date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-07-01 09:30:00,70.67,71.33,70.67,71.24,58337.0,70.67,71.33,70.67,71.24,58337.0
2024-07-01 09:35:00,71.16,71.2,70.94,70.98,43459.0,71.16,71.2,70.94,70.98,43459.0
2024-07-01 09:40:00,70.97,71.13,70.83,70.9,36149.0,70.97,71.13,70.83,70.9,36149.0
2024-07-01 09:45:00,70.87,71.02,70.58,71.0,41949.0,70.87,71.02,70.58,71.0,41949.0
2024-07-01 09:50:00,71.01,71.1,70.79,70.97,110723.0,71.01,71.1,70.79,70.97,110723.0
2024-07-01 09:55:00,70.94,71.05,70.7,70.77,51906.0,70.94,71.05,70.7,70.77,51906.0
2024-07-01 10:00:00,70.77,70.91,70.45,70.55,24667.0,70.77,70.91,70.45,70.55,24667.0
2024-07-01 10:05:00,70.54,70.58,70.42,70.45,50442.0,70.54,70.58,70.42,70.45,50442.0
2024-07-01 10:10:00,70.43,70.48,70.19,70.26,18644.0,70.43,70.48,70.19,70.26,18644.0
2024-07-01 10:15:00,70.23,70.28,69.72,69.78,13868.0,70.23,70.28,69.72,69.78,13868.0
2024-07-01 10:20:00,69.77,69.8,69.49,69.69,20322.0,69.77,69.8,69.49,69.69,20322.0
2024-07-01 10:25:00,69.7,69.73,69.44,69.51,18449.0,69.7,69.73,69.44,69.51,18449.0
2024-07-01 10:30:00,69.5,69.5,69.13,69.28,20449.0,69.5,69.5,69.13,69.28,20449.0
2024-07-01 10:35:00,69.24,69.3,69.1,69.14,21904.0,69.24,69.3,69.1,69.14,21904.0
2024-07-01 10:40:00,69.11,69.29,69.03,69.23,14327.0,69.11,69.29,69.03,69.23,14327.0
2024-07-01 10:45:00,69.23,69.27,68.72,68.72,13199.0,69.23,69.27,68.72,68.72,13199.0
2024-07-01 10:50:00,68.72,69.08,68.7,69.05,19494.0,68.72,69.08,68.7,69.05,19494.0
2024-07-01 10:55:00,69.04,69.24,68.98,69.12,23749.0,69.04,69.24,68.98,69.12,23749.0
2024-07-01 11:00:00,69.1,69.26,69.05,69.13,55855.0,69.1,69.26,69.05,69.13,55855.0
2024-07-01 11:05:00,69.16,69.6,69.15,69.48,119455.0,69.16,69.6,69.15,69.48,119455.0
2024-07-01 11:10:00,69.52,69.6,69.46,69.59,19015.0,69.52,69.6,69.46,69.59,19015.0
2024-07-01 11:15:00,69.59,69.62,69.22,69.22,13095.0,69.59,69.62,69.22,69.22,13095.0
2024-07-01 11:20:00,69.21,69.24,69.12,69.17,14964.0,69.21,69.24,69.12,69.17,14964.0
2024-07-01 11:25:00,69.19,69.25,69.11,69.23,26520.0,69.19,69.25,69.11,69.23,26520.0
2024-07-01 11:30:00,69.21,69.54,69.17,69.35,22034.0,69.21,69.54,69.17,69.35,22034.0
2024-07-01 11:35:00,69.37,69.38,69.13,69.19,33455.0,69.37,69.38,69.13,69.19,33455.0
2024-07-01 11:40:00,69.19,69.36,69.16,69.35,19581.0,69.19,69.36,69.16,69.35,19581.0
2024-07-01 11:45:00,69.34,69.53,69.31,69.43,18160.0,69.34,69.53,69.31,69.43,18160.0
2024-07-01 11:50:00,69.44,69.52,69.43,69.47,13416.0,69.44,69.52,69.43,69.47,13416.0
2024-07-01 11:55:00,69.47,69.51,69.38,69.41,15216.0,69.47,69.51,69.38,69.41,15216.0
2024-07-01 12:00:00,69.41,69.43,69.17,69.17,17167.0,69.41,69.43,69.17,69.17,17167.0
2024-07-01 12:05:00,69.19,69.31,69.18,69.28,11452.0,69.19,69.31,69.18,69.28,11452.0
2024-07-01 12:10:00,69.28,69.32,69.18,69.19,7363.0,69.28,69.32,69.18,69.19,7363.0
2024-07-01 12:15:00,69.17,69.19,69.03,69.04,8959.0,69.17,69.19,69.03,69.04,8959.0
2024-07-01 12:20:00,69.06,69.09,69.0,69.02,8428.0,69.06,69.09,69.0,69.02,8428.0
2024-07-01 12:25:00,69.0,69.01,68.8,68.86,10246.0,69.0,69.01,68.8,68.86,10246.0
2024-07-01 12:30:00,68.85,68.96,68.78,68.92,52260.0,68.85,68.96,68.78,68.92,52260.0
2024-07-01 12:35:00,68.95,68.98,68.86,68.94,17918.0,68.95,68.98,68.86,68.94,17918.0
2024-07-01 12:40:00,68.94,69.3,68.94,69.22,18555.0,68.94,69.3,68.94,69.22,18555.0
2024-07-01 12:45:00,69.23,69.28,69.01,69.04,9236.0,69.23,69.28,69.01,69.04,9236.0
2024-07-01 12:50:00,69.05,69.07,68.97,68.98,18131.0,69.05,69.07,68.97,68.98,18131.0
2024-07-01 12:55:00,68.98,69.05,68.95,69.02,16210.0,68.98,69.05,68.95,69.02,16210.0
2024-07-01 13:00:00,69.02,69.06,68.86,69.02,21320.0,69.02,69.06,68.86,69.02,21320.0
2024-07-01 13:05:00,69.03,69.38,68.97,69.19,51473.0,69.03,69.38,68.97,69.19,51473.0
2024-07-01 13:10:00,69.22,69.23,69.07,69.1,14050.0,69.22,69.23,69.07,69.1,14050.0
2024-07-01 13:15:00,69.11,69.18,68.99,69.0,29502.0,69.11,69.18,68.99,69.0,29502.0
2024-07-01 13:20:00,69.02,69.1,68.92,68.92,39446.0,69.02,69.1,68.92,68.92,39446.0
2024-07-01 13:25:00,68.95,68.96,68.82,68.9,17571.0,68.95,68.96,68.82,68.9,17571.0
2024-07-01 13:30:00,68.89,68.9,68.68,68.85,18046.0,68.89,68.9,68.68,68.85,18046.0
2024-07-01 13:35:00,68.87,68.89,68.78,68.84,14966.0,68.87,68.89,68.78,68.84,14966.0
2024-07-01 13:40:00,68.83,68.91,68.79,68.85,17072.0,68.83,68.91,68.79,68.85,17072.0
2024-07-01 13:45:00,68.85,68.95,68.82,68.88,12909.0,68.85,68.95,68.82,68.88,12909.0
2024-07-01 13:50:00,68.87,68.94,68.87,68.94,14544.0,68.87,68.94,68.87,68.94,14544.0
2024-07-01 13:55:00,68.94,68.94,68.84,68.92,12541.0,68.94,68.94,68.84,68.92,12541.0
2024-07-01 14:00:00,68.89,69.08,68.89,69.07,19984.0,68.89,69.08,68.89,69.07,19984.0
2024-07-01 14:05:00,69.06,69.08,68.97,69.03,13457.0,69.06,69.08,68.97,69.03,13457.0
2024-07-01 14:10:00,69.02,69.12,69.02,69.09,19760.0,69.02,69.12,69.02,69.09,19760.0
2024-07-01 14:15:00,69.08,69.1,69.04,69.1,13881.0,69.08,69.1,69.04,69.1,13881.0
2024-07-01 14:20:00,69.1,69.13,68.99,69.0,17555.0,69.1,69.13,68.99,69.0,17555.0
2024-07-01 14:25:00,68.99,68.99,68.75,68.81,33687.0,68.99,68.99,68.75,68.81,33687.0
2024-07-01 14:30:00,68.81,68.85,68.66,68.72,21241.0,68.81,68.85,68.66,68.72,21241.0
2024-07-01 14:35:00,68.68,68.68,68.54,68.55,10191.0,68.68,68.68,68.54,68.55,10191.0
2024-07-01 14:40:00,68.54,68.56,68.49,68.53,14445.0,68.54,68.56,68.49,68.53,14445.0
2024-07-01 14:45:00,68.52,68.68,68.52,68.68,18769.0,68.52,68.68,68.52,68.68,18769.0
2024-07-01 14:50:00,68.7,68.76,68.59,68.63,44887.0,68.7,68.76,68.59,68.63,44887.0
2024-07-01 14:55:00,68.64,68.7,68.51,68.51,13581.0,68.64,68.7,68.51,68.51,13581.0
2024-07-01 15:00:00,68.53,68.59,68.5,68.54,16611.0,68.53,68.59,68.5,68.54,16611.0
2024-07-01 15:05:00,68.53,68.56,68.47,68.48,13423.0,68.53,68.56,68.47,68.48,13423.0
2024-07-01 15:10:00,68.46,68.54,68.4,68.53,30124.0,68.46,68.54,68.4,68.53,30124.0
2024-07-01 15:15:00,68.56,68.77,68.56,68.7,31795.0,68.56,68.77,68.56,68.7,31795.0
2024-07-01 15:20:00,68.72,68.73,68.53,68.6,16704.0,68.72,68.73,68.53,68.6,16704.0
2024-07-01 15:25:00,68.59,68.79,68.53,68.77,32849.0,68.59,68.79,68.53,68.77,32849.0
2024-07-01 15:30:00,68.75,68.78,68.65,68.69,26653.0,68.75,68.78,68.65,68.69,26653.0
2024-07-01 15:35:00,68.67,68.73,68.66,68.7,22055.0,68.67,68.73,68.66,68.7,22055.0
2024-07-01 15:40:00,68.69,68.78,68.67,68.78,30299.0,68.69,68.78,68.67,68.78,30299.0
2024-07-01 15:45:00,68.8,68.97,68.75,68.77,47431.0,68.8,68.97,68.75,68.77,47431.0
2024-07-01 15:50:00,68.79,68.89,68.68,68.68,78881.0,68.79,68.89,68.68,68.68,78881.0
2024-07-01 15:55:00,68.68,68.68,68.44,68.45,203460.0,68.68,68.68,68.44,68.45,203460.0
2024-07-02 09:30:00,67.2,69.09,67.2,68.98,206866.0,67.2,69.09,67.2,68.98,206866.0
2024-07-02 09:35:00,68.92,69.47,68.68,69.46,47946.0,68.92,69.47,68.68,69.46,47946.0
2024-07-02 09:40:00,69.5,69.61,68.8,68.89,38929.0,69.5,69.61,68.8,68.89,38929.0
2024-07-02 09:45:00,68.96,69.71,68.96,69.65,69573.0,68.96,69.71,68.96,69.65,69573.0
2024-07-02 09:50:00,69.59,69.63,69.25,69.29,18446.0,69.59,69.63,69.25,69.29,18446.0
2024-07-02 09:55:00,69.34,69.47,69.18,69.37,29383.0,69.34,69.47,69.18,69.37,29383.0
2024-07-02 10:00:00,69.42,70.05,69.23,69.72,129147.0,69.42,70.05,69.23,69.72,129147.0
2024-07-02 10:05:00,69.7,69.73,69.37,69.49,26245.0,69.7,69.73,69.37,69.49,26245.0
2024-07-02 10:10:00,69.46,69.46,69.2,69.26,23131.0,69.46,69.46,69.2,69.26,23131.0
2024-07-02 10:15:00,69.22,69.28,69.06,69.09,25517.0,69.22,69.28,69.06,69.09,25517.0
2024-07-02 10:20:00,69.07,69.14,68.87,69.07,23238.0,69.07,69.14,68.87,69.07,23238.0
2024-07-02 10:25:00,69.08,69.15,68.75,68.78,22898.0,69.08,69.15,68.75,68.78,22898.0
2024-07-02 10:30:00,68.82,68.86,68.62,68.81,19585.0,68.82,68.86,68.62,68.81,19585.0
2024-07-02 10:35:00,68.78,68.79,68.58,68.6,7288.0,68.78,68.79,68.58,68.6,7288.0
2024-07-02 10:40:00,68.62,68.74,68.5,68.55,11557.0,68.62,68.74,68.5,68.55,11557.0
2024-07-02 10:45:00,68.56,68.66,68.47,68.64,14820.0,68.56,68.66,68.47,68.64,14820.0
2024-07-02 10:50:00,68.67,68.67,68.48,68.49,16556.0,68.67,68.67,68.48,68.49,16556.0
2024-07-02 10:55:00,68.53,68.75,68.49,68.65,12872.0,68.53,68.75,68.49,68.65,12872.0
2024-07-02 11:00:00,68.67,68.68,68.56,68.62,9666.0,68.67,68.68,68.56,68.62,9666.0
2024-07-02 11:05:00,68.56,68.61,68.49,68.55,20077.0,68.56,68.61,68.49,68.55,20077.0
2024-07-02 11:10:00,68.54,68.67,68.54,68.61,9988.0,68.54,68.67,68.54,68.61,9988.0
2024-07-02 11:15:00,68.65,68.71,68.61,68.69,13656.0,68.65,68.71,68.61,68.69,13656.0
2024-07-02 11:20:00,68.69,68.74,68.52,68.7,16676.0,68.69,68.74,68.52,68.7,16676.0
2024-07-02 11:25:00,68.72,68.81,68.63,68.63,17435.0,68.72,68.81,68.63,68.63,17435.0
2024-07-02 11:30:00,68.65,68.65,68.55,68.6,17222.0,68.65,68.65,68.55,68.6,17222.0
2024-07-02 11:35:00,68.61,68.72,68.58,68.71,10924.0,68.61,68.72,68.58,68.71,10924.0
2024-07-02 11:40:00,68.72,68.8,68.71,68.71,17769.0,68.72,68.8,68.71,68.71,17769.0
