,48094.0
2025-05-07 12:35:00,84.58,84.78,84.49,84.7,60631.0,84.58,84.78,84.49,84.7,60631.0
2025-05-07 12:40:00,84.69,84.92,84.68,84.84,48288.0,84.69,84.92,84.68,84.84,48288.0
2025-05-07 12:45:00,84.85,85.31,84.81,85.3,60784.0,84.85,85.31,84.81,85.3,60784.0
2025-05-07 12:50:00,85.28,85.36,85.02,85.07,66258.0,85.28,85.36,85.02,85.07,66258.0
2025-05-07 12:55:00,85.08,85.11,84.84,85.02,41212.0,85.08,85.11,84.84,85.02,41212.0
2025-05-07 13:00:00,84.99,85.05,84.75,84.97,61268.0,84.99,85.05,84.75,84.97,61268.0
2025-05-07 13:05:00,84.96,85.08,84.79,84.98,68449.0,84.96,85.08,84.79,84.98,68449.0
2025-05-07 13:10:00,84.97,85.13,84.91,85.12,36417.0,84.97,85.13,84.91,85.12,36417.0
2025-05-07 13:15:00,85.14,85.2,84.93,84.94,48849.0,85.14,85.2,84.93,84.94,48849.0
2025-05-07 13:20:00,84.95,85.1,84.91,85.05,35661.0,84.95,85.1,84.91,85.05,35661.0
2025-05-07 13:25:00,85.05,85.08,84.99,85.08,33414.0,85.05,85.08,84.99,85.08,33414.0
2025-05-07 13:30:00,85.09,85.11,85.0,85.02,43668.0,85.09,85.11,85.0,85.02,43668.0
2025-05-07 13:35:00,85.02,85.07,84.67,84.79,109655.0,85.02,85.07,84.67,84.79,109655.0
2025-05-07 13:40:00,84.81,85.05,84.79,84.97,69926.0,84.81,85.05,84.79,84.97,69926.0
2025-05-07 13:45:00,84.97,85.04,84.95,84.99,44388.0,84.97,85.04,84.95,84.99,44388.0
2025-05-07 13:50:00,85.01,85.03,84.77,84.84,91749.0,85.01,85.03,84.77,84.84,91749.0
2025-05-07 13:55:00,84.86,84.9,84.51,84.53,67867.0,84.86,84.9,84.51,84.53,67867.0
2025-05-07 14:00:00,84.5,84.95,84.41,84.84,133546.0,84.5,84.95,84.41,84.84,133546.0
2025-05-07 14:05:00,84.81,84.93,84.3,84.38,110007.0,84.81,84.93,84.3,84.38,110007.0
2025-05-07 14:10:00,84.35,84.69,84.23,84.6,90288.0,84.35,84.69,84.23,84.6,90288.0
2025-05-07 14:15:00,84.57,84.86,84.49,84.73,56259.0,84.57,84.86,84.49,84.73,56259.0
2025-05-07 14:20:00,84.73,84.91,84.65,84.74,57067.0,84.73,84.91,84.65,84.74,57067.0
2025-05-07 14:25:00,84.75,84.96,84.67,84.89,39463.0,84.75,84.96,84.67,84.89,39463.0
2025-05-07 14:30:00,84.89,85.18,84.69,85.06,65574.0,84.89,85.18,84.69,85.06,65574.0
2025-05-07 14:35:00,85.06,85.25,84.95,85.15,58707.0,85.06,85.25,84.95,85.15,58707.0
2025-05-07 14:40:00,85.16,85.19,84.94,84.98,49838.0,85.16,85.19,84.94,84.98,49838.0
2025-05-07 14:45:00,84.98,85.04,84.68,84.81,55740.0,84.98,85.04,84.68,84.81,55740.0
2025-05-07 14:50:00,84.84,84.96,84.75,84.88,70757.0,84.84,84.96,84.75,84.88,70757.0
2025-05-07 14:55:00,84.9,85.39,84.88,85.33,59210.0,84.9,85.39,84.88,85.33,59210.0
2025-05-07 15:00:00,85.34,85.43,85.19,85.35,68898.0,85.34,85.43,85.19,85.35,68898.0
2025-05-07 15:05:00,85.36,85.63,85.28,85.58,75762.0,85.36,85.63,85.28,85.58,75762.0
2025-05-07 15:10:00,85.6,85.67,85.44,85.53,95412.0,85.6,85.67,85.44,85.53,95412.0
2025-05-07 15:15:00,85.55,85.68,85.45,85.67,82335.0,85.55,85.68,85.45,85.67,82335.0
2025-05-07 15:20:00,85.67,85.82,85.57,85.67,99859.0,85.67,85.82,85.57,85.67,99859.0
2025-05-07 15:25:00,85.66,85.78,85.41,85.54,105725.0,85.66,85.78,85.41,85.54,105725.0
2025-05-07 15:30:00,85.52,85.76,85.47,85.52,119807.0,85.52,85.76,85.47,85.52,119807.0
2025-05-07 15:35:00,85.52,85.78,85.4,85.73,139070.0,85.52,85.78,85.4,85.73,139070.0
2025-05-07 15:40:00,85.71,86.77,85.69,86.53,197706.0,85.71,86.77,85.69,86.53,197706.0
2025-05-07 15:45:00,86.55,86.75,86.13,86.22,274131.0,86.55,86.75,86.13,86.22,274131.0
2025-05-07 15:50:00,86.2,86.39,85.98,86.18,291442.0,86.2,86.39,85.98,86.18,291442.0
2025-05-07 15:55:00,86.2,86.63,86.1,86.43,528852.0,86.2,86.63,86.1,86.43,528852.0
2025-05-08 09:30:00,87.52,87.83,86.67,86.74,286782.0,87.52,87.83,86.67,86.74,286782.0
2025-05-08 09:35:00,86.74,87.48,86.62,87.37,100165.0,86.74,87.48,86.62,87.37,100165.0
2025-05-08 09:40:00,87.4,88.4,87.38,88.19,117534.0,87.4,88.4,87.38,88.19,117534.0
2025-05-08 09:45:00,88.16,88.3,87.44,87.61,80988.0,88.16,88.3,87.44,87.61,80988.0
2025-05-08 09:50:00,87.61,87.79,87.41,87.41,70313.0,87.61,87.79,87.41,87.41,70313.0
2025-05-08 09:55:00,87.4,87.79,87.29,87.47,39475.0,87.4,87.79,87.29,87.47,39475.0
2025-05-08 10:00:00,87.43,87.95,87.31,87.82,65194.0,87.43,87.95,87.31,87.82,65194.0
2025-05-08 10:05:00,87.85,87.88,87.59,87.84,44221.0,87.85,87.88,87.59,87.84,44221.0
2025-05-08 10:10:00,87.86,87.92,87.58,87.79,91783.0,87.86,87.92,87.58,87.79,91783.0
2025-05-08 10:15:00,87.78,87.91,87.49,87.75,109098.0,87.78,87.91,87.49,87.75,109098.0
2025-05-08 10:20:00,87.75,87.98,87.48,87.98,68863.0,87.75,87.98,87.48,87.98,68863.0
2025-05-08 10:25:00,87.97,88.15,87.8,87.83,84487.0,87.97,88.15,87.8,87.83,84487.0
2025-05-08 10:30:00,87.83,87.98,87.76,87.83,35673.0,87.83,87.98,87.76,87.83,35673.0
2025-05-08 10:35:00,87.86,87.88,87.65,87.7,36206.0,87.86,87.88,87.65,87.7,36206.0
2025-05-08 10:40:00,87.71,87.92,87.64,87.9,57039.0,87.71,87.92,87.64,87.9,57039.0
2025-05-08 10:45:00,87.87,87.96,87.55,87.63,45259.0,87.87,87.96,87.55,87.63,45259.0
2025-05-08 10:50:00,87.62,87.78,87.37,87.48,49950.0,87.62,87.78,87.37,87.48,49950.0
2025-05-08 10:55:00,87.56,87.59,87.32,87.51,64259.0,87.56,87.59,87.32,87.51,64259.0
2025-05-08 11:00:00,87.44,87.48,87.28,87.39,56980.0,87.44,87.48,87.28,87.39,56980.0
2025-05-08 11:05:00,87.37,87.81,87.35,87.81,26259.0,87.37,87.81,87.35,87.81,26259.0
2025-05-08 11:10:00,87.85,87.97,87.83,87.92,41823.0,87.85,87.97,87.83,87.92,41823.0
2025-05-08 11:15:00,87.92,88.02,87.91,87.93,30712.0,87.92,88.02,87.91,87.93,30712.0
2025-05-08 11:20:00,87.92,88.08,87.8,88.08,36367.0,87.92,88.08,87.8,88.08,36367.0
2025-05-08 11:25:00,88.08,88.46,88.04,88.13,112223.0,88.08,88.46,88.04,88.13,112223.0
2025-05-08 11:30:00,88.14,88.27,87.93,88.13,28340.0,88.14,88.27,87.93,88.13,28340.0
2025-05-08 11:35:00,88.07,88.13,87.91,88.02,29466.0,88.07,88.13,87.91,88.02,29466.0
2025-05-08 11:40:00,88.02,88.3,88.01,88.2,38382.0,88.02,88.3,88.01,88.2,38382.0
2025-05-08 11:45:00,88.24,88.34,88.11,88.14,39871.0,88.24,88.34,88.11,88.14,39871.0
2025-05-08 11:50:00,88.11,88.14,87.85,87.95,36624.0,88.11,88.14,87.85,87.95,36624.0
2025-05-08 11:55:00,87.95,87.98,87.78,87.95,27280.0,87.95,87.98,87.78,87.95,27280.0
2025-05-08 12:00:00,87.97,88.35,87.92,88.34,48909.0,87.97,88.35,87.92,88.34,48909.0
2025-05-08 12:05:00,88.33,88.49,88.28,88.43,39703.0,88.33,88.49,88.28,88.43,39703.0
2025-05-08 12:10:00,88.45,88.49,88.22,88.44,30150.0,88.45,88.49,88.22,88.44,30150.0
2025-05-08 12:15:00,88.45,88.69,88.42,88.46,46232.0,88.45,88.69,88.42,88.46,46232.0
2025-05-08 12:20:00,88.44,88.45,88.18,88.34,47633.0,88.44,88.45,88.18,88.34,47633.0
2025-05-08 12:25:00,88.37,88.37,88.11,88.15,45952.0,88.37,88.37,88.11,88.15,45952.0
2025-05-08 12:30:00,88.14,88.23,88.08,88.08,35524.0,88.14,88.23,88.08,88.08,35524.0
2025-05-08 12:35:00,88.07,88.2,88.04,88.16,27063.0,88.07,88.2,88.04,88.16,27063.0
2025-05-08 12:40:00,88.16,88.45,88.12,88.39,27801.0,88.16,88.45,88.12,88.39,27801.0
2025-05-08 12:45:00,88.39,88.46,88.32,88.42,23076.0,88.39,88.46,88.32,88.42,23076.0
2025-05-08 12:50:00,88.42,88.63,88.39,88.48,67286.0,88.42,88.63,88.39,88.48,67286.0
2025-05-08 12:55:00,88.49,88.55,88.45,88.5,19865.0,88.49,88.55,88.45,88.5,19865.0
2025-05-08 13:00:00,88.48,88.51,88.36,88.41,24795.0,88.48,88.51,88.36,88.41,24795.0
2025-05-08 13:05:00,88.37,88.51,88.36,88.41,26644.0,88.37,88.51,88.36,88.41,26644.0
2025-05-08 13:10:00,88.41,88.44,88.33,88.36,23213.0,88.41,88.44,88.33,88.36,23213.0
2025-05-08 13:15:00,88.37,88.58,88.37,88.55,44216.0,88.37,88.58,88.37,88.55,44216.0
2025-05-08 13:20:00,88.55,88.64,88.5,88.56,50617.0,88.55,88.64,88.5,88.56,50617.0
2025-05-08 13:25:00,88.55,88.62,88.52,88.61,37513.0,88.55,88.62,88.52,88.61,37513.0
2025-05-08 13:30:00,88.61,88.66,88.58,88.58,25767.0,88.61,88.66,88.58,88.58,25767.0
2025-05-08 13:35:00,88.61,88.66,88.5,88.56,27818.0,88.61,88.66,88.5,88.56,27818.0
2025-05-08 13:40:00,88.52,88.55,88.29,88.32,98938.0,88.52,88.55,88.29,88.32,98938.0
2025-05-08 13:45:00,88.34,88.37,88.26,88.36,58073.0,88.34,88.37,88.26,88.36,58073.0
2025-05-08 13:50:00,88.34,88.66,88.31,88.58,55674.0,88.34,88.66,88.31,88.58,55674.0
2025-05-08 13:55:00,88.58,88.58,88.25,88.35,44352.0,88.58,88.58,88.25,88.35,44352.0
2025-05-08 14:00:00,88.35,88.47,88.26,88.34,42364.0,88.35,88.47,88.26,88.34,42364.0
2025-05-08 14:05:00,88.34,88.44,88.29,88.43,25074.0,88.34,88.44,88.29,88.43,25074.0
2025-05-08 14:10:00,88.43,88.53,88.21,88.27,96494.0,88.43,88.53,88.21,88.27,96494.0
2025-05-08 14:15:00,88.27,88.27,88.01,88.02,725918.0,88.27,88.27,88.01,88.02,725918.0
2025-05-08 14:20:00,88.04,88.05,87.9,87.94,43219.0,88.04,88.05,87.9,87.94,43219.0
2025-05-08 14:25:00,87.95,87.98,87.81,87.89,27434.0,87.95,87.98,87.81,87.89,27434.0
2025-05-08 14:30:00,87.92,88.01,87.9,87.97,36983.0,87.92,88.01,87.9,87.97,36983.0
2025-05-08 14:35:00,87.97,88.0,87.71,87.84,48900.0,87.97,88.0,87.71,87.84,48900.0
2025-05-08 14:40:00,87.85,87.92,87.8,87.84,40497.0,87.85,87.92,87.8,87.84,40497.0
2025-05-08 14:45:00,87.83,87.86,87.75,87.78,45941.0,87.83,87.86,87.75,87.78,45941.0
2025-05-08 14:50:00,87.81,87.9,87.62,87.8,45604.0,87.81,87.9,87.62,87.8,45604.0
2025-05-08 14:55:00,87.79,87.82,87.7,87.72,31344.0,87.79,87.82,87.7,87.72,31344.0
2025-05-08 15:00:00,87.7,87.79,87.64,87.75,50926.0,87.7,87.79,87.64,87.75,50926.0
2025-05-08 15:05:00,87.73,87.77,87.46,87.48,56896.0,87.73,87.77,87.46,87.48,56896.0
2025-05-08 15:10:00,87.49,87.5,87.18,87.21,171268.0,87.49,87.5,87.18,87.21,171268.0
2025-05-08 15:15:00,87.2,87.43,87.18,87.43,58388.0,87.2,87.43,87.18,87.43,58388.0
2025-05-08 15:20:00,87.44,87.65,87.42,87.49,91501.0,87.44,87.65,87.42,87.49,91501.0
2025-05-08 15:25:00,87.51,87.54,87.33,87.36,123740.0,87.51,87.54,87.33,87.36,123740.0
2025-05-08 15:30:00,87.37,87.72,87.36,87.7,224734.0,87.37,87.72,87.36,87.7,224734.0
2025-05-08 15:35:00,87.68,87.68,87.44,87.48,55210.0,87.68,87.68,87.44,87.48,55210.0
2025-05-08 15:40:00,87.46,87.49,87.3,87.48,205391.0,87.46,87.49,87.3,87.48,205391.0
2025-05-08 15:45:00,87.45,87.54,87.32,87.45,96770.0,87.45,87.54,87.32,87.45,96770.0
2025-05-08 15:50:00,87.47,87.48,87.15,87.21,115586.0,87.47,87.48,87.15,87.21,115586.0
2025-05-08 15:55:00,87.24,87.37,87.04,87.26,445721.0,87.24,87.37,87.04,87.26,445721.0
2025-05-09 09:30:00,88.1,88.49,87.69,87.89,124419.0,88.1,88.49,87.69,87.89,124419.0
2025-05-09 09:35:00,87.98,88.01,87.71,87.71,39878.0,87.98,88.01,87.71,87.71,39878.0
2025-05-09 09:40:00,87.66,88.12,87.54,87.81,31701.0,87.66,88.12,87.54,87.81,31701.0
2025-05-09 09:45:00,87.87,87.93,87.55,87.62,36276.0,87.87,87.93,87.55,87.62,36276.0
2025-05-09 09:50:00,87.62,87.62,87.3,87.41,41528.0,87.62,87.62,87.3,87.41,41528.0
2025-05-09 09:55:00,87.43,87.48,87.11,87.48,61331.0,87.43,87.48,87.11,87.48,61331.0
2025-05-09 10:00:00,87.47,87.47,87.15,87.28,52897.0,87.47,87.47,87.15,87.28,52897.0
2025-05-09 10:05:00,87.3,87.59,87.16,87.51,25264.0,87.3,87.59,87.16,87.51,25264.0
2025-05-09 10:10:00,87.53,87.53,87.15,87.28,88708.0,87.53,87.53,87.15,87.28,88708.0
2025-05-09 10:15:00,87.28,87.28,86.95,86.95,127402.0,87.28,87.28,86.95,86.95,127402.0
2025-05-09 10:20:00,86.94,86.97,86.2,86.29,151501.0,86.94,86.97,86.2,86.29,151501.0
2025-05-09 10:25:00,86.25,86.28,85.93,85.95,103146.0,86.25,86.28,85.93,85.95,103146.0
2025-05-09 10:30:00,85.98,86.18,85.7,85.78,236464.0,85.98,86.18,85.7,85.78,236464.0
2025-05-09 10:35:00,85.83,85.87,85.5,85.5,52888.0,85.83,85.87,85.5,85.5,52888.0
2025-05-09 10:40:00,85.5,85.67,85.37,85.64,240247.0,85.5,85.67,85.37,85.64,240247.0
2025-05-09 10:45:00,85.66,86.29,85.65,86.23,108387.0,85.66,86.29,85.65,86.23,108387.0
2025-05-09 10:50:00,86.22,86.55,86.14,86.31,100151.0,86.22,86.55,86.14,86.31,100151.0
2025-05-09 10:55:00,86.33,86.61,86.31,86.58,65588.0,86.33,86.61,86.31,86.58,65588.0
2025-05-09 11:00:00,86.58,86.91,86.44,86.84,119989.0,86.58,86.91,86.44,86.84,119989.0
2025-05-09 11:05:00,86.81,87.03,86.75,86.78,104909.0,86.81,87.03,86.75,86.78,104909.0
2025-05-09 11:10:00,86.78,86.78,86.41,86.54,62391.0,86.78,86.78,86.41,86.54,62391.0
2025-05-09 11:15:00,86.56,86.7,86.53,86.67,42096.0,86.56,86.7,86.53,86.67,42096.0
2025-05-09 11:20:00,86.67,86.68,86.32,86.33,60228.0,86.67,86.68,86.32,86.33,60228.0
2025-05-09 11:25:00,86.33,86.42,86.15,86.2,81887.0,86.33,86.42,86.15,86.2,81887.0
2025-05-09 11:30:00,86.2,86.27,86.06,86.13,98739.0,86.2,86.27,86.06,86.13,98739.0
2025-05-09 11:35:00,86.16,86.32,86.14,86.3,36444.0,86.16,86.32,86.14,86.3,36444.0
2025-05-09 11:40:00,86.29,86.36,86.23,86.33,50440.0,86.29,86.36,86.23,86.33,50440.0
2025-05-09 11:45:00,86.33,86.41,86.26,86.35,57660.0,86.33,86.41,86.26,86.35,57660.0
2025-05-09 11:50:00,86.34,86.57,86.26,86.3,87481.0,86.34,86.57,86.26,86.3,87481.0
2025-05-09 11:55:00,86.31,86.33,86.18,86.31,56680.0,86.31,86.33,86.18,86.31,56680.0
2025-05-09 12:00:00,86.36,86.39,86.2,86.2,31807.0,86.36,86.39,86.2,86.2,31807.0
2025-05-09 12:05:00,86.19,86.36,86.13,86.15,29178.0,86.19,86.36,86.13,86.15,29178.0
2025-05-09 12:10:00,86.14,86.29,86.12,86.26,166249.0,86.14,86.29,86.12,86.26,166249.0
2025-05-09 12:15:00,86.29,86.32,86.1,86.23,55049.0,86.29,86.32,86.1,86.23,55049.0
2025-05-09 12:20:00,86.23,86.5,86.23,86.47,48451.0,86.23,86.5,86.23,86.47,48451.0
2025-05-09 12:25:00,86.47,86.51,86.41,86.44,23821.0,86.47,86.51,86.41,86.44,23821.0
2025-05-09 12:30:00,86.41,86.56,86.4,86.55,46452.0,86.41,86.56,86.4,86.55,46452.0
2025-05-09 12:35:00,86.58,86.75,86.56,86.65,68142.0,86.58,86.75,86.56,86.65,68142.0
2025-05-09 12:40:00,86.67,86.69,86.54,86.55,59565.0,86.67,86.69,86.54,86.55,59565.0
2025-05-09 12:45:00,86.55,86.57,86.35,86.42,35696.0,86.55,86.57,86.35,86.42,35696.0
2025-05-09 12:50:00,86.44,86.47,86.35,86.44,24366.0,86.44,86.47,86.35,86.44,24366.0
2025-05-09 12:55:00,86.45,86.46,86.31,86.35,36227.0,86.45,86.46,86.31,86.35,36227.0
2025-05-09 13:00:00,86.35,86.39,86.31,86.32,18801.0,86.35,86.39,86.31,86.32,18801.0
2025-05-09 13:05:00,86.34,86.37,86.23,86.37,84854.0,86.34,86.37,86.23,86.37,84854.0
2025-05-09 13:10:00,86.34,86.43,86.22,86.24,89565.0,86.34,86.43,86.22,86.24,89565.0
2025-05-09 13:15:00,86.23,86.31,86.21,86.21,33270.0,86.23,86.31,86.21,86.21,33270.0
2025-05-09 13:20:00,86.22,86.28,86.04,86.23,94762.0,86.22,86.28,86.04,86.23,94762.0
2025-05-09 13:25:00,86.23,86.31,86.23,86.25,24707.0,86.23,86.31,86.23,86.25,24707.0
2025-05-09 13:30:00,86.25,86.3,86.2,86.28,26548.0,86.25,86.3,86.2,86.28,26548.0
2025-05-09 13:35:00,86.3,86.43,86.24,86.43,27633.0,86.3,86.43,86.24,86.43,27633.0
2025-05-09 13:40:00,86.42,86.68,86.37,86.67,82195.0,86.42,86.68,86.37,86.67,82195.0
2025-05-09 13:45:00,86.67,86.73,86.5,86.5,59318.0,86.67,86.73,86.5,86.5,59318.0
2025-05-09 13:50:00,86.51,86.59,86.45,86.53,26300.0,86.51,86.59,86.45,86.53,26300.0
2025-05-09 13:55:00,86.53,86.76,86.5,86.7,89612.0,86.53,86.76,86.5,86.7,89612.0
2025-05-09 14:00:00,86.68,86.69,86.48,86.53,50309.0,86.68,86.69,86.48,86.53,50309.0
2025-05-09 14:05:00,86.51,86.53,86.41,86.41,27530.0,86.51,86.53,86.41,86.41,27530.0
2025-05-09 14:10:00,86.41,86.47,86.29,86.29,24655.0,86.41,86.47,86.29,86.29,24655.0
2025-05-09 14:15:00,86.28,86.37,86.18,86.26,88726.0,86.28,86.37,86.18,86.26,88726.0
2025-05-09 14:20:00,86.25,86.34,86.22,86.32,57067.0,86.25,86.34,86.22,86.32,57067.0
2025-05-09 14:25:00,86.32,86.35,86.25,86.25,23785.0,86.32,86.35,86.25,86.25,23785.0
2025-05-09 14:30:00,86.28,86.42,86.24,86.41,44371.0,86.28,86.42,86.24,86.41,44371.0
2025-05-09 14:35:00,86.4,86.41,86.24,86.3,53028.0,86.4,86.41,86.24,86.3,53028.0
2025-05-09 14:40:00,86.3,86.36,86.16,86.16,57189.0,86.3,86.36,86.16,86.16,57189.0
2025-05-09 14:45:00,86.17,86.28,86.14,86.25,47747.0,86.17,86.28,86.14,86.25,47747.0
2025-05-09 14:50:00,86.23,86.3,86.22,86.25,29477.0,86.23,86.3,86.22,86.25,29477.0
2025-05-09 14:55:00,86.25,86.36,86.24,86.34,31828.0,86.25,86.36,86.24,86.34,31828.0
2025-05-09 15:00:00,86.34,86.41,86.32,86.4,29912.0,86.34,86.41,86.32,86.4,29912.0
2025-05-09 15:05:00,86.41,86.47,86.32,86.39,52508.0,86.41,86.47,86.32,86.39,52508.0
2025-05-09 15:10:00,86.39,86.5,86.38,86.44,81928.0,86.39,86.5,86.38,86.44,81928.0
2025-05-09 15:15:00,86.45,86.45,86.35,86.37,49346.0,86.45,86.45,86.35,86.37,49346.0
2025-05-09 15:20:00,86.4,86.42,86.26,86.3,46516.0,86.4,86.42,86.26,86.3,46516.0
2025-05-09 15:25:00,86.3,86.32,86.26,86.28,34871.0,86.3,86.32,86.26,86.28,34871.0
2025-05-09 15:30:00,86.28,86.29,86.19,86.26,49365.0,86.28,86.29,86.19,86.26,49365.0
2025-05-09 15:35:00,86.27,86.3,86.13,86.13,46317.0,86.27,86.3,86.13,86.13,46317.0
2025-05-09 15:40:00,86.13,86.17,85.97,86.03,102016.0,86.13,86.17,85.97,86.03,102016.0
2025-05-09 15:45:00,86.03,86.14,85.94,86.09,93445.0,86.03,86.14,85.94,86.09,93445.0
2025-05-09 15:50:00,86.12,86.35,86.05,86.32,179528.0,86.12,86.35,86.05,86.32,179528.0
2025-05-09 15:55:00,86.3,86.59,86.25,86.5,438252.0,86.3,86.59,86.25,86.5,438252.0
2025-05-12 09:30:00,92.71,92.87,91.28,91.38,449051.0,92.71,92.87,91.28,91.38,449051.0
2025-05-12 09:35:00,91.38,91.5,90.66,91.0,189440.0,91.38,91.5,90.66,91.0,189440.0
2025-05-12 09:40:00,90.96,91.09,90.36,90.77,116131.0,90.96,91.09,90.36,90.77,116131.0
2025-05-12 09:45:00,90.75,91.05,90.42,90.89,127461.0,90.75,91.05,90.42,90.89,127461.0
2025-05-12 09:50:00,90.94,91.07,90.65,91.04,128465.0,90.94,91.07,90.65,91.04,128465.0
2025-05-12 09:55:00,91.04,91.17,90.81,91.07,123963.0,91.04,91.17,90.81,91.07,123963.0
2025-05-12 10:00:00,91.07,91.46,90.83,91.27,112084.0,91.07,91.46,90.83,91.27,112084.0
2025-05-12 10:05:00,91.25,91.51,91.19,91.26,99512.0,91.25,91.51,91.19,91.26,99512.0
2025-05-12 10:10:00,91.23,91.63,91.23,91.55,80007.0,91.23,91.63,91.23,91.55,80007.0
2025-05-12 10:15:00,91.54,91.64,91.41,91.49,109598.0,91.54,91.64,91.41,91.49,109598.0
2025-05-12 10:20:00,91.52,91.67,91.35,91.43,121938.0,91.52,91.67,91.35,91.43,121938.0
2025-05-12 10:25:00,91.42,91.48,91.19,91.28,102234.0,91.42,91.48,91.19,91.28,102234.0
2025-05-12 10:30:00,91.3,91.31,90.9,91.09,129611.0,91.3,91.31,90.9,91.09,129611.0
2025-05-12 10:35:00,91.06,91.12,90.7,90.89,83801.0,91.06,91.12,90.7,90.89,83801.0
2025-05-12 10:40:00,90.92,91.25,90.9,91.18,116023.0,90.92,91.25,90.9,91.18,116023.0
2025-05-12 10:45:00,91.22,91.32,91.0,91.24,68021.0,91.22,91.32,91.0,91.24,68021.0
2025-05-12 10:50:00,91.25,91.67,91.2,91.62,64517.0,91.25,91.67,91.2,91.62,64517.0
2025-05-12 10:55:00,91.62,91.64,91.49,91.56,72619.0,91.62,91.64,91.49,91.56,72619.0
2025-05-12 11:00:00,91.56,91.71,91.5,91.57,86015.0,91.56,91.71,91.5,91.57,86015.0
2025-05-12 11:05:00,91.56,91.76,91.53,91.74,57760.0,91.56,91.76,91.53,91.74,57760.0
2025-05-12 11:10:00,91.75,91.86,91.6,91.67,80864.0,91.75,91.86,91.6,91.67,80864.0
2025-05-12 11:15:00,91.68,91.71,91.33,91.69,55359.0,91.68,91.71,91.33,91.69,55359.0
2025-05-12 11:20:00,91.69,91.72,91.49,91.54,61429.0,91.69,91.72,91.49,91.54,61429.0
2025-05-12 11:25:00,91.56,91.63,91.17,91.32,84230.0,91.56,91.63,91.17,91.32,84230.0
2025-05-12 11:30:00,91.31,91.57,91.26,91.44,40594.0,91.31,91.57,91.26,91.44,40594.0
2025-05-12 11:35:00,91.42,91.47,91.26,91.3,26075.0,91.42,91.47,91.26,91.3,26075.0
2025-05-12 11:40:00,91.32,91.32,91.18,91.2,33540.0,91.32,91.32,91.18,91.2,33540.0
2025-05-12 11:45:00,91.2,91.54,91.18,91.49,54300.0,91.2,91.54,91.18,91.49,54300.0
2025-05-12 11:50:00,91.48,91.79,91.48,91.71,53298.0,91.48,91.79,91.48,91.71,53298.0
2025-05-12 11:55:00,91.7,91.8,91.49,91.52,85694.0,91.7,91.8,91.49,91.52,85694.0
2025-05-12 12:00:00,91.48,91.76,91.47,91.76,70440.0,91.48,91.76,91.47,91.76,70440.0
2025-05-12 12:05:00,91.72,91.82,91.67,91.78,67582.0,91.72,91.82,91.67,91.78,67582.0
2025-05-12 12:10:00,91.77,91.78,91.6,91.71,48112.0,91.77,91.78,91.6,91.71,48112.0
2025-05-12 12:15:00,91.71,91.73,91.61,91.73,39898.0,91.71,91.73,91.61,91.73,39898.0
2025-05-12 12:20:00,91.73,91.82,91.64,91.78,28518.0,91.73,91.82,91.64,91.78,28518.0
2025-05-12 12:25:00,91.79,91.83,91.6,91.6,56384.0,91.79,91.83,91.6,91.6,56384.0
2025-05-12 12:30:00,91.61,91.75,91.59,91.73,32564.0,91.61,91.75,91.59,91.73,32564.0
2025-05-12 12:35:00,91.71,91.89,91.7,91.81,31518.0,91.71,91.89,91.7,91.81,31518.0
2025-05-12 12:40:00,91.81,91.88,91.8,91.88,30619.0,91.81,91.88,91.8,91.88,30619.0
2025-05-12 12:45:00,91.89,92.05,91.87,92.04,55100.0,91.89,92.05,91.87,92.04,55100.0
2025-05-12 12:50:00,92.05,92.22,92.01,92.2,47614.0,92.05,92.22,92.01,92.2,47614.0
2025-05-12 12:55:00,92.19,92.22,92.03,92.09,56748.0,92.19,92.22,92.03,92.09,56748.0
2025-05-12 13:00:00,92.09,92.15,92.01,92.11,76232.0,92.09,92.15,92.01,92.11,76232.0
2025-05-12 13:05:00,92.11,92.27,92.09,92.21,32560.0,92.11,92.27,92.09,92.21,32560.0
2025-05-12 13:10:00,92.19,92.2,92.08,92.11,25370.0,92.19,92.2,92.08,92.11,25370.0
2025-05-12 13:15:00,92.12,92.26,91.99,92.26,51540.0,92.12,92.26,91.99,92.26,51540.0
2025-05-12 13:20:00,92.28,92.29,92.07,92.16,57232.0,92.28,92.29,92.07,92.16,57232.0
2025-05-12 13:25:00,92.16,92.17,92.07,92.12,35961.0,92.16,92.17,92.07,92.12,35961.0
2025-05-12 13:30:00,92.1,92.14,92.06,92.06,37541.0,92.1,92.14,92.06,92.06,37541.0
2025-05-12 13:35:00,92.07,92.14,92.02,92.08,38911.0,92.07,92.14,92.02,92.08,38911.0
2025-05-12 13:40:00,92.08,92.15,92.01,92.02,62118.0,92.08,92.15,92.01,92.02,62118.0
2025-05-12 13:45:00,92.02,92.09,91.94,91.95,51564.0,92.02,92.09,91.94,91.95,51564.0
2025-05-12 13:50:00,91.97,92.18,91.92,92.09,29704.0,91.97,92.18,91.92,92.09,29704.0
2025-05-12 13:55:00,92.1,92.13,91.93,91.93,43231.0,92.1,92.13,91.93,91.93,43231.0
2025-05-12 14:00:00,91.94,91.99,91.87,91.92,29838.0,91.94,91.99,91.87,91.92,29838.0
2025-05-12 14:05:00,91.94,91.96,91.81,91.83,38063.0,91.94,91.96,91.81,91.83,38063.0
2025-05-12 14:10:00,91.83,92.04,91.79,92.04,46882.0,91.83,92.04,91.79,92.04,46882.0
2025-05-12 14:15:00,92.03,92.11,91.94,92.08,126659.0,92.03,92.11,91.94,92.08,126659.0
2025-05-12 14:20:00,92.09,92.16,92.03,92.09,36911.0,92.09,92.16,92.03,92.09,36911.0
2025-05-12 14:25:00,92.1,92.18,92.04,92.15,33989.0,92.1,92.18,92.04,92.15,33989.0
2025-05-12 14:30:00,92.16,92.23,92.11,92.14,31567.0,92.16,92.23,92.11,92.14,31567.0
2025-05-12 14:35:00,92.14,92.14,91.99,92.03,53721.0,92.14,92.14,91.99,92.03,53721.0
2025-05-12 14:40:00,92.04,92.11,91.89,91.94,55374.0,92.04,92.11,91.89,91.94,55374.0
2025-05-12 14:45:00,91.93,92.03,91.91,91.93,30971.0,91.93,92.03,91.91,91.93,30971.0
2025-05-12 14:50:00,91.95,92.04,91.86,92.01,38254.0,91.95,92.04,91.86,92.01,38254.0
2025-05-12 14:55:00,92.01,92.02,91.85,91.9,48048.0,92.01,92.02,91.85,91.9,48048.0
2025-05-12 15:00:00,91.89,91.91,91.81,91.87,44255.0,91.89,91.91,91.81,91.87,44255.0
2025-05-12 15:05:00,91.88,92.0,91.82,91.98,54958.0,91.88,92.0,91.82,91.98,54958.0
2025-05-12 15:10:00,91.98,92.07,91.95,91.95,60359.0,91.98,92.07,91.95,91.95,60359.0
2025-05-12 15:15:00,91.94,92.07,91.91,91.97,35860.0,91.94,92.07,91.91,91.97,35860.0
2025-05-12 15:20:00,91.98,91.98,91.84,91.85,41531.0,91.98,91.98,91.84,91.85,41531.0
2025-05-12 15:25:00,91.84,91.86,91.69,91.76,44870.0,91.84,91.86,91.69,91.76,44870.0
2025-05-12 15:30:00,91.75,91.87,91.74,91.84,50610.0,91.75,91.87,91.74,91.84,50610.0
2025-05-12 15:35:00,91.83,91.9,91.71,91.89,92428.0,91.83,91.9,91.71,91.89,92428.0
2025-05-12 15:40:00,91.89,91.9,91.77,91.89,76207.0,91.89,91.9,91.77,91.89,76207.0
2025-05-12 15:45:00,91.9,91.98,91.86,91.96,97897.0,91.9,91.98,91.86,91.96,97897.0
2025-05-12 15:50:00,91.98,92.17,91.94,92.12,182600.0,91.98,92.17,91.94,92.12,182600.0
2025-05-12 15:55:00,92.11,92.38,92.01,92.31,481931.0,92.11,92.38,92.01,92.31,481931.0
2025-05-13 09:30:00,92.53,93.47,92.26,93.19,322191.0,92.53,93.47,92.26,93.19,322191.0
2025-05-13 09:35:00,93.25,94.09,93.17,94.0,129630.0,93.25,94.09,93.17,94.0,129630.0
2025-05-13 09:40:00,94.01,94.28,94.01,94.05,108681.0,94.01,94.28,94.01,94.05,108681.0
2025-05-13 09:45:00,94.05,94.06,93.67,93.92,107760.0,94.05,94.06,93.67,93.92,107760.0
2025-05-13 09:50:00,93.91,94.23,93.91,94.13,77164.0,93.91,94.23,93.91,94.13,77164.0
2025-05-13 09:55:00,94.13,94.46,94.06,94.3,114239.0,94.13,94.46,94.06,94.3,114239.0
2025-05-13 10:00:00,94.32,94.75,94.26,94.67,116781.0,94.32,94.75,94.26,94.67,116781.0
2025-05-13 10:05:00,94.69,94.8,94.53,94.79,174396.0,94.69,94.8,94.53,94.79,174396.0
2025-05-13 10:10:00,94.78,95.1,94.6,95.05,190046.0,94.78,95.1,94.6,95.05,190046.0
2025-05-13 10:15:00,95.05,95.25,94.93,95.1,101531.0,95.05,95.25,94.93,95.1,101531.0
2025-05-13 10:20:00,95.12,95.23,94.97,95.04,104984.0,95.12,95.23,94.97,95.04,104984.0
2025-05-13 10:25:00,95.05,95.05,94.74,94.86,69633.0,95.05,95.05,94.74,94.86,69633.0
2025-05-13 10:30:00,94.88,95.03,94.68,94.96,85319.0,94.88,95.03,94.68,94.96,85319.0
2025-05-13 10:35:00,94.95,95.01,94.78,94.78,36723.0,94.95,95.01,94.78,94.78,36723.0
2025-05-13 10:40:00,94.79,94.79,94.52,94.58,77937.0,94.79,94.79,94.52,94.58,77937.0
2025-05-13 10:45:00,94.58,94.88,94.57,94.69,50452.0,94.58,94.88,94.57,94.69,50452.0
2025-05-13 10:50:00,94.69,94.97,94.67,94.96,54911.0,94.69,94.97,94.67,94.96,54911.0
2025-05-13 10:55:00,94.92,95.2,94.92,95.2,70537.0,94.92,95.2,94.92,95.2,70537.0
2025-05-13 11:00:00,95.19,95.35,95.13,95.18,106312.0,95.19,95.35,95.13,95.18,106312.0
2025-05-13 11:05:00,95.15,95.38,95.07,95.31,48406.0,95.15,95.38,95.07,95.31,48406.0
2025-05-13 11:10:00,95.34,95.46,95.17,95.17,56400.0,95.34,95.46,95.17,95.17,56400.0
2025-05-13 11:15:00,95.19,95.36,95.19,95.36,49760.0,95.19,95.36,95.19,95.36,49760.0