2024-07-02 11:45:00,68.69,68.72,68.57,68.64,18671.0,68.69,68.72,68.57,68.64,18671.0
2024-07-02 11:50:00,68.63,68.76,68.63,68.74,13519.0,68.63,68.76,68.63,68.74,13519.0
2024-07-02 11:55:00,68.74,68.82,68.73,68.77,20070.0,68.74,68.82,68.73,68.77,20070.0
2024-07-02 12:00:00,68.77,68.81,68.7,68.71,23673.0,68.77,68.81,68.7,68.71,23673.0
2024-07-02 12:05:00,68.71,68.71,68.62,68.62,11151.0,68.71,68.71,68.62,68.62,11151.0
2024-07-02 12:10:00,68.61,68.7,68.61,68.69,10476.0,68.61,68.7,68.61,68.69,10476.0
2024-07-02 12:15:00,68.67,68.68,68.59,68.6,13437.0,68.67,68.68,68.59,68.6,13437.0
2024-07-02 12:20:00,68.6,68.61,68.55,68.56,8750.0,68.6,68.61,68.55,68.56,8750.0
2024-07-02 12:25:00,68.54,68.69,68.4,68.63,27773.0,68.54,68.69,68.4,68.63,27773.0
2024-07-02 12:30:00,68.63,68.72,68.63,68.7,11912.0,68.63,68.72,68.63,68.7,11912.0
2024-07-02 12:35:00,68.68,68.69,68.59,68.62,10110.0,68.68,68.69,68.59,68.62,10110.0
2024-07-02 12:40:00,68.59,68.62,68.42,68.43,13250.0,68.59,68.62,68.42,68.43,13250.0
2024-07-02 12:45:00,68.44,68.6,68.42,68.6,13543.0,68.44,68.6,68.42,68.6,13543.0
2024-07-02 12:50:00,68.6,68.65,68.53,68.53,12447.0,68.6,68.65,68.53,68.53,12447.0
2024-07-02 12:55:00,68.55,68.55,68.49,68.51,9369.0,68.55,68.55,68.49,68.51,9369.0
2024-07-02 13:00:00,68.51,68.59,68.48,68.59,8755.0,68.51,68.59,68.48,68.59,8755.0
2024-07-02 13:05:00,68.58,68.59,68.45,68.47,12273.0,68.58,68.59,68.45,68.47,12273.0
2024-07-02 13:10:00,68.46,68.51,68.39,68.51,24247.0,68.46,68.51,68.39,68.51,24247.0
2024-07-02 13:15:00,68.5,68.5,68.41,68.45,14220.0,68.5,68.5,68.41,68.45,14220.0
2024-07-02 13:20:00,68.45,68.52,68.44,68.51,9350.0,68.45,68.52,68.44,68.51,9350.0
2024-07-02 13:25:00,68.51,68.55,68.33,68.36,17252.0,68.51,68.55,68.33,68.36,17252.0
2024-07-02 13:30:00,68.39,68.43,68.29,68.42,12370.0,68.39,68.43,68.29,68.42,12370.0
2024-07-02 13:35:00,68.41,68.45,68.36,68.41,13303.0,68.41,68.45,68.36,68.41,13303.0
2024-07-02 13:40:00,68.41,68.43,68.38,68.4,11079.0,68.41,68.43,68.38,68.4,11079.0
2024-07-02 13:45:00,68.38,68.64,68.38,68.63,13391.0,68.38,68.64,68.38,68.63,13391.0
2024-07-02 13:50:00,68.64,68.82,68.64,68.81,18032.0,68.64,68.82,68.64,68.81,18032.0
2024-07-02 13:55:00,68.8,68.93,68.79,68.92,23242.0,68.8,68.93,68.79,68.92,23242.0
2024-07-02 14:00:00,68.92,68.95,68.86,68.94,25980.0,68.92,68.95,68.86,68.94,25980.0
2024-07-02 14:05:00,68.94,69.24,68.93,69.24,81894.0,68.94,69.24,68.93,69.24,81894.0
2024-07-02 14:10:00,69.21,69.25,69.08,69.14,10080.0,69.21,69.25,69.08,69.14,10080.0
2024-07-02 14:15:00,69.14,69.22,69.11,69.21,39354.0,69.14,69.22,69.11,69.21,39354.0
2024-07-02 14:20:00,69.2,69.27,69.2,69.27,24500.0,69.2,69.27,69.2,69.27,24500.0
2024-07-02 14:25:00,69.27,69.31,69.19,69.3,17570.0,69.27,69.31,69.19,69.3,17570.0
2024-07-02 14:30:00,69.28,69.32,69.22,69.31,21426.0,69.28,69.32,69.22,69.31,21426.0
2024-07-02 14:35:00,69.32,69.34,69.19,69.33,32722.0,69.32,69.34,69.19,69.33,32722.0
2024-07-02 14:40:00,69.32,69.39,69.3,69.39,18125.0,69.32,69.39,69.3,69.39,18125.0
2024-07-02 14:45:00,69.4,69.45,69.38,69.4,15352.0,69.4,69.45,69.38,69.4,15352.0
2024-07-02 14:50:00,69.42,69.49,69.41,69.42,27277.0,69.42,69.49,69.41,69.42,27277.0
2024-07-02 14:55:00,69.42,69.43,69.32,69.32,22550.0,69.42,69.43,69.32,69.32,22550.0
2024-07-02 15:00:00,69.31,69.35,69.27,69.31,14902.0,69.31,69.35,69.27,69.31,14902.0
2024-07-02 15:05:00,69.32,69.36,69.26,69.28,14064.0,69.32,69.36,69.26,69.28,14064.0
2024-07-02 15:10:00,69.28,69.35,69.25,69.31,15786.0,69.28,69.35,69.25,69.31,15786.0
2024-07-02 15:15:00,69.31,69.43,69.3,69.39,21484.0,69.31,69.43,69.3,69.39,21484.0
2024-07-02 15:20:00,69.39,69.4,69.32,69.36,16939.0,69.39,69.4,69.32,69.36,16939.0
2024-07-02 15:25:00,69.37,69.53,69.36,69.44,23331.0,69.37,69.53,69.36,69.44,23331.0
2024-07-02 15:30:00,69.42,69.42,69.13,69.14,21033.0,69.42,69.42,69.13,69.14,21033.0
2024-07-02 15:35:00,69.13,69.13,69.0,69.09,22019.0,69.13,69.13,69.0,69.09,22019.0
2024-07-02 15:40:00,69.07,69.18,69.0,69.16,23743.0,69.07,69.18,69.0,69.16,23743.0
2024-07-02 15:45:00,69.14,69.16,69.08,69.09,23802.0,69.14,69.16,69.08,69.09,23802.0
2024-07-02 15:50:00,69.09,69.34,69.07,69.3,75176.0,69.09,69.34,69.07,69.3,75176.0
2024-07-02 15:55:00,69.3,69.45,69.23,69.44,161418.0,69.3,69.45,69.23,69.44,161418.0
2024-07-03 09:30:00,69.73,69.94,69.28,69.66,55189.0,69.73,69.94,69.28,69.66,55189.0
2024-07-03 09:35:00,69.67,69.67,69.33,69.49,13760.0,69.67,69.67,69.33,69.49,13760.0
2024-07-03 09:40:00,69.6,69.96,69.41,69.96,36771.0,69.6,69.96,69.41,69.96,36771.0
2024-07-03 09:45:00,69.92,70.21,69.86,69.97,47474.0,69.92,70.21,69.86,69.97,47474.0
2024-07-03 09:50:00,69.95,69.95,69.68,69.71,24984.0,69.95,69.95,69.68,69.71,24984.0
2024-07-03 09:55:00,69.81,70.22,69.81,70.21,20548.0,69.81,70.22,69.81,70.21,20548.0
2024-07-03 10:00:00,70.22,70.58,70.16,70.47,27104.0,70.22,70.58,70.16,70.47,27104.0
2024-07-03 10:05:00,70.47,70.71,70.38,70.44,15495.0,70.47,70.71,70.38,70.44,15495.0
2024-07-03 10:10:00,70.46,70.84,70.45,70.84,10100.0,70.46,70.84,70.45,70.84,10100.0
2024-07-03 10:15:00,70.82,70.89,70.66,70.74,10968.0,70.82,70.89,70.66,70.74,10968.0
2024-07-03 10:20:00,70.8,70.89,70.69,70.84,9926.0,70.8,70.89,70.69,70.84,9926.0
2024-07-03 10:25:00,70.87,70.87,70.46,70.46,10454.0,70.87,70.87,70.46,70.46,10454.0
2024-07-03 10:30:00,70.46,70.51,70.29,70.34,21889.0,70.46,70.51,70.29,70.34,21889.0
2024-07-03 10:35:00,70.36,70.37,70.1,70.1,12555.0,70.36,70.37,70.1,70.1,12555.0
2024-07-03 10:40:00,70.08,70.08,69.73,69.74,8302.0,70.08,70.08,69.73,69.74,8302.0
2024-07-03 10:45:00,69.74,69.74,69.51,69.64,22542.0,69.74,69.74,69.51,69.64,22542.0
2024-07-03 10:50:00,69.64,69.74,69.55,69.7,19094.0,69.64,69.74,69.55,69.7,19094.0
2024-07-03 10:55:00,69.73,69.74,69.63,69.64,22993.0,69.73,69.74,69.63,69.64,22993.0
2024-07-03 11:00:00,69.65,69.77,69.53,69.59,15626.0,69.65,69.77,69.53,69.59,15626.0
2024-07-03 11:05:00,69.62,69.63,69.49,69.57,12977.0,69.62,69.63,69.49,69.57,12977.0
2024-07-03 11:10:00,69.59,69.64,69.53,69.58,11082.0,69.59,69.64,69.53,69.58,11082.0
2024-07-03 11:15:00,69.58,69.63,69.52,69.55,13145.0,69.58,69.63,69.52,69.55,13145.0
2024-07-03 11:20:00,69.55,69.66,69.49,69.66,11459.0,69.55,69.66,69.49,69.66,11459.0
2024-07-03 11:25:00,69.66,69.66,69.48,69.52,16425.0,69.66,69.66,69.48,69.52,16425.0
2024-07-03 11:30:00,69.5,69.64,69.49,69.54,21491.0,69.5,69.64,69.49,69.54,21491.0
2024-07-03 11:35:00,69.56,69.67,69.52,69.64,16430.0,69.56,69.67,69.52,69.64,16430.0
2024-07-03 11:40:00,69.66,69.7,69.52,69.55,14208.0,69.66,69.7,69.52,69.55,14208.0
2024-07-03 11:45:00,69.54,69.68,69.53,69.62,9207.0,69.54,69.68,69.53,69.62,9207.0
2024-07-03 11:50:00,69.62,69.64,69.55,69.63,10316.0,69.62,69.64,69.55,69.63,10316.0
2024-07-03 11:55:00,69.63,69.63,69.54,69.59,10849.0,69.63,69.63,69.54,69.59,10849.0
2024-07-03 12:00:00,69.57,69.63,69.54,69.6,9717.0,69.57,69.63,69.54,69.6,9717.0
2024-07-03 12:05:00,69.6,69.75,69.6,69.75,9419.0,69.6,69.75,69.6,69.75,9419.0
2024-07-03 12:10:00,69.74,69.75,69.64,69.69,11863.0,69.74,69.75,69.64,69.69,11863.0
2024-07-03 12:15:00,69.7,69.98,69.7,69.98,11979.0,69.7,69.98,69.7,69.98,11979.0
2024-07-03 12:20:00,69.99,70.0,69.79,69.85,18522.0,69.99,70.0,69.79,69.85,18522.0
2024-07-03 12:25:00,69.86,69.9,69.78,69.8,17580.0,69.86,69.9,69.78,69.8,17580.0
2024-07-03 12:30:00,69.79,69.79,69.69,69.7,18740.0,69.79,69.79,69.69,69.7,18740.0
2024-07-03 12:35:00,69.69,69.69,69.58,69.64,19826.0,69.69,69.69,69.58,69.64,19826.0
2024-07-03 12:40:00,69.62,69.63,69.56,69.61,19819.0,69.62,69.63,69.56,69.61,19819.0
2024-07-03 12:45:00,69.62,69.7,69.58,69.64,23270.0,69.62,69.7,69.58,69.64,23270.0
2024-07-03 12:50:00,69.64,69.84,69.61,69.78,38943.0,69.64,69.84,69.61,69.78,38943.0
2024-07-03 12:55:00,69.78,69.85,69.68,69.7,117493.0,69.78,69.85,69.68,69.7,117493.0
2024-07-05 09:30:00,69.26,69.52,69.08,69.38,38760.0,69.26,69.52,69.08,69.38,38760.0
2024-07-05 09:35:00,69.38,69.69,69.11,69.27,113049.0,69.38,69.69,69.11,69.27,113049.0
2024-07-05 09:40:00,69.3,69.49,69.25,69.31,15167.0,69.3,69.49,69.25,69.31,15167.0
2024-07-05 09:45:00,69.31,69.53,69.21,69.31,35104.0,69.31,69.53,69.21,69.31,35104.0
2024-07-05 09:50:00,69.31,69.37,69.17,69.3,23621.0,69.31,69.37,69.17,69.3,23621.0
2024-07-05 09:55:00,69.3,69.55,69.24,69.45,26499.0,69.3,69.55,69.24,69.45,26499.0
2024-07-05 10:00:00,69.45,69.64,69.34,69.64,15517.0,69.45,69.64,69.34,69.64,15517.0
2024-07-05 10:05:00,69.7,69.75,69.49,69.71,16928.0,69.7,69.75,69.49,69.71,16928.0
2024-07-05 10:10:00,69.7,69.99,69.52,69.92,11523.0,69.7,69.99,69.52,69.92,11523.0
2024-07-05 10:15:00,69.92,69.94,69.81,69.84,7393.0,69.92,69.94,69.81,69.84,7393.0
2024-07-05 10:20:00,69.88,70.04,69.81,69.86,11545.0,69.88,70.04,69.81,69.86,11545.0
2024-07-05 10:25:00,69.86,70.03,69.81,69.92,11489.0,69.86,70.03,69.81,69.92,11489.0
2024-07-05 10:30:00,69.94,70.03,69.88,69.97,19965.0,69.94,70.03,69.88,69.97,19965.0
2024-07-05 10:35:00,69.94,70.08,69.92,70.08,17213.0,69.94,70.08,69.92,70.08,17213.0
2024-07-05 10:40:00,70.08,70.1,70.03,70.05,7033.0,70.08,70.1,70.03,70.05,7033.0
2024-07-05 10:45:00,70.06,70.26,70.03,70.18,13579.0,70.06,70.26,70.03,70.18,13579.0
2024-07-05 10:50:00,70.18,70.36,70.12,70.34,15825.0,70.18,70.36,70.12,70.34,15825.0
2024-07-05 10:55:00,70.34,70.35,70.21,70.22,8448.0,70.34,70.35,70.21,70.22,8448.0
2024-07-05 11:00:00,70.19,70.29,70.12,70.29,9002.0,70.19,70.29,70.12,70.29,9002.0
2024-07-05 11:05:00,70.28,70.31,70.2,70.3,6766.0,70.28,70.31,70.2,70.3,6766.0
2024-07-05 11:10:00,70.29,70.35,70.26,70.27,10373.0,70.29,70.35,70.26,70.27,10373.0
2024-07-05 11:15:00,70.26,70.3,70.23,70.28,7795.0,70.26,70.3,70.23,70.28,7795.0
2024-07-05 11:20:00,70.27,70.35,70.27,70.35,12613.0,70.27,70.35,70.27,70.35,12613.0
2024-07-05 11:25:00,70.34,70.35,70.3,70.33,31074.0,70.34,70.35,70.3,70.33,31074.0
2024-07-05 11:30:00,70.33,70.35,70.22,70.32,15260.0,70.33,70.35,70.22,70.32,15260.0
2024-07-05 11:35:00,70.33,70.48,70.31,70.4,48687.0,70.33,70.48,70.31,70.4,48687.0
2024-07-05 11:40:00,70.42,70.43,70.14,70.16,19620.0,70.42,70.43,70.14,70.16,19620.0
2024-07-05 11:45:00,70.14,70.21,70.08,70.1,9151.0,70.14,70.21,70.08,70.1,9151.0
2024-07-05 11:50:00,70.12,70.15,70.1,70.15,7527.0,70.12,70.15,70.1,70.15,7527.0
2024-07-05 11:55:00,70.14,70.19,70.1,70.19,5095.0,70.14,70.19,70.1,70.19,5095.0
2024-07-05 12:00:00,70.14,70.14,69.94,69.96,6483.0,70.14,70.14,69.94,69.96,6483.0
2024-07-05 12:05:00,69.94,70.09,69.88,70.09,13783.0,69.94,70.09,69.88,70.09,13783.0
2024-07-05 12:10:00,70.09,70.14,70.08,70.13,6674.0,70.09,70.14,70.08,70.13,6674.0
2024-07-05 12:15:00,70.14,70.17,70.06,70.06,14380.0,70.14,70.17,70.06,70.06,14380.0
2024-07-05 12:20:00,70.04,70.12,70.01,70.11,8077.0,70.04,70.12,70.01,70.11,8077.0
2024-07-05 12:25:00,70.09,70.14,70.04,70.12,10011.0,70.09,70.14,70.04,70.12,10011.0
2024-07-05 12:30:00,70.09,70.11,69.97,70.06,20717.0,70.09,70.11,69.97,70.06,20717.0
2024-07-05 12:35:00,70.06,70.07,69.93,69.96,8436.0,70.06,70.07,69.93,69.96,8436.0
2024-07-05 12:40:00,69.97,69.97,69.84,69.89,12529.0,69.97,69.97,69.84,69.89,12529.0
2024-07-05 12:45:00,69.9,69.93,69.89,69.9,6440.0,69.9,69.93,69.89,69.9,6440.0
2024-07-05 12:50:00,69.92,69.96,69.83,69.9,34112.0,69.92,69.96,69.83,69.9,34112.0
2024-07-05 12:55:00,69.89,70.02,69.88,70.02,8462.0,69.89,70.02,69.88,70.02,8462.0
2024-07-05 13:00:00,70.01,70.01,69.82,69.83,15624.0,70.01,70.01,69.82,69.83,15624.0
2024-07-05 13:05:00,69.82,69.97,69.81,69.97,35322.0,69.82,69.97,69.81,69.97,35322.0
2024-07-05 13:10:00,69.95,69.98,69.84,69.86,15596.0,69.95,69.98,69.84,69.86,15596.0
2024-07-05 13:15:00,69.83,69.95,69.83,69.9,6706.0,69.83,69.95,69.83,69.9,6706.0
2024-07-05 13:20:00,69.89,69.94,69.88,69.92,8671.0,69.89,69.94,69.88,69.92,8671.0
2024-07-05 13:25:00,69.91,70.01,69.91,69.99,9807.0,69.91,70.01,69.91,69.99,9807.0
2024-07-05 13:30:00,69.96,69.96,69.91,69.95,5422.0,69.96,69.96,69.91,69.95,5422.0
2024-07-05 13:35:00,69.95,70.02,69.94,70.02,6007.0,69.95,70.02,69.94,70.02,6007.0
2024-07-05 13:40:00,70.0,70.08,69.97,70.07,13038.0,70.0,70.08,69.97,70.07,13038.0
2024-07-05 13:45:00,70.09,70.17,70.07,70.15,7117.0,70.09,70.17,70.07,70.15,7117.0
2024-07-05 13:50:00,70.15,70.19,70.09,70.11,7346.0,70.15,70.19,70.09,70.11,7346.0
2024-07-05 13:55:00,70.11,70.24,70.09,70.22,5964.0,70.11,70.24,70.09,70.22,5964.0
2024-07-05 14:00:00,70.22,70.25,70.19,70.22,12529.0,70.22,70.25,70.19,70.22,12529.0
2024-07-05 14:05:00,70.24,70.27,70.22,70.22,7244.0,70.24,70.27,70.22,70.22,7244.0
2024-07-05 14:10:00,70.22,70.24,70.18,70.2,5233.0,70.22,70.24,70.18,70.2,5233.0
2024-07-05 14:15:00,70.2,70.22,70.18,70.18,8326.0,70.2,70.22,70.18,70.18,8326.0
2024-07-05 14:20:00,70.18,70.2,70.14,70.16,8327.0,70.18,70.2,70.14,70.16,8327.0
2024-07-05 14:25:00,70.16,70.18,70.11,70.13,8883.0,70.16,70.18,70.11,70.13,8883.0
2024-07-05 14:30:00,70.14,70.16,70.05,70.07,9771.0,70.14,70.16,70.05,70.07,9771.0
2024-07-05 14:35:00,70.09,70.09,69.99,70.0,6101.0,70.09,70.09,69.99,70.0,6101.0
2024-07-05 14:40:00,69.99,70.04,69.98,69.99,9199.0,69.99,70.04,69.98,69.99,9199.0
2024-07-05 14:45:00,70.01,70.04,70.0,70.03,9497.0,70.01,70.04,70.0,70.03,9497.0
2024-07-05 14:50:00,70.02,70.03,69.98,70.0,13679.0,70.02,70.03,69.98,70.0,13679.0
2024-07-05 14:55:00,70.0,70.07,69.99,70.04,18539.0,70.0,70.07,69.99,70.04,18539.0
2024-07-05 15:00:00,70.04,70.08,70.01,70.03,11050.0,70.04,70.08,70.01,70.03,11050.0
2024-07-05 15:05:00,70.01,70.03,69.99,70.01,11906.0,70.01,70.03,69.99,70.01,11906.0
2024-07-05 15:10:00,70.02,70.02,69.98,70.0,14042.0,70.02,70.02,69.98,70.0,14042.0
2024-07-05 15:15:00,69.99,70.09,69.98,70.02,12801.0,69.99,70.09,69.98,70.02,12801.0
2024-07-05 15:20:00,70.02,70.04,69.99,70.02,10086.0,70.02,70.04,69.99,70.02,10086.0
2024-07-05 15:25:00,70.01,70.03,69.99,70.0,9999.0,70.01,70.03,69.99,70.0,9999.0
2024-07-05 15:30:00,70.0,70.11,69.99,70.1,13076.0,70.0,70.11,69.99,70.1,13076.0
2024-07-05 15:35:00,70.1,70.18,70.1,70.16,17252.0,70.1,70.18,70.1,70.16,17252.0
2024-07-05 15:40:00,70.17,70.25,70.15,70.2,24239.0,70.17,70.25,70.15,70.2,24239.0
2024-07-05 15:45:00,70.19,70.22,70.15,70.15,22540.0,70.19,70.22,70.15,70.15,22540.0
2024-07-05 15:50:00,70.16,70.37,70.15,70.36,47413.0,70.16,70.37,70.15,70.36,47413.0
2024-07-05 15:55:00,70.34,70.36,70.16,70.18,188836.0,70.34,70.36,70.16,70.18,188836.0
2024-07-08 09:30:00,70.94,71.6,70.55,71.09,56667.0,70.94,71.6,70.55,71.09,56667.0
2024-07-08 09:35:00,71.09,71.18,70.99,71.18,12792.0,71.09,71.18,70.99,71.18,12792.0
2024-07-08 09:40:00,71.2,71.42,70.79,70.97,10731.0,71.2,71.42,70.79,70.97,10731.0
2024-07-08 09:45:00,70.89,71.08,70.84,70.84,11579.0,70.89,71.08,70.84,70.84,11579.0
2024-07-08 09:50:00,70.8,70.83,70.49,70.63,12372.0,70.8,70.83,70.49,70.63,12372.0
2024-07-08 09:55:00,70.67,70.74,70.57,70.6,11979.0,70.67,70.74,70.57,70.6,11979.0
2024-07-08 10:00:00,70.58,70.68,70.53,70.67,13341.0,70.58,70.68,70.53,70.67,13341.0
2024-07-08 10:05:00,70.62,70.64,70.24,70.31,12059.0,70.62,70.64,70.24,70.31,12059.0
2024-07-08 10:10:00,70.31,70.44,70.24,70.42,9587.0,70.31,70.44,70.24,70.42,9587.0
2024-07-08 10:15:00,70.48,70.62,70.39,70.43,33140.0,70.48,70.62,70.39,70.43,33140.0
2024-07-08 10:20:00,70.42,70.68,70.4,70.68,12971.0,70.42,70.68,70.4,70.68,12971.0
2024-07-08 10:25:00,70.7,70.7,70.4,70.4,10335.0,70.7,70.7,70.4,70.4,10335.0
2024-07-08 10:30:00,70.33,70.4,70.23,70.39,14722.0,70.33,70.4,70.23,70.39,14722.0
2024-07-08 10:35:00,70.38,70.57,70.32,70.56,10252.0,70.38,70.57,70.32,70.56,10252.0
2024-07-08 10:40:00,70.54,70.58,70.51,70.56,15453.0,70.54,70.58,70.51,70.56,15453.0
2024-07-08 10:45:00,70.56,70.61,70.44,70.45,11984.0,70.56,70.61,70.44,70.45,11984.0
2024-07-08 10:50:00,70.41,70.42,70.36,70.39,10110.0,70.41,70.42,70.36,70.39,10110.0
2024-07-08 10:55:00,70.41,70.57,70.39,70.46,10794.0,70.41,70.57,70.39,70.46,10794.0
2024-07-08 11:00:00,70.44,70.66,70.44,70.55,7712.0,70.44,70.66,70.44,70.55,7712.0
2024-07-08 11:05:00,70.55,70.58,70.46,70.47,18077.0,70.55,70.58,70.46,70.47,18077.0
2024-07-08 11:10:00,70.47,70.54,70.45,70.52,3929.0,70.47,70.54,70.45,70.52,3929.0
2024-07-08 11:15:00,70.55,70.6,70.49,70.49,7759.0,70.55,70.6,70.49,70.49,7759.0
2024-07-08 11:20:00,70.48,70.64,70.47,70.57,22471.0,70.48,70.64,70.47,70.57,22471.0
2024-07-08 11:25:00,70.55,70.59,70.43,70.45,13583.0,70.55,70.59,70.43,70.45,13583.0
2024-07-08 11:30:00,70.45,70.46,70.31,70.31,8181.0,70.45,70.46,70.31,70.31,8181.0
2024-07-08 11:35:00,70.23,70.25,70.01,70.03,8372.0,70.23,70.25,70.01,70.03,8372.0
2024-07-08 11:40:00,70.01,70.08,69.99,70.02,13288.0,70.01,70.08,69.99,70.02,13288.0
2024-07-08 11:45:00,70.01,70.09,69.98,70.06,12893.0,70.01,70.09,69.98,70.06,12893.0
2024-07-08 11:50:00,70.06,70.09,69.98,70.01,14151.0,70.06,70.09,69.98,70.01,14151.0
2024-07-08 11:55:00,69.99,70.06,69.9,70.06,8583.0,69.99,70.06,69.9,70.06,8583.0
2024-07-08 12:00:00,70.06,70.06,69.92,69.98,7741.0,70.06,70.06,69.92,69.98,7741.0
2024-07-08 12:05:00,69.97,70.04,69.91,69.92,7304.0,69.97,70.04,69.91,69.92,7304.0
2024-07-08 12:10:00,69.95,70.01,69.93,69.99,7850.0,69.95,70.01,69.93,69.99,7850.0
2024-07-08 12:15:00,69.98,69.99,69.95,69.98,3305.0,69.98,69.99,69.95,69.98,3305.0
2024-07-08 12:20:00,70.0,70.03,69.98,69.99,6736.0,70.0,70.03,69.98,69.99,6736.0
2024-07-08 12:25:00,70.0,70.03,69.97,69.98,11821.0,70.0,70.03,69.97,69.98,11821.0
2024-07-08 12:30:00,69.99,70.07,69.96,70.04,55343.0,69.99,70.07,69.96,70.04,55343.0
2024-07-08 12:35:00,70.04,70.19,70.02,70.17,7298.0,70.04,70.19,70.02,70.17,7298.0
2024-07-08 12:40:00,70.18,70.19,70.08,70.11,12417.0,70.18,70.19,70.08,70.11,12417.0
2024-07-08 12:45:00,70.1,70.17,70.09,70.17,15094.0,70.1,70.17,70.09,70.17,15094.0
2024-07-08 12:50:00,70.17,70.25,70.11,70.13,28504.0,70.17,70.25,70.11,70.13,28504.0