2025-05-13 11:20:00,95.36,95.37,95.15,95.23,57038.0,95.36,95.37,95.15,95.23,57038.0
2025-05-13 11:25:00,95.19,95.39,95.13,95.13,57289.0,95.19,95.39,95.13,95.13,57289.0
2025-05-13 11:30:00,95.12,95.61,95.09,95.45,103231.0,95.12,95.61,95.09,95.45,103231.0
2025-05-13 11:35:00,95.43,95.7,95.38,95.69,45057.0,95.43,95.7,95.38,95.69,45057.0
2025-05-13 11:40:00,95.72,95.91,95.64,95.91,68950.0,95.72,95.91,95.64,95.91,68950.0
2025-05-13 11:45:00,95.9,96.4,95.88,96.4,232474.0,95.9,96.4,95.88,96.4,232474.0
2025-05-13 11:50:00,96.42,96.54,96.39,96.45,110169.0,96.42,96.54,96.39,96.45,110169.0
2025-05-13 11:55:00,96.44,96.74,96.39,96.71,193908.0,96.44,96.74,96.39,96.71,193908.0
2025-05-13 12:00:00,96.71,96.71,96.39,96.54,102124.0,96.71,96.71,96.39,96.54,102124.0
2025-05-13 12:05:00,96.51,96.75,96.48,96.71,50687.0,96.51,96.75,96.48,96.71,50687.0
2025-05-13 12:10:00,96.73,96.85,96.61,96.81,52408.0,96.73,96.85,96.61,96.81,52408.0
2025-05-13 12:15:00,96.79,96.8,96.55,96.55,52871.0,96.79,96.8,96.55,96.55,52871.0
2025-05-13 12:20:00,96.54,96.89,96.49,96.77,86681.0,96.54,96.89,96.49,96.77,86681.0
2025-05-13 12:25:00,96.78,97.0,96.72,96.94,46121.0,96.78,97.0,96.72,96.94,46121.0
2025-05-13 12:30:00,96.94,97.07,96.85,96.97,91697.0,96.94,97.07,96.85,96.97,91697.0
2025-05-13 12:35:00,96.97,97.37,96.97,97.28,150647.0,96.97,97.37,96.97,97.28,150647.0
2025-05-13 12:40:00,97.28,97.46,97.2,97.45,84637.0,97.28,97.46,97.2,97.45,84637.0
2025-05-13 12:45:00,97.45,97.79,97.42,97.78,178326.0,97.45,97.79,97.42,97.78,178326.0
2025-05-13 12:50:00,97.76,97.85,97.62,97.75,124446.0,97.76,97.85,97.62,97.75,124446.0
2025-05-13 12:55:00,97.75,97.76,97.43,97.46,95555.0,97.75,97.76,97.43,97.46,95555.0
2025-05-13 13:00:00,97.46,97.49,97.3,97.42,95729.0,97.46,97.49,97.3,97.42,95729.0
2025-05-13 13:05:00,97.41,97.44,97.25,97.34,87027.0,97.41,97.44,97.25,97.34,87027.0
2025-05-13 13:10:00,97.34,97.37,97.18,97.18,64961.0,97.34,97.37,97.18,97.18,64961.0
2025-05-13 13:15:00,97.21,97.41,97.19,97.41,40396.0,97.21,97.41,97.19,97.41,40396.0
2025-05-13 13:20:00,97.41,97.41,97.28,97.31,53455.0,97.41,97.41,97.28,97.31,53455.0
2025-05-13 13:25:00,97.31,97.32,97.17,97.18,42863.0,97.31,97.32,97.17,97.18,42863.0
2025-05-13 13:30:00,97.19,97.3,97.16,97.25,39392.0,97.19,97.3,97.16,97.25,39392.0
2025-05-13 13:35:00,97.24,97.29,96.97,97.04,61932.0,97.24,97.29,96.97,97.04,61932.0
2025-05-13 13:40:00,97.04,97.09,96.83,96.88,73932.0,97.04,97.09,96.83,96.88,73932.0
2025-05-13 13:45:00,96.88,97.12,96.85,97.12,47857.0,96.88,97.12,96.85,97.12,47857.0
2025-05-13 13:50:00,97.12,97.17,97.0,97.01,56991.0,97.12,97.17,97.0,97.01,56991.0
2025-05-13 13:55:00,97.02,97.04,96.82,96.91,119932.0,97.02,97.04,96.82,96.91,119932.0
2025-05-13 14:00:00,96.91,97.04,96.74,97.01,117273.0,96.91,97.04,96.74,97.01,117273.0
2025-05-13 14:05:00,96.99,97.04,96.63,96.65,43061.0,96.99,97.04,96.63,96.65,43061.0
2025-05-13 14:10:00,96.66,96.88,96.63,96.81,67237.0,96.66,96.88,96.63,96.81,67237.0
2025-05-13 14:15:00,96.8,97.13,96.8,97.09,62322.0,96.8,97.13,96.8,97.09,62322.0
2025-05-13 14:20:00,97.08,97.18,97.07,97.14,72398.0,97.08,97.18,97.07,97.14,72398.0
2025-05-13 14:25:00,97.16,97.29,97.16,97.2,36239.0,97.16,97.29,97.16,97.2,36239.0
2025-05-13 14:30:00,97.21,97.23,97.09,97.2,37133.0,97.21,97.23,97.09,97.2,37133.0
2025-05-13 14:35:00,97.2,97.3,97.16,97.27,63760.0,97.2,97.3,97.16,97.27,63760.0
2025-05-13 14:40:00,97.26,97.26,97.12,97.15,39390.0,97.26,97.26,97.12,97.15,39390.0
2025-05-13 14:45:00,97.15,97.17,97.0,97.12,52033.0,97.15,97.17,97.0,97.12,52033.0
2025-05-13 14:50:00,97.1,97.25,97.03,97.25,42049.0,97.1,97.25,97.03,97.25,42049.0
2025-05-13 14:55:00,97.26,97.5,97.25,97.4,138081.0,97.26,97.5,97.25,97.4,138081.0
2025-05-13 15:00:00,97.39,97.42,97.21,97.25,73302.0,97.39,97.42,97.21,97.25,73302.0
2025-05-13 15:05:00,97.27,97.32,97.1,97.13,57944.0,97.27,97.32,97.1,97.13,57944.0
2025-05-13 15:10:00,97.13,97.38,97.13,97.28,100180.0,97.13,97.38,97.13,97.28,100180.0
2025-05-13 15:15:00,97.3,97.55,97.27,97.49,65897.0,97.3,97.55,97.27,97.49,65897.0
2025-05-13 15:20:00,97.5,97.52,97.27,97.34,70427.0,97.5,97.52,97.27,97.34,70427.0
2025-05-13 15:25:00,97.34,97.42,97.24,97.3,62727.0,97.34,97.42,97.24,97.3,62727.0
2025-05-13 15:30:00,97.3,97.4,97.24,97.4,54965.0,97.3,97.4,97.24,97.4,54965.0
2025-05-13 15:35:00,97.38,97.57,97.35,97.48,130072.0,97.38,97.57,97.35,97.48,130072.0
2025-05-13 15:40:00,97.47,97.71,97.46,97.53,175932.0,97.47,97.71,97.46,97.53,175932.0
2025-05-13 15:45:00,97.54,97.54,97.33,97.43,82101.0,97.54,97.54,97.33,97.43,82101.0
2025-05-13 15:50:00,97.45,97.54,97.31,97.33,165150.0,97.45,97.54,97.31,97.33,165150.0
2025-05-13 15:55:00,97.33,97.43,97.12,97.24,634259.0,97.33,97.43,97.12,97.24,634259.0
2025-05-14 09:30:00,99.15,99.47,97.95,98.34,516166.0,99.15,99.47,97.95,98.34,516166.0
2025-05-14 09:35:00,98.41,98.44,97.84,98.33,176471.0,98.41,98.44,97.84,98.33,176471.0
2025-05-14 09:40:00,98.25,98.37,97.56,97.76,215097.0,98.25,98.37,97.56,97.76,215097.0
2025-05-14 09:45:00,97.8,97.88,97.59,97.79,226237.0,97.8,97.88,97.59,97.79,226237.0
2025-05-14 09:50:00,97.8,97.83,96.91,97.0,145809.0,97.8,97.83,96.91,97.0,145809.0
2025-05-14 09:55:00,96.96,96.96,96.45,96.81,139762.0,96.96,96.96,96.45,96.81,139762.0
2025-05-14 10:00:00,96.83,96.94,96.49,96.67,167258.0,96.83,96.94,96.49,96.67,167258.0
2025-05-14 10:05:00,96.65,96.99,96.56,96.92,139157.0,96.65,96.99,96.56,96.92,139157.0
2025-05-14 10:10:00,96.93,97.1,96.7,97.01,135227.0,96.93,97.1,96.7,97.01,135227.0
2025-05-14 10:15:00,97.02,97.04,96.64,96.7,68074.0,97.02,97.04,96.64,96.7,68074.0
2025-05-14 10:20:00,96.7,96.76,96.42,96.73,60357.0,96.7,96.76,96.42,96.73,60357.0
2025-05-14 10:25:00,96.75,97.14,96.74,97.09,57071.0,96.75,97.14,96.74,97.09,57071.0
2025-05-14 10:30:00,97.09,97.22,96.93,97.03,75187.0,97.09,97.22,96.93,97.03,75187.0
2025-05-14 10:35:00,97.02,97.08,96.9,96.98,65258.0,97.02,97.08,96.9,96.98,65258.0
2025-05-14 10:40:00,96.96,97.23,96.86,97.23,118222.0,96.96,97.23,96.86,97.23,118222.0
2025-05-14 10:45:00,97.24,97.77,97.23,97.77,191309.0,97.24,97.77,97.23,97.77,191309.0
2025-05-14 10:50:00,97.81,98.01,97.75,97.88,102519.0,97.81,98.01,97.75,97.88,102519.0
2025-05-14 10:55:00,97.91,97.96,97.67,97.84,61592.0,97.91,97.96,97.67,97.84,61592.0
2025-05-14 11:00:00,97.84,97.9,97.65,97.71,102606.0,97.84,97.9,97.65,97.71,102606.0
2025-05-14 11:05:00,97.72,97.97,97.55,97.95,51613.0,97.72,97.97,97.55,97.95,51613.0
2025-05-14 11:10:00,97.95,98.25,97.91,98.21,125918.0,97.95,98.25,97.91,98.21,125918.0
2025-05-14 11:15:00,98.18,98.23,98.07,98.1,91326.0,98.18,98.23,98.07,98.1,91326.0
2025-05-14 11:20:00,98.11,98.21,98.03,98.21,60750.0,98.11,98.21,98.03,98.21,60750.0
2025-05-14 11:25:00,98.21,98.39,98.2,98.23,134386.0,98.21,98.39,98.2,98.23,134386.0
2025-05-14 11:30:00,98.22,98.23,97.95,98.02,58801.0,98.22,98.23,97.95,98.02,58801.0
2025-05-14 11:35:00,98.03,98.09,97.96,98.04,36938.0,98.03,98.09,97.96,98.04,36938.0
2025-05-14 11:40:00,98.03,98.03,97.81,97.9,60371.0,98.03,98.03,97.81,97.9,60371.0
2025-05-14 11:45:00,97.89,98.02,97.85,97.97,65227.0,97.89,98.02,97.85,97.97,65227.0
2025-05-14 11:50:00,97.97,98.11,97.93,97.98,83279.0,97.97,98.11,97.93,97.98,83279.0
2025-05-14 11:55:00,97.96,98.12,97.94,98.11,51442.0,97.96,98.12,97.94,98.11,51442.0
2025-05-14 12:00:00,98.08,98.26,98.08,98.26,74877.0,98.08,98.26,98.08,98.26,74877.0
2025-05-14 12:05:00,98.26,98.33,98.21,98.24,74367.0,98.26,98.33,98.21,98.24,74367.0
2025-05-14 12:10:00,98.26,98.37,98.26,98.35,36894.0,98.26,98.37,98.26,98.35,36894.0
2025-05-14 12:15:00,98.35,98.55,98.34,98.47,121172.0,98.35,98.55,98.34,98.47,121172.0
2025-05-14 12:20:00,98.46,98.59,98.38,98.58,115514.0,98.46,98.59,98.38,98.58,115514.0
2025-05-14 12:25:00,98.59,98.67,98.5,98.63,123567.0,98.59,98.67,98.5,98.63,123567.0
2025-05-14 12:30:00,98.64,98.74,98.59,98.72,54724.0,98.64,98.74,98.59,98.72,54724.0
2025-05-14 12:35:00,98.72,98.76,98.28,98.34,58293.0,98.72,98.76,98.28,98.34,58293.0
2025-05-14 12:40:00,98.34,98.53,98.21,98.41,91579.0,98.34,98.53,98.21,98.41,91579.0
2025-05-14 12:45:00,98.41,98.44,98.3,98.35,31217.0,98.41,98.44,98.3,98.35,31217.0
2025-05-14 12:50:00,98.33,98.5,98.3,98.5,41876.0,98.33,98.5,98.3,98.5,41876.0
2025-05-14 12:55:00,98.49,98.69,98.46,98.65,60997.0,98.49,98.69,98.46,98.65,60997.0
2025-05-14 13:00:00,98.68,98.69,98.48,98.49,41195.0,98.68,98.69,98.48,98.49,41195.0
2025-05-14 13:05:00,98.47,98.55,98.4,98.46,33877.0,98.47,98.55,98.4,98.46,33877.0
2025-05-14 13:10:00,98.48,98.5,98.38,98.44,38543.0,98.48,98.5,98.38,98.44,38543.0
2025-05-14 13:15:00,98.44,98.55,98.39,98.45,90145.0,98.44,98.55,98.39,98.45,90145.0
2025-05-14 13:20:00,98.47,98.48,97.94,97.96,89604.0,98.47,98.48,97.94,97.96,89604.0
2025-05-14 13:25:00,97.98,98.0,97.78,97.89,140676.0,97.98,98.0,97.78,97.89,140676.0
2025-05-14 13:30:00,97.9,98.04,97.87,98.01,35448.0,97.9,98.04,97.87,98.01,35448.0
2025-05-14 13:35:00,98.03,98.19,98.03,98.09,43694.0,98.03,98.19,98.03,98.09,43694.0
2025-05-14 13:40:00,98.07,98.11,98.0,98.04,38902.0,98.07,98.11,98.0,98.04,38902.0
2025-05-14 13:45:00,98.03,98.05,97.88,97.96,56826.0,98.03,98.05,97.88,97.96,56826.0
2025-05-14 13:50:00,97.97,98.01,97.85,97.85,110457.0,97.97,98.01,97.85,97.85,110457.0
2025-05-14 13:55:00,97.85,97.92,97.75,97.92,65644.0,97.85,97.92,97.75,97.92,65644.0
2025-05-14 14:00:00,97.93,97.94,97.77,97.8,48626.0,97.93,97.94,97.77,97.8,48626.0
2025-05-14 14:05:00,97.79,97.81,97.7,97.73,59482.0,97.79,97.81,97.7,97.73,59482.0
2025-05-14 14:10:00,97.74,97.78,97.67,97.71,34472.0,97.74,97.78,97.67,97.71,34472.0
2025-05-14 14:15:00,97.7,97.85,97.61,97.84,37365.0,97.7,97.85,97.61,97.84,37365.0
2025-05-14 14:20:00,97.85,97.85,97.73,97.75,32093.0,97.85,97.85,97.73,97.75,32093.0
2025-05-14 14:25:00,97.75,97.87,97.7,97.75,37527.0,97.75,97.87,97.7,97.75,37527.0
2025-05-14 14:30:00,97.75,98.09,97.74,98.03,35109.0,97.75,98.09,97.74,98.03,35109.0
2025-05-14 14:35:00,98.05,98.05,97.85,97.93,32768.0,98.05,98.05,97.85,97.93,32768.0
2025-05-14 14:40:00,97.93,98.05,97.92,98.04,43447.0,97.93,98.05,97.92,98.04,43447.0
2025-05-14 14:45:00,98.04,98.04,97.85,97.91,25862.0,98.04,98.04,97.85,97.91,25862.0
2025-05-14 14:50:00,97.91,97.97,97.86,97.89,27920.0,97.91,97.97,97.86,97.89,27920.0
2025-05-14 14:55:00,97.89,97.89,97.8,97.84,31278.0,97.89,97.89,97.8,97.84,31278.0
2025-05-14 15:00:00,97.86,97.88,97.76,97.79,44544.0,97.86,97.88,97.76,97.79,44544.0
2025-05-14 15:05:00,97.8,97.85,97.69,97.76,43253.0,97.8,97.85,97.69,97.76,43253.0
2025-05-14 15:10:00,97.76,97.84,97.75,97.78,57227.0,97.76,97.84,97.75,97.78,57227.0
2025-05-14 15:15:00,97.78,97.87,97.68,97.69,44371.0,97.78,97.87,97.68,97.69,44371.0
2025-05-14 15:20:00,97.69,97.71,97.56,97.59,54078.0,97.69,97.71,97.56,97.59,54078.0
2025-05-14 15:25:00,97.6,97.71,97.55,97.61,47359.0,97.6,97.71,97.55,97.61,47359.0
2025-05-14 15:30:00,97.6,97.61,97.51,97.55,48206.0,97.6,97.61,97.51,97.55,48206.0
2025-05-14 15:35:00,97.56,97.61,97.53,97.58,53423.0,97.56,97.61,97.53,97.58,53423.0
2025-05-14 15:40:00,97.59,97.78,97.52,97.76,80183.0,97.59,97.78,97.52,97.76,80183.0
2025-05-14 15:45:00,97.76,97.97,97.73,97.95,81235.0,97.76,97.97,97.73,97.95,81235.0
2025-05-14 15:50:00,97.97,98.3,97.97,98.15,131863.0,97.97,98.3,97.97,98.15,131863.0
2025-05-14 15:55:00,98.15,98.4,98.06,98.2,424268.0,98.15,98.4,98.06,98.2,424268.0
2025-05-15 09:30:00,95.34,96.29,94.63,96.16,376480.0,95.34,96.29,94.63,96.16,376480.0
2025-05-15 09:35:00,96.07,96.2,95.4,95.58,122128.0,96.07,96.2,95.4,95.58,122128.0
2025-05-15 09:40:00,95.58,95.67,95.39,95.45,73161.0,95.58,95.67,95.39,95.45,73161.0
2025-05-15 09:45:00,95.48,95.48,94.86,95.03,73807.0,95.48,95.48,94.86,95.03,73807.0
2025-05-15 09:50:00,95.03,95.15,94.8,95.07,125077.0,95.03,95.15,94.8,95.07,125077.0
2025-05-15 09:55:00,95.06,95.33,94.99,95.28,110798.0,95.06,95.33,94.99,95.28,110798.0
2025-05-15 10:00:00,95.28,95.61,95.14,95.48,96372.0,95.28,95.61,95.14,95.48,96372.0
2025-05-15 10:05:00,95.48,95.55,94.93,94.95,153786.0,95.48,95.55,94.93,94.95,153786.0
2025-05-15 10:10:00,94.94,95.01,94.68,94.75,113175.0,94.94,95.01,94.68,94.75,113175.0
2025-05-15 10:15:00,94.75,95.03,94.54,94.98,152471.0,94.75,95.03,94.54,94.98,152471.0
2025-05-15 10:20:00,94.96,95.22,94.94,95.22,83180.0,94.96,95.22,94.94,95.22,83180.0
2025-05-15 10:25:00,95.25,95.25,94.99,95.0,112208.0,95.25,95.25,94.99,95.0,112208.0
2025-05-15 10:30:00,95.02,95.15,94.87,94.88,66166.0,95.02,95.15,94.87,94.88,66166.0
2025-05-15 10:35:00,94.88,94.92,94.71,94.83,43512.0,94.88,94.92,94.71,94.83,43512.0
2025-05-15 10:40:00,94.83,95.36,94.82,95.36,51520.0,94.83,95.36,94.82,95.36,51520.0
2025-05-15 10:45:00,95.36,95.49,95.32,95.36,66614.0,95.36,95.49,95.32,95.36,66614.0
2025-05-15 10:50:00,95.36,95.53,95.25,95.51,45896.0,95.36,95.53,95.25,95.51,45896.0
2025-05-15 10:55:00,95.52,95.79,95.48,95.77,57037.0,95.52,95.79,95.48,95.77,57037.0
2025-05-15 11:00:00,95.78,95.89,95.61,95.83,54140.0,95.78,95.89,95.61,95.83,54140.0
2025-05-15 11:05:00,95.86,95.87,95.68,95.8,61530.0,95.86,95.87,95.68,95.8,61530.0
2025-05-15 11:10:00,95.78,95.83,95.63,95.65,107645.0,95.78,95.83,95.63,95.65,107645.0
2025-05-15 11:15:00,95.65,95.68,95.49,95.5,31798.0,95.65,95.68,95.49,95.5,31798.0
2025-05-15 11:20:00,95.51,95.56,95.3,95.47,288588.0,95.51,95.56,95.3,95.47,288588.0
2025-05-15 11:25:00,95.45,95.69,95.38,95.65,53162.0,95.45,95.69,95.38,95.65,53162.0
2025-05-15 11:30:00,95.65,95.65,95.5,95.58,59170.0,95.65,95.65,95.5,95.58,59170.0
2025-05-15 11:35:00,95.55,95.68,95.5,95.65,40615.0,95.55,95.68,95.5,95.65,40615.0
2025-05-15 11:40:00,95.68,95.96,95.68,95.82,49745.0,95.68,95.96,95.68,95.82,49745.0
2025-05-15 11:45:00,95.82,95.86,95.58,95.65,22422.0,95.82,95.86,95.58,95.65,22422.0
2025-05-15 11:50:00,95.64,95.69,95.54,95.56,37988.0,95.64,95.69,95.54,95.56,37988.0
2025-05-15 11:55:00,95.56,95.7,95.5,95.69,34588.0,95.56,95.7,95.5,95.69,34588.0
2025-05-15 12:00:00,95.69,95.78,95.59,95.69,25836.0,95.69,95.78,95.59,95.69,25836.0
2025-05-15 12:05:00,95.67,95.84,95.66,95.81,33247.0,95.67,95.84,95.66,95.81,33247.0
2025-05-15 12:10:00,95.81,95.81,95.63,95.71,23344.0,95.81,95.81,95.63,95.71,23344.0
2025-05-15 12:15:00,95.72,95.77,95.66,95.72,20987.0,95.72,95.77,95.66,95.72,20987.0
2025-05-15 12:20:00,95.73,95.73,95.62,95.71,22333.0,95.73,95.73,95.62,95.71,22333.0
2025-05-15 12:25:00,95.7,95.86,95.63,95.85,24849.0,95.7,95.86,95.63,95.85,24849.0
2025-05-15 12:30:00,95.85,95.92,95.77,95.8,33233.0,95.85,95.92,95.77,95.8,33233.0
2025-05-15 12:35:00,95.8,96.15,95.8,96.15,45286.0,95.8,96.15,95.8,96.15,45286.0
2025-05-15 12:40:00,96.14,96.19,96.05,96.06,43445.0,96.14,96.19,96.05,96.06,43445.0
2025-05-15 12:45:00,96.07,96.14,96.03,96.08,42246.0,96.07,96.14,96.03,96.08,42246.0
2025-05-15 12:50:00,96.08,96.08,95.94,96.04,40532.0,96.08,96.08,95.94,96.04,40532.0
2025-05-15 12:55:00,96.04,96.09,95.89,95.91,32487.0,96.04,96.09,95.89,95.91,32487.0
2025-05-15 13:00:00,95.92,95.97,95.86,95.91,40439.0,95.92,95.97,95.86,95.91,40439.0
2025-05-15 13:05:00,95.91,95.99,95.85,95.93,55316.0,95.91,95.99,95.85,95.93,55316.0
2025-05-15 13:10:00,95.93,96.02,95.9,95.99,30894.0,95.93,96.02,95.9,95.99,30894.0
2025-05-15 13:15:00,95.99,96.2,95.94,96.17,44154.0,95.99,96.2,95.94,96.17,44154.0
2025-05-15 13:20:00,96.15,96.24,96.09,96.15,35323.0,96.15,96.24,96.09,96.15,35323.0
2025-05-15 13:25:00,96.16,96.17,96.07,96.12,31511.0,96.16,96.17,96.07,96.12,31511.0
2025-05-15 13:30:00,96.13,96.14,96.04,96.05,38167.0,96.13,96.14,96.04,96.05,38167.0
2025-05-15 13:35:00,96.04,96.25,95.97,96.25,35216.0,96.04,96.25,95.97,96.25,35216.0
2025-05-15 13:40:00,96.26,96.26,96.18,96.23,16512.0,96.26,96.26,96.18,96.23,16512.0
2025-05-15 13:45:00,96.23,96.25,96.07,96.12,29946.0,96.23,96.25,96.07,96.12,29946.0
2025-05-15 13:50:00,96.12,96.32,96.12,96.3,22738.0,96.12,96.32,96.12,96.3,22738.0
2025-05-15 13:55:00,96.3,96.3,96.19,96.22,29013.0,96.3,96.3,96.19,96.22,29013.0
2025-05-15 14:00:00,96.21,96.3,96.12,96.16,51431.0,96.21,96.3,96.12,96.16,51431.0
2025-05-15 14:05:00,96.16,96.24,96.09,96.2,37767.0,96.16,96.24,96.09,96.2,37767.0
2025-05-15 14:10:00,96.2,96.23,96.05,96.07,39646.0,96.2,96.23,96.05,96.07,39646.0
2025-05-15 14:15:00,96.04,96.09,95.86,95.92,38328.0,96.04,96.09,95.86,95.92,38328.0
2025-05-15 14:20:00,95.89,96.0,95.79,95.97,41063.0,95.89,96.0,95.79,95.97,41063.0
2025-05-15 14:25:00,95.99,96.12,95.96,96.09,41962.0,95.99,96.12,95.96,96.09,41962.0
2025-05-15 14:30:00,96.09,96.33,96.08,96.3,44194.0,96.09,96.33,96.08,96.3,44194.0
2025-05-15 14:35:00,96.29,96.32,96.2,96.29,20385.0,96.29,96.32,96.2,96.29,20385.0
2025-05-15 14:40:00,96.28,96.33,96.2,96.22,16398.0,96.28,96.33,96.2,96.22,16398.0
2025-05-15 14:45:00,96.22,96.25,96.13,96.25,29265.0,96.22,96.25,96.13,96.25,29265.0
2025-05-15 14:50:00,96.23,96.35,96.22,96.28,21372.0,96.23,96.35,96.22,96.28,21372.0
2025-05-15 14:55:00,96.27,96.33,96.21,96.22,31186.0,96.27,96.33,96.21,96.22,31186.0
2025-05-15 15:00:00,96.25,96.38,96.18,96.37,28566.0,96.25,96.38,96.18,96.37,28566.0
2025-05-15 15:05:00,96.35,96.42,96.22,96.22,35795.0,96.35,96.42,96.22,96.22,35795.0
2025-05-15 15:10:00,96.22,96.36,96.2,96.33,50105.0,96.22,96.36,96.2,96.33,50105.0
2025-05-15 15:15:00,96.32,96.4,96.25,96.32,50357.0,96.32,96.4,96.25,96.32,50357.0
2025-05-15 15:20:00,96.31,96.32,95.8,95.85,132597.0,96.31,96.32,95.8,95.85,132597.0
2025-05-15 15:25:00,95.84,95.85,95.56,95.73,92569.0,95.84,95.85,95.56,95.73,92569.0
2025-05-15 15:30:00,95.73,95.85,95.65,95.8,73105.0,95.73,95.85,95.65,95.8,73105.0
2025-05-15 15:35:00,95.78,95.91,95.73,95.87,125249.0,95.78,95.91,95.73,95.87,125249.0
2025-05-15 15:40:00,95.87,95.97,95.73,95.79,75222.0,95.87,95.97,95.73,95.79,75222.0
2025-05-15 15:45:00,95.77,95.78,95.62,95.68,98065.0,95.77,95.78,95.62,95.68,98065.0
2025-05-15 15:50:00,95.7,95.91,95.68,95.85,170444.0,95.7,95.91,95.68,95.85,170444.0
2025-05-15 15:55:00,95.85,96.13,95.82,96.12,412151.0,95.85,96.13,95.82,96.12,412151.0
2025-05-16 09:30:00,96.62,96.78,95.8,96.08,354366.0,96.62,96.78,95.8,96.08,354366.0
2025-05-16 09:35:00,96.11,96.29,95.95,96.16,37466.0,96.11,96.29,95.95,96.16,37466.0
2025-05-16 09:40:00,96.05,96.08,95.66,95.85,25607.0,96.05,96.08,95.66,95.85,25607.0
2025-05-16 09:45:00,95.86,95.98,95.7,95.98,29812.0,95.86,95.98,95.7,95.98,29812.0
2025-05-16 09:50:00,95.94,96.08,95.86,95.99,32572.0,95.94,96.08,95.86,95.99,32572.0
2025-05-16 09:55:00,95.98,96.28,95.95,96.14,29023.0,95.98,96.28,95.95,96.14,29023.0
2025-05-16 10:00:00,96.09,96.11,95.82,96.01,29616.0,96.09,96.11,95.82,96.01,29616.0
2025-05-16 10:05:00,96.03,96.13,95.82,96.05,22796.0,96.03,96.13,95.82,96.05,22796.0
2025-05-16 10:10:00,96.03,96.17,95.81,96.16,22425.0,96.03,96.17,95.81,96.16,22425.0
2025-05-16 10:15:00,96.14,96.47,96.12,96.43,40342.0,96.14,96.47,96.12,96.43,40342.0
2025-05-16 10:20:00,96.45,96.45,96.23,96.34,18433.0,96.45,96.45,96.23,96.34,18433.0
2025-05-16 10:25:00,96.36,96.48,96.25,96.27,22428.0,96.36,96.48,96.25,96.27,22428.0
2025-05-16 10:30:00,96.25,96.25,95.88,95.96,20672.0,96.25,96.25,95.88,95.96,20672.0
2025-05-16 10:35:00,95.94,95.94,95.73,95.78,38784.0,95.94,95.94,95.73,95.78,38784.0
2025-05-16 10:40:00,95.77,95.8,95.38,95.39,38669.0,95.77,95.8,95.38,95.39,38669.0
2025-05-16 10:45:00,95.4,95.75,95.36,95.73,33751.0,95.4,95.75,95.36,95.73,33751.0
2025-05-16 10:50:00,95.73,95.96,95.73,95.95,26697.0,95.73,95.96,95.73,95.95,26697.0
2025-05-16 10:55:00,95.95,95.98,95.8,95.93,21789.0,95.95,95.98,95.8,95.93,21789.0
2025-05-16 11:00:00,95.96,95.98,95.82,95.85,14637.0,95.96,95.98,95.82,95.85,14637.0
2025-05-16 11:05:00,95.85,95.93,95.8,95.83,23190.0,95.85,95.93,95.8,95.83,23190.0
2025-05-16 11:10:00,95.84,96.0,95.83,95.95,21718.0,95.84,96.0,95.83,95.95,21718.0
2025-05-16 11:15:00,95.95,96.03,95.84,95.88,11078.0,95.95,96.03,95.84,95.88,11078.0
2025-05-16 11:20:00,95.88,95.96,95.79,95.92,46120.0,95.88,95.96,95.79,95.92,46120.0
2025-05-16 11:25:00,95.9,95.97,95.87,95.96,13338.0,95.9,95.97,95.87,95.96,13338.0
2025-05-16 11:30:00,95.98,96.23,95.96,96.15,44736.0,95.98,96.23,95.96,96.15,44736.0
2025-05-16 11:35:00,96.14,96.21,96.03,96.03,16381.0,96.14,96.21,96.03,96.03,16381.0
2025-05-16 11:40:00,96.04,96.14,96.04,96.12,13629.0,96.04,96.14,96.04,96.12,13629.0
2025-05-16 11:45:00,96.1,96.13,96.03,96.05,24432.0,96.1,96.13,96.03,96.05,24432.0
2025-05-16 11:50:00,96.05,96.06,95.9,96.04,14297.0,96.05,96.06,95.9,96.04,14297.0
2025-05-16 11:55:00,96.02,96.02,95.87,95.95,14054.0,96.02,96.02,95.87,95.95,14054.0
2025-05-16 12:00:00,95.93,96.05,95.92,95.95,41102.0,95.93,96.05,95.92,95.95,41102.0
2025-05-16 12:05:00,95.95,96.05,95.94,96.03,65263.0,95.95,96.05,95.94,96.03,65263.0
2025-05-16 12:10:00,96.03,96.11,95.99,96.1,70703.0,96.03,96.11,95.99,96.1,70703.0
2025-05-16 12:15:00,96.1,96.26,96.05,96.08,32456.0,96.1,96.26,96.05,96.08,32456.0
2025-05-16 12:20:00,96.08,96.26,96.07,96.12,12351.0,96.08,96.26,96.07,96.12,12351.0
2025-05-16 12:25:00,96.12,96.14,96.05,96.08,10733.0,96.12,96.14,96.05,96.08,10733.0
2025-05-16 12:30:00,96.06,96.1,95.89,95.9,24244.0,96.06,96.1,95.89,95.9,24244.0
2025-05-16 12:35:00,95.91,95.95,95.89,95.93,13090.0,95.91,95.95,95.89,95.93,13090.0
2025-05-16 12:40:00,95.94,95.99,95.88,95.89,12316.0,95.94,95.99,95.88,95.89,12316.0
2025-05-16 12:45:00,95.92,95.98,95.89,95.93,11994.0,95.92,95.98,95.89,95.93,11994.0
2025-05-16 12:50:00,95.94,95.99,95.92,95.98,8862.0,95.94,95.99,95.92,95.98,8862.0
2025-05-16 12:55:00,95.98,96.0,95.9,95.92,13664.0,95.98,96.0,95.9,95.92,13664.0
2025-05-16 13:00:00,95.9,95.98,95.87,95.96,14427.0,95.9,95.98,95.87,95.96,14427.0
2025-05-16 13:05:00,95.96,95.98,95.91,95.96,16651.0,95.96,95.98,95.91,95.96,16651.0
2025-05-16 13:10:00,95.97,95.99,95.92,95.99,10690.0,95.97,95.99,95.92,95.99,10690.0
2025-05-16 13:15:00,95.99,96.07,95.97,96.02,25109.0,95.99,96.07,95.97,96.02,25109.0
2025-05-16 13:20:00,96.04,96.09,95.99,96.05,10844.0,96.04,96.09,95.99,96.05,10844.0
2025-05-16 13:25:00,96.06,96.12,96.03,96.06,17578.0,96.06,96.12,96.03,96.06,17578.0
2025-05-16 13:30:00,96.07,96.14,96.02,96.1,14894.0,96.07,96.14,96.02,96.1,14894.0
2025-05-16 13:35:00,96.11,96.12,96.05,96.05,13717.0,96.11,96.12,96.05,96.05,13717.0
2025-05-16 13:40:00,96.06,96.06,95.99,96.02,15359.0,96.06,96.06,95.99,96.02,15359.0
2025-05-16 13:45:00,96.01,96.02,95.98,95.99,17731.0,96.01,96.02,95.98,95.99,17731.0
2025-05-16 13:50:00,95.99,96.01,95.83,95.84,26479.0,95.99,96.01,95.83,95.84,26479.0
2025-05-16 13:55:00,95.84,95.87,95.82,95.83,10960.0,95.84,95.87,95.82,95.83,10960.0
2025-05-16 14:00:00,95.84,95.93,95.81,95.84,15960.0,95.84,95.93,95.81,95.84,15960.0
2025-05-16 14:05:00,95.84,95.85,95.73,95.79,18560.0,95.84,95.85,95.73,95.79,18560.0
2025-05-16 14:10:00,95.79,95.96,95.78,95.93,22505.0,95.79,95.96,95.78,95.93,22505.0
2025-05-16 14:15:00,95.92,95.93,95.84,95.91,25022.0,95.92,95.93,95.84,95.91,25022.0
2025-05-16 14:20:00,95.9,96.0,95.89,95.93,14002.0,95.9,96.0,95.89,95.93,14002.0
2025-05-16 14:25:00,95.94,95.96,95.91,95.92,11552.0,95.94,95.96,95.91,95.92,11552.0
2025-05-16 14:30:00,95.93,95.99,95.89,95.98,33533.0,95.93,95.99,95.89,95.98,33533.0
2025-05-16 14:35:00,95.99,96.13,95.98,96.11,37622.0,95.99,96.13,95.98,96.11,37622.0
2025-05-16 14:40:00,96.11,96.16,96.06,96.13,26346.0,96.11,96.16,96.06,96.13,26346.0
2025-05-16 14:45:00,96.15,96.21,96.14,96.2,51120.0,96.15,96.21,96.14,96.2,51120.0
2025-05-16 14:50:00,96.2,96.27,96.17,96.25,21508.0,96.2,96.27,96.17,96.25,21508.0
2025-05-16 14:55:00,96.26,96.33,96.2,96.2,34060.0,96.26,96.33,96.2,96.2,34060.0
2025-05-16 15:00:00,96.22,96.25,96.15,96.18,27632.0,96.22,96.25,96.15,96.18,27632.0
2025-05-16 15:05:00,96.2,96.3,96.2,96.23,43478.0,96.2,96.3,96.2,96.23,43478.0
2025-05-16 15:10:00,96.22,96.24,96.19,96.2,24668.0,96.22,96.24,96.19,96.2,24668.0
2025-05-16 15:15:00,96.22,96.26,96.14,96.22,48049.0,96.22,96.26,96.14,96.22,48049.0
2025-05-16 15:20:00,96.22,96.28,96.19,96.25,26325.0,96.22,96.28,96.19,96.25,26325.0
2025-05-16 15:25:00,96.26,96.32,96.23,96.31,32553.0,96.26,96.32,96.23,96.31,32553.0
2025-05-16 15:30:00,96.29,96.44,96.28,96.35,52112.0,96.29,96.44,96.28,96.35,52112.0
2025-05-16 15:35:00,96.35,96.38,96.3,96.33,19618.0,96.35,96.38,96.3,96.33,19618.0
2025-05-16 15:40:00,96.33,96.34,96.24,96.29,41543.0,96.33,96.34,96.24,96.29,41543.0
2025-05-16 15:45:00,96.28,96.43,96.23,96.36,70809.0,96.28,96.43,96.23,96.36,70809.0
2025-05-16 15:50:00,96.37,96.41,96.28,96.33,77388.0,96.37,96.41,96.28,96.33,77388.0
2025-05-16 15:55:00,96.33,96.42,96.21,96.4,305923.0,96.33,96.42,96.21,96.4,305923.0
2025-05-19 09:30:00,94.43,95.3,93.61,94.78,241735.0,94.43,95.3,93.61,94.78,241735.0
2025-05-19 09:35:00,94.79,95.37,94.78,95.37,105496.0,94.79,95.37,94.78,95.37,105496.0
2025-05-19 09:40:00,95.31,95.61,95.21,95.58,108959.0,95.31,95.61,95.21,95.58,108959.0
2025-05-19 09:45:00,95.58,95.96,95.52,95.73,64152.0,95.58,95.96,95.52,95.73,64152.0
2025-05-19 09:50:00,95.72,95.87,95.67,95.79,59485.0,95.72,95.87,95.67,95.79,59485.0
2025-05-19 09:55:00,95.79,95.93,95.64,95.87,59849.0,95.79,95.93,95.64,95.87,59849.0
2025-05-19 10:00:00,95.85,96.26,95.85,96.02,64306.0,95.85,96.26,95.85,96.02,64306.0
2025-05-19 10:05:00,96.02,96.32,95.99,96.24,63506.0,96.02,96.32,95.99,96.24,63506.0