2024-07-08 12:55:00,70.14,70.18,70.1,70.16,5844.0,70.14,70.18,70.1,70.16,5844.0
2024-07-08 13:00:00,70.15,70.17,70.06,70.15,12858.0,70.15,70.17,70.06,70.15,12858.0
2024-07-08 13:05:00,70.16,70.19,70.1,70.1,11605.0,70.16,70.19,70.1,70.1,11605.0
2024-07-08 13:10:00,70.09,70.15,70.06,70.09,18108.0,70.09,70.15,70.06,70.09,18108.0
2024-07-08 13:15:00,70.09,70.17,70.05,70.17,40345.0,70.09,70.17,70.05,70.17,40345.0
2024-07-08 13:20:00,70.18,70.2,70.12,70.12,11658.0,70.18,70.2,70.12,70.12,11658.0
2024-07-08 13:25:00,70.14,70.16,70.0,70.03,17073.0,70.14,70.16,70.0,70.03,17073.0
2024-07-08 13:30:00,70.04,70.04,69.94,70.02,15500.0,70.04,70.04,69.94,70.02,15500.0
2024-07-08 13:35:00,70.02,70.06,69.98,70.02,13157.0,70.02,70.06,69.98,70.02,13157.0
2024-07-08 13:40:00,70.03,70.15,70.0,70.15,21168.0,70.03,70.15,70.0,70.15,21168.0
2024-07-08 13:45:00,70.14,70.15,70.06,70.13,9677.0,70.14,70.15,70.06,70.13,9677.0
2024-07-08 13:50:00,70.12,70.12,70.09,70.11,11932.0,70.12,70.12,70.09,70.11,11932.0
2024-07-08 13:55:00,70.09,70.12,70.07,70.08,15310.0,70.09,70.12,70.07,70.08,15310.0
2024-07-08 14:00:00,70.09,70.09,70.0,70.06,11467.0,70.09,70.09,70.0,70.06,11467.0
2024-07-08 14:05:00,70.06,70.06,70.01,70.03,10502.0,70.06,70.06,70.01,70.03,10502.0
2024-07-08 14:10:00,70.02,70.09,69.98,70.03,14747.0,70.02,70.09,69.98,70.03,14747.0
2024-07-08 14:15:00,70.05,70.05,69.98,70.0,12342.0,70.05,70.05,69.98,70.0,12342.0
2024-07-08 14:20:00,69.99,70.04,69.96,70.0,26577.0,69.99,70.04,69.96,70.0,26577.0
2024-07-08 14:25:00,69.98,70.06,69.97,70.01,18805.0,69.98,70.06,69.97,70.01,18805.0
2024-07-08 14:30:00,70.01,70.04,70.0,70.03,20520.0,70.01,70.04,70.0,70.03,20520.0
2024-07-08 14:35:00,70.03,70.06,70.01,70.02,9371.0,70.03,70.06,70.01,70.02,9371.0
2024-07-08 14:40:00,70.02,70.08,69.98,69.99,14976.0,70.02,70.08,69.98,69.99,14976.0
2024-07-08 14:45:00,70.0,70.04,69.98,70.03,19152.0,70.0,70.04,69.98,70.03,19152.0
2024-07-08 14:50:00,70.03,70.08,70.01,70.03,13245.0,70.03,70.08,70.01,70.03,13245.0
2024-07-08 14:55:00,70.05,70.14,70.05,70.13,11138.0,70.05,70.14,70.05,70.13,11138.0
2024-07-08 15:00:00,70.13,70.17,70.12,70.12,13980.0,70.13,70.17,70.12,70.12,13980.0
2024-07-08 15:05:00,70.13,70.2,70.11,70.2,12890.0,70.13,70.2,70.11,70.2,12890.0
2024-07-08 15:10:00,70.19,70.22,70.17,70.17,87101.0,70.19,70.22,70.17,70.17,87101.0
2024-07-08 15:15:00,70.17,70.24,70.17,70.17,21282.0,70.17,70.24,70.17,70.17,21282.0
2024-07-08 15:20:00,70.18,70.18,70.08,70.13,11947.0,70.18,70.18,70.08,70.13,11947.0
2024-07-08 15:25:00,70.13,70.21,70.12,70.14,10883.0,70.13,70.21,70.12,70.14,10883.0
2024-07-08 15:30:00,70.13,70.21,70.07,70.07,12153.0,70.13,70.21,70.07,70.07,12153.0
2024-07-08 15:35:00,70.09,70.11,70.02,70.08,14267.0,70.09,70.11,70.02,70.08,14267.0
2024-07-08 15:40:00,70.06,70.08,69.98,70.0,17082.0,70.06,70.08,69.98,70.0,17082.0
2024-07-08 15:45:00,69.97,69.99,69.82,69.84,21355.0,69.97,69.99,69.82,69.84,21355.0
2024-07-08 15:50:00,69.83,69.87,69.72,69.8,59352.0,69.83,69.87,69.72,69.8,59352.0
2024-07-08 15:55:00,69.79,69.85,69.64,69.69,130957.0,69.79,69.85,69.64,69.69,130957.0
2024-07-09 09:30:00,69.57,69.61,68.79,68.9,33847.0,69.57,69.61,68.79,68.9,33847.0
2024-07-09 09:35:00,68.9,68.91,68.69,68.86,19998.0,68.9,68.91,68.69,68.86,19998.0
2024-07-09 09:40:00,68.86,68.93,68.55,68.62,12764.0,68.86,68.93,68.55,68.62,12764.0
2024-07-09 09:45:00,68.52,68.55,68.38,68.55,18059.0,68.52,68.55,68.38,68.55,18059.0
2024-07-09 09:50:00,68.58,68.58,68.31,68.47,18189.0,68.58,68.58,68.31,68.47,18189.0
2024-07-09 09:55:00,68.56,68.64,68.4,68.47,11278.0,68.56,68.64,68.4,68.47,11278.0
2024-07-09 10:00:00,68.47,68.86,68.39,68.85,28041.0,68.47,68.86,68.39,68.85,28041.0
2024-07-09 10:05:00,68.83,68.88,68.77,68.82,15904.0,68.83,68.88,68.77,68.82,15904.0
2024-07-09 10:10:00,68.84,68.89,68.77,68.78,22661.0,68.84,68.89,68.77,68.78,22661.0
2024-07-09 10:15:00,68.77,68.92,68.75,68.84,22763.0,68.77,68.92,68.75,68.84,22763.0
2024-07-09 10:20:00,68.85,69.02,68.81,68.98,10292.0,68.85,69.02,68.81,68.98,10292.0
2024-07-09 10:25:00,69.01,69.05,68.86,69.04,17079.0,69.01,69.05,68.86,69.04,17079.0
2024-07-09 10:30:00,69.03,69.25,69.03,69.21,15624.0,69.03,69.25,69.03,69.21,15624.0
2024-07-09 10:35:00,69.22,69.28,69.2,69.25,12119.0,69.22,69.28,69.2,69.25,12119.0
2024-07-09 10:40:00,69.23,69.28,69.16,69.19,11060.0,69.23,69.28,69.16,69.19,11060.0
2024-07-09 10:45:00,69.17,69.22,69.15,69.21,12547.0,69.17,69.22,69.15,69.21,12547.0
2024-07-09 10:50:00,69.2,69.33,69.17,69.33,12630.0,69.2,69.33,69.17,69.33,12630.0
2024-07-09 10:55:00,69.32,69.33,69.18,69.22,8223.0,69.32,69.33,69.18,69.22,8223.0
2024-07-09 11:00:00,69.19,69.41,69.19,69.41,13573.0,69.19,69.41,69.19,69.41,13573.0
2024-07-09 11:05:00,69.4,69.4,69.31,69.36,11544.0,69.4,69.4,69.31,69.36,11544.0
2024-07-09 11:10:00,69.34,69.36,69.23,69.28,11994.0,69.34,69.36,69.23,69.28,11994.0
2024-07-09 11:15:00,69.28,69.34,69.22,69.29,157444.0,69.28,69.34,69.22,69.29,157444.0
2024-07-09 11:20:00,69.31,69.34,69.08,69.19,12312.0,69.31,69.34,69.08,69.19,12312.0
2024-07-09 11:25:00,69.18,69.19,69.13,69.14,6555.0,69.18,69.19,69.13,69.14,6555.0
2024-07-09 11:30:00,69.16,69.3,69.12,69.29,16543.0,69.16,69.3,69.12,69.29,16543.0
2024-07-09 11:35:00,69.28,69.28,69.06,69.17,25142.0,69.28,69.28,69.06,69.17,25142.0
2024-07-09 11:40:00,69.13,69.36,69.13,69.33,13461.0,69.13,69.36,69.13,69.33,13461.0
2024-07-09 11:45:00,69.31,69.36,69.26,69.36,8986.0,69.31,69.36,69.26,69.36,8986.0
2024-07-09 11:50:00,69.35,69.41,69.34,69.35,11117.0,69.35,69.41,69.34,69.35,11117.0
2024-07-09 11:55:00,69.36,69.41,69.33,69.36,7856.0,69.36,69.41,69.33,69.36,7856.0
2024-07-09 12:00:00,69.37,69.37,69.31,69.31,5657.0,69.37,69.37,69.31,69.31,5657.0
2024-07-09 12:05:00,69.3,69.32,69.18,69.3,19306.0,69.3,69.32,69.18,69.3,19306.0
2024-07-09 12:10:00,69.33,69.43,69.24,69.43,22573.0,69.33,69.43,69.24,69.43,22573.0
2024-07-09 12:15:00,69.41,69.48,69.38,69.44,9813.0,69.41,69.48,69.38,69.44,9813.0
2024-07-09 12:20:00,69.44,69.55,69.42,69.55,15282.0,69.44,69.55,69.42,69.55,15282.0
2024-07-09 12:25:00,69.56,69.69,69.55,69.68,6735.0,69.56,69.69,69.55,69.68,6735.0
2024-07-09 12:30:00,69.69,69.76,69.53,69.53,10347.0,69.69,69.76,69.53,69.53,10347.0
2024-07-09 12:35:00,69.5,69.51,69.44,69.47,52305.0,69.5,69.51,69.44,69.47,52305.0
2024-07-09 12:40:00,69.46,69.6,69.46,69.6,9712.0,69.46,69.6,69.46,69.6,9712.0
2024-07-09 12:45:00,69.6,69.78,69.6,69.78,6583.0,69.6,69.78,69.6,69.78,6583.0
2024-07-09 12:50:00,69.78,69.79,69.67,69.72,7544.0,69.78,69.79,69.67,69.72,7544.0
2024-07-09 12:55:00,69.72,69.82,69.71,69.76,12149.0,69.72,69.82,69.71,69.76,12149.0
2024-07-09 13:00:00,69.75,69.92,69.75,69.89,4699.0,69.75,69.92,69.75,69.89,4699.0
2024-07-09 13:05:00,69.87,69.9,69.82,69.88,6249.0,69.87,69.9,69.82,69.88,6249.0
2024-07-09 13:10:00,69.9,69.98,69.84,69.84,8430.0,69.9,69.98,69.84,69.84,8430.0
2024-07-09 13:15:00,69.85,69.85,69.6,69.63,5711.0,69.85,69.85,69.6,69.63,5711.0
2024-07-09 13:20:00,69.63,69.67,69.57,69.67,8794.0,69.63,69.67,69.57,69.67,8794.0
2024-07-09 13:25:00,69.67,69.68,69.56,69.56,12663.0,69.67,69.68,69.56,69.56,12663.0
2024-07-09 13:30:00,69.54,69.71,69.54,69.7,18581.0,69.54,69.71,69.54,69.7,18581.0
2024-07-09 13:35:00,69.71,69.74,69.6,69.62,19854.0,69.71,69.74,69.6,69.62,19854.0
2024-07-09 13:40:00,69.6,69.67,69.6,69.6,9778.0,69.6,69.67,69.6,69.6,9778.0
2024-07-09 13:45:00,69.6,69.61,69.57,69.61,7764.0,69.6,69.61,69.57,69.61,7764.0
2024-07-09 13:50:00,69.6,69.68,69.59,69.61,12471.0,69.6,69.68,69.59,69.61,12471.0
2024-07-09 13:55:00,69.61,69.61,69.55,69.56,4334.0,69.61,69.61,69.55,69.56,4334.0
2024-07-09 14:00:00,69.57,69.57,69.5,69.53,9181.0,69.57,69.57,69.5,69.53,9181.0
2024-07-09 14:05:00,69.52,69.54,69.49,69.54,14147.0,69.52,69.54,69.49,69.54,14147.0
2024-07-09 14:10:00,69.54,69.57,69.46,69.47,26068.0,69.54,69.57,69.46,69.47,26068.0
2024-07-09 14:15:00,69.46,69.49,69.43,69.46,14521.0,69.46,69.49,69.43,69.46,14521.0
2024-07-09 14:20:00,69.46,69.49,69.42,69.47,22796.0,69.46,69.49,69.42,69.47,22796.0
2024-07-09 14:25:00,69.46,69.5,69.43,69.44,8217.0,69.46,69.5,69.43,69.44,8217.0
2024-07-09 14:30:00,69.44,69.52,69.4,69.5,23056.0,69.44,69.52,69.4,69.5,23056.0
2024-07-09 14:35:00,69.51,69.52,69.43,69.49,11807.0,69.51,69.52,69.43,69.49,11807.0
2024-07-09 14:40:00,69.5,69.5,69.46,69.49,13720.0,69.5,69.5,69.46,69.49,13720.0
2024-07-09 14:45:00,69.48,69.51,69.44,69.47,26834.0,69.48,69.51,69.44,69.47,26834.0
2024-07-09 14:50:00,69.49,69.49,69.43,69.45,10596.0,69.49,69.49,69.43,69.45,10596.0
2024-07-09 14:55:00,69.45,69.49,69.41,69.42,14630.0,69.45,69.49,69.41,69.42,14630.0
2024-07-09 15:00:00,69.43,69.48,69.37,69.41,26438.0,69.43,69.48,69.37,69.41,26438.0
2024-07-09 15:05:00,69.42,69.48,69.41,69.47,41038.0,69.42,69.48,69.41,69.47,41038.0
2024-07-09 15:10:00,69.46,69.46,69.3,69.39,304574.0,69.46,69.46,69.3,69.39,304574.0