2025-05-19 10:10:00,96.26,96.39,96.19,96.27,66875.0,96.26,96.39,96.19,96.27,66875.0
2025-05-19 10:15:00,96.3,96.57,96.28,96.43,46558.0,96.3,96.57,96.28,96.43,46558.0
2025-05-19 10:20:00,96.44,96.49,96.33,96.41,26886.0,96.44,96.49,96.33,96.41,26886.0
2025-05-19 10:25:00,96.39,96.39,96.0,96.15,28952.0,96.39,96.39,96.0,96.15,28952.0
2025-05-19 10:30:00,96.15,96.15,95.96,96.11,27145.0,96.15,96.15,95.96,96.11,27145.0
2025-05-19 10:35:00,96.09,96.23,96.03,96.12,38754.0,96.09,96.23,96.03,96.12,38754.0
2025-05-19 10:40:00,96.09,96.25,96.06,96.11,44334.0,96.09,96.25,96.06,96.11,44334.0
2025-05-19 10:45:00,96.1,96.21,95.9,95.95,32751.0,96.1,96.21,95.9,95.95,32751.0
2025-05-19 10:50:00,95.95,96.07,95.88,96.01,44470.0,95.95,96.07,95.88,96.01,44470.0
2025-05-19 10:55:00,95.99,95.99,95.83,95.86,23887.0,95.99,95.99,95.83,95.86,23887.0
2025-05-19 11:00:00,95.87,96.1,95.84,96.08,33468.0,95.87,96.1,95.84,96.08,33468.0
2025-05-19 11:05:00,96.08,96.12,95.88,96.08,24651.0,96.08,96.12,95.88,96.08,24651.0
2025-05-19 11:10:00,96.1,96.26,96.07,96.2,18019.0,96.1,96.26,96.07,96.2,18019.0
2025-05-19 11:15:00,96.22,96.32,96.08,96.21,36499.0,96.22,96.32,96.08,96.21,36499.0
2025-05-19 11:20:00,96.22,96.26,96.03,96.07,16046.0,96.22,96.26,96.03,96.07,16046.0
2025-05-19 11:25:00,96.08,96.11,95.99,96.05,15961.0,96.08,96.11,95.99,96.05,15961.0
2025-05-19 11:30:00,96.03,96.2,95.98,96.17,41416.0,96.03,96.2,95.98,96.17,41416.0
2025-05-19 11:35:00,96.17,96.38,96.17,96.36,27798.0,96.17,96.38,96.17,96.36,27798.0
2025-05-19 11:40:00,96.38,96.47,96.27,96.27,29522.0,96.38,96.47,96.27,96.27,29522.0
2025-05-19 11:45:00,96.27,96.31,96.12,96.14,19195.0,96.27,96.31,96.12,96.14,19195.0
2025-05-19 11:50:00,96.16,96.19,96.09,96.15,34459.0,96.16,96.19,96.09,96.15,34459.0
2025-05-19 11:55:00,96.15,96.21,96.12,96.16,18589.0,96.15,96.21,96.12,96.16,18589.0
2025-05-19 12:00:00,96.18,96.25,96.15,96.21,20007.0,96.18,96.25,96.15,96.21,20007.0
2025-05-19 12:05:00,96.2,96.26,96.15,96.16,48375.0,96.2,96.26,96.15,96.16,48375.0
2025-05-19 12:10:00,96.14,96.27,96.14,96.26,22132.0,96.14,96.27,96.14,96.26,22132.0
2025-05-19 12:15:00,96.28,96.32,96.15,96.15,14712.0,96.28,96.32,96.15,96.15,14712.0
2025-05-19 12:20:00,96.17,96.25,96.17,96.24,16503.0,96.17,96.25,96.17,96.24,16503.0
2025-05-19 12:25:00,96.23,96.41,96.22,96.35,54715.0,96.23,96.41,96.22,96.35,54715.0
2025-05-19 12:30:00,96.37,96.38,96.31,96.38,24938.0,96.37,96.38,96.31,96.38,24938.0
2025-05-19 12:35:00,96.38,96.49,96.37,96.45,42141.0,96.38,96.49,96.37,96.45,42141.0
2025-05-19 12:40:00,96.45,96.48,96.34,96.48,28402.0,96.45,96.48,96.34,96.48,28402.0
2025-05-19 12:45:00,96.47,96.47,96.37,96.4,34713.0,96.47,96.47,96.37,96.4,34713.0
2025-05-19 12:50:00,96.41,96.54,96.41,96.51,32367.0,96.41,96.54,96.41,96.51,32367.0
2025-05-19 12:55:00,96.5,96.65,96.49,96.65,26118.0,96.5,96.65,96.49,96.65,26118.0
2025-05-19 13:00:00,96.63,96.74,96.56,96.74,33630.0,96.63,96.74,96.56,96.74,33630.0
2025-05-19 13:05:00,96.75,96.78,96.64,96.73,33391.0,96.75,96.78,96.64,96.73,33391.0
2025-05-19 13:10:00,96.73,96.77,96.67,96.75,32727.0,96.73,96.77,96.67,96.75,32727.0
2025-05-19 13:15:00,96.77,96.84,96.72,96.75,38756.0,96.77,96.84,96.72,96.75,38756.0
2025-05-19 13:20:00,96.74,96.87,96.74,96.87,28169.0,96.74,96.87,96.74,96.87,28169.0
2025-05-19 13:25:00,96.88,96.9,96.76,96.77,30665.0,96.88,96.9,96.76,96.77,30665.0
2025-05-19 13:30:00,96.77,96.85,96.74,96.81,44450.0,96.77,96.85,96.74,96.81,44450.0
2025-05-19 13:35:00,96.83,96.86,96.77,96.78,23263.0,96.83,96.86,96.77,96.78,23263.0
2025-05-19 13:40:00,96.79,96.83,96.75,96.8,16764.0,96.79,96.83,96.75,96.8,16764.0
2025-05-19 13:45:00,96.83,96.85,96.66,96.67,29806.0,96.83,96.85,96.66,96.67,29806.0
2025-05-19 13:50:00,96.68,96.79,96.64,96.69,27373.0,96.68,96.79,96.64,96.69,27373.0
2025-05-19 13:55:00,96.68,96.71,96.61,96.62,23095.0,96.68,96.71,96.61,96.62,23095.0
2025-05-19 14:00:00,96.63,96.74,96.59,96.72,30483.0,96.63,96.74,96.59,96.72,30483.0
2025-05-19 14:05:00,96.72,96.72,96.64,96.65,31375.0,96.72,96.72,96.64,96.65,31375.0
2025-05-19 14:10:00,96.65,96.67,96.57,96.58,21369.0,96.65,96.67,96.57,96.58,21369.0
2025-05-19 14:15:00,96.59,96.6,96.43,96.5,21693.0,96.59,96.6,96.43,96.5,21693.0
2025-05-19 14:20:00,96.49,96.59,96.47,96.51,17551.0,96.49,96.59,96.47,96.51,17551.0
2025-05-19 14:25:00,96.54,96.64,96.51,96.52,31232.0,96.54,96.64,96.51,96.52,31232.0
2025-05-19 14:30:00,96.52,96.59,96.46,96.59,24148.0,96.52,96.59,96.46,96.59,24148.0
2025-05-19 14:35:00,96.58,96.68,96.57,96.63,28471.0,96.58,96.68,96.57,96.63,28471.0
2025-05-19 14:40:00,96.63,96.66,96.51,96.54,20904.0,96.63,96.66,96.51,96.54,20904.0
2025-05-19 14:45:00,96.54,96.55,96.44,96.48,27079.0,96.54,96.55,96.44,96.48,27079.0
2025-05-19 14:50:00,96.48,96.57,96.47,96.54,19461.0,96.48,96.57,96.47,96.54,19461.0
2025-05-19 14:55:00,96.54,96.6,96.52,96.58,21074.0,96.54,96.6,96.52,96.58,21074.0
2025-05-19 15:00:00,96.58,96.64,96.5,96.56,32253.0,96.58,96.64,96.5,96.56,32253.0
2025-05-19 15:05:00,96.56,96.66,96.54,96.56,41725.0,96.56,96.66,96.54,96.56,41725.0
2025-05-19 15:10:00,96.56,96.57,96.5,96.55,36791.0,96.56,96.57,96.5,96.55,36791.0
2025-05-19 15:15:00,96.54,96.57,96.45,96.45,51062.0,96.54,96.57,96.45,96.45,51062.0
2025-05-19 15:20:00,96.44,96.53,96.43,96.47,50846.0,96.44,96.53,96.43,96.47,50846.0
2025-05-19 15:25:00,96.48,96.48,96.36,96.42,48696.0,96.48,96.48,96.36,96.42,48696.0
2025-05-19 15:30:00,96.42,96.47,96.4,96.44,38729.0,96.42,96.47,96.4,96.44,38729.0
2025-05-19 15:35:00,96.43,96.51,96.4,96.44,41063.0,96.43,96.51,96.4,96.44,41063.0
2025-05-19 15:40:00,96.43,96.43,96.3,96.38,64215.0,96.43,96.43,96.3,96.38,64215.0
2025-05-19 15:45:00,96.37,96.56,96.36,96.52,64807.0,96.37,96.56,96.36,96.52,64807.0
2025-05-19 15:50:00,96.52,96.64,96.49,96.59,106445.0,96.52,96.64,96.49,96.59,106445.0
2025-05-19 15:55:00,96.58,96.75,96.48,96.66,293510.0,96.58,96.75,96.48,96.66,293510.0
2025-05-20 09:30:00,95.58,95.88,94.68,95.15,250110.0,95.58,95.88,94.68,95.15,250110.0
2025-05-20 09:35:00,95.15,95.54,95.08,95.47,54990.0,95.15,95.54,95.08,95.47,54990.0
2025-05-20 09:40:00,95.47,95.62,95.32,95.44,57902.0,95.47,95.62,95.32,95.44,57902.0
2025-05-20 09:45:00,95.52,95.61,95.35,95.55,31262.0,95.52,95.61,95.35,95.55,31262.0
2025-05-20 09:50:00,95.5,95.84,95.43,95.73,54206.0,95.5,95.84,95.43,95.73,54206.0
2025-05-20 09:55:00,95.81,95.88,95.42,95.44,61880.0,95.81,95.88,95.42,95.44,61880.0
2025-05-20 10:00:00,95.46,95.5,95.11,95.17,52076.0,95.46,95.5,95.11,95.17,52076.0
2025-05-20 10:05:00,95.15,95.18,94.8,94.85,60932.0,95.15,95.18,94.8,94.85,60932.0
2025-05-20 10:10:00,94.8,94.96,94.76,94.89,42097.0,94.8,94.96,94.76,94.89,42097.0
2025-05-20 10:15:00,94.86,95.17,94.86,95.14,35646.0,94.86,95.17,94.86,95.14,35646.0
2025-05-20 10:20:00,95.15,95.24,95.11,95.14,34659.0,95.15,95.24,95.11,95.14,34659.0
2025-05-20 10:25:00,95.17,95.21,94.98,95.0,33548.0,95.17,95.21,94.98,95.0,33548.0
2025-05-20 10:30:00,94.99,94.99,94.82,94.91,32044.0,94.99,94.99,94.82,94.91,32044.0
2025-05-20 10:35:00,94.91,95.22,94.84,95.13,43423.0,94.91,95.22,94.84,95.13,43423.0
2025-05-20 10:40:00,95.13,95.22,95.02,95.2,22549.0,95.13,95.22,95.02,95.2,22549.0
2025-05-20 10:45:00,95.2,95.24,95.06,95.09,27748.0,95.2,95.24,95.06,95.09,27748.0
2025-05-20 10:50:00,95.09,95.17,95.07,95.13,25231.0,95.09,95.17,95.07,95.13,25231.0
2025-05-20 10:55:00,95.14,95.15,94.95,94.97,35029.0,95.14,95.15,94.95,94.97,35029.0
2025-05-20 11:00:00,94.95,95.1,94.86,94.9,47019.0,94.95,95.1,94.86,94.9,47019.0
2025-05-20 11:05:00,94.91,94.97,94.83,94.88,19614.0,94.91,94.97,94.83,94.88,19614.0
2025-05-20 11:10:00,94.87,95.11,94.85,95.04,57694.0,94.87,95.11,94.85,95.04,57694.0
2025-05-20 11:15:00,95.05,95.14,95.03,95.12,30647.0,95.05,95.14,95.03,95.12,30647.0
2025-05-20 11:20:00,95.12,95.16,95.0,95.03,27870.0,95.12,95.16,95.0,95.03,27870.0
2025-05-20 11:25:00,95.0,95.14,94.97,95.13,37555.0,95.0,95.14,94.97,95.13,37555.0
2025-05-20 11:30:00,95.14,95.25,95.08,95.25,65595.0,95.14,95.25,95.08,95.25,65595.0
2025-05-20 11:35:00,95.24,95.24,95.09,95.19,26625.0,95.24,95.24,95.09,95.19,26625.0
2025-05-20 11:40:00,95.14,95.19,95.08,95.1,7742.0,95.14,95.19,95.08,95.1,7742.0
2025-05-20 11:45:00,95.1,95.25,95.04,95.23,24928.0,95.1,95.25,95.04,95.23,24928.0
2025-05-20 11:50:00,95.22,95.25,95.14,95.17,14374.0,95.22,95.25,95.14,95.17,14374.0
2025-05-20 11:55:00,95.18,95.31,95.17,95.27,26341.0,95.18,95.31,95.17,95.27,26341.0
2025-05-20 12:00:00,95.25,95.31,95.22,95.29,25105.0,95.25,95.31,95.22,95.29,25105.0
2025-05-20 12:05:00,95.29,95.31,95.16,95.22,25647.0,95.29,95.31,95.16,95.22,25647.0
2025-05-20 12:10:00,95.23,95.38,95.19,95.34,39662.0,95.23,95.38,95.19,95.34,39662.0
2025-05-20 12:15:00,95.35,95.52,95.32,95.46,36246.0,95.35,95.52,95.32,95.46,36246.0
2025-05-20 12:20:00,95.45,95.47,95.24,95.24,39764.0,95.45,95.47,95.24,95.24,39764.0
2025-05-20 12:25:00,95.24,95.34,95.19,95.34,18740.0,95.24,95.34,95.19,95.34,18740.0
2025-05-20 12:30:00,95.35,95.51,95.33,95.48,28605.0,95.35,95.51,95.33,95.48,28605.0
2025-05-20 12:35:00,95.49,95.6,95.49,95.56,30640.0,95.49,95.6,95.49,95.56,30640.0
2025-05-20 12:40:00,95.57,95.59,95.48,95.5,22462.0,95.57,95.59,95.48,95.5,22462.0
2025-05-20 12:45:00,95.53,95.59,95.47,95.55,17048.0,95.53,95.59,95.47,95.55,17048.0
2025-05-20 12:50:00,95.54,95.62,95.51,95.61,30102.0,95.54,95.62,95.51,95.61,30102.0
2025-05-20 12:55:00,95.62,95.69,95.62,95.66,11098.0,95.62,95.69,95.62,95.66,11098.0
2025-05-20 13:00:00,95.66,95.71,95.6,95.64,55635.0,95.66,95.71,95.6,95.64,55635.0
2025-05-20 13:05:00,95.65,95.76,95.65,95.75,39777.0,95.65,95.76,95.65,95.75,39777.0
2025-05-20 13:10:00,95.74,95.79,95.72,95.77,35062.0,95.74,95.79,95.72,95.77,35062.0
2025-05-20 13:15:00,95.78,95.81,95.75,95.78,17225.0,95.78,95.81,95.75,95.78,17225.0
2025-05-20 13:20:00,95.79,95.81,95.73,95.79,19498.0,95.79,95.81,95.73,95.79,19498.0
2025-05-20 13:25:00,95.8,95.92,95.79,95.9,18557.0,95.8,95.92,95.79,95.9,18557.0
2025-05-20 13:30:00,95.9,95.95,95.85,95.95,23897.0,95.9,95.95,95.85,95.95,23897.0
2025-05-20 13:35:00,95.95,95.97,95.88,95.91,28866.0,95.95,95.97,95.88,95.91,28866.0
2025-05-20 13:40:00,95.91,95.92,95.73,95.77,48003.0,95.91,95.92,95.73,95.77,48003.0
2025-05-20 13:45:00,95.76,95.79,95.54,95.54,23949.0,95.76,95.79,95.54,95.54,23949.0
2025-05-20 13:50:00,95.54,95.55,95.38,95.44,35213.0,95.54,95.55,95.38,95.44,35213.0
2025-05-20 13:55:00,95.45,95.45,95.36,95.38,17734.0,95.45,95.45,95.36,95.38,17734.0
2025-05-20 14:00:00,95.38,95.41,95.35,95.38,34238.0,95.38,95.41,95.35,95.38,34238.0
2025-05-20 14:05:00,95.39,95.46,95.27,95.31,75616.0,95.39,95.46,95.27,95.31,75616.0
2025-05-20 14:10:00,95.3,95.44,95.3,95.4,24321.0,95.3,95.44,95.3,95.4,24321.0
2025-05-20 14:15:00,95.4,95.42,95.33,95.41,26338.0,95.4,95.42,95.33,95.41,26338.0
2025-05-20 14:20:00,95.4,95.41,95.19,95.29,31540.0,95.4,95.41,95.19,95.29,31540.0
2025-05-20 14:25:00,95.3,95.35,95.04,95.11,35300.0,95.3,95.35,95.04,95.11,35300.0
2025-05-20 14:30:00,95.11,95.27,95.07,95.23,38898.0,95.11,95.27,95.07,95.23,38898.0
2025-05-20 14:35:00,95.23,95.31,95.18,95.27,41751.0,95.23,95.31,95.18,95.27,41751.0
2025-05-20 14:40:00,95.27,95.27,95.07,95.14,29599.0,95.27,95.27,95.07,95.14,29599.0
2025-05-20 14:45:00,95.15,95.16,95.02,95.05,28610.0,95.15,95.16,95.02,95.05,28610.0
2025-05-20 14:50:00,95.05,95.15,95.04,95.12,30915.0,95.05,95.15,95.04,95.12,30915.0
2025-05-20 14:55:00,95.12,95.17,95.06,95.06,30489.0,95.12,95.17,95.06,95.06,30489.0
2025-05-20 15:00:00,95.05,95.05,94.7,94.76,53224.0,95.05,95.05,94.7,94.76,53224.0
2025-05-20 15:05:00,94.78,94.91,94.72,94.89,46214.0,94.78,94.91,94.72,94.89,46214.0
2025-05-20 15:10:00,94.89,94.95,94.81,94.93,33176.0,94.89,94.95,94.81,94.93,33176.0
2025-05-20 15:15:00,94.92,95.12,94.85,95.09,44368.0,94.92,95.12,94.85,95.09,44368.0
2025-05-20 15:20:00,95.1,95.32,95.08,95.31,42301.0,95.1,95.32,95.08,95.31,42301.0
2025-05-20 15:25:00,95.28,95.38,95.27,95.3,34190.0,95.28,95.38,95.27,95.3,34190.0
2025-05-20 15:30:00,95.3,95.46,95.3,95.43,35300.0,95.3,95.46,95.3,95.43,35300.0
2025-05-20 15:35:00,95.45,95.54,95.4,95.54,36963.0,95.45,95.54,95.4,95.54,36963.0
2025-05-20 15:40:00,95.54,95.54,95.37,95.42,50778.0,95.54,95.54,95.37,95.42,50778.0
2025-05-20 15:45:00,95.42,95.54,95.37,95.46,46966.0,95.42,95.54,95.37,95.46,46966.0
2025-05-20 15:50:00,95.45,95.59,95.38,95.57,90769.0,95.45,95.59,95.38,95.57,90769.0
2025-05-20 15:55:00,95.56,95.88,95.51,95.68,379478.0,95.56,95.88,95.51,95.68,379478.0
2025-05-21 09:30:00,92.77,94.44,92.57,93.86,882064.0,92.77,94.44,92.57,93.86,882064.0
2025-05-21 09:35:00,93.81,94.21,93.71,94.2,62492.0,93.81,94.21,93.71,94.2,62492.0
2025-05-21 09:40:00,94.23,94.48,94.04,94.42,82391.0,94.23,94.48,94.04,94.42,82391.0
2025-05-21 09:45:00,94.43,94.6,94.23,94.56,98526.0,94.43,94.6,94.23,94.56,98526.0
2025-05-21 09:50:00,94.53,94.68,94.34,94.39,51781.0,94.53,94.68,94.34,94.39,51781.0
2025-05-21 09:55:00,94.38,94.7,94.35,94.54,50746.0,94.38,94.7,94.35,94.54,50746.0
2025-05-21 10:00:00,94.56,94.75,94.42,94.47,51552.0,94.56,94.75,94.42,94.47,51552.0
2025-05-21 10:05:00,94.49,94.69,94.4,94.64,57805.0,94.49,94.69,94.4,94.64,57805.0
2025-05-21 10:10:00,94.65,94.66,94.42,94.45,32590.0,94.65,94.66,94.42,94.45,32590.0
2025-05-21 10:15:00,94.47,94.57,94.43,94.47,42372.0,94.47,94.57,94.43,94.47,42372.0
2025-05-21 10:20:00,94.47,94.66,94.28,94.29,50459.0,94.47,94.66,94.28,94.29,50459.0
2025-05-21 10:25:00,94.28,94.37,94.15,94.22,40861.0,94.28,94.37,94.15,94.22,40861.0
2025-05-21 10:30:00,94.22,94.3,94.12,94.25,69683.0,94.22,94.3,94.12,94.25,69683.0
2025-05-21 10:35:00,94.25,94.42,94.18,94.42,22021.0,94.25,94.42,94.18,94.42,22021.0
2025-05-21 10:40:00,94.42,94.55,94.37,94.38,27508.0,94.42,94.55,94.37,94.38,27508.0
2025-05-21 10:45:00,94.4,94.45,94.25,94.28,31536.0,94.4,94.45,94.25,94.28,31536.0
2025-05-21 10:50:00,94.26,94.72,94.25,94.72,54630.0,94.26,94.72,94.25,94.72,54630.0
2025-05-21 10:55:00,94.71,94.92,94.7,94.84,19351.0,94.71,94.92,94.7,94.84,19351.0
2025-05-21 11:00:00,94.82,94.87,94.68,94.8,19906.0,94.82,94.87,94.68,94.8,19906.0
2025-05-21 11:05:00,94.81,95.08,94.76,95.05,25773.0,94.81,95.08,94.76,95.05,25773.0
2025-05-21 11:10:00,95.04,95.12,94.96,95.06,25686.0,95.04,95.12,94.96,95.06,25686.0
2025-05-21 11:15:00,95.06,95.11,95.0,95.09,37935.0,95.06,95.11,95.0,95.09,37935.0
2025-05-21 11:20:00,95.06,95.15,94.91,95.15,35351.0,95.06,95.15,94.91,95.15,35351.0
2025-05-21 11:25:00,95.15,95.15,94.97,95.08,71270.0,95.15,95.15,94.97,95.08,71270.0
2025-05-21 11:30:00,95.09,95.12,94.97,95.1,24673.0,95.09,95.12,94.97,95.1,24673.0
2025-05-21 11:35:00,95.1,95.13,94.99,95.13,36074.0,95.1,95.13,94.99,95.13,36074.0
2025-05-21 11:40:00,95.13,95.18,95.03,95.15,48813.0,95.13,95.18,95.03,95.15,48813.0
2025-05-21 11:45:00,95.17,95.21,95.07,95.18,24608.0,95.17,95.21,95.07,95.18,24608.0
2025-05-21 11:50:00,95.19,95.27,95.13,95.26,29929.0,95.19,95.27,95.13,95.26,29929.0
2025-05-21 11:55:00,95.24,95.37,95.2,95.28,103869.0,95.24,95.37,95.2,95.28,103869.0
2025-05-21 12:00:00,95.26,95.38,95.25,95.34,21769.0,95.26,95.38,95.25,95.34,21769.0
2025-05-21 12:05:00,95.33,95.35,95.24,95.27,20105.0,95.33,95.35,95.24,95.27,20105.0
2025-05-21 12:10:00,95.28,95.41,95.18,95.3,33811.0,95.28,95.41,95.18,95.3,33811.0
2025-05-21 12:15:00,95.3,95.34,95.24,95.28,16151.0,95.3,95.34,95.24,95.28,16151.0
2025-05-21 12:20:00,95.27,95.27,95.11,95.14,28590.0,95.27,95.27,95.11,95.14,28590.0
2025-05-21 12:25:00,95.14,95.22,95.1,95.19,20887.0,95.14,95.22,95.1,95.19,20887.0
2025-05-21 12:30:00,95.18,95.26,95.13,95.16,25626.0,95.18,95.26,95.13,95.16,25626.0
2025-05-21 12:35:00,95.16,95.19,95.1,95.14,16067.0,95.16,95.19,95.1,95.14,16067.0
2025-05-21 12:40:00,95.16,95.22,95.16,95.22,18055.0,95.16,95.22,95.16,95.22,18055.0
2025-05-21 12:45:00,95.2,95.25,95.11,95.25,20736.0,95.2,95.25,95.11,95.25,20736.0
2025-05-21 12:50:00,95.23,95.24,95.15,95.16,16936.0,95.23,95.24,95.15,95.16,16936.0
2025-05-21 12:55:00,95.16,95.16,94.91,94.93,31504.0,95.16,95.16,94.91,94.93,31504.0
2025-05-21 13:00:00,94.93,95.04,94.88,94.97,21875.0,94.93,95.04,94.88,94.97,21875.0
2025-05-21 13:05:00,95.0,95.0,94.79,94.8,30178.0,95.0,95.0,94.79,94.8,30178.0
2025-05-21 13:10:00,94.81,94.84,94.72,94.74,32418.0,94.81,94.84,94.72,94.74,32418.0
2025-05-21 13:15:00,94.73,94.74,94.25,94.4,45307.0,94.73,94.74,94.25,94.4,45307.0
2025-05-21 13:20:00,94.42,94.42,93.77,93.85,63522.0,94.42,94.42,93.77,93.85,63522.0
2025-05-21 13:25:00,93.78,93.89,93.4,93.45,54199.0,93.78,93.89,93.4,93.45,54199.0
2025-05-21 13:30:00,93.42,93.94,93.23,93.77,65578.0,93.42,93.94,93.23,93.77,65578.0
2025-05-21 13:35:00,93.77,94.1,93.59,94.02,50714.0,93.77,94.1,93.59,94.02,50714.0
2025-05-21 13:40:00,94.03,94.09,93.83,93.91,53081.0,94.03,94.09,93.83,93.91,53081.0
2025-05-21 13:45:00,93.87,94.12,93.77,93.98,31774.0,93.87,94.12,93.77,93.98,31774.0
2025-05-21 13:50:00,93.94,94.07,93.68,93.74,29610.0,93.94,94.07,93.68,93.74,29610.0
2025-05-21 13:55:00,93.71,93.76,93.53,93.72,35305.0,93.71,93.76,93.53,93.72,35305.0
2025-05-21 14:00:00,93.71,93.75,93.4,93.43,28338.0,93.71,93.75,93.4,93.43,28338.0
2025-05-21 14:05:00,93.44,93.72,93.33,93.67,48899.0,93.44,93.72,93.33,93.67,48899.0
2025-05-21 14:10:00,93.69,93.72,93.36,93.47,27331.0,93.69,93.72,93.36,93.47,27331.0
2025-05-21 14:15:00,93.47,93.55,93.37,93.44,34950.0,93.47,93.55,93.37,93.44,34950.0
2025-05-21 14:20:00,93.41,93.45,93.18,93.26,52883.0,93.41,93.45,93.18,93.26,52883.0
2025-05-21 14:25:00,93.24,93.48,93.24,93.39,37557.0,93.24,93.48,93.24,93.39,37557.0
2025-05-21 14:30:00,93.38,93.57,93.37,93.53,42991.0,93.38,93.57,93.37,93.53,42991.0
2025-05-21 14:35:00,93.56,93.64,93.4,93.48,35904.0,93.56,93.64,93.4,93.48,35904.0
2025-05-21 14:40:00,93.48,93.62,93.45,93.57,34570.0,93.48,93.62,93.45,93.57,34570.0
2025-05-21 14:45:00,93.57,93.61,93.37,93.39,41468.0,93.57,93.61,93.37,93.39,41468.0
2025-05-21 14:50:00,93.39,93.53,93.35,93.42,66288.0,93.39,93.53,93.35,93.42,66288.0
2025-05-21 14:55:00,93.41,93.51,93.32,93.37,44652.0,93.41,93.51,93.32,93.37,44652.0
2025-05-21 15:00:00,93.37,93.55,93.3,93.35,60263.0,93.37,93.55,93.3,93.35,60263.0
2025-05-21 15:05:00,93.34,93.37,92.77,92.81,77927.0,93.34,93.37,92.77,92.81,77927.0
2025-05-21 15:10:00,92.81,92.86,92.6,92.83,82265.0,92.81,92.86,92.6,92.83,82265.0
2025-05-21 15:15:00,92.86,92.86,92.46,92.52,122557.0,92.86,92.86,92.46,92.52,122557.0
2025-05-21 15:20:00,92.53,92.56,92.24,92.4,121088.0,92.53,92.56,92.24,92.4,121088.0
2025-05-21 15:25:00,92.41,92.43,92.19,92.41,81058.0,92.41,92.43,92.19,92.41,81058.0
2025-05-21 15:30:00,92.4,92.8,92.4,92.78,66113.0,92.4,92.8,92.4,92.78,66113.0
2025-05-21 15:35:00,92.79,92.87,92.72,92.87,130211.0,92.79,92.87,92.72,92.87,130211.0
2025-05-21 15:40:00,92.85,92.88,92.73,92.8,125649.0,92.85,92.88,92.73,92.8,125649.0
2025-05-21 15:45:00,92.8,92.84,92.56,92.77,141311.0,92.8,92.84,92.56,92.77,141311.0
2025-05-21 15:50:00,92.78,92.92,92.54,92.54,192790.0,92.78,92.92,92.54,92.54,192790.0
2025-05-21 15:55:00,92.53,92.64,92.38,92.4,362769.0,92.53,92.64,92.38,92.4,362769.0
2025-05-22 09:30:00,92.43,92.57,91.53,91.68,132492.0,92.43,92.57,91.53,91.68,132492.0
2025-05-22 09:35:00,91.55,92.04,91.4,91.75,59753.0,91.55,92.04,91.4,91.75,59753.0
2025-05-22 09:40:00,91.83,92.1,91.75,91.97,51299.0,91.83,92.1,91.75,91.97,51299.0
2025-05-22 09:45:00,92.05,92.29,91.99,92.2,66521.0,92.05,92.29,91.99,92.2,66521.0
2025-05-22 09:50:00,92.23,92.68,92.13,92.64,63110.0,92.23,92.68,92.13,92.64,63110.0
2025-05-22 09:55:00,92.59,93.18,92.55,93.18,168733.0,92.59,93.18,92.55,93.18,168733.0
2025-05-22 10:00:00,93.14,93.17,92.88,93.01,100951.0,93.14,93.17,92.88,93.01,100951.0
2025-05-22 10:05:00,93.01,93.28,92.94,93.09,40158.0,93.01,93.28,92.94,93.09,40158.0
2025-05-22 10:10:00,93.09,93.11,92.54,92.57,32898.0,93.09,93.11,92.54,92.57,32898.0
2025-05-22 10:15:00,92.6,92.92,92.5,92.85,29407.0,92.6,92.92,92.5,92.85,29407.0
2025-05-22 10:20:00,92.86,92.88,92.65,92.75,29779.0,92.86,92.88,92.65,92.75,29779.0
2025-05-22 10:25:00,92.77,93.0,92.68,92.88,32751.0,92.77,93.0,92.68,92.88,32751.0
2025-05-22 10:30:00,92.95,93.11,92.87,93.08,22784.0,92.95,93.11,92.87,93.08,22784.0
2025-05-22 10:35:00,93.08,93.08,92.72,92.73,53120.0,93.08,93.08,92.72,92.73,53120.0
2025-05-22 10:40:00,92.73,93.03,92.7,92.79,68997.0,92.73,93.03,92.7,92.79,68997.0
2025-05-22 10:45:00,92.8,92.97,92.74,92.83,53311.0,92.8,92.97,92.74,92.83,53311.0
2025-05-22 10:50:00,92.81,92.86,92.64,92.73,40987.0,92.81,92.86,92.64,92.73,40987.0
2025-05-22 10:55:00,92.67,92.92,92.54,92.9,27818.0,92.67,92.92,92.54,92.9,27818.0
2025-05-22 11:00:00,92.9,93.18,92.87,93.16,52875.0,92.9,93.18,92.87,93.16,52875.0
2025-05-22 11:05:00,93.13,93.25,93.05,93.21,35341.0,93.13,93.25,93.05,93.21,35341.0
2025-05-22 11:10:00,93.2,93.27,93.1,93.1,46795.0,93.2,93.27,93.1,93.1,46795.0
2025-05-22 11:15:00,93.13,93.13,92.96,93.08,34680.0,93.13,93.13,92.96,93.08,34680.0
2025-05-22 11:20:00,93.13,93.43,93.08,93.4,37908.0,93.13,93.43,93.08,93.4,37908.0
2025-05-22 11:25:00,93.37,93.41,93.13,93.13,30396.0,93.37,93.41,93.13,93.13,30396.0
2025-05-22 11:30:00,93.1,93.27,93.01,93.11,26516.0,93.1,93.27,93.01,93.11,26516.0
2025-05-22 11:35:00,93.12,93.18,92.99,93.07,28252.0,93.12,93.18,92.99,93.07,28252.0
2025-05-22 11:40:00,93.07,93.16,93.01,93.15,18533.0,93.07,93.16,93.01,93.15,18533.0
2025-05-22 11:45:00,93.19,93.2,92.93,92.98,19156.0,93.19,93.2,92.93,92.98,19156.0
2025-05-22 11:50:00,93.01,93.04,92.94,92.98,15908.0,93.01,93.04,92.94,92.98,15908.0
2025-05-22 11:55:00,93.02,93.05,92.89,93.0,25686.0,93.02,93.05,92.89,93.0,25686.0
2025-05-22 12:00:00,93.03,93.1,92.99,93.03,19651.0,93.03,93.1,92.99,93.03,19651.0
2025-05-22 12:05:00,93.02,93.11,92.89,93.03,25842.0,93.02,93.11,92.89,93.03,25842.0
2025-05-22 12:10:00,93.03,93.22,93.01,93.18,25495.0,93.03,93.22,93.01,93.18,25495.0
2025-05-22 12:15:00,93.2,93.27,93.11,93.15,30175.0,93.2,93.27,93.11,93.15,30175.0
2025-05-22 12:20:00,93.14,93.14,92.97,93.05,25143.0,93.14,93.14,92.97,93.05,25143.0
2025-05-22 12:25:00,93.05,93.1,93.0,93.06,22501.0,93.05,93.1,93.0,93.06,22501.0
2025-05-22 12:30:00,93.09,93.11,92.97,92.97,22724.0,93.09,93.11,92.97,92.97,22724.0
2025-05-22 12:35:00,92.99,93.07,92.97,93.02,23240.0,92.99,93.07,92.97,93.02,23240.0
2025-05-22 12:40:00,93.02,93.12,92.98,93.03,15165.0,93.02,93.12,92.98,93.03,15165.0
2025-05-22 12:45:00,93.02,93.04,92.92,92.98,25791.0,93.02,93.04,92.92,92.98,25791.0
2025-05-22 12:50:00,92.98,93.05,92.92,93.0,17511.0,92.98,93.05,92.92,93.0,17511.0
2025-05-22 12:55:00,93.01,93.01,92.86,92.86,22885.0,93.01,93.01,92.86,92.86,22885.0
2025-05-22 13:00:00,92.9,93.0,92.88,92.98,16481.0,92.9,93.0,92.88,92.98,16481.0
2025-05-22 13:05:00,92.98,93.06,92.91,92.92,24093.0,92.98,93.06,92.91,92.92,24093.0
2025-05-22 13:10:00,92.93,92.97,92.9,92.91,16517.0,92.93,92.97,92.9,92.91,16517.0
2025-05-22 13:15:00,92.93,93.08,92.9,93.04,22000.0,92.93,93.08,92.9,93.04,22000.0
2025-05-22 13:20:00,93.04,93.23,93.03,93.18,29508.0,93.04,93.23,93.03,93.18,29508.0
2025-05-22 13:25:00,93.17,93.31,93.17,93.25,25766.0,93.17,93.31,93.17,93.25,25766.0
2025-05-22 13:30:00,93.23,93.25,93.02,93.2,82350.0,93.23,93.25,93.02,93.2,82350.0
2025-05-22 13:35:00,93.23,93.27,93.07,93.07,35331.0,93.23,93.27,93.07,93.07,35331.0
2025-05-22 13:40:00,93.11,93.27,93.09,93.27,35863.0,93.11,93.27,93.09,93.27,35863.0
2025-05-22 13:45:00,93.26,93.29,93.17,93.2,27803.0,93.26,93.29,93.17,93.2,27803.0
2025-05-22 13:50:00,93.22,93.22,93.02,93.05,23043.0,93.22,93.22,93.02,93.05,23043.0
2025-05-22 13:55:00,93.07,93.22,93.06,93.12,35377.0,93.07,93.22,93.06,93.12,35377.0
2025-05-22 14:00:00,93.11,93.2,93.08,93.09,38184.0,93.11,93.2,93.08,93.09,38184.0
2025-05-22 14:05:00,93.07,93.13,93.02,93.1,41503.0,93.07,93.13,93.02,93.1,41503.0
2025-05-22 14:10:00,93.1,93.24,93.08,93.23,22022.0,93.1,93.24,93.08,93.23,22022.0
2025-05-22 14:15:00,93.23,93.43,93.23,93.4,35011.0,93.23,93.43,93.23,93.4,35011.0
2025-05-22 14:20:00,93.43,93.44,93.26,93.4,43222.0,93.43,93.44,93.26,93.4,43222.0
2025-05-22 14:25:00,93.41,93.44,93.24,93.26,31925.0,93.41,93.44,93.24,93.26,31925.0
2025-05-22 14:30:00,93.24,93.26,93.13,93.17,202225.0,93.24,93.26,93.13,93.17,202225.0
2025-05-22 14:35:00,93.17,93.28,93.11,93.13,131410.0,93.17,93.28,93.11,93.13,131410.0
2025-05-22 14:40:00,93.13,93.17,93.07,93.09,26693.0,93.13,93.17,93.07,93.09,26693.0
2025-05-22 14:45:00,93.1,93.25,93.1,93.2,22046.0,93.1,93.25,93.1,93.2,22046.0
2025-05-22 14:50:00,93.2,93.37,93.19,93.31,20265.0,93.2,93.37,93.19,93.31,20265.0
2025-05-22 14:55:00,93.3,93.42,93.26,93.27,27144.0,93.3,93.42,93.26,93.27,27144.0
2025-05-22 15:00:00,93.27,93.37,93.24,93.32,31265.0,93.27,93.37,93.24,93.32,31265.0
2025-05-22 15:05:00,93.34,93.39,93.21,93.21,39314.0,93.34,93.39,93.21,93.21,39314.0
2025-05-22 15:10:00,93.21,93.26,93.21,93.24,35698.0,93.21,93.26,93.21,93.24,35698.0
2025-05-22 15:15:00,93.24,93.24,93.13,93.22,35688.0,93.24,93.24,93.13,93.22,35688.0
2025-05-22 15:20:00,93.2,93.3,93.19,93.2,37484.0,93.2,93.3,93.19,93.2,37484.0
2025-05-22 15:25:00,93.2,93.31,93.19,93.27,22085.0,93.2,93.31,93.19,93.27,22085.0