2024-07-09 15:15:00,69.36,69.46,69.27,69.3,84675.0,69.36,69.46,69.27,69.3,84675.0
2024-07-09 15:20:00,69.3,69.33,69.17,69.27,15642.0,69.3,69.33,69.17,69.27,15642.0
2024-07-09 15:25:00,69.27,69.3,69.22,69.28,12815.0,69.27,69.3,69.22,69.28,12815.0
2024-07-09 15:30:00,69.28,69.28,69.09,69.13,20806.0,69.28,69.28,69.09,69.13,20806.0
2024-07-09 15:35:00,69.13,69.28,69.13,69.22,27513.0,69.13,69.28,69.13,69.22,27513.0
2024-07-09 15:40:00,69.23,69.3,69.21,69.26,25583.0,69.23,69.3,69.21,69.26,25583.0
2024-07-09 15:45:00,69.26,69.26,69.18,69.24,22932.0,69.26,69.26,69.18,69.24,22932.0
2024-07-09 15:50:00,69.22,69.38,69.22,69.31,39240.0,69.22,69.38,69.22,69.31,39240.0
2024-07-09 15:55:00,69.3,69.3,69.03,69.09,168503.0,69.3,69.3,69.03,69.09,168503.0
2024-07-10 09:30:00,69.42,69.69,69.23,69.5,24920.0,69.42,69.69,69.23,69.5,24920.0
2024-07-10 09:35:00,69.48,69.66,69.1,69.66,43249.0,69.48,69.66,69.1,69.66,43249.0
2024-07-10 09:40:00,69.69,69.7,69.36,69.51,17095.0,69.69,69.7,69.36,69.51,17095.0
2024-07-10 09:45:00,69.49,69.6,69.31,69.44,12804.0,69.49,69.6,69.31,69.44,12804.0
2024-07-10 09:50:00,69.44,69.48,69.07,69.12,12643.0,69.44,69.48,69.07,69.12,12643.0
2024-07-10 09:55:00,69.17,69.41,69.15,69.41,12018.0,69.17,69.41,69.15,69.41,12018.0
2024-07-10 10:00:00,69.37,69.49,69.19,69.44,26419.0,69.37,69.49,69.19,69.44,26419.0
2024-07-10 10:05:00,69.42,69.64,69.38,69.64,23986.0,69.42,69.64,69.38,69.64,23986.0
2024-07-10 10:10:00,69.61,69.63,69.53,69.57,12484.0,69.61,69.63,69.53,69.57,12484.0
2024-07-10 10:15:00,69.52,69.57,69.43,69.53,9022.0,69.52,69.57,69.43,69.53,9022.0
2024-07-10 10:20:00,69.53,69.61,69.4,69.61,12593.0,69.53,69.61,69.4,69.61,12593.0
2024-07-10 10:25:00,69.59,69.59,69.45,69.53,33428.0,69.59,69.59,69.45,69.53,33428.0
2024-07-10 10:30:00,69.52,69.62,69.5,69.55,12919.0,69.52,69.62,69.5,69.55,12919.0
2024-07-10 10:35:00,69.54,69.59,69.48,69.48,11591.0,69.54,69.59,69.48,69.48,11591.0
2024-07-10 10:40:00,69.48,69.57,69.44,69.53,9273.0,69.48,69.57,69.44,69.53,9273.0
2024-07-10 10:45:00,69.54,69.57,69.5,69.53,12719.0,69.54,69.57,69.5,69.53,12719.0
2024-07-10 10:50:00,69.55,69.57,69.51,69.54,12394.0,69.55,69.57,69.51,69.54,12394.0
2024-07-10 10:55:00,69.51,69.55,69.39,69.55,11764.0,69.51,69.55,69.39,69.55,11764.0
2024-07-10 11:00:00,69.58,69.6,69.48,69.54,14899.0,69.58,69.6,69.48,69.54,14899.0
2024-07-10 11:05:00,69.54,69.81,69.5,69.72,19868.0,69.54,69.81,69.5,69.72,19868.0
2024-07-10 11:10:00,69.71,69.83,69.69,69.8,4584.0,69.71,69.83,69.69,69.8,4584.0
2024-07-10 11:15:00,69.8,69.88,69.78,69.83,6687.0,69.8,69.88,69.78,69.83,6687.0
2024-07-10 11:20:00,69.8,69.8,69.73,69.73,3326.0,69.8,69.8,69.73,69.73,3326.0
2024-07-10 11:25:00,69.75,69.81,69.68,69.79,7498.0,69.75,69.81,69.68,69.79,7498.0
2024-07-10 11:30:00,69.81,69.91,69.78,69.81,22402.0,69.81,69.91,69.78,69.81,22402.0
2024-07-10 11:35:00,69.8,69.88,69.79,69.86,7308.0,69.8,69.88,69.79,69.86,7308.0
2024-07-10 11:40:00,69.85,69.95,69.85,69.88,8575.0,69.85,69.95,69.85,69.88,8575.0
2024-07-10 11:45:00,69.87,69.88,69.78,69.8,25004.0,69.87,69.88,69.78,69.8,25004.0
2024-07-10 11:50:00,69.84,69.95,69.84,69.95,4899.0,69.84,69.95,69.84,69.95,4899.0
2024-07-10 11:55:00,69.95,70.01,69.95,69.95,7338.0,69.95,70.01,69.95,69.95,7338.0
2024-07-10 12:00:00,69.95,70.03,69.95,70.02,5653.0,69.95,70.03,69.95,70.02,5653.0
2024-07-10 12:05:00,70.01,70.11,70.0,70.09,17847.0,70.01,70.11,70.0,70.09,17847.0
2024-07-10 12:10:00,70.09,70.15,70.09,70.15,2317.0,70.09,70.15,70.09,70.15,2317.0
2024-07-10 12:15:00,70.15,70.21,70.1,70.1,16217.0,70.15,70.21,70.1,70.1,16217.0
2024-07-10 12:20:00,70.1,70.1,69.92,70.06,43309.0,70.1,70.1,69.92,70.06,43309.0
2024-07-10 12:25:00,70.06,70.1,69.99,70.0,13396.0,70.06,70.1,69.99,70.0,13396.0
2024-07-10 12:30:00,69.98,70.0,69.91,69.91,5618.0,69.98,70.0,69.91,69.91,5618.0
2024-07-10 12:35:00,69.9,69.93,69.87,69.9,6216.0,69.9,69.93,69.87,69.9,6216.0
2024-07-10 12:40:00,69.93,69.97,69.87,69.9,13244.0,69.93,69.97,69.87,69.9,13244.0
2024-07-10 12:45:00,69.9,69.91,69.82,69.83,14624.0,69.9,69.91,69.82,69.83,14624.0
2024-07-10 12:50:00,69.83,69.86,69.74,69.74,4673.0,69.83,69.86,69.74,69.74,4673.0
2024-07-10 12:55:00,69.74,69.83,69.69,69.83,3481.0,69.74,69.83,69.69,69.83,3481.0
2024-07-10 13:00:00,69.81,69.93,69.79,69.93,6534.0,69.81,69.93,69.79,69.93,6534.0
2024-07-10 13:05:00,69.93,69.93,69.74,69.77,8796.0,69.93,69.93,69.74,69.77,8796.0
2024-07-10 13:10:00,69.74,69.79,69.74,69.78,2995.0,69.74,69.79,69.74,69.78,2995.0
2024-07-10 13:15:00,69.77,69.8,69.75,69.8,3743.0,69.77,69.8,69.75,69.8,3743.0
2024-07-10 13:20:00,69.78,69.79,69.65,69.65,6671.0,69.78,69.79,69.65,69.65,6671.0
2024-07-10 13:25:00,69.63,69.74,69.62,69.71,5270.0,69.63,69.74,69.62,69.71,5270.0
2024-07-10 13:30:00,69.69,69.71,69.61,69.67,13034.0,69.69,69.71,69.61,69.67,13034.0
2024-07-10 13:35:00,69.66,69.69,69.65,69.67,9731.0,69.66,69.69,69.65,69.67,9731.0
2024-07-10 13:40:00,69.65,69.71,69.59,69.68,7906.0,69.65,69.71,69.59,69.68,7906.0
2024-07-10 13:45:00,69.67,69.72,69.66,69.67,10158.0,69.67,69.72,69.66,69.67,10158.0
2024-07-10 13:50:00,69.7,69.74,69.68,69.7,12951.0,69.7,69.74,69.68,69.7,12951.0
2024-07-10 13:55:00,69.69,69.72,69.61,69.61,7059.0,69.69,69.72,69.61,69.61,7059.0
2024-07-10 14:00:00,69.63,69.7,69.61,69.69,12357.0,69.63,69.7,69.61,69.69,12357.0
2024-07-10 14:05:00,69.68,69.73,69.67,69.7,6191.0,69.68,69.73,69.67,69.7,6191.0
2024-07-10 14:10:00,69.72,69.72,69.69,69.72,4075.0,69.72,69.72,69.69,69.72,4075.0
2024-07-10 14:15:00,69.72,69.78,69.68,69.69,13734.0,69.72,69.78,69.68,69.69,13734.0
2024-07-10 14:20:00,69.7,69.72,69.64,69.67,9489.0,69.7,69.72,69.64,69.67,9489.0
2024-07-10 14:25:00,69.69,69.71,69.67,69.69,9772.0,69.69,69.71,69.67,69.69,9772.0
2024-07-10 14:30:00,69.66,69.7,69.65,69.7,8455.0,69.66,69.7,69.65,69.7,8455.0
2024-07-10 14:35:00,69.69,69.78,69.68,69.78,8578.0,69.69,69.78,69.68,69.78,8578.0
2024-07-10 14:40:00,69.78,69.78,69.75,69.77,3693.0,69.78,69.78,69.75,69.77,3693.0
2024-07-10 14:45:00,69.77,69.8,69.73,69.73,20497.0,69.77,69.8,69.73,69.73,20497.0
2024-07-10 14:50:00,69.73,69.75,69.69,69.71,5965.0,69.73,69.75,69.69,69.71,5965.0
2024-07-10 14:55:00,69.71,69.77,69.7,69.75,12750.0,69.71,69.77,69.7,69.75,12750.0
2024-07-10 15:00:00,69.74,69.74,69.7,69.74,14003.0,69.74,69.74,69.7,69.74,14003.0
2024-07-10 15:05:00,69.72,69.75,69.64,69.72,22308.0,69.72,69.75,69.64,69.72,22308.0
2024-07-10 15:10:00,69.74,69.74,69.7,69.73,5094.0,69.74,69.74,69.7,69.73,5094.0
2024-07-10 15:15:00,69.73,69.76,69.72,69.73,11474.0,69.73,69.76,69.72,69.73,11474.0
2024-07-10 15:20:00,69.73,69.76,69.62,69.69,18511.0,69.73,69.76,69.62,69.69,18511.0
2024-07-10 15:25:00,69.7,69.74,69.7,69.7,16895.0,69.7,69.74,69.7,69.7,16895.0
2024-07-10 15:30:00,69.7,69.7,69.5,69.51,18375.0,69.7,69.7,69.5,69.51,18375.0
2024-07-10 15:35:00,69.5,69.54,69.45,69.51,25525.0,69.5,69.54,69.45,69.51,25525.0
2024-07-10 15:40:00,69.52,69.57,69.47,69.48,26248.0,69.52,69.57,69.47,69.48,26248.0
2024-07-10 15:45:00,69.47,69.61,69.46,69.56,36552.0,69.47,69.61,69.46,69.56,36552.0
2024-07-10 15:50:00,69.56,69.63,69.55,69.59,61819.0,69.56,69.63,69.55,69.59,61819.0
2024-07-10 15:55:00,69.59,69.67,69.57,69.6,177615.0,69.59,69.67,69.57,69.6,177615.0
2024-07-11 09:30:00,70.77,71.21,70.66,70.8,56559.0,70.77,71.21,70.66,70.8,56559.0
2024-07-11 09:35:00,70.8,71.0,70.52,70.85,15866.0,70.8,71.0,70.52,70.85,15866.0
2024-07-11 09:40:00,70.85,71.33,70.85,71.16,18353.0,70.85,71.33,70.85,71.16,18353.0
2024-07-11 09:45:00,71.13,71.61,71.01,71.54,11410.0,71.13,71.61,71.01,71.54,11410.0
2024-07-11 09:50:00,71.54,71.9,71.44,71.86,15150.0,71.54,71.9,71.44,71.86,15150.0
2024-07-11 09:55:00,71.75,71.95,71.61,71.95,6120.0,71.75,71.95,71.61,71.95,6120.0
2024-07-11 10:00:00,71.94,72.23,71.92,72.09,12108.0,71.94,72.23,71.92,72.09,12108.0
2024-07-11 10:05:00,72.1,72.24,72.04,72.13,26482.0,72.1,72.24,72.04,72.13,26482.0
2024-07-11 10:10:00,72.15,72.28,71.8,71.92,14500.0,72.15,72.28,71.8,71.92,14500.0
2024-07-11 10:15:00,71.92,71.98,71.78,71.81,18788.0,71.92,71.98,71.78,71.81,18788.0
2024-07-11 10:20:00,71.83,71.95,71.73,71.73,33519.0,71.83,71.95,71.73,71.73,33519.0
2024-07-11 10:25:00,71.75,71.85,71.62,71.65,11598.0,71.75,71.85,71.62,71.65,11598.0
2024-07-11 10:30:00,71.64,71.87,71.62,71.7,18624.0,71.64,71.87,71.62,71.7,18624.0
2024-07-11 10:35:00,71.7,71.87,71.61,71.86,45804.0,71.7,71.87,71.61,71.86,45804.0
2024-07-11 10:40:00,71.88,72.13,71.88,72.11,19218.0,71.88,72.13,71.88,72.11,19218.0
2024-07-11 10:45:00,72.15,72.16,71.77,71.84,15614.0,72.15,72.16,71.77,71.84,15614.0
2024-07-11 10:50:00,71.84,72.03,71.82,71.94,19313.0,71.84,72.03,71.82,71.94,19313.0
2024-07-11 10:55:00,71.94,72.07,71.92,71.98,26764.0,71.94,72.07,71.92,71.98,26764.0
2024-07-11 11:00:00,71.99,72.0,71.8,71.95,13749.0,71.99,72.0,71.8,71.95,13749.0