2025-05-22 15:30:00,93.28,93.3,93.09,93.15,82737.0,93.28,93.3,93.09,93.15,82737.0
2025-05-22 15:35:00,93.14,93.14,92.99,93.01,46470.0,93.14,93.14,92.99,93.01,46470.0
2025-05-22 15:40:00,93.02,93.04,92.81,92.84,35547.0,93.02,93.04,92.81,92.84,35547.0
2025-05-22 15:45:00,92.83,92.84,92.7,92.78,62727.0,92.83,92.84,92.7,92.78,62727.0
2025-05-22 15:50:00,92.8,92.93,92.73,92.77,90565.0,92.8,92.93,92.73,92.77,90565.0
2025-05-22 15:55:00,92.78,92.79,92.42,92.56,250688.0,92.78,92.79,92.42,92.56,250688.0
2025-05-23 09:30:00,90.0,90.75,89.54,90.64,245546.0,90.0,90.75,89.54,90.64,245546.0
2025-05-23 09:35:00,90.65,91.0,90.59,90.89,141062.0,90.65,91.0,90.59,90.89,141062.0
2025-05-23 09:40:00,90.86,90.95,90.72,90.9,91706.0,90.86,90.95,90.72,90.9,91706.0
2025-05-23 09:45:00,90.87,90.87,90.38,90.47,76196.0,90.87,90.87,90.38,90.47,76196.0
2025-05-23 09:50:00,90.46,90.71,90.28,90.39,70178.0,90.46,90.71,90.28,90.39,70178.0
2025-05-23 09:55:00,90.39,90.55,90.38,90.49,27076.0,90.39,90.55,90.38,90.49,27076.0
2025-05-23 10:00:00,90.5,90.81,90.47,90.77,63674.0,90.5,90.81,90.47,90.77,63674.0
2025-05-23 10:05:00,90.77,90.91,90.66,90.85,94606.0,90.77,90.91,90.66,90.85,94606.0
2025-05-23 10:10:00,90.85,91.05,90.7,90.99,59469.0,90.85,91.05,90.7,90.99,59469.0
2025-05-23 10:15:00,90.96,91.01,90.77,90.79,42755.0,90.96,91.01,90.77,90.79,42755.0
2025-05-23 10:20:00,90.78,91.0,90.6,90.95,85941.0,90.78,91.0,90.6,90.95,85941.0
2025-05-23 10:25:00,90.94,91.0,90.74,90.81,29657.0,90.94,91.0,90.74,90.81,29657.0
2025-05-23 10:30:00,90.85,91.03,90.76,91.03,36744.0,90.85,91.03,90.76,91.03,36744.0
2025-05-23 10:35:00,91.03,91.07,90.87,90.98,46762.0,91.03,91.07,90.87,90.98,46762.0
2025-05-23 10:40:00,90.98,91.12,90.89,91.04,75574.0,90.98,91.12,90.89,91.04,75574.0
2025-05-23 10:45:00,91.05,91.39,91.05,91.31,133229.0,91.05,91.39,91.05,91.31,133229.0
2025-05-23 10:50:00,91.31,91.34,91.05,91.06,356467.0,91.31,91.34,91.05,91.06,356467.0
2025-05-23 10:55:00,91.06,91.06,90.83,90.93,44085.0,91.06,91.06,90.83,90.93,44085.0
2025-05-23 11:00:00,90.95,91.14,90.94,90.99,36619.0,90.95,91.14,90.94,90.99,36619.0
2025-05-23 11:05:00,90.99,90.99,90.66,90.82,24932.0,90.99,90.99,90.66,90.82,24932.0
2025-05-23 11:10:00,90.85,90.91,90.65,90.78,24645.0,90.85,90.91,90.65,90.78,24645.0
2025-05-23 11:15:00,90.78,90.88,90.6,90.82,30658.0,90.78,90.88,90.6,90.82,30658.0
2025-05-23 11:20:00,90.82,91.06,90.82,91.02,22549.0,90.82,91.06,90.82,91.02,22549.0
2025-05-23 11:25:00,91.03,91.07,90.92,91.06,29717.0,91.03,91.07,90.92,91.06,29717.0
2025-05-23 11:30:00,91.03,91.21,91.02,91.2,71681.0,91.03,91.21,91.02,91.2,71681.0
2025-05-23 11:35:00,91.18,91.21,90.96,91.01,25618.0,91.18,91.21,90.96,91.01,25618.0
2025-05-23 11:40:00,91.0,91.06,90.94,90.98,19006.0,91.0,91.06,90.94,90.98,19006.0
2025-05-23 11:45:00,91.0,91.02,90.9,90.92,22836.0,91.0,91.02,90.9,90.92,22836.0
2025-05-23 11:50:00,90.92,90.92,90.72,90.76,27416.0,90.92,90.92,90.72,90.76,27416.0
2025-05-23 11:55:00,90.78,90.82,90.63,90.69,53125.0,90.78,90.82,90.63,90.69,53125.0
2025-05-23 12:00:00,90.7,91.12,90.7,90.95,36533.0,90.7,91.12,90.7,90.95,36533.0
2025-05-23 12:05:00,90.92,91.14,90.89,91.11,45266.0,90.92,91.14,90.89,91.11,45266.0
2025-05-23 12:10:00,91.15,91.18,91.09,91.13,25691.0,91.15,91.18,91.09,91.13,25691.0
2025-05-23 12:15:00,91.12,91.2,90.99,91.08,17704.0,91.12,91.2,90.99,91.08,17704.0
2025-05-23 12:20:00,91.08,91.33,91.06,91.31,45475.0,91.08,91.33,91.06,91.31,45475.0
2025-05-23 12:25:00,91.34,91.34,91.1,91.12,43845.0,91.34,91.34,91.1,91.12,43845.0
2025-05-23 12:30:00,91.12,91.14,90.92,91.08,29829.0,91.12,91.14,90.92,91.08,29829.0
2025-05-23 12:35:00,91.08,91.18,91.08,91.14,23991.0,91.08,91.18,91.08,91.14,23991.0
2025-05-23 12:40:00,91.13,91.14,91.0,91.06,14759.0,91.13,91.14,91.0,91.06,14759.0
2025-05-23 12:45:00,91.06,91.21,91.06,91.19,19816.0,91.06,91.21,91.06,91.19,19816.0
2025-05-23 12:50:00,91.19,91.21,91.12,91.18,19420.0,91.19,91.21,91.12,91.18,19420.0
2025-05-23 12:55:00,91.18,91.21,90.95,90.97,25258.0,91.18,91.21,90.95,90.97,25258.0
2025-05-23 13:00:00,90.95,91.07,90.91,91.06,41422.0,90.95,91.07,90.91,91.06,41422.0
2025-05-23 13:05:00,91.04,91.16,91.01,91.16,20684.0,91.04,91.16,91.01,91.16,20684.0
2025-05-23 13:10:00,91.16,91.23,91.08,91.14,73217.0,91.16,91.23,91.08,91.14,73217.0
2025-05-23 13:15:00,91.16,91.38,91.14,91.38,23014.0,91.16,91.38,91.14,91.38,23014.0
2025-05-23 13:20:00,91.37,91.5,91.32,91.41,37729.0,91.37,91.5,91.32,91.41,37729.0
2025-05-23 13:25:00,91.4,91.52,91.3,91.49,55623.0,91.4,91.52,91.3,91.49,55623.0
2025-05-23 13:30:00,91.49,91.49,91.29,91.36,26429.0,91.49,91.49,91.29,91.36,26429.0
2025-05-23 13:35:00,91.35,91.47,91.3,91.42,14691.0,91.35,91.47,91.3,91.42,14691.0
2025-05-23 13:40:00,91.42,91.42,91.3,91.37,11698.0,91.42,91.42,91.3,91.37,11698.0
2025-05-23 13:45:00,91.38,91.47,91.36,91.39,25351.0,91.38,91.47,91.36,91.39,25351.0
2025-05-23 13:50:00,91.39,91.59,91.39,91.48,22754.0,91.39,91.59,91.39,91.48,22754.0
2025-05-23 13:55:00,91.47,91.52,91.37,91.47,15182.0,91.47,91.52,91.37,91.47,15182.0
2025-05-23 14:00:00,91.45,91.57,91.42,91.49,23787.0,91.45,91.57,91.42,91.49,23787.0
2025-05-23 14:05:00,91.49,91.63,91.49,91.6,24799.0,91.49,91.63,91.49,91.6,24799.0
2025-05-23 14:10:00,91.57,91.57,91.45,91.5,18050.0,91.57,91.57,91.45,91.5,18050.0
2025-05-23 14:15:00,91.54,91.62,91.4,91.42,13554.0,91.54,91.62,91.4,91.42,13554.0
2025-05-23 14:20:00,91.44,91.44,91.21,91.43,35982.0,91.44,91.44,91.21,91.43,35982.0
2025-05-23 14:25:00,91.47,91.52,91.33,91.38,18625.0,91.47,91.52,91.33,91.38,18625.0
2025-05-23 14:30:00,91.43,91.51,91.42,91.51,10282.0,91.43,91.51,91.42,91.51,10282.0
2025-05-23 14:35:00,91.51,91.56,91.43,91.43,33166.0,91.51,91.56,91.43,91.43,33166.0
2025-05-23 14:40:00,91.42,91.48,91.3,91.34,39458.0,91.42,91.48,91.3,91.34,39458.0
2025-05-23 14:45:00,91.32,91.37,91.16,91.31,55556.0,91.32,91.37,91.16,91.31,55556.0
2025-05-23 14:50:00,91.29,91.38,91.25,91.33,49502.0,91.29,91.38,91.25,91.33,49502.0
2025-05-23 14:55:00,91.33,91.37,91.21,91.24,28100.0,91.33,91.37,91.21,91.24,28100.0
2025-05-23 15:00:00,91.23,91.28,91.1,91.14,40401.0,91.23,91.28,91.1,91.14,40401.0
2025-05-23 15:05:00,91.12,91.29,91.09,91.2,68246.0,91.12,91.29,91.09,91.2,68246.0
2025-05-23 15:10:00,91.2,91.37,91.2,91.33,40857.0,91.2,91.37,91.2,91.33,40857.0
2025-05-23 15:15:00,91.33,91.33,91.21,91.24,31610.0,91.33,91.33,91.21,91.24,31610.0
2025-05-23 15:20:00,91.22,91.22,91.07,91.14,55431.0,91.22,91.22,91.07,91.14,55431.0
2025-05-23 15:25:00,91.12,91.13,90.92,90.97,58886.0,91.12,91.13,90.92,90.97,58886.0
2025-05-23 15:30:00,90.96,91.21,90.95,91.17,75944.0,90.96,91.21,90.95,91.17,75944.0
2025-05-23 15:35:00,91.18,91.37,91.16,91.37,67819.0,91.18,91.37,91.16,91.37,67819.0
2025-05-23 15:40:00,91.36,91.44,91.29,91.3,54756.0,91.36,91.44,91.29,91.3,54756.0
2025-05-23 15:45:00,91.29,91.3,91.11,91.15,133403.0,91.29,91.3,91.11,91.15,133403.0
2025-05-23 15:50:00,91.15,91.24,90.93,91.08,162802.0,91.15,91.24,90.93,91.08,162802.0
2025-05-23 15:55:00,91.05,91.24,90.98,91.17,362202.0,91.05,91.24,90.98,91.17,362202.0
2025-05-27 09:30:00,92.9,93.0,91.98,92.06,242868.0,92.9,93.0,91.98,92.06,242868.0
2025-05-27 09:35:00,92.06,92.19,91.89,92.19,87231.0,92.06,92.19,91.89,92.19,87231.0
2025-05-27 09:40:00,92.23,92.48,92.11,92.42,111266.0,92.23,92.48,92.11,92.42,111266.0
2025-05-27 09:45:00,92.41,92.81,92.38,92.71,134003.0,92.41,92.81,92.38,92.71,134003.0
2025-05-27 09:50:00,92.71,92.73,92.46,92.6,82448.0,92.71,92.73,92.46,92.6,82448.0
2025-05-27 09:55:00,92.62,92.92,92.59,92.88,98045.0,92.62,92.92,92.59,92.88,98045.0
2025-05-27 10:00:00,92.91,93.12,92.82,93.0,89123.0,92.91,93.12,92.82,93.0,89123.0
2025-05-27 10:05:00,93.0,93.02,92.62,92.77,78523.0,93.0,93.02,92.62,92.77,78523.0
2025-05-27 10:10:00,92.79,92.97,92.76,92.84,56817.0,92.79,92.97,92.76,92.84,56817.0
2025-05-27 10:15:00,92.84,92.85,92.52,92.55,48810.0,92.84,92.85,92.52,92.55,48810.0
2025-05-27 10:20:00,92.57,92.64,92.46,92.62,46922.0,92.57,92.64,92.46,92.62,46922.0
2025-05-27 10:25:00,92.61,92.64,92.39,92.48,48986.0,92.61,92.64,92.39,92.48,48986.0
2025-05-27 10:30:00,92.48,92.53,92.28,92.33,54368.0,92.48,92.53,92.28,92.33,54368.0
2025-05-27 10:35:00,92.33,92.37,92.19,92.21,29682.0,92.33,92.37,92.19,92.21,29682.0
2025-05-27 10:40:00,92.21,92.25,92.07,92.14,51522.0,92.21,92.25,92.07,92.14,51522.0
2025-05-27 10:45:00,92.13,92.3,92.09,92.16,52433.0,92.13,92.3,92.09,92.16,52433.0
2025-05-27 10:50:00,92.18,92.32,92.1,92.3,41334.0,92.18,92.32,92.1,92.3,41334.0
2025-05-27 10:55:00,92.31,92.35,92.22,92.33,35233.0,92.31,92.35,92.22,92.33,35233.0
2025-05-27 11:00:00,92.33,92.61,92.32,92.45,59744.0,92.33,92.61,92.32,92.45,59744.0
2025-05-27 11:05:00,92.48,92.54,92.41,92.52,51566.0,92.48,92.54,92.41,92.52,51566.0
2025-05-27 11:10:00,92.51,92.55,92.44,92.52,27758.0,92.51,92.55,92.44,92.52,27758.0
2025-05-27 11:15:00,92.53,92.56,92.41,92.44,33469.0,92.53,92.56,92.41,92.44,33469.0
2025-05-27 11:20:00,92.43,92.44,92.28,92.43,22019.0,92.43,92.44,92.28,92.43,22019.0
2025-05-27 11:25:00,92.43,92.47,92.39,92.44,26076.0,92.43,92.47,92.39,92.44,26076.0
2025-05-27 11:30:00,92.42,92.46,92.37,92.44,16658.0,92.42,92.46,92.37,92.44,16658.0
2025-05-27 11:35:00,92.42,92.51,92.39,92.39,44915.0,92.42,92.51,92.39,92.39,44915.0
2025-05-27 11:40:00,92.4,92.55,92.32,92.48,40158.0,92.4,92.55,92.32,92.48,40158.0
2025-05-27 11:45:00,92.5,92.7,92.48,92.58,66872.0,92.5,92.7,92.48,92.58,66872.0
2025-05-27 11:50:00,92.6,92.62,92.54,92.61,30832.0,92.6,92.62,92.54,92.61,30832.0
2025-05-27 11:55:00,92.6,92.6,92.37,92.42,24164.0,92.6,92.6,92.37,92.42,24164.0
2025-05-27 12:00:00,92.42,92.52,92.38,92.38,28809.0,92.42,92.52,92.38,92.38,28809.0
2025-05-27 12:05:00,92.39,92.52,92.36,92.49,59138.0,92.39,92.52,92.36,92.49,59138.0
2025-05-27 12:10:00,92.48,92.52,92.38,92.39,46465.0,92.48,92.52,92.38,92.39,46465.0
2025-05-27 12:15:00,92.4,92.48,92.36,92.46,27009.0,92.4,92.48,92.36,92.46,27009.0
2025-05-27 12:20:00,92.45,92.59,92.44,92.58,34470.0,92.45,92.59,92.44,92.58,34470.0
2025-05-27 12:25:00,92.59,92.6,92.47,92.48,22710.0,92.59,92.6,92.47,92.48,22710.0
2025-05-27 12:30:00,92.5,92.54,92.4,92.44,16982.0,92.5,92.54,92.4,92.44,16982.0
2025-05-27 12:35:00,92.43,92.57,92.42,92.57,23922.0,92.43,92.57,92.42,92.57,23922.0
2025-05-27 12:40:00,92.57,92.67,92.51,92.63,37202.0,92.57,92.67,92.51,92.63,37202.0
2025-05-27 12:45:00,92.62,92.64,92.52,92.56,26535.0,92.62,92.64,92.52,92.56,26535.0
2025-05-27 12:50:00,92.61,92.64,92.57,92.61,17665.0,92.61,92.64,92.57,92.61,17665.0
2025-05-27 12:55:00,92.63,92.64,92.52,92.53,21365.0,92.63,92.64,92.52,92.53,21365.0
2025-05-27 13:00:00,92.53,92.64,92.52,92.61,35778.0,92.53,92.64,92.52,92.61,35778.0
2025-05-27 13:05:00,92.61,92.75,92.59,92.69,36402.0,92.61,92.75,92.59,92.69,36402.0
2025-05-27 13:10:00,92.7,92.81,92.69,92.8,16370.0,92.7,92.81,92.69,92.8,16370.0
2025-05-27 13:15:00,92.78,92.82,92.77,92.8,23705.0,92.78,92.82,92.77,92.8,23705.0
2025-05-27 13:20:00,92.81,92.9,92.73,92.84,56546.0,92.81,92.9,92.73,92.84,56546.0
2025-05-27 13:25:00,92.83,92.84,92.7,92.74,28904.0,92.83,92.84,92.7,92.74,28904.0
2025-05-27 13:30:00,92.75,92.78,92.65,92.75,35629.0,92.75,92.78,92.65,92.75,35629.0
2025-05-27 13:35:00,92.76,92.92,92.73,92.91,35926.0,92.76,92.92,92.73,92.91,35926.0
2025-05-27 13:40:00,92.9,92.94,92.87,92.9,32301.0,92.9,92.94,92.87,92.9,32301.0
2025-05-27 13:45:00,92.9,92.99,92.87,92.98,25303.0,92.9,92.99,92.87,92.98,25303.0
2025-05-27 13:50:00,92.96,93.0,92.88,92.94,33524.0,92.96,93.0,92.88,92.94,33524.0
2025-05-27 13:55:00,92.94,92.99,92.92,92.97,30260.0,92.94,92.99,92.92,92.97,30260.0
2025-05-27 14:00:00,92.97,93.03,92.79,92.81,50353.0,92.97,93.03,92.79,92.81,50353.0
2025-05-27 14:05:00,92.81,92.82,92.73,92.74,20629.0,92.81,92.82,92.73,92.74,20629.0
2025-05-27 14:10:00,92.73,92.75,92.71,92.72,30252.0,92.73,92.75,92.71,92.72,30252.0
2025-05-27 14:15:00,92.73,92.73,92.55,92.56,26843.0,92.73,92.73,92.55,92.56,26843.0
2025-05-27 14:20:00,92.56,92.57,92.51,92.55,24725.0,92.56,92.57,92.51,92.55,24725.0
2025-05-27 14:25:00,92.54,92.68,92.54,92.6,31925.0,92.54,92.68,92.54,92.6,31925.0
2025-05-27 14:30:00,92.6,92.64,92.53,92.57,37682.0,92.6,92.64,92.53,92.57,37682.0
2025-05-27 14:35:00,92.57,92.63,92.56,92.61,22512.0,92.57,92.63,92.56,92.61,22512.0
2025-05-27 14:40:00,92.62,92.62,92.46,92.48,31857.0,92.62,92.62,92.46,92.48,31857.0
2025-05-27 14:45:00,92.48,92.58,92.47,92.56,38397.0,92.48,92.58,92.47,92.56,38397.0
2025-05-27 14:50:00,92.54,92.58,92.47,92.51,50078.0,92.54,92.58,92.47,92.51,50078.0
2025-05-27 14:55:00,92.51,92.63,92.49,92.52,69951.0,92.51,92.63,92.49,92.52,69951.0
2025-05-27 15:00:00,92.5,92.52,92.44,92.49,50054.0,92.5,92.52,92.44,92.49,50054.0
2025-05-27 15:05:00,92.5,92.57,92.48,92.56,49334.0,92.5,92.57,92.48,92.56,49334.0
2025-05-27 15:10:00,92.54,92.55,92.37,92.39,39394.0,92.54,92.55,92.37,92.39,39394.0
2025-05-27 15:15:00,92.4,92.4,92.25,92.37,80747.0,92.4,92.4,92.25,92.37,80747.0
2025-05-27 15:20:00,92.38,92.45,92.26,92.44,156407.0,92.38,92.45,92.26,92.44,156407.0
2025-05-27 15:25:00,92.47,92.51,92.37,92.37,126596.0,92.47,92.51,92.37,92.37,126596.0
2025-05-27 15:30:00,92.36,92.37,92.19,92.23,98963.0,92.36,92.37,92.19,92.23,98963.0
2025-05-27 15:35:00,92.23,92.33,92.18,92.33,82075.0,92.23,92.33,92.18,92.33,82075.0
2025-05-27 15:40:00,92.32,92.37,92.13,92.32,141487.0,92.32,92.37,92.13,92.32,141487.0
2025-05-27 15:45:00,92.31,92.39,92.17,92.25,71541.0,92.31,92.39,92.17,92.25,71541.0
2025-05-27 15:50:00,92.25,92.31,92.12,92.19,270101.0,92.25,92.31,92.12,92.19,270101.0
2025-05-27 15:55:00,92.19,92.53,92.17,92.49,663627.0,92.19,92.53,92.17,92.49,663627.0
2025-05-28 09:30:00,93.09,93.23,92.84,93.13,205252.0,93.09,93.23,92.84,93.13,205252.0
2025-05-28 09:35:00,93.13,93.44,93.12,93.43,167520.0,93.13,93.44,93.12,93.43,167520.0
2025-05-28 09:40:00,93.43,93.55,93.15,93.26,150088.0,93.43,93.55,93.15,93.26,150088.0
2025-05-28 09:45:00,93.28,93.37,92.95,92.98,117540.0,93.28,93.37,92.95,92.98,117540.0
2025-05-28 09:50:00,92.95,93.02,92.78,92.95,35607.0,92.95,93.02,92.78,92.95,35607.0
2025-05-28 09:55:00,92.95,92.97,92.35,92.38,48572.0,92.95,92.97,92.35,92.38,48572.0
2025-05-28 10:00:00,92.37,92.67,92.32,92.64,54290.0,92.37,92.67,92.32,92.64,54290.0
2025-05-28 10:05:00,92.61,92.74,92.53,92.56,33684.0,92.61,92.74,92.53,92.56,33684.0
2025-05-28 10:10:00,92.53,92.73,92.53,92.66,22306.0,92.53,92.73,92.53,92.66,22306.0
2025-05-28 10:15:00,92.65,92.68,92.49,92.57,26085.0,92.65,92.68,92.49,92.57,26085.0
2025-05-28 10:20:00,92.58,92.67,92.48,92.53,45947.0,92.58,92.67,92.48,92.53,45947.0
2025-05-28 10:25:00,92.54,92.56,92.39,92.52,44804.0,92.54,92.56,92.39,92.52,44804.0
2025-05-28 10:30:00,92.52,92.61,92.42,92.61,22566.0,92.52,92.61,92.42,92.61,22566.0
2025-05-28 10:35:00,92.64,92.69,92.53,92.59,14129.0,92.64,92.69,92.53,92.59,14129.0
2025-05-28 10:40:00,92.59,92.72,92.57,92.67,23105.0,92.59,92.72,92.57,92.67,23105.0
2025-05-28 10:45:00,92.68,92.72,92.57,92.64,17464.0,92.68,92.72,92.57,92.64,17464.0
2025-05-28 10:50:00,92.64,92.66,92.46,92.46,25438.0,92.64,92.66,92.46,92.46,25438.0
2025-05-28 10:55:00,92.47,92.53,92.43,92.46,16090.0,92.47,92.53,92.43,92.46,16090.0
2025-05-28 11:00:00,92.42,92.58,92.33,92.58,21862.0,92.42,92.58,92.33,92.58,21862.0
2025-05-28 11:05:00,92.58,92.6,92.44,92.46,20065.0,92.58,92.6,92.44,92.46,20065.0
2025-05-28 11:10:00,92.5,92.56,92.42,92.48,18852.0,92.5,92.56,92.42,92.48,18852.0
2025-05-28 11:15:00,92.51,92.59,92.5,92.56,20147.0,92.51,92.59,92.5,92.56,20147.0
2025-05-28 11:20:00,92.59,92.74,92.55,92.67,51422.0,92.59,92.74,92.55,92.67,51422.0
2025-05-28 11:25:00,92.63,92.64,92.52,92.61,56029.0,92.63,92.64,92.52,92.61,56029.0
2025-05-28 11:30:00,92.59,92.65,92.58,92.61,50749.0,92.59,92.65,92.58,92.61,50749.0
2025-05-28 11:35:00,92.63,92.69,92.58,92.67,71962.0,92.63,92.69,92.58,92.67,71962.0
2025-05-28 11:40:00,92.67,92.7,92.55,92.57,21524.0,92.67,92.7,92.55,92.57,21524.0
2025-05-28 11:45:00,92.59,92.63,92.5,92.5,11451.0,92.59,92.63,92.5,92.5,11451.0
2025-05-28 11:50:00,92.52,92.62,92.52,92.55,10939.0,92.52,92.62,92.52,92.55,10939.0
2025-05-28 11:55:00,92.52,92.59,92.43,92.47,28067.0,92.52,92.59,92.43,92.47,28067.0
2025-05-28 12:00:00,92.45,92.72,92.45,92.71,15578.0,92.45,92.72,92.45,92.71,15578.0
2025-05-28 12:05:00,92.73,92.87,92.71,92.84,18524.0,92.73,92.87,92.71,92.84,18524.0
2025-05-28 12:10:00,92.84,92.95,92.84,92.92,21400.0,92.84,92.95,92.84,92.92,21400.0
2025-05-28 12:15:00,92.93,92.97,92.89,92.89,11365.0,92.93,92.97,92.89,92.89,11365.0
2025-05-28 12:20:00,92.91,92.91,92.81,92.85,18490.0,92.91,92.91,92.81,92.85,18490.0
2025-05-28 12:25:00,92.85,92.98,92.81,92.98,14004.0,92.85,92.98,92.81,92.98,14004.0
2025-05-28 12:30:00,92.98,93.02,92.89,92.92,30217.0,92.98,93.02,92.89,92.92,30217.0
2025-05-28 12:35:00,92.92,93.02,92.91,92.93,19296.0,92.92,93.02,92.91,92.93,19296.0
2025-05-28 12:40:00,92.93,92.93,92.83,92.84,13229.0,92.93,92.93,92.83,92.84,13229.0
2025-05-28 12:45:00,92.84,92.93,92.78,92.92,15014.0,92.84,92.93,92.78,92.92,15014.0
2025-05-28 12:50:00,92.91,92.95,92.85,92.87,21646.0,92.91,92.95,92.85,92.87,21646.0
2025-05-28 12:55:00,92.89,92.93,92.86,92.92,20750.0,92.89,92.93,92.86,92.92,20750.0
2025-05-28 13:00:00,92.92,93.03,92.87,93.02,15816.0,92.92,93.03,92.87,93.02,15816.0
2025-05-28 13:05:00,93.01,93.08,92.97,93.04,80813.0,93.01,93.08,92.97,93.04,80813.0
2025-05-28 13:10:00,93.04,93.09,93.02,93.09,13141.0,93.04,93.09,93.02,93.09,13141.0
2025-05-28 13:15:00,93.09,93.26,93.07,93.23,43587.0,93.09,93.26,93.07,93.23,43587.0
2025-05-28 13:20:00,93.23,93.29,93.21,93.22,122145.0,93.23,93.29,93.21,93.22,122145.0
2025-05-28 13:25:00,93.23,93.24,93.12,93.19,35923.0,93.23,93.24,93.12,93.19,35923.0
2025-05-28 13:30:00,93.19,93.34,93.16,93.31,56288.0,93.19,93.34,93.16,93.31,56288.0
2025-05-28 13:35:00,93.3,93.32,93.17,93.25,33004.0,93.3,93.32,93.17,93.25,33004.0
2025-05-28 13:40:00,93.25,93.28,93.16,93.16,22580.0,93.25,93.28,93.16,93.16,22580.0
2025-05-28 13:45:00,93.16,93.21,93.13,93.14,12498.0,93.16,93.21,93.13,93.14,12498.0
2025-05-28 13:50:00,93.13,93.24,93.1,93.19,28623.0,93.13,93.24,93.1,93.19,28623.0
2025-05-28 13:55:00,93.19,93.27,93.18,93.22,23332.0,93.19,93.27,93.18,93.22,23332.0
2025-05-28 14:00:00,93.21,93.28,93.21,93.26,37605.0,93.21,93.28,93.21,93.26,37605.0
2025-05-28 14:05:00,93.27,93.33,93.21,93.28,32693.0,93.27,93.33,93.21,93.28,32693.0
2025-05-28 14:10:00,93.29,93.39,93.28,93.33,28217.0,93.29,93.39,93.28,93.33,28217.0
2025-05-28 14:15:00,93.34,93.4,93.25,93.25,32898.0,93.34,93.4,93.25,93.25,32898.0
2025-05-28 14:20:00,93.25,93.29,93.2,93.24,17617.0,93.25,93.29,93.2,93.24,17617.0
2025-05-28 14:25:00,93.25,93.25,93.12,93.12,19980.0,93.25,93.25,93.12,93.12,19980.0
2025-05-28 14:30:00,93.14,93.18,93.09,93.09,18009.0,93.14,93.18,93.09,93.09,18009.0
2025-05-28 14:35:00,93.1,93.12,93.08,93.12,14448.0,93.1,93.12,93.08,93.12,14448.0
2025-05-28 14:40:00,93.13,93.17,93.12,93.12,10546.0,93.13,93.17,93.12,93.12,10546.0
2025-05-28 14:45:00,93.15,93.15,93.05,93.05,30803.0,93.15,93.15,93.05,93.05,30803.0
2025-05-28 14:50:00,93.06,93.1,92.8,92.99,65672.0,93.06,93.1,92.8,92.99,65672.0
2025-05-28 14:55:00,92.97,93.13,92.93,93.11,21159.0,92.97,93.13,92.93,93.11,21159.0
2025-05-28 15:00:00,93.12,93.24,93.06,93.24,25620.0,93.12,93.24,93.06,93.24,25620.0
2025-05-28 15:05:00,93.23,93.35,93.22,93.33,25217.0,93.23,93.35,93.22,93.33,25217.0
2025-05-28 15:10:00,93.34,93.38,93.03,93.11,48057.0,93.34,93.38,93.03,93.11,48057.0
2025-05-28 15:15:00,93.13,93.15,92.97,93.0,60581.0,93.13,93.15,92.97,93.0,60581.0
2025-05-28 15:20:00,93.0,93.08,92.96,93.04,37139.0,93.0,93.08,92.96,93.04,37139.0
2025-05-28 15:25:00,93.04,93.09,93.0,93.02,33671.0,93.04,93.09,93.0,93.02,33671.0
2025-05-28 15:30:00,93.01,93.02,92.9,92.93,36850.0,93.01,93.02,92.9,92.93,36850.0
2025-05-28 15:35:00,92.93,92.93,92.76,92.78,42086.0,92.93,92.93,92.76,92.78,42086.0
2025-05-28 15:40:00,92.76,92.77,92.62,92.63,49417.0,92.76,92.77,92.62,92.63,49417.0
2025-05-28 15:45:00,92.63,92.85,92.6,92.72,62306.0,92.63,92.85,92.6,92.72,62306.0
2025-05-28 15:50:00,92.71,92.71,92.42,92.55,127435.0,92.71,92.71,92.42,92.55,127435.0
2025-05-28 15:55:00,92.53,92.82,92.46,92.77,235356.0,92.53,92.82,92.46,92.77,235356.0
2025-05-29 09:30:00,90.7,90.7,88.74,89.04,723500.0,90.7,90.7,88.74,89.04,723500.0
2025-05-29 09:35:00,88.94,89.0,88.03,88.11,505618.0,88.94,89.0,88.03,88.11,505618.0
2025-05-29 09:40:00,88.11,88.59,88.01,88.09,409124.0,88.11,88.59,88.01,88.09,409124.0
2025-05-29 09:45:00,88.06,88.2,87.58,87.77,332792.0,88.06,88.2,87.58,87.77,332792.0
2025-05-29 09:50:00,87.77,88.25,87.75,88.11,225080.0,87.77,88.25,87.75,88.11,225080.0
2025-05-29 09:55:00,88.09,88.67,88.07,88.55,188615.0,88.09,88.67,88.07,88.55,188615.0
2025-05-29 10:00:00,88.55,88.89,88.25,88.51,116606.0,88.55,88.89,88.25,88.51,116606.0
2025-05-29 10:05:00,88.49,88.5,87.54,87.58,185122.0,88.49,88.5,87.54,87.58,185122.0
2025-05-29 10:10:00,87.58,87.75,87.18,87.42,269530.0,87.58,87.75,87.18,87.42,269530.0
2025-05-29 10:15:00,87.42,87.48,86.91,86.98,246758.0,87.42,87.48,86.91,86.98,246758.0
2025-05-29 10:20:00,86.98,87.1,86.82,87.02,181017.0,86.98,87.1,86.82,87.02,181017.0
2025-05-29 10:25:00,86.98,87.12,86.97,87.11,236742.0,86.98,87.12,86.97,87.11,236742.0
2025-05-29 10:30:00,87.09,87.29,86.7,86.81,194096.0,87.09,87.29,86.7,86.81,194096.0
2025-05-29 10:35:00,86.78,87.15,86.78,87.02,121680.0,86.78,87.15,86.78,87.02,121680.0
2025-05-29 10:40:00,87.02,87.18,86.85,87.18,106940.0,87.02,87.18,86.85,87.18,106940.0
2025-05-29 10:45:00,87.16,87.75,87.12,87.62,116970.0,87.16,87.75,87.12,87.62,116970.0
2025-05-29 10:50:00,87.63,87.99,87.6,87.94,124067.0,87.63,87.99,87.6,87.94,124067.0
2025-05-29 10:55:00,87.94,88.03,87.83,87.84,202468.0,87.94,88.03,87.83,87.84,202468.0
2025-05-29 11:00:00,87.84,88.17,87.82,88.12,101866.0,87.84,88.17,87.82,88.12,101866.0
2025-05-29 11:05:00,88.11,88.23,87.93,87.95,117237.0,88.11,88.23,87.93,87.95,117237.0
2025-05-29 11:10:00,87.95,88.09,87.87,87.91,81257.0,87.95,88.09,87.87,87.91,81257.0
2025-05-29 11:15:00,87.91,88.06,87.81,87.92,155094.0,87.91,88.06,87.81,87.92,155094.0
2025-05-29 11:20:00,87.92,88.28,87.9,88.22,99026.0,87.92,88.28,87.9,88.22,99026.0
2025-05-29 11:25:00,88.24,88.37,88.17,88.17,74286.0,88.24,88.37,88.17,88.17,74286.0
2025-05-29 11:30:00,88.19,88.22,87.99,88.18,84736.0,88.19,88.22,87.99,88.18,84736.0
2025-05-29 11:35:00,88.16,88.33,88.09,88.13,92071.0,88.16,88.33,88.09,88.13,92071.0
2025-05-29 11:40:00,88.13,88.42,88.08,88.39,43939.0,88.13,88.42,88.08,88.39,43939.0
2025-05-29 11:45:00,88.4,88.5,88.33,88.35,143734.0,88.4,88.5,88.33,88.35,143734.0
2025-05-29 11:50:00,88.35,88.59,88.35,88.42,100327.0,88.35,88.59,88.35,88.42,100327.0
2025-05-29 11:55:00,88.42,88.42,87.91,88.0,159032.0,88.42,88.42,87.91,88.0,159032.0
2025-05-29 12:00:00,88.0,88.06,87.8,88.01,118368.0,88.0,88.06,87.8,88.01,118368.0
2025-05-29 12:05:00,87.98,88.18,87.9,88.18,69030.0,87.98,88.18,87.9,88.18,69030.0
2025-05-29 12:10:00,88.14,88.24,87.85,87.94,130702.0,88.14,88.24,87.85,87.94,130702.0
2025-05-29 12:15:00,87.96,88.07,87.86,87.92,115407.0,87.96,88.07,87.86,87.92,115407.0
2025-05-29 12:20:00,87.92,87.99,87.74,87.92,85055.0,87.92,87.99,87.74,87.92,85055.0
2025-05-29 12:25:00,87.92,87.93,87.79,87.87,91289.0,87.92,87.93,87.79,87.87,91289.0
2025-05-29 12:30:00,87.87,87.95,87.72,87.76,65999.0,87.87,87.95,87.72,87.76,65999.0
2025-05-29 12:35:00,87.75,87.89,87.69,87.74,105402.0,87.75,87.89,87.69,87.74,105402.0
2025-05-29 12:40:00,87.77,87.82,87.63,87.67,128216.0,87.77,87.82,87.63,87.67,128216.0
2025-05-29 12:45:00,87.67,87.85,87.57,87.57,126524.0,87.67,87.85,87.57,87.57,126524.0
2025-05-29 12:50:00,87.57,87.66,87.46,87.56,152838.0,87.57,87.66,87.46,87.56,152838.0
2025-05-29 12:55:00,87.56,87.73,87.48,87.65,141885.0,87.56,87.73,87.48,87.65,141885.0
2025-05-29 13:00:00,87.65,87.81,87.62,87.63,74055.0,87.65,87.81,87.62,87.63,74055.0
2025-05-29 13:05:00,87.64,87.65,87.33,87.38,136277.0,87.64,87.65,87.33,87.38,136277.0
2025-05-29 13:10:00,87.38,87.5,87.26,87.33,92385.0,87.38,87.5,87.26,87.33,92385.0
2025-05-29 13:15:00,87.34,87.44,87.31,87.36,99118.0,87.34,87.44,87.31,87.36,99118.0
2025-05-29 13:20:00,87.36,87.4,87.26,87.36,93352.0,87.36,87.4,87.26,87.36,93352.0
2025-05-29 13:25:00,87.35,87.41,87.25,87.29,113753.0,87.35,87.41,87.25,87.29,113753.0
2025-05-29 13:30:00,87.29,87.47,87.28,87.41,82426.0,87.29,87.47,87.28,87.41,82426.0
2025-05-29 13:35:00,87.41,87.5,87.39,87.41,60232.0,87.41,87.5,87.39,87.41,60232.0
2025-05-29 13:40:00,87.41,87.53,87.31,87.33,72832.0,87.41,87.53,87.31,87.33,72832.0
2025-05-29 13:45:00,87.32,87.4,87.17,87.17,117339.0,87.32,87.4,87.17,87.17,117339.0
2025-05-29 13:50:00,87.18,87.34,87.17,87.28,69300.0,87.18,87.34,87.17,87.28,69300.0
2025-05-29 13:55:00,87.27,87.32,87.16,87.27,85888.0,87.27,87.32,87.16,87.27,85888.0
2025-05-29 14:00:00,87.26,87.32,87.09,87.12,88184.0,87.26,87.32,87.09,87.12,88184.0
2025-05-29 14:05:00,87.12,87.17,87.03,87.06,121212.0,87.12,87.17,87.03,87.06,121212.0
2025-05-29 14:10:00,87.07,87.14,87.02,87.11,105885.0,87.07,87.14,87.02,87.11,105885.0
2025-05-29 14:15:00,87.09,87.14,86.86,86.87,141446.0,87.09,87.14,86.86,86.87,141446.0
2025-05-29 14:20:00,86.86,86.86,86.72,86.77,103435.0,86.86,86.86,86.72,86.77,103435.0
2025-05-29 14:25:00,86.78,87.0,86.73,86.75,128064.0,86.78,87.0,86.73,86.75,128064.0
2025-05-29 14:30:00,86.75,86.85,86.72,86.81,101935.0,86.75,86.85,86.72,86.81,101935.0
2025-05-29 14:35:00,86.81,87.01,86.8,86.95,96752.0,86.81,87.01,86.8,86.95,96752.0
2025-05-29 14:40:00,86.95,87.1,86.89,87.07,86200.0,86.95,87.1,86.89,87.07,86200.0
2025-05-29 14:45:00,87.07,87.2,87.06,87.2,81401.0,87.07,87.2,87.06,87.2,81401.0
2025-05-29 14:50:00,87.2,87.26,87.09,87.17,138968.0,87.2,87.26,87.09,87.17,138968.0
2025-05-29 14:55:00,87.17,87.19,86.83,86.85,125814.0,87.17,87.19,86.83,86.85,125814.0
2025-05-29 15:00:00,86.87,86.95,86.78,86.92,136131.0,86.87,86.95,86.78,86.92,136131.0
2025-05-29 15:05:00,86.92,86.97,86.64,86.65,138278.0,86.92,86.97,86.64,86.65,138278.0
2025-05-29 15:10:00,86.65,86.68,86.48,86.48,156102.0,86.65,86.68,86.48,86.48,156102.0
2025-05-29 15:15:00,86.47,86.57,86.44,86.5,165190.0,86.47,86.57,86.44,86.5,165190.0
2025-05-29 15:20:00,86.48,86.63,86.47,86.52,148720.0,86.48,86.63,86.47,86.52,148720.0
2025-05-29 15:25:00,86.52,86.65,86.4,86.44,183648.0,86.52,86.65,86.4,86.44,183648.0
2025-05-29 15:30:00,86.44,86.58,86.44,86.52,160437.0,86.44,86.58,86.44,86.52,160437.0
2025-05-29 15:35:00,86.52,86.64,86.48,86.59,203809.0,86.52,86.64,86.48,86.59,203809.0
2025-05-29 15:40:00,86.59,86.7,86.52,86.59,206485.0,86.59,86.7,86.52,86.59,206485.0
2025-05-29 15:45:00,86.59,86.83,86.57,86.65,201800.0,86.59,86.83,86.57,86.65,201800.0
2025-05-29 15:50:00,86.69,86.82,86.31,86.4,423076.0,86.69,86.82,86.31,86.4,423076.0
2025-05-29 15:55:00,86.4,86.48,86.26,86.38,907464.0,86.4,86.48,86.26,86.38,907464.0
2025-05-30 09:30:00,85.94,86.0,85.21,85.21,434922.0,85.94,86.0,85.21,85.21,434922.0
2025-05-30 09:35:00,85.27,85.27,84.47,84.61,242617.0,85.27,85.27,84.47,84.61,242617.0
2025-05-30 09:40:00,84.62,84.8,83.93,83.97,322284.0,84.62,84.8,83.93,83.97,322284.0
2025-05-30 09:45:00,83.96,84.44,83.85,84.44,235664.0,83.96,84.44,83.85,84.44,235664.0
2025-05-30 09:50:00,84.42,84.68,84.27,84.51,109088.0,84.42,84.68,84.27,84.51,109088.0
2025-05-30 09:55:00,84.51,84.52,84.26,84.28,102856.0,84.51,84.52,84.26,84.28,102856.0
2025-05-30 10:00:00,84.32,84.73,84.31,84.73,164706.0,84.32,84.73,84.31,84.73,164706.0
2025-05-30 10:05:00,84.74,84.84,84.69,84.75,110209.0,84.74,84.84,84.69,84.75,110209.0
2025-05-30 10:10:00,84.75,85.1,84.74,85.02,89236.0,84.75,85.1,84.74,85.02,89236.0
2025-05-30 10:15:00,85.0,85.16,84.84,85.16,80377.0,85.0,85.16,84.84,85.16,80377.0
2025-05-30 10:20:00,85.18,85.39,85.1,85.36,177919.0,85.18,85.39,85.1,85.36,177919.0
2025-05-30 10:25:00,85.37,85.55,85.3,85.48,68209.0,85.37,85.55,85.3,85.48,68209.0
2025-05-30 10:30:00,85.48,85.48,85.31,85.34,120158.0,85.48,85.48,85.31,85.34,120158.0
2025-05-30 10:35:00,85.34,85.62,85.33,85.62,56112.0,85.34,85.62,85.33,85.62,56112.0
2025-05-30 10:40:00,85.63,85.71,85.54,85.6,42369.0,85.63,85.71,85.54,85.6,42369.0
2025-05-30 10:45:00,85.58,85.69,85.51,85.59,50134.0,85.58,85.69,85.51,85.59,50134.0
2025-05-30 10:50:00,85.61,85.62,85.49,85.55,43036.0,85.61,85.62,85.49,85.55,43036.0
2025-05-30 10:55:00,85.56,85.66,85.39,85.48,82701.0,85.56,85.66,85.39,85.48,82701.0
2025-05-30 11:00:00,85.51,85.59,85.36,85.45,42454.0,85.51,85.59,85.36,85.45,42454.0
2025-05-30 11:05:00,85.45,85.58,85.37,85.52,61554.0,85.45,85.58,85.37,85.52,61554.0
2025-05-30 11:10:00,85.52,85.53,85.32,85.34,23066.0,85.52,85.53,85.32,85.34,23066.0
2025-05-30 11:15:00,85.33,85.42,85.3,85.34,79977.0,85.33,85.42,85.3,85.34,79977.0
2025-05-30 11:20:00,85.33,85.55,85.33,85.5,37852.0,85.33,85.55,85.33,85.5,37852.0
2025-05-30 11:25:00,85.5,85.74,85.45,85.6,53057.0,85.5,85.74,85.45,85.6,53057.0
2025-05-30 11:30:00,85.58,85.65,85.31,85.37,46519.0,85.58,85.65,85.31,85.37,46519.0
2025-05-30 11:35:00,85.38,85.45,85.32,85.34,32104.0,85.38,85.45,85.32,85.34,32104.0
2025-05-30 11:40:00,85.33,85.34,85.09,85.16,71911.0,85.33,85.34,85.09,85.16,71911.0
2025-05-30 11:45:00,85.16,85.25,85.11,85.24,31540.0,85.16,85.25,85.11,85.24,31540.0
2025-05-30 11:50:00,85.26,85.3,85.2,85.25,26967.0,85.26,85.3,85.2,85.25,26967.0
2025-05-30 11:55:00,85.25,85.37,85.19,85.2,37328.0,85.25,85.37,85.19,85.2,37328.0
2025-05-30 12:00:00,85.2,85.21,85.06,85.11,48547.0,85.2,85.21,85.06,85.11,48547.0
2025-05-30 12:05:00,85.12,85.3,85.08,85.28,137746.0,85.12,85.3,85.08,85.28,137746.0
2025-05-30 12:10:00,85.27,85.31,85.12,85.23,115690.0,85.27,85.31,85.12,85.23,115690.0
2025-05-30 12:15:00,85.22,85.24,85.09,85.15,37123.0,85.22,85.24,85.09,85.15,37123.0
2025-05-30 12:20:00,85.15,85.18,84.96,85.03,53825.0,85.15,85.18,84.96,85.03,53825.0
2025-05-30 12:25:00,85.01,85.05,84.63,84.69,111154.0,85.01,85.05,84.63,84.69,111154.0
2025-05-30 12:30:00,84.7,84.72,84.3,84.51,93691.0,84.7,84.72,84.3,84.51,93691.0
2025-05-30 12:35:00,84.5,84.75,84.33,84.69,79728.0,84.5,84.75,84.33,84.69,79728.0
2025-05-30 12:40:00,84.71,84.74,84.55,84.6,44036.0,84.71,84.74,84.55,84.6,44036.0
2025-05-30 12:45:00,84.57,84.66,84.5,84.56,63455.0,84.57,84.66,84.5,84.56,63455.0
2025-05-30 12:50:00,84.56,84.57,84.32,84.36,49693.0,84.56,84.57,84.32,84.36,49693.0
2025-05-30 12:55:00,84.37,84.55,84.36,84.55,44034.0,84.37,84.55,84.36,84.55,44034.0
2025-05-30 13:00:00,84.55,84.85,84.51,84.82,79992.0,84.55,84.85,84.51,84.82,79992.0
2025-05-30 13:05:00,84.82,85.11,84.75,85.06,115376.0,84.82,85.11,84.75,85.06,115376.0
2025-05-30 13:10:00,85.06,85.06,84.88,84.9,45942.0,85.06,85.06,84.88,84.9,45942.0
2025-05-30 13:15:00,84.89,84.91,84.8,84.89,42856.0,84.89,84.91,84.8,84.89,42856.0
2025-05-30 13:20:00,84.9,84.97,84.77,84.91,42068.0,84.9,84.97,84.77,84.91,42068.0
2025-05-30 13:25:00,84.89,85.01,84.82,84.97,37930.0,84.89,85.01,84.82,84.97,37930.0
2025-05-30 13:30:00,84.97,85.11,84.9,85.05,102325.0,84.97,85.11,84.9,85.05,102325.0
2025-05-30 13:35:00,85.05,85.13,85.0,85.03,43850.0,85.05,85.13,85.0,85.03,43850.0
2025-05-30 13:40:00,85.03,85.12,84.93,84.95,40279.0,85.03,85.12,84.93,84.95,40279.0
2025-05-30 13:45:00,84.96,85.14,84.94,85.09,30658.0,84.96,85.14,84.94,85.09,30658.0
2025-05-30 13:50:00,85.09,85.22,85.08,85.1,36214.0,85.09,85.22,85.08,85.1,36214.0
2025-05-30 13:55:00,85.09,85.14,85.0,85.01,62970.0,85.09,85.14,85.0,85.01,62970.0
2025-05-30 14:00:00,85.01,85.15,85.0,85.03,61412.0,85.01,85.15,85.0,85.03,61412.0
2025-05-30 14:05:00,85.04,85.2,85.02,85.2,27165.0,85.04,85.2,85.02,85.2,27165.0
2025-05-30 14:10:00,85.2,85.28,85.15,85.25,37612.0,85.2,85.28,85.15,85.25,37612.0
2025-05-30 14:15:00,85.26,85.61,85.25,85.6,73487.0,85.26,85.61,85.25,85.6,73487.0
2025-05-30 14:20:00,85.61,85.66,85.5,85.62,29351.0,85.61,85.66,85.5,85.62,29351.0
2025-05-30 14:25:00,85.63,85.65,85.56,85.62,35795.0,85.63,85.65,85.56,85.62,35795.0
2025-05-30 14:30:00,85.63,85.65,85.58,85.58,34585.0,85.63,85.65,85.58,85.58,34585.0
2025-05-30 14:35:00,85.57,85.81,85.56,85.81,31445.0,85.57,85.81,85.56,85.81,31445.0
2025-05-30 14:40:00,85.8,85.84,85.72,85.8,34444.0,85.8,85.84,85.72,85.8,34444.0
2025-05-30 14:45:00,85.81,85.93,85.8,85.86,49747.0,85.81,85.93,85.8,85.86,49747.0
2025-05-30 14:50:00,85.85,85.95,85.84,85.94,28737.0,85.85,85.95,85.84,85.94,28737.0
2025-05-30 14:55:00,85.94,85.96,85.85,85.87,39268.0,85.94,85.96,85.85,85.87,39268.0
2025-05-30 15:00:00,85.86,86.05,85.83,85.96,84767.0,85.86,86.05,85.83,85.96,84767.0
2025-05-30 15:05:00,85.97,86.04,85.9,85.95,72540.0,85.97,86.04,85.9,85.95,72540.0
2025-05-30 15:10:00,85.95,86.19,85.94,86.16,62588.0,85.95,86.19,85.94,86.16,62588.0
2025-05-30 15:15:00,86.16,86.25,86.12,86.15,81879.0,86.16,86.25,86.12,86.15,81879.0
2025-05-30 15:20:00,86.15,86.23,86.06,86.2,49521.0,86.15,86.23,86.06,86.2,49521.0
2025-05-30 15:25:00,86.21,86.37,86.2,86.33,50526.0,86.21,86.37,86.2,86.33,50526.0
2025-05-30 15:30:00,86.32,86.32,86.11,86.19,81132.0,86.32,86.32,86.11,86.19,81132.0
2025-05-30 15:35:00,86.2,86.3,86.08,86.09,87986.0,86.2,86.3,86.08,86.09,87986.0
2025-05-30 15:40:00,86.1,86.18,86.0,86.07,95729.0,86.1,86.18,86.0,86.07,95729.0
2025-05-30 15:45:00,86.07,86.35,86.07,86.3,173202.0,86.07,86.35,86.07,86.3,173202.0
2025-05-30 15:50:00,86.32,86.59,86.28,86.36,240972.0,86.32,86.59,86.28,86.36,240972.0
2025-05-30 15:55:00,86.37,86.7,86.37,86.59,981750.0,86.37,86.7,86.37,86.59,981750.0
2025-06-02 09:30:00,86.31,87.42,86.27,87.3,251947.0,86.31,87.42,86.27,87.3,251947.0
2025-06-02 09:35:00,87.32,87.36,87.0,87.29,82459.0,87.32,87.36,87.0,87.29,82459.0
2025-06-02 09:40:00,87.26,87.34,87.03,87.19,56972.0,87.26,87.34,87.03,87.19,56972.0
2025-06-02 09:45:00,87.23,87.49,87.11,87.29,90772.0,87.23,87.49,87.11,87.29,90772.0
2025-06-02 09:50:00,87.29,87.39,87.04,87.16,82670.0,87.29,87.39,87.04,87.16,82670.0
2025-06-02 09:55:00,87.17,87.38,86.82,86.91,75034.0,87.17,87.38,86.82,86.91,75034.0
2025-06-02 10:00:00,86.86,86.95,86.57,86.78,65288.0,86.86,86.95,86.57,86.78,65288.0
2025-06-02 10:05:00,86.75,87.18,86.6,87.14,70858.0,86.75,87.18,86.6,87.14,70858.0
2025-06-02 10:10:00,87.14,87.25,87.01,87.15,133386.0,87.14,87.25,87.01,87.15,133386.0
2025-06-02 10:15:00,87.19,87.31,87.12,87.17,33160.0,87.19,87.31,87.12,87.17,33160.0
2025-06-02 10:20:00,87.17,87.38,87.09,87.16,53879.0,87.17,87.38,87.09,87.16,53879.0
2025-06-02 10:25:00,87.16,87.4,87.15,87.36,68516.0,87.16,87.4,87.15,87.36,68516.0
2025-06-02 10:30:00,87.35,87.79,87.34,87.76,104549.0,87.35,87.79,87.34,87.76,104549.0
2025-06-02 10:35:00,87.79,87.94,87.66,87.69,59336.0,87.79,87.94,87.66,87.69,59336.0
2025-06-02 10:40:00,87.69,87.8,87.62,87.79,72497.0,87.69,87.8,87.62,87.79,72497.0
2025-06-02 10:45:00,87.8,87.84,87.57,87.6,38883.0,87.8,87.84,87.57,87.6,38883.0
2025-06-02 10:50:00,87.58,87.77,87.48,87.5,42779.0,87.58,87.77,87.48,87.5,42779.0
2025-06-02 10:55:00,87.5,87.74,87.48,87.72,32758.0,87.5,87.74,87.48,87.72,32758.0
2025-06-02 11:00:00,87.73,87.85,87.62,87.69,55555.0,87.73,87.85,87.62,87.69,55555.0
2025-06-02 11:05:00,87.66,87.72,87.5,87.5,63082.0,87.66,87.72,87.5,87.5,63082.0
2025-06-02 11:10:00,87.49,87.83,87.48,87.83,44643.0,87.49,87.83,87.48,87.83,44643.0
2025-06-02 11:15:00,87.8,87.92,87.76,87.92,44713.0,87.8,87.92,87.76,87.92,44713.0
2025-06-02 11:20:00,87.92,88.18,87.92,88.14,83359.0,87.92,88.18,87.92,88.14,83359.0
2025-06-02 11:25:00,88.15,88.17,87.92,87.99,55233.0,88.15,88.17,87.92,87.99,55233.0
2025-06-02 11:30:00,88.01,88.17,87.99,88.07,48720.0,88.01,88.17,87.99,88.07,48720.0
2025-06-02 11:35:00,88.06,88.12,87.98,88.09,77756.0,88.06,88.12,87.98,88.09,77756.0
2025-06-02 11:40:00,88.08,88.24,88.07,88.23,54793.0,88.08,88.24,88.07,88.23,54793.0
2025-06-02 11:45:00,88.23,88.26,88.15,88.2,44428.0,88.23,88.26,88.15,88.2,44428.0
2025-06-02 11:50:00,88.2,88.39,88.19,88.32,43982.0,88.2,88.39,88.19,88.32,43982.0
2025-06-02 11:55:00,88.32,88.33,88.15,88.22,33337.0,88.32,88.33,88.15,88.22,33337.0
2025-06-02 12:00:00,88.24,88.26,88.1,88.17,23733.0,88.24,88.26,88.1,88.17,23733.0
2025-06-02 12:05:00,88.17,88.29,88.14,88.28,47692.0,88.17,88.29,88.14,88.28,47692.0
2025-06-02 12:10:00,88.28,88.33,88.25,88.3,30497.0,88.28,88.33,88.25,88.3,30497.0
2025-06-02 12:15:00,88.31,88.39,88.31,88.36,19900.0,88.31,88.39,88.31,88.36,19900.0
2025-06-02 12:20:00,88.36,88.46,88.35,88.44,33823.0,88.36,88.46,88.35,88.44,33823.0
2025-06-02 12:25:00,88.42,88.43,88.28,88.32,30753.0,88.42,88.43,88.28,88.32,30753.0
2025-06-02 12:30:00,88.33,88.49,88.28,88.47,97404.0,88.33,88.49,88.28,88.47,97404.0
2025-06-02 12:35:00,88.46,88.52,88.37,88.4,40455.0,88.46,88.52,88.37,88.4,40455.0
2025-06-02 12:40:00,88.41,88.41,88.18,88.21,36999.0,88.41,88.41,88.18,88.21,36999.0
2025-06-02 12:45:00,88.22,88.34,88.21,88.31,28058.0,88.22,88.34,88.21,88.31,28058.0
2025-06-02 12:50:00,88.3,88.33,88.25,88.3,38847.0,88.3,88.33,88.25,88.3,38847.0
2025-06-02 12:55:00,88.31,88.32,88.22,88.23,17792.0,88.31,88.32,88.22,88.23,17792.0
2025-06-02 13:00:00,88.23,88.35,88.22,88.31,24456.0,88.23,88.35,88.22,88.31,24456.0
2025-06-02 13:05:00,88.33,88.45,88.31,88.43,27497.0,88.33,88.45,88.31,88.43,27497.0
2025-06-02 13:10:00,88.43,88.49,88.4,88.42,29972.0,88.43,88.49,88.4,88.42,29972.0
2025-06-02 13:15:00,88.43,88.67,88.42,88.67,38755.0,88.43,88.67,88.42,88.67,38755.0
2025-06-02 13:20:00,88.67,88.72,88.56,88.59,85887.0,88.67,88.72,88.56,88.59,85887.0
2025-06-02 13:25:00,88.59,88.74,88.57,88.69,42908.0,88.59,88.74,88.57,88.69,42908.0
2025-06-02 13:30:00,88.69,88.78,88.68,88.73,39885.0,88.69,88.78,88.68,88.73,39885.0
2025-06-02 13:35:00,88.73,88.76,88.67,88.71,41975.0,88.73,88.76,88.67,88.71,41975.0
2025-06-02 13:40:00,88.7,88.76,88.64,88.69,36566.0,88.7,88.76,88.64,88.69,36566.0
2025-06-02 13:45:00,88.69,88.76,88.69,88.72,28373.0,88.69,88.76,88.69,88.72,28373.0
2025-06-02 13:50:00,88.71,88.77,88.69,88.72,31981.0,88.71,88.77,88.69,88.72,31981.0
2025-06-02 13:55:00,88.71,88.81,88.69,88.77,26729.0,88.71,88.81,88.69,88.77,26729.0
2025-06-02 14:00:00,88.78,88.83,88.76,88.79,48535.0,88.78,88.83,88.76,88.79,48535.0
2025-06-02 14:05:00,88.79,88.86,88.72,88.79,42461.0,88.79,88.86,88.72,88.79,42461.0
2025-06-02 14:10:00,88.79,89.03,88.79,88.97,56667.0,88.79,89.03,88.79,88.97,56667.0
2025-06-02 14:15:00,88.98,89.13,88.98,89.1,69985.0,88.98,89.13,88.98,89.1,69985.0
2025-06-02 14:20:00,89.09,89.16,89.02,89.04,59302.0,89.09,89.16,89.02,89.04,59302.0
2025-06-02 14:25:00,89.04,89.12,89.03,89.07,40200.0,89.04,89.12,89.03,89.07,40200.0
2025-06-02 14:30:00,89.08,89.14,89.06,89.11,44587.0,89.08,89.14,89.06,89.11,44587.0
2025-06-02 14:35:00,89.1,89.14,89.03,89.06,51047.0,89.1,89.14,89.03,89.06,51047.0
2025-06-02 14:40:00,89.05,89.19,89.04,89.19,30655.0,89.05,89.19,89.04,89.19,30655.0
2025-06-02 14:45:00,89.18,89.24,89.12,89.21,44829.0,89.18,89.24,89.12,89.21,44829.0
2025-06-02 14:50:00,89.22,89.29,89.19,89.28,44851.0,89.22,89.29,89.19,89.28,44851.0
2025-06-02 14:55:00,89.28,89.4,89.25,89.36,44511.0,89.28,89.4,89.25,89.36,44511.0
2025-06-02 15:00:00,89.36,89.39,89.35,89.37,40048.0,89.36,89.39,89.35,89.37,40048.0
2025-06-02 15:05:00,89.36,89.4,89.34,89.36,44009.0,89.36,89.4,89.34,89.36,44009.0
2025-06-02 15:10:00,89.35,89.45,89.33,89.41,71978.0,89.35,89.45,89.33,89.41,71978.0
2025-06-02 15:15:00,89.42,89.45,89.36,89.41,75969.0,89.42,89.45,89.36,89.41,75969.0
2025-06-02 15:20:00,89.42,89.54,89.38,89.53,68449.0,89.42,89.54,89.38,89.53,68449.0
2025-06-02 15:25:00,89.53,89.54,89.45,89.48,64190.0,89.53,89.54,89.45,89.48,64190.0
2025-06-02 15:30:00,89.47,89.47,89.17,89.18,151430.0,89.47,89.47,89.17,89.18,151430.0
2025-06-02 15:35:00,89.18,89.33,89.14,89.28,121469.0,89.18,89.33,89.14,89.28,121469.0
2025-06-02 15:40:00,89.27,89.44,89.27,89.38,80950.0,89.27,89.44,89.27,89.38,80950.0
2025-06-02 15:45:00,89.38,89.46,89.24,89.43,88967.0,89.38,89.46,89.24,89.43,88967.0
2025-06-02 15:50:00,89.44,89.65,89.44,89.61,227908.0,89.44,89.65,89.44,89.61,227908.0
2025-06-02 15:55:00,89.62,89.82,89.54,89.78,455904.0,89.62,89.82,89.54,89.78,455904.0
2025-06-03 09:30:00,90.46,90.46,90.02,90.41,314856.0,90.46,90.46,90.02,90.41,314856.0
2025-06-03 09:35:00,90.44,90.8,90.38,90.8,153552.0,90.44,90.8,90.38,90.8,153552.0
2025-06-03 09:40:00,90.74,91.33,90.74,91.22,179052.0,90.74,91.33,90.74,91.22,179052.0
2025-06-03 09:45:00,91.22,91.4,91.1,91.11,141195.0,91.22,91.4,91.1,91.11,141195.0
2025-06-03 09:50:00,91.11,91.47,90.94,91.47,72957.0,91.11,91.47,90.94,91.47,72957.0
2025-06-03 09:55:00,91.48,91.79,91.42,91.7,132080.0,91.48,91.79,91.42,91.7,132080.0
2025-06-03 10:00:00,91.73,92.11,91.71,92.01,123461.0,91.73,92.11,91.71,92.01,123461.0
2025-06-03 10:05:00,92.02,92.11,91.65,91.74,184809.0,92.02,92.11,91.65,91.74,184809.0
2025-06-03 10:10:00,91.72,92.04,91.58,91.88,130625.0,91.72,92.04,91.58,91.88,130625.0
2025-06-03 10:15:00,91.9,92.09,91.87,91.98,139762.0,91.9,92.09,91.87,91.98,139762.0
2025-06-03 10:20:00,91.97,92.29,91.93,92.27,71555.0,91.97,92.29,91.93,92.27,71555.0
2025-06-03 10:25:00,92.27,92.58,92.25,92.45,129496.0,92.27,92.58,92.25,92.45,129496.0
2025-06-03 10:30:00,92.45,92.45,91.96,91.97,81565.0,92.45,92.45,91.96,91.97,81565.0
2025-06-03 10:35:00,91.97,92.11,91.76,92.08,76042.0,91.97,92.11,91.76,92.08,76042.0
2025-06-03 10:40:00,92.1,92.36,92.06,92.32,68263.0,92.1,92.36,92.06,92.32,68263.0
2025-06-03 10:45:00,92.31,92.57,92.2,92.55,123897.0,92.31,92.57,92.2,92.55,123897.0
2025-06-03 10:50:00,92.55,93.1,92.54,93.03,183217.0,92.55,93.1,92.54,93.03,183217.0
2025-06-03 10:55:00,93.05,93.37,92.96,93.34,139468.0,93.05,93.37,92.96,93.34,139468.0
2025-06-03 11:00:00,93.35,93.69,93.3,93.52,262094.0,93.35,93.69,93.3,93.52,262094.0
2025-06-03 11:05:00,93.52,93.59,93.32,93.43,100072.0,93.52,93.59,93.32,93.43,100072.0
2025-06-03 11:10:00,93.43,93.56,93.06,93.16,96689.0,93.43,93.56,93.06,93.16,96689.0
2025-06-03 11:15:00,93.17,93.24,93.06,93.16,57403.0,93.17,93.24,93.06,93.16,57403.0
2025-06-03 11:20:00,93.16,93.29,93.0,93.17,71273.0,93.16,93.29,93.0,93.17,71273.0
2025-06-03 11:25:00,93.16,93.32,93.15,93.3,73366.0,93.16,93.32,93.15,93.3,73366.0
2025-06-03 11:30:00,93.3,93.37,93.17,93.31,58809.0,93.3,93.37,93.17,93.31,58809.0
2025-06-03 11:35:00,93.33,93.37,93.21,93.36,58451.0,93.33,93.37,93.21,93.36,58451.0
2025-06-03 11:40:00,93.35,93.36,93.14,93.31,76386.0,93.35,93.36,93.14,93.31,76386.0
2025-06-03 11:45:00,93.31,93.44,93.27,93.27,65308.0,93.31,93.44,93.27,93.27,65308.0
2025-06-03 11:50:00,93.26,93.6,93.2,93.58,66693.0,93.26,93.6,93.2,93.58,66693.0
2025-06-03 11:55:00,93.59,93.63,93.42,93.46,73999.0,93.59,93.63,93.42,93.46,73999.0
2025-06-03 12:00:00,93.48,93.63,93.42,93.63,61472.0,93.48,93.63,93.42,93.63,61472.0
2025-06-03 12:05:00,93.62,93.89,93.6,93.7,64903.0,93.62,93.89,93.6,93.7,64903.0
2025-06-03 12:10:00,93.71,93.78,93.62,93.78,55377.0,93.71,93.78,93.62,93.78,55377.0
2025-06-03 12:15:00,93.79,93.99,93.78,93.94,69764.0,93.79,93.99,93.78,93.94,69764.0
2025-06-03 12:20:00,93.93,93.94,93.75,93.86,52590.0,93.93,93.94,93.75,93.86,52590.0
2025-06-03 12:25:00,93.84,93.98,93.79,93.87,47406.0,93.84,93.98,93.79,93.87,47406.0
2025-06-03 12:30:00,93.86,94.0,93.84,93.96,54158.0,93.86,94.0,93.84,93.96,54158.0
2025-06-03 12:35:00,93.97,94.05,93.84,93.86,65014.0,93.97,94.05,93.84,93.86,65014.0
2025-06-03 12:40:00,93.86,93.88,93.79,93.86,47092.0,93.86,93.88,93.79,93.86,47092.0
2025-06-03 12:45:00,93.85,93.89,93.76,93.79,46772.0,93.85,93.89,93.76,93.79,46772.0
2025-06-03 12:50:00,93.8,93.92,93.8,93.89,31554.0,93.8,93.92,93.8,93.89,31554.0
2025-06-03 12:55:00,93.87,93.98,93.83,93.96,32353.0,93.87,93.98,93.83,93.96,32353.0
2025-06-03 13:00:00,93.97,94.01,93.94,93.97,37211.0,93.97,94.01,93.94,93.97,37211.0
2025-06-03 13:05:00,93.98,94.17,93.96,94.15,49873.0,93.98,94.17,93.96,94.15,49873.0
2025-06-03 13:10:00,94.15,94.37,94.15,94.3,53309.0,94.15,94.37,94.15,94.3,53309.0
2025-06-03 13:15:00,94.3,94.47,94.24,94.45,67686.0,94.3,94.47,94.24,94.45,67686.0
2025-06-03 13:20:00,94.44,94.53,94.38,94.42,62856.0,94.44,94.53,94.38,94.42,62856.0
2025-06-03 13:25:00,94.43,94.57,94.34,94.51,83641.0,94.43,94.57,94.34,94.51,83641.0
2025-06-03 13:30:00,94.52,94.6,94.43,94.5,120281.0,94.52,94.6,94.43,94.5,120281.0
2025-06-03 13:35:00,94.5,94.72,94.49,94.68,80868.0,94.5,94.72,94.49,94.68,80868.0
2025-06-03 13:40:00,94.68,94.82,94.68,94.79,107257.0,94.68,94.82,94.68,94.79,107257.0
2025-06-03 13:45:00,94.79,94.91,94.75,94.83,90807.0,94.79,94.91,94.75,94.83,90807.0
2025-06-03 13:50:00,94.83,94.87,94.63,94.63,155716.0,94.83,94.87,94.63,94.63,155716.0
2025-06-03 13:55:00,94.63,94.64,94.27,94.32,148478.0,94.63,94.64,94.27,94.32,148478.0
2025-06-03 14:00:00,94.32,94.34,93.91,94.09,96725.0,94.32,94.34,93.91,94.09,96725.0
2025-06-03 14:05:00,94.07,94.21,93.96,94.06,144463.0,94.07,94.21,93.96,94.06,144463.0
2025-06-03 14:10:00,94.06,94.08,93.84,93.9,41216.0,94.06,94.08,93.84,93.9,41216.0
2025-06-03 14:15:00,93.91,94.05,93.8,94.04,30165.0,93.91,94.05,93.8,94.04,30165.0
2025-06-03 14:20:00,94.05,94.11,94.0,94.09,95984.0,94.05,94.11,94.0,94.09,95984.0
2025-06-03 14:25:00,94.12,94.27,94.07,94.27,55755.0,94.12,94.27,94.07,94.27,55755.0
2025-06-03 14:30:00,94.26,94.4,94.25,94.38,54404.0,94.26,94.4,94.25,94.38,54404.0
2025-06-03 14:35:00,94.38,94.44,94.28,94.44,40744.0,94.38,94.44,94.28,94.44,40744.0
2025-06-03 14:40:00,94.45,94.57,94.42,94.54,94567.0,94.45,94.57,94.42,94.54,94567.0
2025-06-03 14:45:00,94.55,94.59,94.43,94.45,48079.0,94.55,94.59,94.43,94.45,48079.0
2025-06-03 14:50:00,94.44,94.54,94.34,94.49,57392.0,94.44,94.54,94.34,94.49,57392.0
2025-06-03 14:55:00,94.49,94.65,94.49,94.54,87517.0,94.49,94.65,94.49,94.54,87517.0
2025-06-03 15:00:00,94.55,94.62,94.49,94.52,41604.0,94.55,94.62,94.49,94.52,41604.0
2025-06-03 15:05:00,94.52,94.7,94.52,94.7,38105.0,94.52,94.7,94.52,94.7,38105.0
2025-06-03 15:10:00,94.71,94.75,94.61,94.63,67198.0,94.71,94.75,94.61,94.63,67198.0
2025-06-03 15:15:00,94.62,94.71,94.59,94.65,158847.0,94.62,94.71,94.59,94.65,158847.0
2025-06-03 15:20:00,94.65,94.67,94.47,94.52,113052.0,94.65,94.67,94.47,94.52,113052.0
2025-06-03 15:25:00,94.52,94.56,94.37,94.54,60373.0,94.52,94.56,94.37,94.54,60373.0
2025-06-03 15:30:00,94.53,94.53,94.29,94.29,61750.0,94.53,94.53,94.29,94.29,61750.0
2025-06-03 15:35:00,94.3,94.48,94.25,94.47,79179.0,94.3,94.48,94.25,94.47,79179.0
2025-06-03 15:40:00,94.48,94.55,94.34,94.38,87179.0,94.48,94.55,94.34,94.38,87179.0
2025-06-03 15:45:00,94.36,94.44,94.26,94.32,85149.0,94.36,94.44,94.26,94.32,85149.0
2025-06-03 15:50:00,94.32,94.49,94.26,94.41,154355.0,94.32,94.49,94.26,94.41,154355.0
2025-06-03 15:55:00,94.4,94.57,94.37,94.51,516495.0,94.4,94.57,94.37,94.51,516495.0
2025-06-04 09:30:00,94.77,95.89,94.67,95.78,307359.0,94.77,95.89,94.67,95.78,307359.0
2025-06-04 09:35:00,95.81,96.09,95.71,96.02,143938.0,95.81,96.09,95.71,96.02,143938.0
2025-06-04 09:40:00,96.02,96.02,95.43,95.46,106154.0,96.02,96.02,95.43,95.46,106154.0
2025-06-04 09:45:00,95.44,96.08,95.44,95.95,107639.0,95.44,96.08,95.44,95.95,107639.0
2025-06-04 09:50:00,95.92,95.94,95.41,95.54,131844.0,95.92,95.94,95.41,95.54,131844.0
2025-06-04 09:55:00,95.55,95.75,95.52,95.52,79966.0,95.55,95.75,95.52,95.52,79966.0
2025-06-04 10:00:00,95.52,95.58,95.25,95.3,162985.0,95.52,95.58,95.25,95.3,162985.0
2025-06-04 10:05:00,95.29,95.33,94.98,95.23,190632.0,95.29,95.33,94.98,95.23,190632.0
2025-06-04 10:10:00,95.24,95.65,95.24,95.55,81292.0,95.24,95.65,95.24,95.55,81292.0
2025-06-04 10:15:00,95.56,95.8,95.54,95.8,53278.0,95.56,95.8,95.54,95.8,53278.0
2025-06-04 10:20:00,95.83,96.02,95.8,95.96,75718.0,95.83,96.02,95.8,95.96,75718.0
2025-06-04 10:25:00,95.97,96.12,95.88,96.12,58060.0,95.97,96.12,95.88,96.12,58060.0
2025-06-04 10:30:00,96.11,96.18,95.95,96.06,104182.0,96.11,96.18,95.95,96.06,104182.0
2025-06-04 10:35:00,96.1,96.2,95.86,95.88,37331.0,96.1,96.2,95.86,95.88,37331.0
2025-06-04 10:40:00,95.87,95.95,95.75,95.83,60872.0,95.87,95.95,95.75,95.83,60872.0
2025-06-04 10:45:00,95.83,96.0,95.66,95.92,54108.0,95.83,96.0,95.66,95.92,54108.0
2025-06-04 10:50:00,95.93,95.99,95.72,95.89,55810.0,95.93,95.99,95.72,95.89,55810.0
2025-06-04 10:55:00,95.88,96.1,95.86,96.03,52447.0,95.88,96.1,95.86,96.03,52447.0
2025-06-04 11:00:00,96.03,96.11,95.98,96.08,34464.0,96.03,96.11,95.98,96.08,34464.0
2025-06-04 11:05:00,96.09,96.14,96.0,96.08,39577.0,96.09,96.14,96.0,96.08,39577.0
2025-06-04 11:10:00,96.05,96.23,96.04,96.13,41195.0,96.05,96.23,96.04,96.13,41195.0
2025-06-04 11:15:00,96.13,96.36,96.12,96.34,59154.0,96.13,96.36,96.12,96.34,59154.0
2025-06-04 11:20:00,96.32,96.32,96.08,96.15,46126.0,96.32,96.32,96.08,96.15,46126.0
2025-06-04 11:25:00,96.16,96.19,95.78,95.79,62610.0,96.16,96.19,95.78,95.79,62610.0
2025-06-04 11:30:00,95.81,95.96,95.75,95.83,31872.0,95.81,95.96,95.75,95.83,31872.0
2025-06-04 11:35:00,95.81,95.92,95.75,95.83,28512.0,95.81,95.92,95.75,95.83,28512.0
2025-06-04 11:40:00,95.82,95.96,95.74,95.82,48633.0,95.82,95.96,95.74,95.82,48633.0
2025-06-04 11:45:00,95.82,96.03,95.82,95.87,41657.0,95.82,96.03,95.82,95.87,41657.0
2025-06-04 11:50:00,95.87,96.1,95.87,96.01,28700.0,95.87,96.1,95.87,96.01,28700.0
2025-06-04 11:55:00,96.01,96.04,95.85,95.9,40650.0,96.01,96.04,95.85,95.9,40650.0
2025-06-04 12:00:00,95.87,95.91,95.82,95.83,40851.0,95.87,95.91,95.82,95.83,40851.0
2025-06-04 12:05:00,95.83,95.84,95.58,95.63,39581.0,95.83,95.84,95.58,95.63,39581.0
2025-06-04 12:10:00,95.62,95.69,95.56,95.59,34188.0,95.62,95.69,95.56,95.59,34188.0
2025-06-04 12:15:00,95.6,95.68,95.53,95.53,101363.0,95.6,95.68,95.53,95.53,101363.0
2025-06-04 12:20:00,95.54,95.59,95.41,95.58,69362.0,95.54,95.59,95.41,95.58,69362.0
2025-06-04 12:25:00,95.59,95.81,95.57,95.75,60469.0,95.59,95.81,95.57,95.75,60469.0
2025-06-04 12:30:00,95.73,95.8,95.65,95.66,35718.0,95.73,95.8,95.65,95.66,35718.0
2025-06-04 12:35:00,95.66,95.7,95.57,95.57,33258.0,95.66,95.7,95.57,95.57,33258.0
2025-06-04 12:40:00,95.58,95.6,95.47,95.53,20889.0,95.58,95.6,95.47,95.53,20889.0
2025-06-04 12:45:00,95.54,95.56,95.45,95.53,26233.0,95.54,95.56,95.45,95.53,26233.0
2025-06-04 12:50:00,95.53,95.54,95.43,95.45,31666.0,95.53,95.54,95.43,95.45,31666.0
2025-06-04 12:55:00,95.43,95.48,95.37,95.38,22032.0,95.43,95.48,95.37,95.38,22032.0