2024-07-11 11:05:00,71.98,72.05,71.89,71.9,10739.0,71.98,72.05,71.89,71.9,10739.0
2024-07-11 11:10:00,71.91,71.93,71.79,71.89,9670.0,71.91,71.93,71.79,71.89,9670.0
2024-07-11 11:15:00,71.89,71.94,71.83,71.92,14274.0,71.89,71.94,71.83,71.92,14274.0
2024-07-11 11:20:00,71.88,71.93,71.86,71.93,17603.0,71.88,71.93,71.86,71.93,17603.0
2024-07-11 11:25:00,71.92,71.95,71.8,71.84,20253.0,71.92,71.95,71.8,71.84,20253.0
2024-07-11 11:30:00,71.85,72.04,71.85,71.92,16177.0,71.85,72.04,71.85,71.92,16177.0
2024-07-11 11:35:00,71.93,71.95,71.79,71.84,12352.0,71.93,71.95,71.79,71.84,12352.0
2024-07-11 11:40:00,71.85,71.89,71.61,71.68,14852.0,71.85,71.89,71.61,71.68,14852.0
2024-07-11 11:45:00,71.69,71.72,71.57,71.57,10155.0,71.69,71.72,71.57,71.57,10155.0
2024-07-11 11:50:00,71.54,71.66,71.54,71.63,18610.0,71.54,71.66,71.54,71.63,18610.0
2024-07-11 11:55:00,71.63,71.63,71.48,71.52,8974.0,71.63,71.63,71.48,71.52,8974.0
2024-07-11 12:00:00,71.51,71.55,71.31,71.34,14341.0,71.51,71.55,71.31,71.34,14341.0
2024-07-11 12:05:00,71.34,71.35,71.2,71.31,15041.0,71.34,71.35,71.2,71.31,15041.0
2024-07-11 12:10:00,71.31,71.39,71.27,71.31,27300.0,71.31,71.39,71.27,71.31,27300.0
2024-07-11 12:15:00,71.31,71.39,71.22,71.37,13752.0,71.31,71.39,71.22,71.37,13752.0
2024-07-11 12:20:00,71.37,71.4,71.19,71.21,13656.0,71.37,71.4,71.19,71.21,13656.0
2024-07-11 12:25:00,71.22,71.3,71.18,71.29,11300.0,71.22,71.3,71.18,71.29,11300.0
2024-07-11 12:30:00,71.29,71.48,71.25,71.48,21506.0,71.29,71.48,71.25,71.48,21506.0
2024-07-11 12:35:00,71.5,71.5,71.29,71.38,22651.0,71.5,71.5,71.29,71.38,22651.0
2024-07-11 12:40:00,71.36,71.41,71.33,71.37,11073.0,71.36,71.41,71.33,71.37,11073.0
2024-07-11 12:45:00,71.38,71.38,71.25,71.27,18824.0,71.38,71.38,71.25,71.27,18824.0
2024-07-11 12:50:00,71.28,71.36,71.27,71.28,8525.0,71.28,71.36,71.27,71.28,8525.0
2024-07-11 12:55:00,71.28,71.53,71.28,71.42,10098.0,71.28,71.53,71.28,71.42,10098.0
2024-07-11 13:00:00,71.44,71.55,71.4,71.51,14781.0,71.44,71.55,71.4,71.51,14781.0
2024-07-11 13:05:00,71.52,71.6,71.48,71.58,8232.0,71.52,71.6,71.48,71.58,8232.0
2024-07-11 13:10:00,71.59,71.59,71.47,71.52,14763.0,71.59,71.59,71.47,71.52,14763.0
2024-07-11 13:15:00,71.52,71.58,71.48,71.51,10799.0,71.52,71.58,71.48,71.51,10799.0
2024-07-11 13:20:00,71.53,71.62,71.52,71.59,7623.0,71.53,71.62,71.52,71.59,7623.0
2024-07-11 13:25:00,71.6,71.73,71.6,71.67,8046.0,71.6,71.73,71.6,71.67,8046.0
2024-07-11 13:30:00,71.67,71.7,71.58,71.6,6899.0,71.67,71.7,71.58,71.6,6899.0
2024-07-11 13:35:00,71.58,71.62,71.56,71.61,7546.0,71.58,71.62,71.56,71.61,7546.0
2024-07-11 13:40:00,71.61,71.69,71.59,71.63,14280.0,71.61,71.69,71.59,71.63,14280.0
2024-07-11 13:45:00,71.63,71.65,71.57,71.57,6695.0,71.63,71.65,71.57,71.57,6695.0
2024-07-11 13:50:00,71.57,71.65,71.56,71.61,8292.0,71.57,71.65,71.56,71.61,8292.0
2024-07-11 13:55:00,71.64,71.65,71.58,71.62,6910.0,71.64,71.65,71.58,71.62,6910.0
2024-07-11 14:00:00,71.62,71.62,71.47,71.5,9831.0,71.62,71.62,71.47,71.5,9831.0
2024-07-11 14:05:00,71.5,71.55,71.47,71.48,14404.0,71.5,71.55,71.47,71.48,14404.0
2024-07-11 14:10:00,71.48,71.62,71.47,71.62,8199.0,71.48,71.62,71.47,71.62,8199.0
2024-07-11 14:15:00,71.62,71.62,71.53,71.53,8144.0,71.62,71.62,71.53,71.53,8144.0
2024-07-11 14:20:00,71.53,71.58,71.47,71.53,8409.0,71.53,71.58,71.47,71.53,8409.0
2024-07-11 14:25:00,71.52,71.99,71.48,71.99,45557.0,71.52,71.99,71.48,71.99,45557.0
2024-07-11 14:30:00,71.97,72.08,71.91,71.96,13873.0,71.97,72.08,71.91,71.96,13873.0
2024-07-11 14:35:00,71.98,72.0,71.66,71.66,53923.0,71.98,72.0,71.66,71.66,53923.0
2024-07-11 14:40:00,71.7,71.75,71.62,71.65,7232.0,71.7,71.75,71.62,71.65,7232.0
2024-07-11 14:45:00,71.65,71.67,71.61,71.63,4921.0,71.65,71.67,71.61,71.63,4921.0
2024-07-11 14:50:00,71.63,71.65,71.59,71.64,10993.0,71.63,71.65,71.59,71.64,10993.0
2024-07-11 14:55:00,71.66,71.71,71.65,71.68,8827.0,71.66,71.71,71.65,71.68,8827.0
2024-07-11 15:00:00,71.68,71.68,71.58,71.61,5922.0,71.68,71.68,71.58,71.61,5922.0
2024-07-11 15:05:00,71.62,71.62,71.53,71.53,6549.0,71.62,71.62,71.53,71.53,6549.0
2024-07-11 15:10:00,71.53,71.57,71.49,71.56,11356.0,71.53,71.57,71.49,71.56,11356.0
2024-07-11 15:15:00,71.57,71.66,71.55,71.61,18525.0,71.57,71.66,71.55,71.61,18525.0
2024-07-11 15:20:00,71.62,71.65,71.59,71.62,11826.0,71.62,71.65,71.59,71.62,11826.0
2024-07-11 15:25:00,71.62,71.65,71.6,71.6,11852.0,71.62,71.65,71.6,71.6,11852.0
2024-07-11 15:30:00,71.61,71.67,71.58,71.62,20693.0,71.61,71.67,71.58,71.62,20693.0
2024-07-11 15:35:00,71.64,71.66,71.58,71.59,16885.0,71.64,71.66,71.58,71.59,16885.0
2024-07-11 15:40:00,71.59,71.85,71.58,71.66,96786.0,71.59,71.85,71.58,71.66,96786.0
2024-07-11 15:45:00,71.67,71.72,71.61,71.63,34393.0,71.67,71.72,71.61,71.63,34393.0
2024-07-11 15:50:00,71.62,71.94,71.58,71.84,112918.0,71.62,71.94,71.58,71.84,112918.0
2024-07-11 15:55:00,71.82,71.86,71.55,71.75,177175.0,71.82,71.86,71.55,71.75,177175.0
2024-07-12 09:30:00,71.75,72.07,71.39,71.91,70256.0,71.75,72.07,71.39,71.91,70256.0
2024-07-12 09:35:00,71.9,72.08,71.52,72.05,42557.0,71.9,72.08,71.52,72.05,42557.0
2024-07-12 09:40:00,72.14,72.14,71.69,71.69,4893.0,72.14,72.14,71.69,71.69,4893.0
2024-07-12 09:45:00,71.73,71.85,71.57,71.61,12569.0,71.73,71.85,71.57,71.61,12569.0
2024-07-12 09:50:00,71.64,71.75,71.34,71.67,6991.0,71.64,71.75,71.34,71.67,6991.0
2024-07-12 09:55:00,71.68,71.75,71.48,71.59,6777.0,71.68,71.75,71.48,71.59,6777.0
2024-07-12 10:00:00,71.66,71.69,71.49,71.67,7308.0,71.66,71.69,71.49,71.67,7308.0
2024-07-12 10:05:00,71.68,71.75,71.51,71.59,8583.0,71.68,71.75,71.51,71.59,8583.0
2024-07-12 10:10:00,71.53,71.78,71.48,71.78,15998.0,71.53,71.78,71.48,71.78,15998.0
2024-07-12 10:15:00,71.76,71.81,71.62,71.77,27357.0,71.76,71.81,71.62,71.77,27357.0
2024-07-12 10:20:00,71.81,71.81,71.6,71.69,14843.0,71.81,71.81,71.6,71.69,14843.0
2024-07-12 10:25:00,71.69,71.97,71.56,71.93,38295.0,71.69,71.97,71.56,71.93,38295.0
2024-07-12 10:30:00,71.92,72.11,71.83,71.88,24647.0,71.92,72.11,71.83,71.88,24647.0
2024-07-12 10:35:00,71.88,71.97,71.78,71.92,19835.0,71.88,71.97,71.78,71.92,19835.0
2024-07-12 10:40:00,71.92,71.93,71.75,71.83,35709.0,71.92,71.93,71.75,71.83,35709.0
2024-07-12 10:45:00,71.83,71.86,71.72,71.79,49412.0,71.83,71.86,71.72,71.79,49412.0
2024-07-12 10:50:00,71.81,71.92,71.67,71.68,18126.0,71.81,71.92,71.67,71.68,18126.0
2024-07-12 10:55:00,71.68,71.82,71.68,71.81,20117.0,71.68,71.82,71.68,71.81,20117.0
2024-07-12 11:00:00,71.83,71.9,71.72,71.72,33277.0,71.83,71.9,71.72,71.72,33277.0
2024-07-12 11:05:00,71.72,71.87,71.72,71.78,36424.0,71.72,71.87,71.72,71.78,36424.0
2024-07-12 11:10:00,71.8,71.89,71.73,71.75,21074.0,71.8,71.89,71.73,71.75,21074.0
2024-07-12 11:15:00,71.77,71.87,71.71,71.86,18527.0,71.77,71.87,71.71,71.86,18527.0
2024-07-12 11:20:00,71.85,72.0,71.83,71.88,14611.0,71.85,72.0,71.83,71.88,14611.0
2024-07-12 11:25:00,71.88,72.08,71.84,72.07,13842.0,71.88,72.08,71.84,72.07,13842.0
2024-07-12 11:30:00,72.06,72.08,71.95,71.96,25837.0,72.06,72.08,71.95,71.96,25837.0
2024-07-12 11:35:00,71.96,71.97,71.78,71.84,15417.0,71.96,71.97,71.78,71.84,15417.0
2024-07-12 11:40:00,71.9,72.03,71.85,71.97,15808.0,71.9,72.03,71.85,71.97,15808.0
2024-07-12 11:45:00,71.97,72.0,71.9,72.0,10511.0,71.97,72.0,71.9,72.0,10511.0
2024-07-12 11:50:00,72.01,72.09,71.95,71.98,13234.0,72.01,72.09,71.95,71.98,13234.0
2024-07-12 11:55:00,71.98,72.01,71.96,71.97,9668.0,71.98,72.01,71.96,71.97,9668.0
2024-07-12 12:00:00,71.95,71.96,71.89,71.95,6138.0,71.95,71.96,71.89,71.95,6138.0
2024-07-12 12:05:00,71.95,72.07,71.94,71.99,48993.0,71.95,72.07,71.94,71.99,48993.0
2024-07-12 12:10:00,72.01,72.1,71.99,72.06,33472.0,72.01,72.1,71.99,72.06,33472.0
2024-07-12 12:15:00,72.06,72.2,72.04,72.08,15562.0,72.06,72.2,72.04,72.08,15562.0
2024-07-12 12:20:00,72.09,72.18,72.08,72.14,8788.0,72.09,72.18,72.08,72.14,8788.0
2024-07-12 12:25:00,72.12,72.17,72.12,72.17,19593.0,72.12,72.17,72.12,72.17,19593.0
2024-07-12 12:30:00,72.18,72.22,72.15,72.19,21795.0,72.18,72.22,72.15,72.19,21795.0
2024-07-12 12:35:00,72.19,72.22,72.15,72.18,9613.0,72.19,72.22,72.15,72.18,9613.0
2024-07-12 12:40:00,72.15,72.22,72.05,72.19,38896.0,72.15,72.22,72.05,72.19,38896.0
2024-07-12 12:45:00,72.18,72.21,72.15,72.19,13245.0,72.18,72.21,72.15,72.19,13245.0
2024-07-12 12:50:00,72.2,72.31,72.2,72.29,11470.0,72.2,72.31,72.2,72.29,11470.0
2024-07-12 12:55:00,72.3,72.44,72.29,72.37,9964.0,72.3,72.44,72.29,72.37,9964.0
2024-07-12 13:00:00,72.37,72.37,72.25,72.27,6327.0,72.37,72.37,72.25,72.27,6327.0
2024-07-12 13:05:00,72.27,72.29,72.19,72.21,9069.0,72.27,72.29,72.19,72.21,9069.0
2024-07-12 13:10:00,72.21,72.29,72.2,72.29,8353.0,72.21,72.29,72.2,72.29,8353.0
2024-07-12 13:15:00,72.29,72.37,72.27,72.34,13889.0,72.29,72.37,72.27,72.34,13889.0
2024-07-12 13:20:00,72.33,72.36,72.32,72.32,7396.0,72.33,72.36,72.32,72.32,7396.0