2025-06-04 13:00:00,95.38,95.55,95.38,95.55,27693.0,95.38,95.55,95.38,95.55,27693.0
2025-06-04 13:05:00,95.56,95.65,95.47,95.48,106129.0,95.56,95.65,95.47,95.48,106129.0
2025-06-04 13:10:00,95.48,95.52,95.22,95.24,113651.0,95.48,95.52,95.22,95.24,113651.0
2025-06-04 13:15:00,95.25,95.27,95.03,95.05,35103.0,95.25,95.27,95.03,95.05,35103.0
2025-06-04 13:20:00,95.06,95.1,94.89,95.05,55026.0,95.06,95.1,94.89,95.05,55026.0
2025-06-04 13:25:00,95.05,95.33,95.02,95.22,1313366.0,95.05,95.33,95.02,95.22,1313366.0
2025-06-04 13:30:00,95.22,95.26,94.99,95.02,57024.0,95.22,95.26,94.99,95.02,57024.0
2025-06-04 13:35:00,95.03,95.12,94.99,95.04,39727.0,95.03,95.12,94.99,95.04,39727.0
2025-06-04 13:40:00,95.02,95.11,94.94,95.06,114857.0,95.02,95.11,94.94,95.06,114857.0
2025-06-04 13:45:00,95.05,95.1,95.01,95.07,31479.0,95.05,95.1,95.01,95.07,31479.0
2025-06-04 13:50:00,95.04,95.09,95.02,95.06,17482.0,95.04,95.09,95.02,95.06,17482.0
2025-06-04 13:55:00,95.06,95.13,95.01,95.11,17378.0,95.06,95.13,95.01,95.11,17378.0
2025-06-04 14:00:00,95.1,95.21,95.1,95.13,33847.0,95.1,95.21,95.1,95.13,33847.0
2025-06-04 14:05:00,95.13,95.2,95.02,95.08,24101.0,95.13,95.2,95.02,95.08,24101.0
2025-06-04 14:10:00,95.09,95.16,95.08,95.12,14360.0,95.09,95.16,95.08,95.12,14360.0
2025-06-04 14:15:00,95.13,95.13,95.04,95.09,22625.0,95.13,95.13,95.04,95.09,22625.0
2025-06-04 14:20:00,95.09,95.15,95.06,95.07,16625.0,95.09,95.15,95.06,95.07,16625.0
2025-06-04 14:25:00,95.06,95.16,95.01,95.16,37714.0,95.06,95.16,95.01,95.16,37714.0
2025-06-04 14:30:00,95.17,95.27,95.15,95.27,32158.0,95.17,95.27,95.15,95.27,32158.0
2025-06-04 14:35:00,95.26,95.29,95.2,95.2,26172.0,95.26,95.29,95.2,95.2,26172.0
2025-06-04 14:40:00,95.2,95.22,95.17,95.2,19808.0,95.2,95.22,95.17,95.2,19808.0
2025-06-04 14:45:00,95.2,95.2,95.07,95.09,20675.0,95.2,95.2,95.07,95.09,20675.0
2025-06-04 14:50:00,95.1,95.15,95.04,95.15,23801.0,95.1,95.15,95.04,95.15,23801.0
2025-06-04 14:55:00,95.14,95.15,95.08,95.08,19192.0,95.14,95.15,95.08,95.08,19192.0
2025-06-04 15:00:00,95.09,95.2,95.08,95.15,28434.0,95.09,95.2,95.08,95.15,28434.0
2025-06-04 15:05:00,95.14,95.14,94.95,94.97,77274.0,95.14,95.14,94.95,94.97,77274.0
2025-06-04 15:10:00,94.96,95.16,94.96,95.13,40794.0,94.96,95.16,94.96,95.13,40794.0
2025-06-04 15:15:00,95.14,95.18,95.11,95.15,32051.0,95.14,95.18,95.11,95.15,32051.0
2025-06-04 15:20:00,95.16,95.18,95.09,95.14,48911.0,95.16,95.18,95.09,95.14,48911.0
2025-06-04 15:25:00,95.14,95.14,95.07,95.07,28006.0,95.14,95.14,95.07,95.07,28006.0
2025-06-04 15:30:00,95.06,95.09,95.01,95.06,79232.0,95.06,95.09,95.01,95.06,79232.0
2025-06-04 15:35:00,95.04,95.04,94.96,94.96,60153.0,95.04,95.04,94.96,94.96,60153.0
2025-06-04 15:40:00,94.97,95.06,94.88,95.03,80470.0,94.97,95.06,94.88,95.03,80470.0
2025-06-04 15:45:00,95.03,95.08,94.96,95.03,93664.0,95.03,95.08,94.96,95.03,93664.0
2025-06-04 15:50:00,95.02,95.06,94.74,94.81,156716.0,95.02,95.06,94.74,94.81,156716.0
2025-06-04 15:55:00,94.81,94.98,94.73,94.91,494461.0,94.81,94.98,94.73,94.91,494461.0
2025-06-05 09:30:00,95.65,95.92,95.5,95.69,190717.0,95.65,95.92,95.5,95.69,190717.0
2025-06-05 09:35:00,95.6,95.71,94.98,95.05,85692.0,95.6,95.71,94.98,95.05,85692.0
2025-06-05 09:40:00,95.05,95.2,94.82,94.97,98056.0,95.05,95.2,94.82,94.97,98056.0
2025-06-05 09:45:00,94.93,95.0,94.38,94.73,67185.0,94.93,95.0,94.38,94.73,67185.0
2025-06-05 09:50:00,94.73,94.93,94.51,94.75,52854.0,94.73,94.93,94.51,94.75,52854.0
2025-06-05 09:55:00,94.83,94.83,94.41,94.51,39179.0,94.83,94.83,94.41,94.51,39179.0
2025-06-05 10:00:00,94.51,94.66,94.29,94.63,39740.0,94.51,94.66,94.29,94.63,39740.0
2025-06-05 10:05:00,94.63,94.71,94.56,94.6,27820.0,94.63,94.71,94.56,94.6,27820.0
2025-06-05 10:10:00,94.6,94.72,94.41,94.47,82358.0,94.6,94.72,94.41,94.47,82358.0
2025-06-05 10:15:00,94.48,94.58,94.35,94.41,40976.0,94.48,94.58,94.35,94.41,40976.0
2025-06-05 10:20:00,94.41,94.63,94.38,94.63,40825.0,94.41,94.63,94.38,94.63,40825.0
2025-06-05 10:25:00,94.63,94.94,94.63,94.92,66471.0,94.63,94.94,94.63,94.92,66471.0
2025-06-05 10:30:00,94.92,94.93,94.57,94.58,38643.0,94.92,94.93,94.57,94.58,38643.0
2025-06-05 10:35:00,94.58,95.04,94.44,95.03,88114.0,94.58,95.04,94.44,95.03,88114.0
2025-06-05 10:40:00,94.98,95.38,94.85,95.25,41135.0,94.98,95.38,94.85,95.25,41135.0
2025-06-05 10:45:00,95.28,95.43,95.08,95.1,41592.0,95.28,95.43,95.08,95.1,41592.0
2025-06-05 10:50:00,95.1,95.32,95.1,95.19,21750.0,95.1,95.32,95.1,95.19,21750.0
2025-06-05 10:55:00,95.24,95.5,95.24,95.49,29489.0,95.24,95.5,95.24,95.49,29489.0
2025-06-05 11:00:00,95.49,95.61,95.45,95.47,53344.0,95.49,95.61,95.45,95.47,53344.0
2025-06-05 11:05:00,95.46,95.59,95.32,95.53,35427.0,95.46,95.59,95.32,95.53,35427.0
2025-06-05 11:10:00,95.56,95.69,95.49,95.67,48590.0,95.56,95.69,95.49,95.67,48590.0
2025-06-05 11:15:00,95.64,95.99,95.64,95.92,64474.0,95.64,95.99,95.64,95.92,64474.0
2025-06-05 11:20:00,95.92,96.05,95.78,96.04,74587.0,95.92,96.05,95.78,96.04,74587.0
2025-06-05 11:25:00,96.04,96.24,96.0,96.17,79621.0,96.04,96.24,96.0,96.17,79621.0
2025-06-05 11:30:00,96.19,96.19,95.94,95.96,82191.0,96.19,96.19,95.94,95.96,82191.0
2025-06-05 11:35:00,95.96,96.1,95.93,96.06,31352.0,95.96,96.1,95.93,96.06,31352.0
2025-06-05 11:40:00,96.06,96.21,96.0,96.17,40521.0,96.06,96.21,96.0,96.17,40521.0
2025-06-05 11:45:00,96.17,96.37,96.08,96.36,69446.0,96.17,96.37,96.08,96.36,69446.0
2025-06-05 11:50:00,96.36,96.49,96.36,96.47,78139.0,96.36,96.49,96.36,96.47,78139.0
2025-06-05 11:55:00,96.47,96.53,96.39,96.47,81145.0,96.47,96.53,96.39,96.47,81145.0
2025-06-05 12:00:00,96.47,96.56,96.32,96.44,93627.0,96.47,96.56,96.32,96.44,93627.0
2025-06-05 12:05:00,96.45,96.52,96.34,96.37,66237.0,96.45,96.52,96.34,96.37,66237.0
2025-06-05 12:10:00,96.4,96.5,96.25,96.25,58745.0,96.4,96.5,96.25,96.25,58745.0
2025-06-05 12:15:00,96.25,96.25,95.99,96.1,62739.0,96.25,96.25,95.99,96.1,62739.0
2025-06-05 12:20:00,96.08,96.19,95.92,96.06,43863.0,96.08,96.19,95.92,96.06,43863.0
2025-06-05 12:25:00,96.08,96.12,95.93,95.98,42815.0,96.08,96.12,95.93,95.98,42815.0
2025-06-05 12:30:00,95.97,95.99,95.76,95.76,34505.0,95.97,95.99,95.76,95.76,34505.0
2025-06-05 12:35:00,95.78,96.12,95.76,95.96,162245.0,95.78,96.12,95.76,95.96,162245.0
2025-06-05 12:40:00,95.97,96.01,95.73,95.73,90369.0,95.97,96.01,95.73,95.73,90369.0
2025-06-05 12:45:00,95.69,95.69,95.28,95.4,67464.0,95.69,95.69,95.28,95.4,67464.0
2025-06-05 12:50:00,95.38,95.61,95.29,95.49,64092.0,95.38,95.61,95.29,95.49,64092.0
2025-06-05 12:55:00,95.49,95.64,95.38,95.38,29331.0,95.49,95.64,95.38,95.38,29331.0
2025-06-05 13:00:00,95.34,95.57,95.25,95.53,95330.0,95.34,95.57,95.25,95.53,95330.0
2025-06-05 13:05:00,95.55,95.81,95.55,95.74,89965.0,95.55,95.81,95.55,95.74,89965.0
2025-06-05 13:10:00,95.75,96.02,95.75,95.91,45164.0,95.75,96.02,95.75,95.91,45164.0
2025-06-05 13:15:00,95.91,96.05,95.84,95.86,39061.0,95.91,96.05,95.84,95.86,39061.0
2025-06-05 13:20:00,95.86,95.98,95.85,95.96,21515.0,95.86,95.98,95.85,95.96,21515.0
2025-06-05 13:25:00,95.95,96.0,95.86,95.88,17789.0,95.95,96.0,95.86,95.88,17789.0
2025-06-05 13:30:00,95.87,95.98,95.86,95.87,20407.0,95.87,95.98,95.86,95.87,20407.0
2025-06-05 13:35:00,95.87,95.97,95.81,95.97,32018.0,95.87,95.97,95.81,95.97,32018.0
2025-06-05 13:40:00,95.96,96.02,95.93,95.94,30952.0,95.96,96.02,95.93,95.94,30952.0
2025-06-05 13:45:00,95.94,95.98,95.86,95.87,29123.0,95.94,95.98,95.86,95.87,29123.0
2025-06-05 13:50:00,95.89,95.94,95.78,95.87,46854.0,95.89,95.94,95.78,95.87,46854.0
2025-06-05 13:55:00,95.89,95.89,95.73,95.78,79540.0,95.89,95.89,95.73,95.78,79540.0
2025-06-05 14:00:00,95.78,95.82,95.6,95.65,36478.0,95.78,95.82,95.6,95.65,36478.0
2025-06-05 14:05:00,95.65,95.67,95.49,95.58,25707.0,95.65,95.67,95.49,95.58,25707.0
2025-06-05 14:10:00,95.59,95.61,95.44,95.5,24784.0,95.59,95.61,95.44,95.5,24784.0
2025-06-05 14:15:00,95.49,95.49,95.18,95.44,86383.0,95.49,95.49,95.18,95.44,86383.0
2025-06-05 14:20:00,95.46,95.64,95.42,95.64,81840.0,95.46,95.64,95.42,95.64,81840.0
2025-06-05 14:25:00,95.65,95.78,95.65,95.73,31077.0,95.65,95.78,95.65,95.73,31077.0
2025-06-05 14:30:00,95.73,95.82,95.66,95.82,31688.0,95.73,95.82,95.66,95.82,31688.0
2025-06-05 14:35:00,95.78,95.9,95.73,95.88,57930.0,95.78,95.9,95.73,95.88,57930.0
2025-06-05 14:40:00,95.88,95.9,95.62,95.73,30587.0,95.88,95.9,95.62,95.73,30587.0
2025-06-05 14:45:00,95.74,95.8,95.68,95.7,20292.0,95.74,95.8,95.68,95.7,20292.0
2025-06-05 14:50:00,95.72,95.75,95.66,95.7,18960.0,95.72,95.75,95.66,95.7,18960.0
2025-06-05 14:55:00,95.68,95.88,95.58,95.62,25639.0,95.68,95.88,95.58,95.62,25639.0
2025-06-05 15:00:00,95.61,95.7,95.58,95.7,40774.0,95.61,95.7,95.58,95.7,40774.0
2025-06-05 15:05:00,95.73,95.77,95.64,95.66,21046.0,95.73,95.77,95.64,95.66,21046.0
2025-06-05 15:10:00,95.66,95.76,95.5,95.54,129095.0,95.66,95.76,95.5,95.54,129095.0
2025-06-05 15:15:00,95.53,95.6,94.83,94.95,77318.0,95.53,95.6,94.83,94.95,77318.0
2025-06-05 15:20:00,94.93,95.06,94.62,94.69,86373.0,94.93,95.06,94.62,94.69,86373.0
2025-06-05 15:25:00,94.69,95.19,94.66,95.12,57438.0,94.69,95.19,94.66,95.12,57438.0
2025-06-05 15:30:00,95.12,95.38,95.12,95.3,36679.0,95.12,95.38,95.12,95.3,36679.0
2025-06-05 15:35:00,95.3,95.58,95.26,95.5,56533.0,95.3,95.58,95.26,95.5,56533.0
2025-06-05 15:40:00,95.51,95.53,95.16,95.25,59655.0,95.51,95.53,95.16,95.25,59655.0
2025-06-05 15:45:00,95.24,95.34,95.22,95.31,62974.0,95.24,95.34,95.22,95.31,62974.0
2025-06-05 15:50:00,95.29,95.4,95.04,95.08,87413.0,95.29,95.4,95.04,95.08,87413.0
2025-06-05 15:55:00,95.06,95.21,94.94,95.15,312857.0,95.06,95.21,94.94,95.15,312857.0
2025-06-06 09:30:00,96.11,96.43,95.36,95.42,188669.0,96.11,96.43,95.36,95.42,188669.0
2025-06-06 09:35:00,95.42,95.64,95.26,95.49,139398.0,95.42,95.64,95.26,95.49,139398.0
2025-06-06 09:40:00,95.51,96.05,95.51,95.99,77204.0,95.51,96.05,95.51,95.99,77204.0
2025-06-06 09:45:00,95.98,96.55,95.94,96.5,87576.0,95.98,96.55,95.94,96.5,87576.0
2025-06-06 09:50:00,96.46,96.61,96.09,96.1,173619.0,96.46,96.61,96.09,96.1,173619.0
2025-06-06 09:55:00,96.08,96.08,95.8,95.98,70213.0,96.08,96.08,95.8,95.98,70213.0
2025-06-06 10:00:00,95.98,96.09,95.85,95.91,65788.0,95.98,96.09,95.85,95.91,65788.0
2025-06-06 10:05:00,95.91,96.24,95.86,96.2,36525.0,95.91,96.24,95.86,96.2,36525.0
2025-06-06 10:10:00,96.21,96.43,96.08,96.39,59083.0,96.21,96.43,96.08,96.39,59083.0
2025-06-06 10:15:00,96.37,96.62,96.3,96.34,71034.0,96.37,96.62,96.3,96.34,71034.0
2025-06-06 10:20:00,96.32,96.59,96.3,96.42,45915.0,96.32,96.59,96.3,96.42,45915.0
2025-06-06 10:25:00,96.47,96.64,96.25,96.34,48344.0,96.47,96.64,96.25,96.34,48344.0
2025-06-06 10:30:00,96.32,96.49,96.22,96.47,40523.0,96.32,96.49,96.22,96.47,40523.0
2025-06-06 10:35:00,96.45,96.69,96.41,96.66,51464.0,96.45,96.69,96.41,96.66,51464.0
2025-06-06 10:40:00,96.66,96.89,96.65,96.87,36092.0,96.66,96.89,96.65,96.87,36092.0
2025-06-06 10:45:00,96.86,96.91,96.69,96.88,52288.0,96.86,96.91,96.69,96.88,52288.0
2025-06-06 10:50:00,96.91,97.06,96.84,96.85,74499.0,96.91,97.06,96.84,96.85,74499.0
2025-06-06 10:55:00,96.85,96.96,96.77,96.92,47709.0,96.85,96.96,96.77,96.92,47709.0
2025-06-06 11:00:00,96.92,97.2,96.91,97.12,73506.0,96.92,97.2,96.91,97.12,73506.0
2025-06-06 11:05:00,97.13,97.27,97.07,97.14,75206.0,97.13,97.27,97.07,97.14,75206.0
2025-06-06 11:10:00,97.15,97.25,97.0,97.23,37624.0,97.15,97.25,97.0,97.23,37624.0
2025-06-06 11:15:00,97.23,97.24,96.75,96.81,42105.0,97.23,97.24,96.75,96.81,42105.0
2025-06-06 11:20:00,96.81,96.95,96.66,96.93,42377.0,96.81,96.95,96.66,96.93,42377.0
2025-06-06 11:25:00,96.94,96.96,96.83,96.91,35181.0,96.94,96.96,96.83,96.91,35181.0
2025-06-06 11:30:00,96.94,97.03,96.73,96.8,51428.0,96.94,97.03,96.73,96.8,51428.0
2025-06-06 11:35:00,96.8,96.82,96.72,96.82,33278.0,96.8,96.82,96.72,96.82,33278.0
2025-06-06 11:40:00,96.82,97.0,96.77,97.0,32501.0,96.82,97.0,96.77,97.0,32501.0
2025-06-06 11:45:00,96.99,97.09,96.96,97.05,18835.0,96.99,97.09,96.96,97.05,18835.0
2025-06-06 11:50:00,97.06,97.13,96.99,97.04,28718.0,97.06,97.13,96.99,97.04,28718.0
2025-06-06 11:55:00,97.06,97.09,96.93,97.03,30845.0,97.06,97.09,96.93,97.03,30845.0
2025-06-06 12:00:00,97.03,97.1,96.95,97.05,20529.0,97.03,97.1,96.95,97.05,20529.0
2025-06-06 12:05:00,97.03,97.11,96.98,97.02,30081.0,97.03,97.11,96.98,97.02,30081.0
2025-06-06 12:10:00,97.02,97.28,97.02,97.25,48369.0,97.02,97.28,97.02,97.25,48369.0
2025-06-06 12:15:00,97.25,97.3,97.13,97.24,87877.0,97.25,97.3,97.13,97.24,87877.0
2025-06-06 12:20:00,97.24,97.26,97.11,97.21,33987.0,97.24,97.26,97.11,97.21,33987.0
2025-06-06 12:25:00,97.22,97.32,97.18,97.28,25790.0,97.22,97.32,97.18,97.28,25790.0
2025-06-06 12:30:00,97.29,97.32,97.12,97.21,25204.0,97.29,97.32,97.12,97.21,25204.0
2025-06-06 12:35:00,97.22,97.28,97.14,97.17,25125.0,97.22,97.28,97.14,97.17,25125.0
2025-06-06 12:40:00,97.16,97.24,97.06,97.13,49900.0,97.16,97.24,97.06,97.13,49900.0
2025-06-06 12:45:00,97.13,97.16,97.08,97.1,23798.0,97.13,97.16,97.08,97.1,23798.0
2025-06-06 12:50:00,97.1,97.11,96.94,96.97,26743.0,97.1,97.11,96.94,96.97,26743.0
2025-06-06 12:55:00,96.97,97.06,96.85,97.06,32882.0,96.97,97.06,96.85,97.06,32882.0
2025-06-06 13:00:00,97.06,97.13,97.02,97.02,23651.0,97.06,97.13,97.02,97.02,23651.0
2025-06-06 13:05:00,97.02,97.08,97.0,97.03,26811.0,97.02,97.08,97.0,97.03,26811.0
2025-06-06 13:10:00,97.04,97.08,96.99,97.07,13304.0,97.04,97.08,96.99,97.07,13304.0
2025-06-06 13:15:00,97.08,97.17,97.01,97.15,20938.0,97.08,97.17,97.01,97.15,20938.0
2025-06-06 13:20:00,97.16,97.24,97.15,97.18,24629.0,97.16,97.24,97.15,97.18,24629.0
2025-06-06 13:25:00,97.18,97.19,97.06,97.11,19777.0,97.18,97.19,97.06,97.11,19777.0
2025-06-06 13:30:00,97.1,97.18,97.09,97.11,19896.0,97.1,97.18,97.09,97.11,19896.0
2025-06-06 13:35:00,97.12,97.12,97.0,97.08,28163.0,97.12,97.12,97.0,97.08,28163.0
2025-06-06 13:40:00,97.08,97.17,97.07,97.16,20836.0,97.08,97.17,97.07,97.16,20836.0
2025-06-06 13:45:00,97.16,97.18,97.11,97.13,21821.0,97.16,97.18,97.11,97.13,21821.0
2025-06-06 13:50:00,97.14,97.19,97.13,97.18,19794.0,97.14,97.19,97.13,97.18,19794.0
2025-06-06 13:55:00,97.18,97.31,97.17,97.31,38228.0,97.18,97.31,97.17,97.31,38228.0
2025-06-06 14:00:00,97.33,97.5,97.33,97.48,50061.0,97.33,97.5,97.33,97.48,50061.0
2025-06-06 14:05:00,97.5,97.5,97.4,97.49,50800.0,97.5,97.5,97.4,97.49,50800.0
2025-06-06 14:10:00,97.49,97.62,97.49,97.58,50805.0,97.49,97.62,97.49,97.58,50805.0
2025-06-06 14:15:00,97.58,97.63,97.5,97.5,39707.0,97.58,97.63,97.5,97.5,39707.0
2025-06-06 14:20:00,97.49,97.53,97.42,97.47,31565.0,97.49,97.53,97.42,97.47,31565.0
2025-06-06 14:25:00,97.48,97.51,97.41,97.44,30521.0,97.48,97.51,97.41,97.44,30521.0
2025-06-06 14:30:00,97.44,97.61,97.43,97.58,33469.0,97.44,97.61,97.43,97.58,33469.0
2025-06-06 14:35:00,97.57,97.61,97.45,97.46,25285.0,97.57,97.61,97.45,97.46,25285.0
2025-06-06 14:40:00,97.46,97.54,97.4,97.44,41231.0,97.46,97.54,97.4,97.44,41231.0
2025-06-06 14:45:00,97.45,97.45,97.34,97.38,21211.0,97.45,97.45,97.34,97.38,21211.0
2025-06-06 14:50:00,97.38,97.43,97.34,97.42,16960.0,97.38,97.43,97.34,97.42,16960.0
2025-06-06 14:55:00,97.42,97.44,97.33,97.36,24361.0,97.42,97.44,97.33,97.36,24361.0
2025-06-06 15:00:00,97.37,97.48,97.36,97.45,33319.0,97.37,97.48,97.36,97.45,33319.0
2025-06-06 15:05:00,97.45,97.54,97.42,97.42,33216.0,97.45,97.54,97.42,97.42,33216.0
2025-06-06 15:10:00,97.42,97.46,97.39,97.41,31038.0,97.42,97.46,97.39,97.41,31038.0
2025-06-06 15:15:00,97.41,97.45,97.38,97.42,42701.0,97.41,97.45,97.38,97.42,42701.0
2025-06-06 15:20:00,97.42,97.42,97.31,97.31,34416.0,97.42,97.42,97.31,97.31,34416.0
2025-06-06 15:25:00,97.32,97.46,97.32,97.4,39192.0,97.32,97.46,97.32,97.4,39192.0
2025-06-06 15:30:00,97.41,97.45,97.24,97.27,51865.0,97.41,97.45,97.24,97.27,51865.0
2025-06-06 15:35:00,97.27,97.28,97.16,97.17,56898.0,97.27,97.28,97.16,97.17,56898.0
2025-06-06 15:40:00,97.17,97.33,97.12,97.33,61150.0,97.17,97.33,97.12,97.33,61150.0
2025-06-06 15:45:00,97.32,97.35,97.18,97.23,69926.0,97.32,97.35,97.18,97.23,69926.0
2025-06-06 15:50:00,97.24,97.34,97.15,97.22,122519.0,97.24,97.34,97.15,97.22,122519.0
2025-06-06 15:55:00,97.22,97.37,97.16,97.24,388742.0,97.22,97.37,97.16,97.24,388742.0
2025-06-09 09:30:00,97.98,98.34,97.86,98.06,312073.0,97.98,98.34,97.86,98.06,312073.0
2025-06-09 09:35:00,98.08,98.16,97.27,97.45,186915.0,98.08,98.16,97.27,97.45,186915.0
2025-06-09 09:40:00,97.44,98.48,97.44,98.39,125653.0,97.44,98.48,97.44,98.39,125653.0
2025-06-09 09:45:00,98.42,98.46,98.05,98.14,89562.0,98.42,98.46,98.05,98.14,89562.0
2025-06-09 09:50:00,98.12,98.25,97.83,98.2,130193.0,98.12,98.25,97.83,98.2,130193.0
2025-06-09 09:55:00,98.25,98.32,97.9,97.93,46395.0,98.25,98.32,97.9,97.93,46395.0
2025-06-09 10:00:00,97.93,98.18,97.87,98.12,72912.0,97.93,98.18,97.87,98.12,72912.0
2025-06-09 10:05:00,98.09,98.26,98.01,98.23,57260.0,98.09,98.26,98.01,98.23,57260.0
2025-06-09 10:10:00,98.23,98.28,98.04,98.27,40473.0,98.23,98.28,98.04,98.27,40473.0
2025-06-09 10:15:00,98.25,98.71,98.22,98.45,132618.0,98.25,98.71,98.22,98.45,132618.0
2025-06-09 10:20:00,98.44,98.72,98.41,98.59,79966.0,98.44,98.72,98.41,98.59,79966.0
2025-06-09 10:25:00,98.56,98.71,98.41,98.47,56206.0,98.56,98.71,98.41,98.47,56206.0
2025-06-09 10:30:00,98.47,98.79,98.42,98.79,76608.0,98.47,98.79,98.42,98.79,76608.0
2025-06-09 10:35:00,98.79,98.83,98.37,98.4,69734.0,98.79,98.83,98.37,98.4,69734.0
2025-06-09 10:40:00,98.44,98.54,98.29,98.4,51737.0,98.44,98.54,98.29,98.4,51737.0
2025-06-09 10:45:00,98.4,98.62,98.36,98.59,40496.0,98.4,98.62,98.36,98.59,40496.0
2025-06-09 10:50:00,98.57,98.57,98.31,98.35,40706.0,98.57,98.57,98.31,98.35,40706.0
2025-06-09 10:55:00,98.32,98.36,98.1,98.11,29179.0,98.32,98.36,98.1,98.11,29179.0
2025-06-09 11:00:00,98.11,98.26,98.08,98.25,121611.0,98.11,98.26,98.08,98.25,121611.0
2025-06-09 11:05:00,98.25,98.28,98.13,98.13,38061.0,98.25,98.28,98.13,98.13,38061.0
2025-06-09 11:10:00,98.13,98.13,97.92,97.93,34090.0,98.13,98.13,97.92,97.93,34090.0
2025-06-09 11:15:00,97.92,97.95,97.68,97.7,41251.0,97.92,97.95,97.68,97.7,41251.0
2025-06-09 11:20:00,97.72,97.79,97.63,97.7,48178.0,97.72,97.79,97.63,97.7,48178.0
2025-06-09 11:25:00,97.71,97.72,97.56,97.65,40673.0,97.71,97.72,97.56,97.65,40673.0
2025-06-09 11:30:00,97.66,97.8,97.59,97.71,101535.0,97.66,97.8,97.59,97.71,101535.0
2025-06-09 11:35:00,97.69,97.86,97.66,97.78,132429.0,97.69,97.86,97.66,97.78,132429.0
2025-06-09 11:40:00,97.76,97.81,97.63,97.7,128030.0,97.76,97.81,97.63,97.7,128030.0
2025-06-09 11:45:00,97.72,97.74,97.57,97.69,93085.0,97.72,97.74,97.57,97.69,93085.0
2025-06-09 11:50:00,97.71,97.9,97.71,97.82,58154.0,97.71,97.9,97.71,97.82,58154.0
2025-06-09 11:55:00,97.82,97.86,97.72,97.8,59805.0,97.82,97.86,97.72,97.8,59805.0
2025-06-09 12:00:00,97.79,97.91,97.76,97.85,46813.0,97.79,97.91,97.76,97.85,46813.0
2025-06-09 12:05:00,97.87,98.04,97.86,97.91,85961.0,97.87,98.04,97.86,97.91,85961.0
2025-06-09 12:10:00,97.9,98.0,97.87,97.99,43657.0,97.9,98.0,97.87,97.99,43657.0
2025-06-09 12:15:00,97.99,97.99,97.68,97.72,35027.0,97.99,97.99,97.68,97.72,35027.0
2025-06-09 12:20:00,97.69,97.87,97.64,97.81,27116.0,97.69,97.87,97.64,97.81,27116.0
2025-06-09 12:25:00,97.81,97.84,97.5,97.63,66026.0,97.81,97.84,97.5,97.63,66026.0
2025-06-09 12:30:00,97.65,97.72,97.63,97.66,23821.0,97.65,97.72,97.63,97.66,23821.0
2025-06-09 12:35:00,97.67,97.77,97.6,97.7,25379.0,97.67,97.77,97.6,97.7,25379.0
2025-06-09 12:40:00,97.69,97.69,97.49,97.5,95854.0,97.69,97.69,97.49,97.5,95854.0
2025-06-09 12:45:00,97.51,97.6,97.46,97.48,30119.0,97.51,97.6,97.46,97.48,30119.0
2025-06-09 12:50:00,97.46,97.64,97.46,97.56,32201.0,97.46,97.64,97.46,97.56,32201.0
2025-06-09 12:55:00,97.57,97.6,97.49,97.54,20474.0,97.57,97.6,97.49,97.54,20474.0
2025-06-09 13:00:00,97.56,97.8,97.47,97.78,63545.0,97.56,97.8,97.47,97.78,63545.0
2025-06-09 13:05:00,97.78,97.82,97.62,97.67,52648.0,97.78,97.82,97.62,97.67,52648.0
2025-06-09 13:10:00,97.66,97.67,97.56,97.56,19033.0,97.66,97.67,97.56,97.56,19033.0
2025-06-09 13:15:00,97.55,97.58,97.46,97.5,30884.0,97.55,97.58,97.46,97.5,30884.0
2025-06-09 13:20:00,97.5,97.5,97.31,97.33,22912.0,97.5,97.5,97.31,97.33,22912.0
2025-06-09 13:25:00,97.33,97.4,97.27,97.31,25617.0,97.33,97.4,97.27,97.31,25617.0
2025-06-09 13:30:00,97.32,97.32,97.2,97.21,32194.0,97.32,97.32,97.2,97.21,32194.0
2025-06-09 13:35:00,97.21,97.21,97.02,97.12,38206.0,97.21,97.21,97.02,97.12,38206.0
2025-06-09 13:40:00,97.13,97.19,97.07,97.18,25246.0,97.13,97.19,97.07,97.18,25246.0
2025-06-09 13:45:00,97.17,97.22,97.16,97.17,20921.0,97.17,97.22,97.16,97.17,20921.0
2025-06-09 13:50:00,97.18,97.25,97.16,97.17,24798.0,97.18,97.25,97.16,97.17,24798.0
2025-06-09 13:55:00,97.17,97.19,97.1,97.17,48684.0,97.17,97.19,97.1,97.17,48684.0
2025-06-09 14:00:00,97.17,97.3,97.15,97.25,46254.0,97.17,97.3,97.15,97.25,46254.0
2025-06-09 14:05:00,97.25,97.31,97.21,97.29,18213.0,97.25,97.31,97.21,97.29,18213.0
2025-06-09 14:10:00,97.32,97.38,97.23,97.28,31401.0,97.32,97.38,97.23,97.28,31401.0
2025-06-09 14:15:00,97.3,97.32,97.23,97.25,35908.0,97.3,97.32,97.23,97.25,35908.0
2025-06-09 14:20:00,97.25,97.42,97.25,97.32,28706.0,97.25,97.42,97.25,97.32,28706.0
2025-06-09 14:25:00,97.33,97.51,97.31,97.44,53168.0,97.33,97.51,97.31,97.44,53168.0
2025-06-09 14:30:00,97.42,97.44,97.35,97.4,29586.0,97.42,97.44,97.35,97.4,29586.0
2025-06-09 14:35:00,97.39,97.45,97.3,97.34,35101.0,97.39,97.45,97.3,97.34,35101.0
2025-06-09 14:40:00,97.34,97.45,97.31,97.4,213475.0,97.34,97.45,97.31,97.4,213475.0
2025-06-09 14:45:00,97.42,97.58,97.42,97.47,32044.0,97.42,97.58,97.42,97.47,32044.0
2025-06-09 14:50:00,97.46,97.47,97.4,97.41,23622.0,97.46,97.47,97.4,97.41,23622.0
2025-06-09 14:55:00,97.41,97.46,97.31,97.44,37636.0,97.41,97.46,97.31,97.44,37636.0
2025-06-09 15:00:00,97.44,97.45,97.33,97.39,23072.0,97.44,97.45,97.33,97.39,23072.0
2025-06-09 15:05:00,97.38,97.38,97.26,97.34,26417.0,97.38,97.38,97.26,97.34,26417.0
2025-06-09 15:10:00,97.34,97.35,97.26,97.26,41296.0,97.34,97.35,97.26,97.26,41296.0
2025-06-09 15:15:00,97.27,97.28,97.17,97.19,32275.0,97.27,97.28,97.17,97.19,32275.0
2025-06-09 15:20:00,97.19,97.19,97.09,97.13,43879.0,97.19,97.19,97.09,97.13,43879.0
2025-06-09 15:25:00,97.13,97.26,97.12,97.21,33890.0,97.13,97.26,97.12,97.21,33890.0
2025-06-09 15:30:00,97.22,97.24,97.08,97.1,47763.0,97.22,97.24,97.08,97.1,47763.0
2025-06-09 15:35:00,97.11,97.13,96.96,96.98,48955.0,97.11,97.13,96.96,96.98,48955.0
2025-06-09 15:40:00,96.98,97.01,96.92,96.96,54378.0,96.98,97.01,96.92,96.96,54378.0
2025-06-09 15:45:00,96.96,97.02,96.92,96.95,78232.0,96.96,97.02,96.92,96.95,78232.0
2025-06-09 15:50:00,96.96,97.08,96.83,96.83,98913.0,96.96,97.08,96.83,96.83,98913.0
2025-06-09 15:55:00,96.85,96.97,96.77,96.8,276372.0,96.85,96.97,96.77,96.8,276372.0
2025-06-10 09:30:00,97.0,97.48,95.77,95.83,173390.0,97.0,97.48,95.77,95.83,173390.0
2025-06-10 09:35:00,95.87,96.39,95.51,96.38,91817.0,95.87,96.39,95.51,96.38,91817.0
2025-06-10 09:40:00,96.36,96.46,96.1,96.28,52545.0,96.36,96.46,96.1,96.28,52545.0
2025-06-10 09:45:00,96.29,96.61,96.29,96.5,38737.0,96.29,96.61,96.29,96.5,38737.0
2025-06-10 09:50:00,96.46,96.53,95.85,95.89,31417.0,96.46,96.53,95.85,95.89,31417.0
2025-06-10 09:55:00,95.89,96.0,95.61,95.88,42343.0,95.89,96.0,95.61,95.88,42343.0
2025-06-10 10:00:00,95.9,96.07,95.6,95.65,57431.0,95.9,96.07,95.6,95.65,57431.0
2025-06-10 10:05:00,95.59,95.67,95.34,95.37,63507.0,95.59,95.67,95.34,95.37,63507.0
2025-06-10 10:10:00,95.35,95.6,95.34,95.38,79197.0,95.35,95.6,95.34,95.38,79197.0
2025-06-10 10:15:00,95.38,95.66,95.3,95.55,34715.0,95.38,95.66,95.3,95.55,34715.0
2025-06-10 10:20:00,95.56,95.76,95.44,95.47,37891.0,95.56,95.76,95.44,95.47,37891.0
2025-06-10 10:25:00,95.47,95.53,95.29,95.36,46332.0,95.47,95.53,95.29,95.36,46332.0
2025-06-10 10:30:00,95.31,95.34,95.17,95.27,38903.0,95.31,95.34,95.17,95.27,38903.0
2025-06-10 10:35:00,95.25,95.28,94.92,95.02,44410.0,95.25,95.28,94.92,95.02,44410.0
2025-06-10 10:40:00,95.01,95.1,94.84,95.05,35922.0,95.01,95.1,94.84,95.05,35922.0
2025-06-10 10:45:00,94.99,95.02,94.72,94.82,28768.0,94.99,95.02,94.72,94.82,28768.0
2025-06-10 10:50:00,94.8,94.9,94.47,94.5,53124.0,94.8,94.9,94.47,94.5,53124.0
2025-06-10 10:55:00,94.51,94.77,94.27,94.32,64788.0,94.51,94.77,94.27,94.32,64788.0
2025-06-10 11:00:00,94.31,94.4,94.22,94.4,36509.0,94.31,94.4,94.22,94.4,36509.0
2025-06-10 11:05:00,94.39,94.4,94.15,94.18,47250.0,94.39,94.4,94.15,94.18,47250.0
2025-06-10 11:10:00,94.18,94.5,94.12,94.48,42678.0,94.18,94.5,94.12,94.48,42678.0
2025-06-10 11:15:00,94.5,94.61,94.38,94.52,75234.0,94.5,94.61,94.38,94.52,75234.0
2025-06-10 11:20:00,94.53,94.53,94.12,94.15,76487.0,94.53,94.53,94.12,94.15,76487.0
2025-06-10 11:25:00,94.13,94.23,93.44,93.72,199057.0,94.13,94.23,93.44,93.72,199057.0
2025-06-10 11:30:00,93.69,93.7,92.95,93.12,172525.0,93.69,93.7,92.95,93.12,172525.0
2025-06-10 11:35:00,93.09,93.44,93.01,93.42,105534.0,93.09,93.44,93.01,93.42,105534.0
2025-06-10 11:40:00,93.43,93.56,93.26,93.55,122746.0,93.43,93.56,93.26,93.55,122746.0
2025-06-10 11:45:00,93.54,93.61,93.38,93.39,80824.0,93.54,93.61,93.38,93.39,80824.0
2025-06-10 11:50:00,93.4,93.68,93.39,93.56,91340.0,93.4,93.68,93.39,93.56,91340.0
2025-06-10 11:55:00,93.57,93.7,93.52,93.57,81784.0,93.57,93.7,93.52,93.57,81784.0
2025-06-10 12:00:00,93.56,93.77,93.53,93.7,59558.0,93.56,93.77,93.53,93.7,59558.0
2025-06-10 12:05:00,93.68,93.8,93.53,93.58,56668.0,93.68,93.8,93.53,93.58,56668.0
2025-06-10 12:10:00,93.58,93.6,93.43,93.48,47055.0,93.58,93.6,93.43,93.48,47055.0
2025-06-10 12:15:00,93.46,93.62,93.37,93.43,57126.0,93.46,93.62,93.37,93.43,57126.0
2025-06-10 12:20:00,93.44,93.46,93.19,93.36,62389.0,93.44,93.46,93.19,93.36,62389.0
2025-06-10 12:25:00,93.37,93.59,93.23,93.57,42725.0,93.37,93.59,93.23,93.57,42725.0
2025-06-10 12:30:00,93.6,93.72,93.52,93.52,27380.0,93.6,93.72,93.52,93.52,27380.0
2025-06-10 12:35:00,93.5,93.52,93.24,93.25,40295.0,93.5,93.52,93.24,93.25,40295.0
2025-06-10 12:40:00,93.25,93.33,93.12,93.33,64094.0,93.25,93.33,93.12,93.33,64094.0
2025-06-10 12:45:00,93.33,93.34,93.15,93.24,42373.0,93.33,93.34,93.15,93.24,42373.0
2025-06-10 12:50:00,93.24,93.36,93.22,93.26,32447.0,93.24,93.36,93.22,93.26,32447.0
2025-06-10 12:55:00,93.27,93.32,93.11,93.16,44433.0,93.27,93.32,93.11,93.16,44433.0
2025-06-10 13:00:00,93.15,93.18,92.97,93.12,91829.0,93.15,93.18,92.97,93.12,91829.0
2025-06-10 13:05:00,93.12,93.33,93.11,93.22,43006.0,93.12,93.33,93.11,93.22,43006.0
2025-06-10 13:10:00,93.22,93.27,93.04,93.11,59530.0,93.22,93.27,93.04,93.11,59530.0
2025-06-10 13:15:00,93.11,93.15,92.78,92.82,51315.0,93.11,93.15,92.78,92.82,51315.0
2025-06-10 13:20:00,92.84,92.92,92.67,92.68,55861.0,92.84,92.92,92.67,92.68,55861.0
2025-06-10 13:25:00,92.69,92.73,92.52,92.52,86799.0,92.69,92.73,92.52,92.52,86799.0
2025-06-10 13:30:00,92.54,92.74,92.53,92.63,70536.0,92.54,92.74,92.53,92.63,70536.0
2025-06-10 13:35:00,92.63,92.69,92.42,92.42,71305.0,92.63,92.69,92.42,92.42,71305.0
2025-06-10 13:40:00,92.43,92.46,92.29,92.43,75200.0,92.43,92.46,92.29,92.43,75200.0
2025-06-10 13:45:00,92.41,92.58,92.37,92.46,53486.0,92.41,92.58,92.37,92.46,53486.0
2025-06-10 13:50:00,92.45,92.52,92.39,92.51,41606.0,92.45,92.52,92.39,92.51,41606.0
2025-06-10 13:55:00,92.53,92.53,92.4,92.5,33736.0,92.53,92.53,92.4,92.5,33736.0
2025-06-10 14:00:00,92.51,92.52,92.25,92.31,69152.0,92.51,92.52,92.25,92.31,69152.0
2025-06-10 14:05:00,92.31,92.62,92.26,92.57,46883.0,92.31,92.62,92.26,92.57,46883.0
2025-06-10 14:10:00,92.56,92.58,92.41,92.48,35145.0,92.56,92.58,92.41,92.48,35145.0
2025-06-10 14:15:00,92.48,92.61,92.45,92.6,40848.0,92.48,92.61,92.45,92.6,40848.0
2025-06-10 14:20:00,92.61,92.61,92.51,92.58,38850.0,92.61,92.61,92.51,92.58,38850.0
2025-06-10 14:25:00,92.58,92.66,92.52,92.59,24815.0,92.58,92.66,92.52,92.59,24815.0
2025-06-10 14:30:00,92.59,92.75,92.58,92.7,45147.0,92.59,92.75,92.58,92.7,45147.0
2025-06-10 14:35:00,92.71,92.78,92.71,92.76,37145.0,92.71,92.78,92.71,92.76,37145.0
2025-06-10 14:40:00,92.77,92.86,92.77,92.84,27712.0,92.77,92.86,92.77,92.84,27712.0
2025-06-10 14:45:00,92.84,92.89,92.76,92.78,38335.0,92.84,92.89,92.76,92.78,38335.0
2025-06-10 14:50:00,92.78,92.88,92.78,92.87,62089.0,92.78,92.88,92.78,92.87,62089.0
2025-06-10 14:55:00,92.88,93.13,92.87,93.06,76520.0,92.88,93.13,92.87,93.06,76520.0
2025-06-10 15:00:00,93.06,93.35,93.06,93.31,67076.0,93.06,93.35,93.06,93.31,67076.0
2025-06-10 15:05:00,93.31,93.55,93.31,93.48,64113.0,93.31,93.55,93.31,93.48,64113.0
2025-06-10 15:10:00,93.48,93.5,93.31,93.32,68368.0,93.48,93.5,93.31,93.32,68368.0
2025-06-10 15:15:00,93.32,93.53,93.29,93.5,60937.0,93.32,93.53,93.29,93.5,60937.0
2025-06-10 15:20:00,93.49,93.54,93.45,93.53,70576.0,93.49,93.54,93.45,93.53,70576.0
2025-06-10 15:25:00,93.52,93.69,93.5,93.67,77538.0,93.52,93.69,93.5,93.67,77538.0
2025-06-10 15:30:00,93.68,93.72,93.55,93.58,75809.0,93.68,93.72,93.55,93.58,75809.0
2025-06-10 15:35:00,93.58,93.65,93.55,93.6,89942.0,93.58,93.65,93.55,93.6,89942.0
2025-06-10 15:40:00,93.6,93.72,93.39,93.48,108556.0,93.6,93.72,93.39,93.48,108556.0
2025-06-10 15:45:00,93.49,93.49,93.28,93.31,120184.0,93.49,93.49,93.28,93.31,120184.0
2025-06-10 15:50:00,93.32,93.46,93.22,93.38,253885.0,93.32,93.46,93.22,93.38,253885.0
2025-06-10 15:55:00,93.39,93.77,93.34,93.75,557477.0,93.39,93.77,93.34,93.75,557477.0
2025-06-11 09:30:00,92.73,92.9,91.36,91.49,439113.0,92.73,92.9,91.36,91.49,439113.0
2025-06-11 09:35:00,91.49,92.68,91.25,92.64,145606.0,91.49,92.68,91.25,92.64,145606.0
2025-06-11 09:40:00,92.59,93.3,92.52,93.19,146704.0,92.59,93.3,92.52,93.19,146704.0
2025-06-11 09:45:00,93.2,93.33,92.98,93.22,73227.0,93.2,93.33,92.98,93.22,73227.0
2025-06-11 09:50:00,93.25,93.49,93.11,93.14,206672.0,93.25,93.49,93.11,93.14,206672.0
2025-06-11 09:55:00,93.14,93.14,92.76,92.93,71346.0,93.14,93.14,92.76,92.93,71346.0
2025-06-11 10:00:00,92.94,93.15,92.78,92.94,74241.0,92.94,93.15,92.78,92.94,74241.0
2025-06-11 10:05:00,92.92,93.16,92.85,93.05,75554.0,92.92,93.16,92.85,93.05,75554.0
2025-06-11 10:10:00,93.03,93.18,92.88,93.05,61428.0,93.03,93.18,92.88,93.05,61428.0
2025-06-11 10:15:00,93.04,93.13,92.94,92.98,48060.0,93.04,93.13,92.94,92.98,48060.0
2025-06-11 10:20:00,93.01,93.14,92.74,93.06,66261.0,93.01,93.14,92.74,93.06,66261.0
2025-06-11 10:25:00,93.04,93.28,93.02,93.12,52679.0,93.04,93.28,93.02,93.12,52679.0
2025-06-11 10:30:00,93.13,93.15,92.86,93.14,70814.0,93.13,93.15,92.86,93.14,70814.0
2025-06-11 10:35:00,93.15,93.26,93.06,93.23,76095.0,93.15,93.26,93.06,93.23,76095.0
2025-06-11 10:40:00,93.23,93.46,93.22,93.44,39620.0,93.23,93.46,93.22,93.44,39620.0
2025-06-11 10:45:00,93.44,93.5,93.21,93.23,76896.0,93.44,93.5,93.21,93.23,76896.0
2025-06-11 10:50:00,93.21,93.62,93.19,93.62,88373.0,93.21,93.62,93.19,93.62,88373.0
2025-06-11 10:55:00,93.6,93.67,93.56,93.66,54032.0,93.6,93.67,93.56,93.66,54032.0
2025-06-11 11:00:00,93.66,93.86,93.64,93.82,108562.0,93.66,93.86,93.64,93.82,108562.0
2025-06-11 11:05:00,93.82,93.86,93.63,93.63,59603.0,93.82,93.86,93.63,93.63,59603.0
2025-06-11 11:10:00,93.63,93.91,93.59,93.89,28744.0,93.63,93.91,93.59,93.89,28744.0
2025-06-11 11:15:00,93.87,93.91,93.62,93.66,49322.0,93.87,93.91,93.62,93.66,49322.0
2025-06-11 11:20:00,93.64,93.67,93.59,93.59,40283.0,93.64,93.67,93.59,93.59,40283.0
2025-06-11 11:25:00,93.58,93.58,93.31,93.55,81713.0,93.58,93.58,93.31,93.55,81713.0
2025-06-11 11:30:00,93.55,93.63,93.49,93.57,24236.0,93.55,93.63,93.49,93.57,24236.0
2025-06-11 11:35:00,93.58,93.68,93.51,93.51,39090.0,93.58,93.68,93.51,93.51,39090.0
2025-06-11 11:40:00,93.51,93.53,93.24,93.27,23338.0,93.51,93.53,93.24,93.27,23338.0
2025-06-11 11:45:00,93.27,93.42,93.23,93.31,48761.0,93.27,93.42,93.23,93.31,48761.0
2025-06-11 11:50:00,93.3,93.37,93.27,93.33,36714.0,93.3,93.37,93.27,93.33,36714.0
2025-06-11 11:55:00,93.33,93.39,93.2,93.22,28827.0,93.33,93.39,93.2,93.22,28827.0
2025-06-11 12:00:00,93.23,93.28,93.18,93.22,40315.0,93.23,93.28,93.18,93.22,40315.0
2025-06-11 12:05:00,93.22,93.22,93.01,93.2,45415.0,93.22,93.22,93.01,93.2,45415.0
2025-06-11 12:10:00,93.17,93.17,92.92,93.03,38718.0,93.17,93.17,92.92,93.03,38718.0
2025-06-11 12:15:00,93.02,93.06,92.85,92.9,37193.0,93.02,93.06,92.85,92.9,37193.0
2025-06-11 12:20:00,92.9,93.07,92.77,93.01,41050.0,92.9,93.07,92.77,93.01,41050.0
2025-06-11 12:25:00,93.02,93.29,93.01,93.28,55550.0,93.02,93.29,93.01,93.28,55550.0
2025-06-11 12:30:00,93.29,93.42,93.18,93.42,38775.0,93.29,93.42,93.18,93.42,38775.0
2025-06-11 12:35:00,93.42,93.47,93.31,93.31,39796.0,93.42,93.47,93.31,93.31,39796.0
2025-06-11 12:40:00,93.33,93.66,93.32,93.62,102049.0,93.33,93.66,93.32,93.62,102049.0
2025-06-11 12:45:00,93.62,93.86,93.62,93.86,28178.0,93.62,93.86,93.62,93.86,28178.0
2025-06-11 12:50:00,93.86,94.04,93.72,93.77,76915.0,93.86,94.04,93.72,93.77,76915.0
2025-06-11 12:55:00,93.75,93.79,93.68,93.78,44819.0,93.75,93.79,93.68,93.78,44819.0
2025-06-11 13:00:00,93.76,94.15,93.69,94.15,56447.0,93.76,94.15,93.69,94.15,56447.0
2025-06-11 13:05:00,94.16,94.22,94.1,94.14,20747.0,94.16,94.22,94.1,94.14,20747.0
2025-06-11 13:10:00,94.13,94.15,94.05,94.08,21216.0,94.13,94.15,94.05,94.08,21216.0
2025-06-11 13:15:00,94.11,94.25,94.1,94.22,29903.0,94.11,94.25,94.1,94.22,29903.0
2025-06-11 13:20:00,94.22,94.34,94.21,94.31,29568.0,94.22,94.34,94.21,94.31,29568.0
2025-06-11 13:25:00,94.33,94.38,94.26,94.31,32278.0,94.33,94.38,94.26,94.31,32278.0
2025-06-11 13:30:00,94.31,94.36,94.26,94.27,20898.0,94.31,94.36,94.26,94.27,20898.0
2025-06-11 13:35:00,94.25,94.33,94.24,94.26,13975.0,94.25,94.33,94.24,94.26,13975.0
2025-06-11 13:40:00,94.26,94.33,94.18,94.25,22074.0,94.26,94.33,94.18,94.25,22074.0
2025-06-11 13:45:00,94.23,94.24,93.92,93.96,44915.0,94.23,94.24,93.92,93.96,44915.0
2025-06-11 13:50:00,93.95,93.98,93.89,93.95,12755.0,93.95,93.98,93.89,93.95,12755.0
2025-06-11 13:55:00,93.97,93.97,93.82,93.84,40606.0,93.97,93.97,93.82,93.84,40606.0
2025-06-11 14:00:00,93.84,93.92,93.54,93.67,56397.0,93.84,93.92,93.54,93.67,56397.0
2025-06-11 14:05:00,93.68,93.89,93.66,93.85,24933.0,93.68,93.89,93.66,93.85,24933.0
2025-06-11 14:10:00,93.81,93.81,93.44,93.44,36193.0,93.81,93.81,93.44,93.44,36193.0
2025-06-11 14:15:00,93.44,93.47,93.22,93.42,45414.0,93.44,93.47,93.22,93.42,45414.0
2025-06-11 14:20:00,93.41,93.69,93.38,93.66,22378.0,93.41,93.69,93.38,93.66,22378.0
2025-06-11 14:25:00,93.67,93.74,93.62,93.63,29641.0,93.67,93.74,93.62,93.63,29641.0
2025-06-11 14:30:00,93.61,93.92,93.48,93.91,66973.0,93.61,93.92,93.48,93.91,66973.0
2025-06-11 14:35:00,93.91,93.99,93.81,93.99,33815.0,93.91,93.99,93.81,93.99,33815.0
2025-06-11 14:40:00,93.98,94.1,93.85,94.1,65841.0,93.98,94.1,93.85,94.1,65841.0
2025-06-11 14:45:00,94.12,94.14,94.05,94.07,15214.0,94.12,94.14,94.05,94.07,15214.0
2025-06-11 14:50:00,94.07,94.12,93.92,93.93,40141.0,94.07,94.12,93.92,93.93,40141.0
2025-06-11 14:55:00,93.87,93.99,93.81,93.89,35704.0,93.87,93.99,93.81,93.89,35704.0
2025-06-11 15:00:00,93.88,94.05,93.86,93.98,23102.0,93.88,94.05,93.86,93.98,23102.0
2025-06-11 15:05:00,93.97,94.05,93.86,94.01,25226.0,93.97,94.05,93.86,94.01,25226.0
2025-06-11 15:10:00,94.05,94.2,93.96,94.19,28562.0,94.05,94.2,93.96,94.19,28562.0
2025-06-11 15:15:00,94.18,94.21,94.0,94.02,76893.0,94.18,94.21,94.0,94.02,76893.0
2025-06-11 15:20:00,94.0,94.03,93.93,94.02,41371.0,94.0,94.03,93.93,94.02,41371.0
2025-06-11 15:25:00,94.03,94.14,93.94,94.02,67666.0,94.03,94.14,93.94,94.02,67666.0
2025-06-11 15:30:00,94.02,94.09,93.85,93.86,26574.0,94.02,94.09,93.85,93.86,26574.0
2025-06-11 15:35:00,93.88,93.99,93.85,93.98,28279.0,93.88,93.99,93.85,93.98,28279.0
2025-06-11 15:40:00,93.97,94.02,93.9,93.96,51533.0,93.97,94.02,93.9,93.96,51533.0
2025-06-11 15:45:00,93.95,94.11,93.95,93.97,34834.0,93.95,94.11,93.95,93.97,34834.0
2025-06-11 15:50:00,93.99,94.29,93.96,94.26,98348.0,93.99,94.29,93.96,94.26,98348.0
2025-06-11 15:55:00,94.25,94.38,94.16,94.23,391778.0,94.25,94.38,94.16,94.23,391778.0
2025-06-12 09:30:00,94.3,95.25,94.22,95.2,237853.0,94.3,95.25,94.22,95.2,237853.0
2025-06-12 09:35:00,95.21,95.57,95.11,95.19,89358.0,95.21,95.57,95.11,95.19,89358.0
2025-06-12 09:40:00,95.18,95.65,95.02,95.6,106394.0,95.18,95.65,95.02,95.6,106394.0
2025-06-12 09:45:00,95.68,96.07,95.47,96.03,81563.0,95.68,96.07,95.47,96.03,81563.0
2025-06-12 09:50:00,96.07,96.47,95.93,96.4,168157.0,96.07,96.47,95.93,96.4,168157.0
2025-06-12 09:55:00,96.38,96.49,96.16,96.28,123036.0,96.38,96.49,96.16,96.28,123036.0
2025-06-12 10:00:00,96.29,96.45,96.04,96.24,159239.0,96.29,96.45,96.04,96.24,159239.0
2025-06-12 10:05:00,96.23,96.76,96.08,96.56,95999.0,96.23,96.76,96.08,96.56,95999.0
2025-06-12 10:10:00,96.56,96.75,96.38,96.71,86685.0,96.56,96.75,96.38,96.71,86685.0
2025-06-12 10:15:00,96.72,96.95,96.63,96.9,96464.0,96.72,96.95,96.63,96.9,96464.0
2025-06-12 10:20:00,96.91,97.2,96.87,97.06,123791.0,96.91,97.2,96.87,97.06,123791.0
2025-06-12 10:25:00,97.12,97.23,96.95,97.03,88426.0,97.12,97.23,96.95,97.03,88426.0
2025-06-12 10:30:00,97.03,97.34,96.93,97.19,106039.0,97.03,97.34,96.93,97.19,106039.0
2025-06-12 10:35:00,97.19,97.33,97.13,97.25,69274.0,97.19,97.33,97.13,97.25,69274.0
2025-06-12 10:40:00,97.28,97.43,97.26,97.27,60585.0,97.28,97.43,97.26,97.27,60585.0
2025-06-12 10:45:00,97.3,97.43,97.2,97.24,116190.0,97.3,97.43,97.2,97.24,116190.0
2025-06-12 10:50:00,97.24,97.24,96.76,96.84,74839.0,97.24,97.24,96.76,96.84,74839.0
2025-06-12 10:55:00,96.84,96.85,96.65,96.73,67578.0,96.84,96.85,96.65,96.73,67578.0
2025-06-12 11:00:00,96.73,97.02,96.69,96.93,49223.0,96.73,97.02,96.69,96.93,49223.0
2025-06-12 11:05:00,96.93,96.93,96.7,96.81,28237.0,96.93,96.93,96.7,96.81,28237.0
2025-06-12 11:10:00,96.8,96.82,96.53,96.59,46118.0,96.8,96.82,96.53,96.59,46118.0
2025-06-12 11:15:00,96.57,96.69,96.49,96.49,65235.0,96.57,96.69,96.49,96.49,65235.0
2025-06-12 11:20:00,96.51,96.65,96.39,96.5,82842.0,96.51,96.65,96.39,96.5,82842.0
2025-06-12 11:25:00,96.5,96.71,96.41,96.69,88423.0,96.5,96.71,96.41,96.69,88423.0
2025-06-12 11:30:00,96.69,96.78,96.55,96.58,43210.0,96.69,96.78,96.55,96.58,43210.0
2025-06-12 11:35:00,96.59,96.79,96.59,96.75,47471.0,96.59,96.79,96.59,96.75,47471.0
2025-06-12 11:40:00,96.74,96.94,96.74,96.85,24418.0,96.74,96.94,96.74,96.85,24418.0
2025-06-12 11:45:00,96.86,96.88,96.67,96.69,29993.0,96.86,96.88,96.67,96.69,29993.0
2025-06-12 11:50:00,96.68,96.83,96.63,96.83,27142.0,96.68,96.83,96.63,96.83,27142.0
2025-06-12 11:55:00,96.83,96.84,96.75,96.8,23187.0,96.83,96.84,96.75,96.8,23187.0
2025-06-12 12:00:00,96.8,96.9,96.53,96.58,31454.0,96.8,96.9,96.53,96.58,31454.0
2025-06-12 12:05:00,96.57,96.87,96.55,96.86,30878.0,96.57,96.87,96.55,96.86,30878.0
2025-06-12 12:10:00,96.87,97.03,96.84,96.98,35593.0,96.87,97.03,96.84,96.98,35593.0
2025-06-12 12:15:00,96.97,97.1,96.96,97.03,27784.0,96.97,97.1,96.96,97.03,27784.0
2025-06-12 12:20:00,97.03,97.11,96.98,97.03,54854.0,97.03,97.11,96.98,97.03,54854.0
2025-06-12 12:25:00,97.03,97.18,96.94,97.11,47771.0,97.03,97.18,96.94,97.11,47771.0
2025-06-12 12:30:00,97.1,97.14,96.94,97.07,35226.0,97.1,97.14,96.94,97.07,35226.0
2025-06-12 12:35:00,97.07,97.25,97.04,97.22,25107.0,97.07,97.25,97.04,97.22,25107.0
2025-06-12 12:40:00,97.24,97.29,97.17,97.24,22361.0,97.24,97.29,97.17,97.24,22361.0
2025-06-12 12:45:00,97.21,97.21,97.06,97.07,30436.0,97.21,97.21,97.06,97.07,30436.0
2025-06-12 12:50:00,97.08,97.16,97.02,97.04,25662.0,97.08,97.16,97.02,97.04,25662.0
2025-06-12 12:55:00,97.05,97.1,96.98,97.01,32378.0,97.05,97.1,96.98,97.01,32378.0
2025-06-12 13:00:00,97.01,97.13,96.98,97.06,25333.0,97.01,97.13,96.98,97.06,25333.0
2025-06-12 13:05:00,97.05,97.15,96.97,97.13,21676.0,97.05,97.15,96.97,97.13,21676.0
2025-06-12 13:10:00,97.13,97.13,97.06,97.1,16839.0,97.13,97.13,97.06,97.1,16839.0
2025-06-12 13:15:00,97.1,97.13,96.97,97.0,31334.0,97.1,97.13,96.97,97.0,31334.0
2025-06-12 13:20:00,97.02,97.08,96.78,96.8,50064.0,97.02,97.08,96.78,96.8,50064.0
2025-06-12 13:25:00,96.81,96.85,96.64,96.67,31076.0,96.81,96.85,96.64,96.67,31076.0
2025-06-12 13:30:00,96.66,96.76,96.61,96.66,38814.0,96.66,96.76,96.61,96.66,38814.0
2025-06-12 13:35:00,96.66,96.67,96.57,96.57,25699.0,96.66,96.67,96.57,96.57,25699.0
2025-06-12 13:40:00,96.58,96.63,96.44,96.52,65621.0,96.58,96.63,96.44,96.52,65621.0
2025-06-12 13:45:00,96.56,96.56,96.46,96.47,22113.0,96.56,96.56,96.46,96.47,22113.0
2025-06-12 13:50:00,96.48,96.59,96.46,96.58,26726.0,96.48,96.59,96.46,96.58,26726.0
2025-06-12 13:55:00,96.56,96.59,96.31,96.31,47521.0,96.56,96.59,96.31,96.31,47521.0
2025-06-12 14:00:00,96.34,96.38,96.01,96.2,77869.0,96.34,96.38,96.01,96.2,77869.0
2025-06-12 14:05:00,96.2,96.2,95.78,95.86,79672.0,96.2,96.2,95.78,95.86,79672.0
2025-06-12 14:10:00,95.84,95.84,95.61,95.72,50178.0,95.84,95.84,95.61,95.72,50178.0
2025-06-12 14:15:00,95.71,95.86,95.63,95.85,46102.0,95.71,95.86,95.63,95.85,46102.0
2025-06-12 14:20:00,95.86,95.9,95.8,95.83,23010.0,95.86,95.9,95.8,95.83,23010.0
2025-06-12 14:25:00,95.84,95.87,95.65,95.72,22342.0,95.84,95.87,95.65,95.72,22342.0
2025-06-12 14:30:00,95.72,95.89,95.71,95.85,22743.0,95.72,95.89,95.71,95.85,22743.0
2025-06-12 14:35:00,95.85,95.94,95.84,95.92,22778.0,95.85,95.94,95.84,95.92,22778.0
2025-06-12 14:40:00,95.94,95.97,95.88,95.92,16024.0,95.94,95.97,95.88,95.92,16024.0
2025-06-12 14:45:00,95.91,95.93,95.81,95.9,30701.0,95.91,95.93,95.81,95.9,30701.0
2025-06-12 14:50:00,95.89,95.94,95.86,95.86,15200.0,95.89,95.94,95.86,95.86,15200.0
2025-06-12 14:55:00,95.87,95.88,95.76,95.85,71956.0,95.87,95.88,95.76,95.85,71956.0
2025-06-12 15:00:00,95.84,95.85,95.75,95.79,36095.0,95.84,95.85,95.75,95.79,36095.0
2025-06-12 15:05:00,95.8,95.94,95.8,95.87,68557.0,95.8,95.94,95.8,95.87,68557.0
2025-06-12 15:10:00,95.86,95.97,95.79,95.95,47052.0,95.86,95.97,95.79,95.95,47052.0
2025-06-12 15:15:00,95.93,95.99,95.86,95.87,38703.0,95.93,95.99,95.86,95.87,38703.0
2025-06-12 15:20:00,95.87,95.91,95.8,95.81,38303.0,95.87,95.91,95.8,95.81,38303.0
2025-06-12 15:25:00,95.82,95.83,95.75,95.79,44541.0,95.82,95.83,95.75,95.79,44541.0
2025-06-12 15:30:00,95.78,95.8,95.6,95.7,58469.0,95.78,95.8,95.6,95.7,58469.0
2025-06-12 15:35:00,95.69,95.73,95.6,95.7,46754.0,95.69,95.73,95.6,95.7,46754.0
2025-06-12 15:40:00,95.7,95.72,95.59,95.65,48246.0,95.7,95.72,95.59,95.65,48246.0
2025-06-12 15:45:00,95.64,95.65,95.53,95.55,48738.0,95.64,95.65,95.53,95.55,48738.0
2025-06-12 15:50:00,95.56,95.59,95.45,95.54,111183.0,95.56,95.59,95.45,95.54,111183.0
2025-06-12 15:55:00,95.54,95.77,95.54,95.77,262776.0,95.54,95.77,95.54,95.77,262776.0
2025-06-13 09:30:00,94.5,94.94,94.0,94.6,198852.0,94.5,94.94,94.0,94.6,198852.0
2025-06-13 09:35:00,94.59,94.68,94.2,94.67,94301.0,94.59,94.68,94.2,94.67,94301.0
2025-06-13 09:40:00,94.62,94.71,94.24,94.55,65426.0,94.62,94.71,94.24,94.55,65426.0
2025-06-13 09:45:00,94.51,94.55,94.26,94.45,35253.0,94.51,94.55,94.26,94.45,35253.0
2025-06-13 09:50:00,94.46,94.63,93.96,94.0,57935.0,94.46,94.63,93.96,94.0,57935.0
2025-06-13 09:55:00,93.96,94.21,93.92,94.1,27858.0,93.96,94.21,93.92,94.1,27858.0
2025-06-13 10:00:00,94.14,94.41,93.84,93.86,52097.0,94.14,94.41,93.84,93.86,52097.0
2025-06-13 10:05:00,93.87,93.9,93.64,93.76,62189.0,93.87,93.9,93.64,93.76,62189.0
2025-06-13 10:10:00,93.76,93.76,93.31,93.47,57122.0,93.76,93.76,93.31,93.47,57122.0
2025-06-13 10:15:00,93.43,93.45,93.21,93.29,62682.0,93.43,93.45,93.21,93.29,62682.0
2025-06-13 10:20:00,93.29,93.33,92.97,93.12,89015.0,93.29,93.33,92.97,93.12,89015.0
2025-06-13 10:25:00,93.12,93.17,92.64,92.68,92558.0,93.12,93.17,92.64,92.68,92558.0
2025-06-13 10:30:00,92.68,93.08,92.6,93.03,56375.0,92.68,93.08,92.6,93.03,56375.0
2025-06-13 10:35:00,93.01,93.23,92.96,93.12,51964.0,93.01,93.23,92.96,93.12,51964.0
2025-06-13 10:40:00,93.12,93.25,93.0,93.08,59367.0,93.12,93.25,93.0,93.08,59367.0
2025-06-13 10:45:00,93.09,93.19,93.02,93.09,56095.0,93.09,93.19,93.02,93.09,56095.0
2025-06-13 10:50:00,93.09,93.51,93.05,93.45,37855.0,93.09,93.51,93.05,93.45,37855.0
2025-06-13 10:55:00,93.47,93.62,93.42,93.59,30155.0,93.47,93.62,93.42,93.59,30155.0
2025-06-13 11:00:00,93.61,93.69,93.54,93.67,20402.0,93.61,93.69,93.54,93.67,20402.0
2025-06-13 11:05:00,93.67,93.79,93.62,93.75,30320.0,93.67,93.79,93.62,93.75,30320.0
2025-06-13 11:10:00,93.77,93.95,93.6,93.92,34196.0,93.77,93.95,93.6,93.92,34196.0
2025-06-13 11:15:00,93.9,93.93,93.71,93.76,29880.0,93.9,93.93,93.71,93.76,29880.0
2025-06-13 11:20:00,93.76,93.99,93.75,93.85,37398.0,93.76,93.99,93.75,93.85,37398.0
2025-06-13 11:25:00,93.83,93.96,93.77,93.95,40713.0,93.83,93.96,93.77,93.95,40713.0
2025-06-13 11:30:00,93.95,93.97,93.83,93.89,30886.0,93.95,93.97,93.83,93.89,30886.0
2025-06-13 11:35:00,93.89,93.9,93.76,93.81,32933.0,93.89,93.9,93.76,93.81,32933.0
2025-06-13 11:40:00,93.81,93.91,93.75,93.91,26046.0,93.81,93.91,93.75,93.91,26046.0
2025-06-13 11:45:00,93.91,93.96,93.82,93.96,22858.0,93.91,93.96,93.82,93.96,22858.0
2025-06-13 11:50:00,93.96,94.13,93.96,94.1,45160.0,93.96,94.13,93.96,94.1,45160.0
2025-06-13 11:55:00,94.08,94.09,93.94,94.09,39845.0,94.08,94.09,93.94,94.09,39845.0
2025-06-13 12:00:00,94.08,94.1,93.91,93.99,23160.0,94.08,94.1,93.91,93.99,23160.0
2025-06-13 12:05:00,93.98,93.98,93.89,93.96,16610.0,93.98,93.98,93.89,93.96,16610.0
2025-06-13 12:10:00,93.96,94.11,93.95,94.1,22638.0,93.96,94.11,93.95,94.1,22638.0
2025-06-13 12:15:00,94.09,94.16,94.01,94.15,27696.0,94.09,94.16,94.01,94.15,27696.0
2025-06-13 12:20:00,94.15,94.22,94.04,94.16,45736.0,94.15,94.22,94.04,94.16,45736.0
2025-06-13 12:25:00,94.16,94.18,93.93,93.97,27906.0,94.16,94.18,93.93,93.97,27906.0
2025-06-13 12:30:00,93.94,94.1,93.94,94.06,26321.0,93.94,94.1,93.94,94.06,26321.0
2025-06-13 12:35:00,94.06,94.09,93.83,93.83,23118.0,94.06,94.09,93.83,93.83,23118.0
2025-06-13 12:40:00,93.84,93.89,93.81,93.82,19110.0,93.84,93.89,93.81,93.82,19110.0
2025-06-13 12:45:00,93.82,93.84,93.77,93.79,24724.0,93.82,93.84,93.77,93.79,24724.0
2025-06-13 12:50:00,93.8,93.96,93.78,93.87,22249.0,93.8,93.96,93.78,93.87,22249.0
2025-06-13 12:55:00,93.87,93.9,93.78,93.81,26312.0,93.87,93.9,93.78,93.81,26312.0
2025-06-13 13:00:00,93.78,93.82,93.67,93.69,27649.0,93.78,93.82,93.67,93.69,27649.0
2025-06-13 13:05:00,93.69,93.7,93.5,93.55,24593.0,93.69,93.7,93.5,93.55,24593.0
2025-06-13 13:10:00,93.54,93.56,93.4,93.48,31578.0,93.54,93.56,93.4,93.48,31578.0
2025-06-13 13:15:00,93.47,93.48,93.22,93.36,25410.0,93.47,93.48,93.22,93.36,25410.0
2025-06-13 13:20:00,93.36,93.68,93.36,93.55,31190.0,93.36,93.68,93.36,93.55,31190.0
2025-06-13 13:25:00,93.55,93.56,93.35,93.36,17442.0,93.55,93.56,93.35,93.36,17442.0
2025-06-13 13:30:00,93.36,93.41,93.31,93.32,34088.0,93.36,93.41,93.31,93.32,34088.0
2025-06-13 13:35:00,93.31,93.33,93.27,93.31,17868.0,93.31,93.33,93.27,93.31,17868.0
2025-06-13 13:40:00,93.31,93.31,93.14,93.2,24515.0,93.31,93.31,93.14,93.2,24515.0
2025-06-13 13:45:00,93.23,93.31,93.18,93.31,32099.0,93.23,93.31,93.18,93.31,32099.0
2025-06-13 13:50:00,93.31,93.46,93.3,93.34,26587.0,93.31,93.46,93.3,93.34,26587.0
2025-06-13 13:55:00,93.34,93.42,93.28,93.41,34967.0,93.34,93.42,93.28,93.41,34967.0
2025-06-13 14:00:00,93.41,93.48,93.16,93.24,57362.0,93.41,93.48,93.16,93.24,57362.0
2025-06-13 14:05:00,93.22,93.33,92.98,93.04,43924.0,93.22,93.33,92.98,93.04,43924.0
2025-06-13 14:10:00,93.05,93.1,92.96,92.97,28957.0,93.05,93.1,92.96,92.97,28957.0
2025-06-13 14:15:00,92.95,92.95,92.76,92.89,60515.0,92.95,92.95,92.76,92.89,60515.0
2025-06-13 14:20:00,92.9,92.95,92.82,92.89,23007.0,92.9,92.95,92.82,92.89,23007.0
2025-06-13 14:25:00,92.87,92.9,92.57,92.6,35403.0,92.87,92.9,92.57,92.6,35403.0
2025-06-13 14:30:00,92.6,92.64,92.35,92.41,55789.0,92.6,92.64,92.35,92.41,55789.0
2025-06-13 14:35:00,92.4,92.46,92.24,92.33,71308.0,92.4,92.46,92.24,92.33,71308.0
2025-06-13 14:40:00,92.34,92.46,92.27,92.35,31774.0,92.34,92.46,92.27,92.35,31774.0
2025-06-13 14:45:00,92.36,92.52,92.35,92.4,32303.0,92.36,92.52,92.35,92.4,32303.0
2025-06-13 14:50:00,92.4,92.63,92.38,92.61,31566.0,92.4,92.63,92.38,92.61,31566.0
2025-06-13 14:55:00,92.6,92.67,92.52,92.64,31972.0,92.6,92.67,92.52,92.64,31972.0
2025-06-13 15:00:00,92.64,92.68,92.39,92.5,31055.0,92.64,92.68,92.39,92.5,31055.0
2025-06-13 15:05:00,92.53,92.65,92.49,92.63,34175.0,92.53,92.65,92.49,92.63,34175.0
2025-06-13 15:10:00,92.63,92.67,92.49,92.62,58549.0,92.63,92.67,92.49,92.62,58549.0
2025-06-13 15:15:00,92.62,92.68,92.43,92.46,44049.0,92.62,92.68,92.43,92.46,44049.0
2025-06-13 15:20:00,92.47,92.6,92.41,92.41,54510.0,92.47,92.6,92.41,92.41,54510.0
2025-06-13 15:25:00,92.41,92.46,92.34,92.38,36127.0,92.41,92.46,92.34,92.38,36127.0
2025-06-13 15:30:00,92.39,92.41,92.13,92.22,86811.0,92.39,92.41,92.13,92.22,86811.0
2025-06-13 15:35:00,92.21,92.59,92.18,92.53,49459.0,92.21,92.59,92.18,92.53,49459.0
2025-06-13 15:40:00,92.51,92.52,92.32,92.35,41672.0,92.51,92.52,92.32,92.35,41672.0
2025-06-13 15:45:00,92.34,92.41,92.12,92.27,108874.0,92.34,92.41,92.12,92.27,108874.0
2025-06-13 15:50:00,92.29,92.41,92.15,92.24,86811.0,92.29,92.41,92.15,92.24,86811.0
2025-06-13 15:55:00,92.24,92.38,92.19,92.36,356384.0,92.24,92.38,92.19,92.36,356384.0
2025-06-16 09:30:00,92.7,93.55,92.52,93.31,282318.0,92.7,93.55,92.52,93.31,282318.0
2025-06-16 09:35:00,93.31,93.35,92.91,93.29,121927.0,93.31,93.35,92.91,93.29,121927.0
2025-06-16 09:40:00,93.29,93.74,93.07,93.68,77372.0,93.29,93.74,93.07,93.68,77372.0
2025-06-16 09:45:00,93.66,93.79,93.13,93.57,121054.0,93.66,93.79,93.13,93.57,121054.0
2025-06-16 09:50:00,93.56,93.76,93.37,93.69,75472.0,93.56,93.76,93.37,93.69,75472.0
2025-06-16 09:55:00,93.75,94.0,93.64,93.98,98070.0,93.75,94.0,93.64,93.98,98070.0
2025-06-16 10:00:00,94.0,94.25,93.84,93.95,75264.0,94.0,94.25,93.84,93.95,75264.0
2025-06-16 10:05:00,93.98,94.2,93.94,93.95,87162.0,93.98,94.2,93.94,93.95,87162.0
2025-06-16 10:10:00,93.91,94.39,93.88,94.38,58471.0,93.91,94.39,93.88,94.38,58471.0
2025-06-16 10:15:00,94.38,94.53,94.26,94.42,72412.0,94.38,94.53,94.26,94.42,72412.0
2025-06-16 10:20:00,94.42,94.55,94.34,94.48,53085.0,94.42,94.55,94.34,94.48,53085.0
2025-06-16 10:25:00,94.48,94.66,94.38,94.66,93691.0,94.48,94.66,94.38,94.66,93691.0
2025-06-16 10:30:00,94.66,95.07,94.65,95.06,79282.0,94.66,95.07,94.65,95.06,79282.0
2025-06-16 10:35:00,95.06,95.08,94.65,94.77,117083.0,95.06,95.08,94.65,94.77,117083.0