2024-07-12 13:25:00,72.32,72.46,72.29,72.46,11869.0,72.32,72.46,72.29,72.46,11869.0
2024-07-12 13:30:00,72.46,72.61,72.44,72.51,14165.0,72.46,72.61,72.44,72.51,14165.0
2024-07-12 13:35:00,72.51,72.59,72.47,72.48,11323.0,72.51,72.59,72.47,72.48,11323.0
2024-07-12 13:40:00,72.48,72.52,72.44,72.52,7313.0,72.48,72.52,72.44,72.52,7313.0
2024-07-12 13:45:00,72.53,72.53,72.43,72.45,10406.0,72.53,72.53,72.43,72.45,10406.0
2024-07-12 13:50:00,72.44,72.46,72.4,72.43,5747.0,72.44,72.46,72.4,72.43,5747.0
2024-07-12 13:55:00,72.43,72.5,72.4,72.48,11453.0,72.43,72.5,72.4,72.48,11453.0
2024-07-12 14:00:00,72.48,72.6,72.4,72.6,14598.0,72.48,72.6,72.4,72.6,14598.0
2024-07-12 14:05:00,72.59,72.63,72.52,72.55,15090.0,72.59,72.63,72.52,72.55,15090.0
2024-07-12 14:10:00,72.55,72.55,72.35,72.36,16557.0,72.55,72.55,72.35,72.36,16557.0
2024-07-12 14:15:00,72.36,72.44,72.36,72.41,12237.0,72.36,72.44,72.36,72.41,12237.0
2024-07-12 14:20:00,72.41,72.45,72.37,72.45,18805.0,72.41,72.45,72.37,72.45,18805.0
2024-07-12 14:25:00,72.43,72.52,72.37,72.5,10830.0,72.43,72.52,72.37,72.5,10830.0
2024-07-12 14:30:00,72.49,72.52,72.46,72.49,26768.0,72.49,72.52,72.46,72.49,26768.0
2024-07-12 14:35:00,72.49,72.58,72.49,72.58,10439.0,72.49,72.58,72.49,72.58,10439.0
2024-07-12 14:40:00,72.59,72.6,72.49,72.6,12215.0,72.59,72.6,72.49,72.6,12215.0
2024-07-12 14:45:00,72.61,72.65,72.6,72.61,11205.0,72.61,72.65,72.6,72.61,11205.0
2024-07-12 14:50:00,72.61,72.65,72.55,72.64,22690.0,72.61,72.65,72.55,72.64,22690.0
2024-07-12 14:55:00,72.65,72.81,72.64,72.79,16998.0,72.65,72.81,72.64,72.79,16998.0
2024-07-12 15:00:00,72.78,72.8,72.71,72.77,9733.0,72.78,72.8,72.71,72.77,9733.0
2024-07-12 15:05:00,72.78,72.86,72.72,72.73,12796.0,72.78,72.86,72.72,72.73,12796.0
2024-07-12 15:10:00,72.74,72.75,72.71,72.73,13465.0,72.74,72.75,72.71,72.73,13465.0
2024-07-12 15:15:00,72.73,72.76,72.64,72.66,29724.0,72.73,72.76,72.64,72.66,29724.0
2024-07-12 15:20:00,72.67,72.74,72.65,72.67,39441.0,72.67,72.74,72.65,72.67,39441.0
2024-07-12 15:25:00,72.69,72.81,72.64,72.73,45459.0,72.69,72.81,72.64,72.73,45459.0
2024-07-12 15:30:00,72.75,72.8,72.63,72.74,37074.0,72.75,72.8,72.63,72.74,37074.0
2024-07-12 15:35:00,72.71,72.72,72.65,72.65,28158.0,72.71,72.72,72.65,72.65,28158.0
2024-07-12 15:40:00,72.66,72.74,72.59,72.61,29218.0,72.66,72.74,72.59,72.61,29218.0
2024-07-12 15:45:00,72.62,72.73,72.62,72.71,34896.0,72.62,72.73,72.62,72.71,34896.0
2024-07-12 15:50:00,72.71,72.85,72.66,72.8,60248.0,72.71,72.85,72.66,72.8,60248.0
2024-07-12 15:55:00,72.79,72.84,72.63,72.72,135531.0,72.79,72.84,72.63,72.72,135531.0
2024-07-15 09:30:00,72.04,72.11,71.85,72.05,103991.0,72.04,72.11,71.85,72.05,103991.0
2024-07-15 09:35:00,71.98,72.28,71.88,72.27,23701.0,71.98,72.28,71.88,72.27,23701.0
2024-07-15 09:40:00,72.28,72.52,72.0,72.5,24588.0,72.28,72.52,72.0,72.5,24588.0
2024-07-15 09:45:00,72.52,72.69,72.19,72.59,44971.0,72.52,72.69,72.19,72.59,44971.0
2024-07-15 09:50:00,72.57,72.57,72.33,72.42,15438.0,72.57,72.57,72.33,72.42,15438.0
2024-07-15 09:55:00,72.47,72.47,72.25,72.42,14473.0,72.47,72.47,72.25,72.42,14473.0
2024-07-15 10:00:00,72.43,72.56,72.31,72.52,46331.0,72.43,72.56,72.31,72.52,46331.0
2024-07-15 10:05:00,72.54,72.56,72.42,72.56,63236.0,72.54,72.56,72.42,72.56,63236.0
2024-07-15 10:10:00,72.56,72.65,72.45,72.46,35048.0,72.56,72.65,72.45,72.46,35048.0
2024-07-15 10:15:00,72.51,72.56,72.4,72.43,18015.0,72.51,72.56,72.4,72.43,18015.0
2024-07-15 10:20:00,72.44,72.65,72.43,72.54,47455.0,72.44,72.65,72.43,72.54,47455.0
2024-07-15 10:25:00,72.51,72.63,72.47,72.51,11799.0,72.51,72.63,72.47,72.51,11799.0
2024-07-15 10:30:00,72.51,72.6,72.44,72.47,10079.0,72.51,72.6,72.44,72.47,10079.0
2024-07-15 10:35:00,72.46,72.49,72.21,72.23,54266.0,72.46,72.49,72.21,72.23,54266.0
2024-07-15 10:40:00,72.27,72.27,72.15,72.17,19271.0,72.27,72.27,72.15,72.17,19271.0
2024-07-15 10:45:00,72.2,72.28,72.19,72.25,12679.0,72.2,72.28,72.19,72.25,12679.0
2024-07-15 10:50:00,72.26,72.39,72.25,72.34,31683.0,72.26,72.39,72.25,72.34,31683.0
2024-07-15 10:55:00,72.32,72.34,72.19,72.34,5161.0,72.32,72.34,72.19,72.34,5161.0
2024-07-15 11:00:00,72.37,72.51,72.36,72.42,4980.0,72.37,72.51,72.36,72.42,4980.0
2024-07-15 11:05:00,72.42,72.45,72.16,72.17,17142.0,72.42,72.45,72.16,72.17,17142.0
2024-07-15 11:10:00,72.17,72.33,72.17,72.31,12927.0,72.17,72.33,72.17,72.31,12927.0
2024-07-15 11:15:00,72.29,72.37,72.17,72.29,8286.0,72.29,72.37,72.17,72.29,8286.0
2024-07-15 11:20:00,72.31,72.36,72.28,72.28,8134.0,72.31,72.36,72.28,72.28,8134.0
2024-07-15 11:25:00,72.28,72.3,72.2,72.2,5383.0,72.28,72.3,72.2,72.2,5383.0
2024-07-15 11:30:00,72.22,72.27,72.18,72.27,12377.0,72.22,72.27,72.18,72.27,12377.0
2024-07-15 11:35:00,72.26,72.51,72.25,72.41,11316.0,72.26,72.51,72.25,72.41,11316.0
2024-07-15 11:40:00,72.38,72.57,72.38,72.56,4224.0,72.38,72.57,72.38,72.56,4224.0
2024-07-15 11:45:00,72.55,72.57,72.32,72.48,109208.0,72.55,72.57,72.32,72.48,109208.0
2024-07-15 11:50:00,72.44,72.61,72.44,72.59,8038.0,72.44,72.61,72.44,72.59,8038.0
2024-07-15 11:55:00,72.59,72.64,72.56,72.6,6492.0,72.59,72.64,72.56,72.6,6492.0
2024-07-15 12:00:00,72.59,72.6,72.39,72.39,4596.0,72.59,72.6,72.39,72.39,4596.0
2024-07-15 12:05:00,72.38,72.62,72.33,72.57,10745.0,72.38,72.62,72.33,72.57,10745.0
2024-07-15 12:10:00,72.57,72.68,72.57,72.62,6313.0,72.57,72.68,72.57,72.62,6313.0
2024-07-15 12:15:00,72.63,72.63,72.44,72.55,36382.0,72.63,72.63,72.44,72.55,36382.0
2024-07-15 12:20:00,72.56,72.57,72.36,72.42,12908.0,72.56,72.57,72.36,72.42,12908.0
2024-07-15 12:25:00,72.37,72.45,72.31,72.37,8731.0,72.37,72.45,72.31,72.37,8731.0
2024-07-15 12:30:00,72.35,72.41,72.28,72.37,4932.0,72.35,72.41,72.28,72.37,4932.0
2024-07-15 12:35:00,72.39,72.48,72.32,72.43,9225.0,72.39,72.48,72.32,72.43,9225.0
2024-07-15 12:40:00,72.41,72.43,72.32,72.36,10161.0,72.41,72.43,72.32,72.36,10161.0
2024-07-15 12:45:00,72.36,72.36,72.24,72.25,6568.0,72.36,72.36,72.24,72.25,6568.0
2024-07-15 12:50:00,72.25,72.35,72.25,72.33,16306.0,72.25,72.35,72.25,72.33,16306.0
2024-07-15 12:55:00,72.33,72.38,72.28,72.31,8350.0,72.33,72.38,72.28,72.31,8350.0
2024-07-15 13:00:00,72.25,72.25,72.16,72.23,16197.0,72.25,72.25,72.16,72.23,16197.0
2024-07-15 13:05:00,72.24,72.27,72.17,72.24,7979.0,72.24,72.27,72.17,72.24,7979.0
2024-07-15 13:10:00,72.26,72.29,72.21,72.28,4746.0,72.26,72.29,72.21,72.28,4746.0
2024-07-15 13:15:00,72.29,72.34,72.25,72.32,11806.0,72.29,72.34,72.25,72.32,11806.0
2024-07-15 13:20:00,72.33,72.33,72.26,72.3,6180.0,72.33,72.33,72.26,72.3,6180.0
2024-07-15 13:25:00,72.32,72.38,72.25,72.26,9500.0,72.32,72.38,72.25,72.26,9500.0
2024-07-15 13:30:00,72.26,72.29,72.16,72.18,13940.0,72.26,72.29,72.16,72.18,13940.0
2024-07-15 13:35:00,72.17,72.2,72.15,72.17,21613.0,72.17,72.2,72.15,72.17,21613.0
2024-07-15 13:40:00,72.16,72.19,72.15,72.16,38974.0,72.16,72.19,72.15,72.16,38974.0
2024-07-15 13:45:00,72.16,72.19,72.15,72.18,24631.0,72.16,72.19,72.15,72.18,24631.0
2024-07-15 13:50:00,72.17,72.33,72.17,72.33,9344.0,72.17,72.33,72.17,72.33,9344.0
2024-07-15 13:55:00,72.34,72.49,72.34,72.39,7292.0,72.34,72.49,72.34,72.39,7292.0
2024-07-15 14:00:00,72.39,72.44,72.34,72.4,6828.0,72.39,72.44,72.34,72.4,6828.0
2024-07-15 14:05:00,72.42,72.47,72.37,72.45,10720.0,72.42,72.47,72.37,72.45,10720.0
2024-07-15 14:10:00,72.46,72.51,72.45,72.48,7285.0,72.46,72.51,72.45,72.48,7285.0
2024-07-15 14:15:00,72.51,72.65,72.51,72.65,4129.0,72.51,72.65,72.51,72.65,4129.0
2024-07-15 14:20:00,72.63,72.71,72.6,72.6,11429.0,72.63,72.71,72.6,72.6,11429.0
2024-07-15 14:25:00,72.6,72.64,72.55,72.59,10480.0,72.6,72.64,72.55,72.59,10480.0
2024-07-15 14:30:00,72.58,72.6,72.53,72.53,4217.0,72.58,72.6,72.53,72.53,4217.0
2024-07-15 14:35:00,72.55,72.59,72.43,72.55,51757.0,72.55,72.59,72.43,72.55,51757.0
2024-07-15 14:40:00,72.55,72.61,72.53,72.61,4326.0,72.55,72.61,72.53,72.61,4326.0
2024-07-15 14:45:00,72.61,72.7,72.53,72.55,6870.0,72.61,72.7,72.53,72.55,6870.0
2024-07-15 14:50:00,72.54,72.54,72.44,72.5,2752.0,72.54,72.54,72.44,72.5,2752.0
2024-07-15 14:55:00,72.49,72.49,72.4,72.48,8637.0,72.49,72.49,72.4,72.48,8637.0
2024-07-15 15:00:00,72.5,72.54,72.48,72.53,15009.0,72.5,72.54,72.48,72.53,15009.0
2024-07-15 15:05:00,72.51,72.57,72.47,72.56,15567.0,72.51,72.57,72.47,72.56,15567.0
2024-07-15 15:10:00,72.56,72.56,72.45,72.52,52017.0,72.56,72.56,72.45,72.52,52017.0
2024-07-15 15:15:00,72.53,72.54,72.45,72.48,6950.0,72.53,72.54,72.45,72.48,6950.0
2024-07-15 15:20:00,72.47,72.6,72.42,72.53,12165.0,72.47,72.6,72.42,72.53,12165.0
2024-07-15 15:25:00,72.55,72.55,72.41,72.41,7924.0,72.55,72.55,72.41,72.41,7924.0
2024-07-15 15:30:00,72.39,72.41,72.23,72.25,69309.0,72.39,72.41,72.23,72.25,69309.0
2024-07-15 15:35:00,72.23,72.26,72.19,72.23,22293.0,72.23,72.26,72.19,72.23,22293.0
2024-07-15 15:40:00,72.25,72.26,72.15,72.16,20114.0,72.25,72.26,72.15,72.16,20114.0