2025-06-16 10:40:00,94.77,94.93,94.74,94.89,67870.0,94.77,94.93,94.74,94.89,67870.0
2025-06-16 10:45:00,94.91,94.92,94.75,94.86,88332.0,94.91,94.92,94.75,94.86,88332.0
2025-06-16 10:50:00,94.87,95.01,94.86,94.88,64176.0,94.87,95.01,94.86,94.88,64176.0
2025-06-16 10:55:00,94.87,94.94,94.79,94.8,46408.0,94.87,94.94,94.79,94.8,46408.0
2025-06-16 11:00:00,94.8,94.99,94.8,94.84,66342.0,94.8,94.99,94.8,94.84,66342.0
2025-06-16 11:05:00,94.87,95.04,94.87,95.0,39721.0,94.87,95.04,94.87,95.0,39721.0
2025-06-16 11:10:00,95.0,95.16,94.96,95.15,36685.0,95.0,95.16,94.96,95.15,36685.0
2025-06-16 11:15:00,95.16,95.34,95.14,95.28,59247.0,95.16,95.34,95.14,95.28,59247.0
2025-06-16 11:20:00,95.25,95.25,94.95,95.05,85257.0,95.25,95.25,94.95,95.05,85257.0
2025-06-16 11:25:00,95.06,95.1,94.77,94.84,112894.0,95.06,95.1,94.77,94.84,112894.0
2025-06-16 11:30:00,94.83,95.05,94.78,95.04,53604.0,94.83,95.05,94.78,95.04,53604.0
2025-06-16 11:35:00,95.02,95.19,94.95,95.19,61368.0,95.02,95.19,94.95,95.19,61368.0
2025-06-16 11:40:00,95.19,95.22,95.09,95.12,50123.0,95.19,95.22,95.09,95.12,50123.0
2025-06-16 11:45:00,95.12,95.2,95.05,95.2,30637.0,95.12,95.2,95.05,95.2,30637.0
2025-06-16 11:50:00,95.17,95.19,95.02,95.04,39055.0,95.17,95.19,95.02,95.04,39055.0
2025-06-16 11:55:00,95.03,95.11,94.98,95.0,60702.0,95.03,95.11,94.98,95.0,60702.0
2025-06-16 12:00:00,95.0,95.08,94.91,95.06,47830.0,95.0,95.08,94.91,95.06,47830.0
2025-06-16 12:05:00,95.06,95.16,94.99,95.09,77651.0,95.06,95.16,94.99,95.09,77651.0
2025-06-16 12:10:00,95.1,95.13,94.96,95.06,52404.0,95.1,95.13,94.96,95.06,52404.0
2025-06-16 12:15:00,95.06,95.07,94.96,94.97,26274.0,95.06,95.07,94.96,94.97,26274.0
2025-06-16 12:20:00,94.97,94.98,94.79,94.79,19037.0,94.97,94.98,94.79,94.79,19037.0
2025-06-16 12:25:00,94.8,94.89,94.75,94.81,51608.0,94.8,94.89,94.75,94.81,51608.0
2025-06-16 12:30:00,94.83,94.91,94.78,94.8,70507.0,94.83,94.91,94.78,94.8,70507.0
2025-06-16 12:35:00,94.8,94.81,94.65,94.77,39679.0,94.8,94.81,94.65,94.77,39679.0
2025-06-16 12:40:00,94.78,94.84,94.66,94.81,67088.0,94.78,94.84,94.66,94.81,67088.0
2025-06-16 12:45:00,94.81,94.86,94.75,94.78,47547.0,94.81,94.86,94.75,94.78,47547.0
2025-06-16 12:50:00,94.78,94.95,94.78,94.86,22597.0,94.78,94.95,94.78,94.86,22597.0
2025-06-16 12:55:00,94.87,94.87,94.72,94.77,29353.0,94.87,94.87,94.72,94.77,29353.0
2025-06-16 13:00:00,94.74,94.79,94.67,94.71,19761.0,94.74,94.79,94.67,94.71,19761.0
2025-06-16 13:05:00,94.71,94.75,94.6,94.75,36325.0,94.71,94.75,94.6,94.75,36325.0
2025-06-16 13:10:00,94.75,94.77,94.67,94.74,34316.0,94.75,94.77,94.67,94.74,34316.0
2025-06-16 13:15:00,94.74,94.76,94.66,94.68,23648.0,94.74,94.76,94.66,94.68,23648.0
2025-06-16 13:20:00,94.67,94.73,94.5,94.53,66075.0,94.67,94.73,94.5,94.53,66075.0
2025-06-16 13:25:00,94.52,94.7,94.5,94.65,28392.0,94.52,94.7,94.5,94.65,28392.0
2025-06-16 13:30:00,94.66,94.8,94.65,94.78,30172.0,94.66,94.8,94.65,94.78,30172.0
2025-06-16 13:35:00,94.8,94.8,94.67,94.69,25559.0,94.8,94.8,94.67,94.69,25559.0
2025-06-16 13:40:00,94.68,94.87,94.67,94.76,41384.0,94.68,94.87,94.67,94.76,41384.0
2025-06-16 13:45:00,94.76,94.79,94.68,94.76,28942.0,94.76,94.79,94.68,94.76,28942.0
2025-06-16 13:50:00,94.76,94.82,94.74,94.74,31847.0,94.76,94.82,94.74,94.74,31847.0
2025-06-16 13:55:00,94.73,94.77,94.62,94.68,30263.0,94.73,94.77,94.62,94.68,30263.0
2025-06-16 14:00:00,94.68,94.78,94.66,94.75,19818.0,94.68,94.78,94.66,94.75,19818.0
2025-06-16 14:05:00,94.75,94.84,94.74,94.79,32433.0,94.75,94.84,94.74,94.79,32433.0
2025-06-16 14:10:00,94.8,94.8,94.68,94.8,68328.0,94.8,94.8,94.68,94.8,68328.0
2025-06-16 14:15:00,94.8,94.9,94.74,94.75,24412.0,94.8,94.9,94.74,94.75,24412.0
2025-06-16 14:20:00,94.75,94.75,94.66,94.74,33079.0,94.75,94.75,94.66,94.74,33079.0
2025-06-16 14:25:00,94.73,94.75,94.64,94.69,24358.0,94.73,94.75,94.64,94.69,24358.0
2025-06-16 14:30:00,94.68,94.69,94.55,94.61,35257.0,94.68,94.69,94.55,94.61,35257.0
2025-06-16 14:35:00,94.61,94.61,94.45,94.47,28482.0,94.61,94.61,94.45,94.47,28482.0
2025-06-16 14:40:00,94.47,94.53,94.43,94.5,22577.0,94.47,94.53,94.43,94.5,22577.0
2025-06-16 14:45:00,94.49,94.53,94.43,94.5,34765.0,94.49,94.53,94.43,94.5,34765.0
2025-06-16 14:50:00,94.5,94.78,94.49,94.78,45410.0,94.5,94.78,94.49,94.78,45410.0
2025-06-16 14:55:00,94.78,94.9,94.77,94.86,39324.0,94.78,94.9,94.77,94.86,39324.0
2025-06-16 15:00:00,94.86,94.99,94.83,94.98,38588.0,94.86,94.99,94.83,94.98,38588.0
2025-06-16 15:05:00,94.98,95.01,94.9,94.97,85776.0,94.98,95.01,94.9,94.97,85776.0
2025-06-16 15:10:00,94.96,95.01,94.92,94.93,31293.0,94.96,95.01,94.92,94.93,31293.0
2025-06-16 15:15:00,94.93,95.0,94.85,94.86,31529.0,94.93,95.0,94.85,94.86,31529.0
2025-06-16 15:20:00,94.84,95.04,94.77,94.98,54482.0,94.84,95.04,94.77,94.98,54482.0
2025-06-16 15:25:00,94.98,95.03,94.89,94.9,59769.0,94.98,95.03,94.89,94.9,59769.0
2025-06-16 15:30:00,94.9,94.92,94.8,94.88,57775.0,94.9,94.92,94.8,94.88,57775.0
2025-06-16 15:35:00,94.89,94.95,94.87,94.91,65315.0,94.89,94.95,94.87,94.91,65315.0
2025-06-16 15:40:00,94.91,94.98,94.9,94.97,78755.0,94.91,94.98,94.9,94.97,78755.0
2025-06-16 15:45:00,94.97,95.07,94.87,94.96,215167.0,94.97,95.07,94.87,94.96,215167.0
2025-06-16 15:50:00,94.95,95.11,94.87,95.03,126825.0,94.95,95.11,94.87,95.03,126825.0
2025-06-16 15:55:00,95.04,95.1,94.84,95.06,407003.0,95.04,95.1,94.84,95.06,407003.0
2025-06-17 09:30:00,94.3,94.7,93.72,93.81,147919.0,94.3,94.7,93.72,93.81,147919.0
2025-06-17 09:35:00,93.86,94.12,93.33,93.38,74533.0,93.86,94.12,93.33,93.38,74533.0
2025-06-17 09:40:00,93.4,93.44,92.87,92.93,97974.0,93.4,93.44,92.87,92.93,97974.0
2025-06-17 09:45:00,92.93,93.74,92.81,93.48,114971.0,92.93,93.74,92.81,93.48,114971.0
2025-06-17 09:50:00,93.48,93.79,93.36,93.75,92550.0,93.48,93.79,93.36,93.75,92550.0
2025-06-17 09:55:00,93.72,93.96,93.63,93.95,56951.0,93.72,93.96,93.63,93.95,56951.0
2025-06-17 10:00:00,93.99,94.22,93.91,94.08,76106.0,93.99,94.22,93.91,94.08,76106.0
2025-06-17 10:05:00,94.08,94.44,94.08,94.31,97126.0,94.08,94.44,94.08,94.31,97126.0
2025-06-17 10:10:00,94.3,94.33,94.0,94.03,54234.0,94.3,94.33,94.0,94.03,54234.0
2025-06-17 10:15:00,94.04,94.16,93.85,93.86,37362.0,94.04,94.16,93.85,93.86,37362.0
2025-06-17 10:20:00,93.86,93.92,93.54,93.54,32246.0,93.86,93.92,93.54,93.54,32246.0
2025-06-17 10:25:00,93.54,93.55,93.31,93.33,48244.0,93.54,93.55,93.31,93.33,48244.0
2025-06-17 10:30:00,93.31,93.57,93.3,93.38,40028.0,93.31,93.57,93.3,93.38,40028.0
2025-06-17 10:35:00,93.36,93.45,93.15,93.38,46567.0,93.36,93.45,93.15,93.38,46567.0
2025-06-17 10:40:00,93.38,93.38,93.16,93.2,25864.0,93.38,93.38,93.16,93.2,25864.0
2025-06-17 10:45:00,93.21,93.44,93.04,93.16,102007.0,93.21,93.44,93.04,93.16,102007.0
2025-06-17 10:50:00,93.16,93.2,93.04,93.16,34670.0,93.16,93.2,93.04,93.16,34670.0
2025-06-17 10:55:00,93.15,93.17,92.86,92.97,50328.0,93.15,93.17,92.86,92.97,50328.0
2025-06-17 11:00:00,92.98,93.2,92.97,93.08,118413.0,92.98,93.2,92.97,93.08,118413.0
2025-06-17 11:05:00,93.08,93.12,92.93,93.05,82178.0,93.08,93.12,92.93,93.05,82178.0
2025-06-17 11:10:00,93.07,93.11,92.93,93.0,57995.0,93.07,93.11,92.93,93.0,57995.0
2025-06-17 11:15:00,93.02,93.03,92.67,92.72,72501.0,93.02,93.03,92.67,92.72,72501.0
2025-06-17 11:20:00,92.69,92.7,91.95,91.97,212902.0,92.69,92.7,91.95,91.97,212902.0
2025-06-17 11:25:00,91.98,91.98,91.07,91.7,438166.0,91.98,91.98,91.07,91.7,438166.0
2025-06-17 11:30:00,91.73,92.1,91.61,91.85,568862.0,91.73,92.1,91.61,91.85,568862.0
2025-06-17 11:35:00,91.81,92.13,91.33,91.42,227009.0,91.81,92.13,91.33,91.42,227009.0
2025-06-17 11:40:00,91.45,91.74,91.45,91.61,100736.0,91.45,91.74,91.45,91.61,100736.0
2025-06-17 11:45:00,91.59,91.67,91.43,91.59,51631.0,91.59,91.67,91.43,91.59,51631.0
2025-06-17 11:50:00,91.6,91.7,91.53,91.56,55246.0,91.6,91.7,91.53,91.56,55246.0
2025-06-17 11:55:00,91.56,91.75,91.48,91.7,44230.0,91.56,91.75,91.48,91.7,44230.0
2025-06-17 12:00:00,91.7,91.98,91.68,91.86,43216.0,91.7,91.98,91.68,91.86,43216.0
2025-06-17 12:05:00,91.85,91.95,91.71,91.79,50256.0,91.85,91.95,91.71,91.79,50256.0
2025-06-17 12:10:00,91.8,91.97,91.77,91.83,46560.0,91.8,91.97,91.77,91.83,46560.0
2025-06-17 12:15:00,91.83,91.96,91.81,91.9,77757.0,91.83,91.96,91.81,91.9,77757.0
2025-06-17 12:20:00,91.9,91.97,91.81,91.86,62704.0,91.9,91.97,91.81,91.86,62704.0
2025-06-17 12:25:00,91.86,92.19,91.83,92.12,51179.0,91.86,92.19,91.83,92.12,51179.0
2025-06-17 12:30:00,92.12,92.27,92.1,92.1,67330.0,92.12,92.27,92.1,92.1,67330.0
2025-06-17 12:35:00,92.11,92.11,91.92,91.94,41222.0,92.11,92.11,91.92,91.94,41222.0
2025-06-17 12:40:00,91.95,91.98,91.8,91.81,35309.0,91.95,91.98,91.8,91.81,35309.0
2025-06-17 12:45:00,91.81,91.96,91.73,91.77,38741.0,91.81,91.96,91.73,91.77,38741.0
2025-06-17 12:50:00,91.79,91.82,91.54,91.57,37903.0,91.79,91.82,91.54,91.57,37903.0
2025-06-17 12:55:00,91.55,91.64,91.38,91.62,89067.0,91.55,91.64,91.38,91.62,89067.0
2025-06-17 13:00:00,91.61,91.61,91.3,91.44,69631.0,91.61,91.61,91.3,91.44,69631.0
2025-06-17 13:05:00,91.4,91.58,91.33,91.48,31061.0,91.4,91.58,91.33,91.48,31061.0
2025-06-17 13:10:00,91.47,91.54,91.38,91.51,48171.0,91.47,91.54,91.38,91.51,48171.0
2025-06-17 13:15:00,91.5,91.58,91.46,91.48,33979.0,91.5,91.58,91.46,91.48,33979.0
2025-06-17 13:20:00,91.48,91.54,91.36,91.46,51377.0,91.48,91.54,91.36,91.46,51377.0
2025-06-17 13:25:00,91.44,91.44,91.26,91.3,69345.0,91.44,91.44,91.26,91.3,69345.0
2025-06-17 13:30:00,91.3,91.43,91.19,91.43,84079.0,91.3,91.43,91.19,91.43,84079.0
2025-06-17 13:35:00,91.43,91.49,91.37,91.39,32518.0,91.43,91.49,91.37,91.39,32518.0
2025-06-17 13:40:00,91.37,91.55,91.25,91.26,64979.0,91.37,91.55,91.25,91.26,64979.0
2025-06-17 13:45:00,91.25,91.31,90.87,90.91,83021.0,91.25,91.31,90.87,90.91,83021.0
2025-06-17 13:50:00,90.9,90.97,90.84,90.88,77530.0,90.9,90.97,90.84,90.88,77530.0
2025-06-17 13:55:00,90.89,91.01,90.72,90.76,102255.0,90.89,91.01,90.72,90.76,102255.0
2025-06-17 14:00:00,90.74,90.75,90.5,90.56,137927.0,90.74,90.75,90.5,90.56,137927.0
2025-06-17 14:05:00,90.58,90.81,90.57,90.73,85791.0,90.58,90.81,90.57,90.73,85791.0
2025-06-17 14:10:00,90.72,90.8,90.68,90.75,96960.0,90.72,90.8,90.68,90.75,96960.0
2025-06-17 14:15:00,90.73,90.86,90.68,90.71,63925.0,90.73,90.86,90.68,90.71,63925.0
2025-06-17 14:20:00,90.72,90.8,90.6,90.6,91479.0,90.72,90.8,90.6,90.6,91479.0
2025-06-17 14:25:00,90.6,90.64,90.52,90.57,78037.0,90.6,90.64,90.52,90.57,78037.0
2025-06-17 14:30:00,90.57,90.86,90.57,90.81,80443.0,90.57,90.86,90.57,90.81,80443.0
2025-06-17 14:35:00,90.81,90.81,90.64,90.67,44299.0,90.81,90.81,90.64,90.67,44299.0
2025-06-17 14:40:00,90.66,90.71,90.45,90.59,80005.0,90.66,90.71,90.45,90.59,80005.0
2025-06-17 14:45:00,90.6,90.66,90.55,90.55,67361.0,90.6,90.66,90.55,90.55,67361.0
2025-06-17 14:50:00,90.57,90.72,90.56,90.7,56339.0,90.57,90.72,90.56,90.7,56339.0
2025-06-17 14:55:00,90.7,90.91,90.62,90.89,61431.0,90.7,90.91,90.62,90.89,61431.0
2025-06-17 15:00:00,90.9,90.93,90.8,90.85,75488.0,90.9,90.93,90.8,90.85,75488.0
2025-06-17 15:05:00,90.86,90.91,90.71,90.75,81909.0,90.86,90.91,90.71,90.75,81909.0
2025-06-17 15:10:00,90.77,90.86,90.71,90.8,52807.0,90.77,90.86,90.71,90.8,52807.0
2025-06-17 15:15:00,90.79,90.8,90.62,90.67,59577.0,90.79,90.8,90.62,90.67,59577.0
2025-06-17 15:20:00,90.68,90.77,90.61,90.62,68471.0,90.68,90.77,90.61,90.62,68471.0
2025-06-17 15:25:00,90.63,90.7,90.49,90.51,79289.0,90.63,90.7,90.49,90.51,79289.0
2025-06-17 15:30:00,90.52,90.54,90.26,90.28,126630.0,90.52,90.54,90.26,90.28,126630.0
2025-06-17 15:35:00,90.29,90.4,90.21,90.23,150770.0,90.29,90.4,90.21,90.23,150770.0
2025-06-17 15:40:00,90.23,90.28,90.01,90.03,103516.0,90.23,90.28,90.01,90.03,103516.0
2025-06-17 15:45:00,90.03,90.16,89.84,90.03,253911.0,90.03,90.16,89.84,90.03,253911.0
2025-06-17 15:50:00,90.02,90.06,89.67,89.69,235506.0,90.02,90.06,89.67,89.69,235506.0
2025-06-17 15:55:00,89.69,89.82,89.54,89.67,823267.0,89.69,89.82,89.54,89.67,823267.0
2025-06-18 09:30:00,89.88,90.12,89.39,89.47,259322.0,89.88,90.12,89.39,89.47,259322.0
2025-06-18 09:35:00,89.52,89.89,89.0,89.81,141231.0,89.52,89.89,89.0,89.81,141231.0
2025-06-18 09:40:00,89.79,90.02,89.65,89.99,122875.0,89.79,90.02,89.65,89.99,122875.0
2025-06-18 09:45:00,90.0,90.45,89.9,90.42,98131.0,90.0,90.45,89.9,90.42,98131.0
2025-06-18 09:50:00,90.41,90.63,90.2,90.34,405991.0,90.41,90.63,90.2,90.34,405991.0
2025-06-18 09:55:00,90.34,90.58,90.24,90.38,237410.0,90.34,90.58,90.24,90.38,237410.0
2025-06-18 10:00:00,90.36,90.46,90.22,90.33,73101.0,90.36,90.46,90.22,90.33,73101.0
2025-06-18 10:05:00,90.3,90.5,90.23,90.33,76258.0,90.3,90.5,90.23,90.33,76258.0
2025-06-18 10:10:00,90.31,90.69,90.28,90.63,96133.0,90.31,90.69,90.28,90.63,96133.0
2025-06-18 10:15:00,90.63,90.73,90.52,90.53,120299.0,90.63,90.73,90.52,90.53,120299.0
2025-06-18 10:20:00,90.52,90.92,90.5,90.88,248045.0,90.52,90.92,90.5,90.88,248045.0
2025-06-18 10:25:00,90.89,91.03,90.84,90.92,53966.0,90.89,91.03,90.84,90.92,53966.0
2025-06-18 10:30:00,90.92,91.0,90.82,90.96,60347.0,90.92,91.0,90.82,90.96,60347.0
2025-06-18 10:35:00,90.94,91.0,90.8,90.84,41774.0,90.94,91.0,90.8,90.84,41774.0
2025-06-18 10:40:00,90.84,90.86,90.64,90.85,76922.0,90.84,90.86,90.64,90.85,76922.0
2025-06-18 10:45:00,90.84,90.93,90.73,90.79,33990.0,90.84,90.93,90.73,90.79,33990.0
2025-06-18 10:50:00,90.79,90.9,90.77,90.85,38433.0,90.79,90.9,90.77,90.85,38433.0
2025-06-18 10:55:00,90.84,90.87,90.66,90.73,218721.0,90.84,90.87,90.66,90.73,218721.0
2025-06-18 11:00:00,90.74,91.04,90.7,91.03,36101.0,90.74,91.04,90.7,91.03,36101.0
2025-06-18 11:05:00,91.03,91.03,90.87,90.88,29163.0,91.03,91.03,90.87,90.88,29163.0
2025-06-18 11:10:00,90.88,91.04,90.86,90.99,26724.0,90.88,91.04,90.86,90.99,26724.0
2025-06-18 11:15:00,90.99,91.32,90.97,91.19,126684.0,90.99,91.32,90.97,91.19,126684.0
2025-06-18 11:20:00,91.19,91.33,91.15,91.3,104272.0,91.19,91.33,91.15,91.3,104272.0
2025-06-18 11:25:00,91.29,91.3,91.01,91.03,69627.0,91.29,91.3,91.01,91.03,69627.0
2025-06-18 11:30:00,91.03,91.07,90.97,90.98,44332.0,91.03,91.07,90.97,90.98,44332.0
2025-06-18 11:35:00,90.97,91.05,90.9,91.02,72266.0,90.97,91.05,90.9,91.02,72266.0
2025-06-18 11:40:00,91.02,91.08,90.86,91.02,41323.0,91.02,91.08,90.86,91.02,41323.0
2025-06-18 11:45:00,91.01,91.08,90.97,91.06,11830.0,91.01,91.08,90.97,91.06,11830.0
2025-06-18 11:50:00,91.07,91.18,91.02,91.18,19169.0,91.07,91.18,91.02,91.18,19169.0
2025-06-18 11:55:00,91.17,91.24,91.04,91.09,42836.0,91.17,91.24,91.04,91.09,42836.0
2025-06-18 12:00:00,91.08,91.13,90.95,91.11,33617.0,91.08,91.13,90.95,91.11,33617.0
2025-06-18 12:05:00,91.12,91.2,91.08,91.16,15585.0,91.12,91.2,91.08,91.16,15585.0
2025-06-18 12:10:00,91.16,91.19,91.07,91.14,33024.0,91.16,91.19,91.07,91.14,33024.0
2025-06-18 12:15:00,91.14,91.17,90.99,91.03,23100.0,91.14,91.17,90.99,91.03,23100.0
2025-06-18 12:20:00,91.03,91.17,91.02,91.14,116472.0,91.03,91.17,91.02,91.14,116472.0
2025-06-18 12:25:00,91.13,91.19,91.03,91.1,24894.0,91.13,91.19,91.03,91.1,24894.0
2025-06-18 12:30:00,91.09,91.26,91.09,91.22,27904.0,91.09,91.26,91.09,91.22,27904.0
2025-06-18 12:35:00,91.22,91.34,91.19,91.33,22458.0,91.22,91.34,91.19,91.33,22458.0
2025-06-18 12:40:00,91.34,91.37,91.23,91.29,48041.0,91.34,91.37,91.23,91.29,48041.0
2025-06-18 12:45:00,91.31,91.34,91.17,91.2,16741.0,91.31,91.34,91.17,91.2,16741.0
2025-06-18 12:50:00,91.2,91.39,91.2,91.37,25063.0,91.2,91.39,91.2,91.37,25063.0
2025-06-18 12:55:00,91.36,91.48,91.36,91.38,204228.0,91.36,91.48,91.36,91.38,204228.0
2025-06-18 13:00:00,91.37,91.4,91.31,91.36,38902.0,91.37,91.4,91.31,91.36,38902.0
2025-06-18 13:05:00,91.36,91.43,91.31,91.4,24866.0,91.36,91.43,91.31,91.4,24866.0
2025-06-18 13:10:00,91.4,91.45,91.34,91.4,16419.0,91.4,91.45,91.34,91.4,16419.0
2025-06-18 13:15:00,91.4,91.4,91.3,91.33,23786.0,91.4,91.4,91.3,91.33,23786.0
2025-06-18 13:20:00,91.33,91.33,91.18,91.22,20528.0,91.33,91.33,91.18,91.22,20528.0
2025-06-18 13:25:00,91.22,91.24,91.1,91.11,18556.0,91.22,91.24,91.1,91.11,18556.0
2025-06-18 13:30:00,91.09,91.15,90.91,90.94,23472.0,91.09,91.15,90.91,90.94,23472.0
2025-06-18 13:35:00,90.94,90.95,90.83,90.88,51529.0,90.94,90.95,90.83,90.88,51529.0
2025-06-18 13:40:00,90.88,90.93,90.85,90.85,21068.0,90.88,90.93,90.85,90.85,21068.0
2025-06-18 13:45:00,90.85,90.92,90.78,90.78,129270.0,90.85,90.92,90.78,90.78,129270.0
2025-06-18 13:50:00,90.78,90.88,90.74,90.79,24913.0,90.78,90.88,90.74,90.79,24913.0
2025-06-18 13:55:00,90.78,90.85,90.73,90.78,39381.0,90.78,90.85,90.73,90.78,39381.0
2025-06-18 14:00:00,90.84,91.18,90.62,90.62,60823.0,90.84,91.18,90.62,90.62,60823.0
2025-06-18 14:05:00,90.64,90.87,90.54,90.71,27529.0,90.64,90.87,90.54,90.71,27529.0
2025-06-18 14:10:00,90.71,90.92,90.69,90.88,41048.0,90.71,90.92,90.69,90.88,41048.0
2025-06-18 14:15:00,90.88,90.98,90.82,90.92,19376.0,90.88,90.98,90.82,90.92,19376.0
2025-06-18 14:20:00,90.92,91.01,90.84,90.89,38034.0,90.92,91.01,90.84,90.89,38034.0
2025-06-18 14:25:00,90.89,91.1,90.87,91.05,31597.0,90.89,91.1,90.87,91.05,31597.0
2025-06-18 14:30:00,91.05,91.29,91.0,91.27,29543.0,91.05,91.29,91.0,91.27,29543.0
2025-06-18 14:35:00,91.27,91.27,90.95,91.13,60676.0,91.27,91.27,90.95,91.13,60676.0
2025-06-18 14:40:00,91.14,91.27,91.09,91.24,181852.0,91.14,91.27,91.09,91.24,181852.0
2025-06-18 14:45:00,91.25,91.25,90.98,91.04,28030.0,91.25,91.25,90.98,91.04,28030.0
2025-06-18 14:50:00,91.03,91.04,90.75,90.84,56505.0,91.03,91.04,90.75,90.84,56505.0
2025-06-18 14:55:00,90.82,90.82,90.38,90.54,57746.0,90.82,90.82,90.38,90.54,57746.0
2025-06-18 15:00:00,90.49,90.69,90.29,90.67,52507.0,90.49,90.69,90.29,90.67,52507.0
2025-06-18 15:05:00,90.69,90.73,90.53,90.59,40430.0,90.69,90.73,90.53,90.59,40430.0
2025-06-18 15:10:00,90.61,90.96,90.44,90.88,85292.0,90.61,90.96,90.44,90.88,85292.0
2025-06-18 15:15:00,90.88,90.88,90.65,90.65,39911.0,90.88,90.88,90.65,90.65,39911.0
2025-06-18 15:20:00,90.67,90.81,90.61,90.65,46822.0,90.67,90.81,90.61,90.65,46822.0
2025-06-18 15:25:00,90.63,90.66,90.21,90.23,56900.0,90.63,90.66,90.21,90.23,56900.0
2025-06-18 15:30:00,90.24,90.45,90.18,90.41,83454.0,90.24,90.45,90.18,90.41,83454.0
2025-06-18 15:35:00,90.37,90.6,90.32,90.53,99791.0,90.37,90.6,90.32,90.53,99791.0
2025-06-18 15:40:00,90.52,90.67,90.48,90.67,74109.0,90.52,90.67,90.48,90.67,74109.0
2025-06-18 15:45:00,90.66,90.68,90.55,90.6,81613.0,90.66,90.68,90.55,90.6,81613.0
2025-06-18 15:50:00,90.58,90.64,90.15,90.16,213078.0,90.58,90.64,90.15,90.16,213078.0
2025-06-18 15:55:00,90.16,90.35,90.1,90.27,410387.0,90.16,90.35,90.1,90.27,410387.0
2025-06-20 09:30:00,90.84,91.23,88.98,89.22,848468.0,90.84,91.23,88.98,89.22,848468.0
2025-06-20 09:35:00,89.28,90.04,89.22,89.54,117005.0,89.28,90.04,89.22,89.54,117005.0
2025-06-20 09:40:00,89.54,89.62,89.17,89.25,141778.0,89.54,89.62,89.17,89.25,141778.0
2025-06-20 09:45:00,89.26,89.34,88.5,88.57,142590.0,89.26,89.34,88.5,88.57,142590.0
2025-06-20 09:50:00,88.56,88.79,88.27,88.36,123799.0,88.56,88.79,88.27,88.36,123799.0
2025-06-20 09:55:00,88.36,88.36,87.65,87.76,147913.0,88.36,88.36,87.65,87.76,147913.0
2025-06-20 10:00:00,87.74,88.02,87.68,87.74,144621.0,87.74,88.02,87.68,87.74,144621.0
2025-06-20 10:05:00,87.76,87.84,87.14,87.35,236930.0,87.76,87.84,87.14,87.35,236930.0
2025-06-20 10:10:00,87.29,87.62,86.76,87.56,282541.0,87.29,87.62,86.76,87.56,282541.0
2025-06-20 10:15:00,87.56,87.56,86.73,87.31,286160.0,87.56,87.56,86.73,87.31,286160.0
2025-06-20 10:20:00,87.31,87.38,86.86,86.86,91500.0,87.31,87.38,86.86,86.86,91500.0
2025-06-20 10:25:00,86.86,87.13,86.75,87.05,142480.0,86.86,87.13,86.75,87.05,142480.0
2025-06-20 10:30:00,87.04,87.16,86.84,86.96,120742.0,87.04,87.16,86.84,86.96,120742.0
2025-06-20 10:35:00,86.95,87.06,86.85,86.95,130393.0,86.95,87.06,86.85,86.95,130393.0
2025-06-20 10:40:00,86.94,86.97,86.54,86.86,194905.0,86.94,86.97,86.54,86.86,194905.0
2025-06-20 10:45:00,86.83,86.95,86.66,86.82,80309.0,86.83,86.95,86.66,86.82,80309.0
2025-06-20 10:50:00,86.82,86.84,86.48,86.57,178834.0,86.82,86.84,86.48,86.57,178834.0
2025-06-20 10:55:00,86.59,86.67,86.48,86.54,72414.0,86.59,86.67,86.48,86.54,72414.0
2025-06-20 11:00:00,86.53,86.75,86.41,86.71,110965.0,86.53,86.75,86.41,86.71,110965.0
2025-06-20 11:05:00,86.7,87.11,86.67,87.1,256775.0,86.7,87.11,86.67,87.1,256775.0
2025-06-20 11:10:00,87.12,87.27,87.04,87.23,75302.0,87.12,87.27,87.04,87.23,75302.0
2025-06-20 11:15:00,87.23,87.38,87.14,87.17,63564.0,87.23,87.38,87.14,87.17,63564.0
2025-06-20 11:20:00,87.17,87.3,87.05,87.29,54259.0,87.17,87.3,87.05,87.29,54259.0
2025-06-20 11:25:00,87.28,87.43,87.18,87.26,79554.0,87.28,87.43,87.18,87.26,79554.0
2025-06-20 11:30:00,87.26,87.41,87.2,87.37,129643.0,87.26,87.41,87.2,87.37,129643.0
2025-06-20 11:35:00,87.37,87.43,87.22,87.37,414038.0,87.37,87.43,87.22,87.37,414038.0
2025-06-20 11:40:00,87.37,87.37,86.97,86.98,126865.0,87.37,87.37,86.97,86.98,126865.0
2025-06-20 11:45:00,86.97,87.13,86.87,87.09,61211.0,86.97,87.13,86.87,87.09,61211.0
2025-06-20 11:50:00,87.11,87.12,86.63,86.69,87214.0,87.11,87.12,86.63,86.69,87214.0
2025-06-20 11:55:00,86.69,86.78,86.64,86.77,48124.0,86.69,86.78,86.64,86.77,48124.0
2025-06-20 12:00:00,86.77,86.83,86.69,86.76,33039.0,86.77,86.83,86.69,86.76,33039.0
2025-06-20 12:05:00,86.75,87.01,86.74,87.0,25056.0,86.75,87.01,86.74,87.0,25056.0
2025-06-20 12:10:00,87.0,87.22,86.85,86.85,78978.0,87.0,87.22,86.85,86.85,78978.0
2025-06-20 12:15:00,86.84,86.88,86.78,86.83,23655.0,86.84,86.88,86.78,86.83,23655.0
2025-06-20 12:20:00,86.82,86.82,86.63,86.76,51327.0,86.82,86.82,86.63,86.76,51327.0
2025-06-20 12:25:00,86.75,86.77,86.66,86.73,35357.0,86.75,86.77,86.66,86.73,35357.0
2025-06-20 12:30:00,86.74,86.83,86.72,86.8,32192.0,86.74,86.83,86.72,86.8,32192.0
2025-06-20 12:35:00,86.78,86.81,86.7,86.72,43903.0,86.78,86.81,86.7,86.72,43903.0
2025-06-20 12:40:00,86.72,86.77,86.62,86.68,32143.0,86.72,86.77,86.62,86.68,32143.0
2025-06-20 12:45:00,86.69,86.76,86.65,86.67,57186.0,86.69,86.76,86.65,86.67,57186.0
2025-06-20 12:50:00,86.68,86.92,86.63,86.89,67567.0,86.68,86.92,86.63,86.89,67567.0
2025-06-20 12:55:00,86.91,86.96,86.72,86.82,50666.0,86.91,86.96,86.72,86.82,50666.0
2025-06-20 13:00:00,86.8,86.95,86.78,86.84,33684.0,86.8,86.95,86.78,86.84,33684.0
2025-06-20 13:05:00,86.83,86.85,86.77,86.78,29952.0,86.83,86.85,86.77,86.78,29952.0
2025-06-20 13:10:00,86.79,86.91,86.61,86.69,425923.0,86.79,86.91,86.61,86.69,425923.0
2025-06-20 13:15:00,86.68,86.77,86.42,86.5,414421.0,86.68,86.77,86.42,86.5,414421.0
2025-06-20 13:20:00,86.49,86.51,86.29,86.36,97715.0,86.49,86.51,86.29,86.36,97715.0
2025-06-20 13:25:00,86.36,86.37,85.99,86.06,98491.0,86.36,86.37,85.99,86.06,98491.0
2025-06-20 13:30:00,86.05,86.12,85.82,85.97,98715.0,86.05,86.12,85.82,85.97,98715.0
2025-06-20 13:35:00,85.94,86.01,85.77,85.98,180842.0,85.94,86.01,85.77,85.98,180842.0
2025-06-20 13:40:00,85.98,86.25,85.97,86.08,63658.0,85.98,86.25,85.97,86.08,63658.0
2025-06-20 13:45:00,86.08,86.22,86.07,86.15,54826.0,86.08,86.22,86.07,86.15,54826.0
2025-06-20 13:50:00,86.19,86.38,86.18,86.3,37549.0,86.19,86.38,86.18,86.3,37549.0
2025-06-20 13:55:00,86.31,86.57,86.31,86.53,62168.0,86.31,86.57,86.31,86.53,62168.0
2025-06-20 14:00:00,86.52,86.82,86.42,86.81,39193.0,86.52,86.82,86.42,86.81,39193.0
2025-06-20 14:05:00,86.82,86.98,86.77,86.83,94891.0,86.82,86.98,86.77,86.83,94891.0
2025-06-20 14:10:00,86.81,86.98,86.77,86.81,73764.0,86.81,86.98,86.77,86.81,73764.0
2025-06-20 14:15:00,86.81,86.96,86.77,86.88,153179.0,86.81,86.96,86.77,86.88,153179.0
2025-06-20 14:20:00,86.91,86.93,86.7,86.87,79481.0,86.91,86.93,86.7,86.87,79481.0
2025-06-20 14:25:00,86.87,86.88,86.66,86.77,49869.0,86.87,86.88,86.66,86.77,49869.0
2025-06-20 14:30:00,86.81,86.88,86.72,86.75,67948.0,86.81,86.88,86.72,86.75,67948.0
2025-06-20 14:35:00,86.74,86.84,86.69,86.8,47044.0,86.74,86.84,86.69,86.8,47044.0
2025-06-20 14:40:00,86.8,86.84,86.73,86.79,43764.0,86.8,86.84,86.73,86.79,43764.0
2025-06-20 14:45:00,86.79,86.84,86.75,86.81,58668.0,86.79,86.84,86.75,86.81,58668.0
2025-06-20 14:50:00,86.81,86.92,86.7,86.81,84851.0,86.81,86.92,86.7,86.81,84851.0
2025-06-20 14:55:00,86.81,86.82,86.51,86.59,77671.0,86.81,86.82,86.51,86.59,77671.0
2025-06-20 15:00:00,86.56,86.66,86.4,86.41,77564.0,86.56,86.66,86.4,86.41,77564.0
2025-06-20 15:05:00,86.41,86.58,86.35,86.39,48604.0,86.41,86.58,86.35,86.39,48604.0
2025-06-20 15:10:00,86.4,86.51,86.37,86.42,60232.0,86.4,86.51,86.37,86.42,60232.0
2025-06-20 15:15:00,86.42,86.43,86.27,86.3,55156.0,86.42,86.43,86.27,86.3,55156.0
2025-06-20 15:20:00,86.29,86.32,86.2,86.25,63151.0,86.29,86.32,86.2,86.25,63151.0
2025-06-20 15:25:00,86.24,86.35,86.13,86.3,56007.0,86.24,86.35,86.13,86.3,56007.0
2025-06-20 15:30:00,86.3,86.32,86.17,86.26,107460.0,86.3,86.32,86.17,86.26,107460.0
2025-06-20 15:35:00,86.26,86.38,86.15,86.33,101030.0,86.26,86.38,86.15,86.33,101030.0
2025-06-20 15:40:00,86.33,86.48,86.29,86.37,82580.0,86.33,86.48,86.29,86.37,82580.0
2025-06-20 15:45:00,86.36,86.38,85.95,86.09,542601.0,86.36,86.38,85.95,86.09,542601.0
2025-06-20 15:50:00,86.1,86.13,85.8,86.08,393499.0,86.1,86.13,85.8,86.08,393499.0
2025-06-20 15:55:00,86.09,86.35,86.08,86.25,698302.0,86.09,86.35,86.08,86.25,698302.0