2024-07-15 15:45:00,72.17,72.21,72.15,72.18,75435.0,72.17,72.21,72.15,72.18,75435.0
2024-07-15 15:50:00,72.17,72.21,72.11,72.16,46419.0,72.17,72.21,72.11,72.16,46419.0
2024-07-15 15:55:00,72.15,72.3,72.12,72.29,137631.0,72.15,72.3,72.12,72.29,137631.0
2024-07-16 09:30:00,72.66,72.66,71.88,71.9,23189.0,72.66,72.66,71.88,71.9,23189.0
2024-07-16 09:35:00,72.01,72.15,71.75,71.95,10312.0,72.01,72.15,71.75,71.95,10312.0
2024-07-16 09:40:00,71.98,72.34,71.98,72.17,11784.0,71.98,72.34,71.98,72.17,11784.0
2024-07-16 09:45:00,72.17,72.25,71.95,71.99,16990.0,72.17,72.25,71.95,71.99,16990.0
2024-07-16 09:50:00,72.03,72.36,71.99,72.34,27077.0,72.03,72.36,71.99,72.34,27077.0
2024-07-16 09:55:00,72.31,72.47,72.29,72.45,34008.0,72.31,72.47,72.29,72.45,34008.0
2024-07-16 10:00:00,72.48,72.87,72.4,72.87,17427.0,72.48,72.87,72.4,72.87,17427.0
2024-07-16 10:05:00,72.82,72.96,72.76,72.82,20656.0,72.82,72.96,72.76,72.82,20656.0
2024-07-16 10:10:00,72.79,72.95,72.77,72.88,20352.0,72.79,72.95,72.77,72.88,20352.0
2024-07-16 10:15:00,72.84,73.0,72.67,72.7,19453.0,72.84,73.0,72.67,72.7,19453.0
2024-07-16 10:20:00,72.71,72.92,72.66,72.82,6054.0,72.71,72.92,72.66,72.82,6054.0
2024-07-16 10:25:00,72.86,72.88,72.72,72.76,17705.0,72.86,72.88,72.72,72.76,17705.0
2024-07-16 10:30:00,72.76,72.9,72.69,72.9,13686.0,72.76,72.9,72.69,72.9,13686.0
2024-07-16 10:35:00,72.89,73.02,72.85,72.93,11389.0,72.89,73.02,72.85,72.93,11389.0
2024-07-16 10:40:00,72.93,72.93,72.74,72.77,13696.0,72.93,72.93,72.74,72.77,13696.0
2024-07-16 10:45:00,72.77,72.98,72.75,72.98,10074.0,72.77,72.98,72.75,72.98,10074.0
2024-07-16 10:50:00,73.0,73.14,72.99,73.04,12107.0,73.0,73.14,72.99,73.04,12107.0
2024-07-16 10:55:00,73.04,73.17,72.95,73.11,12692.0,73.04,73.17,72.95,73.11,12692.0
2024-07-16 11:00:00,73.12,73.29,73.09,73.28,9189.0,73.12,73.29,73.09,73.28,9189.0
2024-07-16 11:05:00,73.28,73.31,73.16,73.16,4989.0,73.28,73.31,73.16,73.16,4989.0
2024-07-16 11:10:00,73.17,73.28,73.16,73.21,11003.0,73.17,73.28,73.16,73.21,11003.0
2024-07-16 11:15:00,73.19,73.19,73.05,73.07,2969.0,73.19,73.19,73.05,73.07,2969.0
2024-07-16 11:20:00,73.07,73.15,73.05,73.07,10587.0,73.07,73.15,73.05,73.07,10587.0
2024-07-16 11:25:00,73.1,73.18,73.09,73.1,5796.0,73.1,73.18,73.09,73.1,5796.0
2024-07-16 11:30:00,73.06,73.11,72.85,73.11,9158.0,73.06,73.11,72.85,73.11,9158.0
2024-07-16 11:35:00,73.08,73.08,72.94,72.98,35550.0,73.08,73.08,72.94,72.98,35550.0
2024-07-16 11:40:00,72.94,72.98,72.84,72.86,8529.0,72.94,72.98,72.84,72.86,8529.0
2024-07-16 11:45:00,72.86,72.9,72.77,72.9,9066.0,72.86,72.9,72.77,72.9,9066.0
2024-07-16 11:50:00,72.9,72.98,72.9,72.95,7926.0,72.9,72.98,72.9,72.95,7926.0
2024-07-16 11:55:00,72.96,72.97,72.83,72.93,7921.0,72.96,72.97,72.83,72.93,7921.0
2024-07-16 12:00:00,72.94,72.95,72.83,72.91,28671.0,72.94,72.95,72.83,72.91,28671.0
2024-07-16 12:05:00,72.91,72.96,72.9,72.94,6372.0,72.91,72.96,72.9,72.94,6372.0
2024-07-16 12:10:00,72.93,73.04,72.92,73.04,8486.0,72.93,73.04,72.92,73.04,8486.0
2024-07-16 12:15:00,73.05,73.07,72.97,73.05,8437.0,73.05,73.07,72.97,73.05,8437.0
2024-07-16 12:20:00,72.98,73.09,72.98,73.05,5415.0,72.98,73.09,72.98,73.05,5415.0
2024-07-16 12:25:00,73.05,73.06,72.93,72.95,8629.0,73.05,73.06,72.93,72.95,8629.0
2024-07-16 12:30:00,72.94,72.97,72.89,72.97,5432.0,72.94,72.97,72.89,72.97,5432.0
2024-07-16 12:35:00,72.98,73.02,72.96,73.02,6059.0,72.98,73.02,72.96,73.02,6059.0
2024-07-16 12:40:00,73.04,73.07,73.02,73.05,3530.0,73.04,73.07,73.02,73.05,3530.0
2024-07-16 12:45:00,73.05,73.11,73.02,73.07,4789.0,73.05,73.11,73.02,73.07,4789.0
2024-07-16 12:50:00,73.07,73.07,73.02,73.05,2497.0,73.07,73.07,73.02,73.05,2497.0
2024-07-16 12:55:00,73.04,73.11,73.04,73.06,5769.0,73.04,73.11,73.04,73.06,5769.0
2024-07-16 13:00:00,73.05,73.06,73.02,73.03,4505.0,73.05,73.06,73.02,73.03,4505.0
2024-07-16 13:05:00,73.03,73.11,73.01,73.05,6148.0,73.03,73.11,73.01,73.05,6148.0
2024-07-16 13:10:00,73.06,73.14,73.06,73.12,5136.0,73.06,73.14,73.06,73.12,5136.0
2024-07-16 13:15:00,73.13,73.13,72.97,72.97,4282.0,73.13,73.13,72.97,72.97,4282.0
2024-07-16 13:20:00,72.98,73.01,72.95,72.95,5239.0,72.98,73.01,72.95,72.95,5239.0
2024-07-16 13:25:00,72.97,72.97,72.93,72.94,6418.0,72.97,72.97,72.93,72.94,6418.0
2024-07-16 13:30:00,72.94,73.04,72.91,73.02,23193.0,72.94,73.04,72.91,73.02,23193.0
2024-07-16 13:35:00,73.03,73.08,73.02,73.05,7461.0,73.03,73.08,73.02,73.05,7461.0
2024-07-16 13:40:00,73.04,73.06,72.97,73.05,34322.0,73.04,73.06,72.97,73.05,34322.0
2024-07-16 13:45:00,73.07,73.07,72.95,72.98,36845.0,73.07,73.07,72.95,72.98,36845.0
2024-07-16 13:50:00,72.98,73.11,72.98,73.1,14743.0,72.98,73.11,72.98,73.1,14743.0
2024-07-16 13:55:00,73.09,73.18,73.09,73.11,14278.0,73.09,73.18,73.09,73.11,14278.0
2024-07-16 14:00:00,73.11,73.11,73.06,73.06,5810.0,73.11,73.11,73.06,73.06,5810.0
2024-07-16 14:05:00,73.06,73.08,73.04,73.07,6852.0,73.06,73.08,73.04,73.07,6852.0
2024-07-16 14:10:00,73.07,73.18,73.05,73.12,12001.0,73.07,73.18,73.05,73.12,12001.0
2024-07-16 14:15:00,73.12,73.14,73.07,73.09,7602.0,73.12,73.14,73.07,73.09,7602.0
2024-07-16 14:20:00,73.1,73.16,73.08,73.15,10937.0,73.1,73.16,73.08,73.15,10937.0
2024-07-16 14:25:00,73.12,73.16,73.05,73.05,9717.0,73.12,73.16,73.05,73.05,9717.0
2024-07-16 14:30:00,73.05,73.07,73.02,73.03,8726.0,73.05,73.07,73.02,73.03,8726.0
2024-07-16 14:35:00,73.02,73.08,73.0,73.06,11702.0,73.02,73.08,73.0,73.06,11702.0
2024-07-16 14:40:00,73.09,73.18,73.03,73.05,11707.0,73.09,73.18,73.03,73.05,11707.0
2024-07-16 14:45:00,73.04,73.1,73.0,73.1,7274.0,73.04,73.1,73.0,73.1,7274.0
2024-07-16 14:50:00,73.09,73.1,72.98,73.06,6862.0,73.09,73.1,72.98,73.06,6862.0
2024-07-16 14:55:00,73.08,73.13,73.05,73.12,5109.0,73.08,73.13,73.05,73.12,5109.0
2024-07-16 15:00:00,73.1,73.12,72.96,73.04,33523.0,73.1,73.12,72.96,73.04,33523.0
2024-07-16 15:05:00,73.05,73.06,72.98,73.04,18294.0,73.05,73.06,72.98,73.04,18294.0
2024-07-16 15:10:00,73.04,73.04,72.95,73.02,10143.0,73.04,73.04,72.95,73.02,10143.0
2024-07-16 15:15:00,73.01,73.04,72.97,73.04,6972.0,73.01,73.04,72.97,73.04,6972.0
2024-07-16 15:20:00,73.06,73.09,73.01,73.09,10814.0,73.06,73.09,73.01,73.09,10814.0
2024-07-16 15:25:00,73.08,73.23,73.07,73.19,11254.0,73.08,73.23,73.07,73.19,11254.0
2024-07-16 15:30:00,73.18,73.19,73.11,73.17,13677.0,73.18,73.19,73.11,73.17,13677.0
2024-07-16 15:35:00,73.16,73.22,73.12,73.15,30234.0,73.16,73.22,73.12,73.15,30234.0
2024-07-16 15:40:00,73.15,73.2,73.11,73.11,18966.0,73.15,73.2,73.11,73.11,18966.0
2024-07-16 15:45:00,73.11,73.18,73.07,73.12,35214.0,73.11,73.18,73.07,73.12,35214.0
2024-07-16 15:50:00,73.13,73.26,73.12,73.19,59850.0,73.13,73.26,73.12,73.19,59850.0
2024-07-16 15:55:00,73.18,73.43,73.15,73.4,159379.0,73.18,73.43,73.15,73.4,159379.0
2024-07-17 09:30:00,72.44,72.69,71.03,71.2,106455.0,72.44,72.69,71.03,71.2,106455.0
2024-07-17 09:35:00,71.3,71.56,70.89,71.13,29959.0,71.3,71.56,70.89,71.13,29959.0
2024-07-17 09:40:00,71.12,71.42,70.75,71.06,18302.0,71.12,71.42,70.75,71.06,18302.0
2024-07-17 09:45:00,71.02,71.37,71.0,71.34,24501.0,71.02,71.37,71.0,71.34,24501.0
2024-07-17 09:50:00,71.34,71.6,71.34,71.56,26096.0,71.34,71.6,71.34,71.56,26096.0
2024-07-17 09:55:00,71.59,72.07,71.5,71.91,23545.0,71.59,72.07,71.5,71.91,23545.0
2024-07-17 10:00:00,71.88,72.15,71.75,71.82,42674.0,71.88,72.15,71.75,71.82,42674.0
2024-07-17 10:05:00,71.88,71.9,71.3,71.33,46632.0,71.88,71.9,71.3,71.33,46632.0
2024-07-17 10:10:00,71.34,71.75,71.22,71.6,91624.0,71.34,71.75,71.22,71.6,91624.0
2024-07-17 10:15:00,71.57,71.89,71.48,71.69,36321.0,71.57,71.89,71.48,71.69,36321.0
2024-07-17 10:20:00,71.68,71.98,71.64,71.74,27995.0,71.68,71.98,71.64,71.74,27995.0
2024-07-17 10:25:00,71.75,72.15,71.73,71.96,19081.0,71.75,72.15,71.73,71.96,19081.0
2024-07-17 10:30:00,71.96,72.0,71.73,71.93,23343.0,71.96,72.0,71.73,71.93,23343.0
2024-07-17 10:35:00,71.92,72.04,71.76,71.76,17047.0,71.92,72.04,71.76,71.76,17047.0
2024-07-17 10:40:00,71.76,71.83,71.69,71.81,19022.0,71.76,71.83,71.69,71.81,19022.0
2024-07-17 10:45:00,71.81,71.91,71.63,71.71,68826.0,71.81,71.91,71.63,71.71,68826.0
2024-07-17 10:50:00,71.71,71.92,71.59,71.74,30213.0,71.71,71.92,71.59,71.74,30213.0
2024-07-17 10:55:00,71.73,71.74,71.56,71.59,20768.0,71.73,71.74,71.56,71.59,20768.0
2024-07-17 11:00:00,71.58,71.74,71.5,71.61,22751.0,71.58,71.74,71.5,71.61,22751.0
2024-07-17 11:05:00,71.61,71.91,71.6,71.91,14310.0,71.61,71.91,71.6,71.91,14310.0
2024-07-17 11:10:00,71.93,71.95,71.75,71.77,24725.0,71.93,71.95,71.75,71.77,24725.0
2024-07-17 11:15:00,71.75,71.84,71.69,71.77,22274.0,71.75,71.84,71.69,71.77,22274.0
2024-07-17 11:20:00,71.78,71.83,71.7,71.75,17050.0,71.78,71.83,71.7,71.75,17050.0
2024-07-17 11:25:00,71.75,71.86,71.71,71.84,20663.0,71.75,71.86,71.71,71.84,20663.0
2024-07-17 11:30:00,71.82,71.86,71.67,71.7,23764.0,71.82,71.86,71.67,71.7,23764.0
2024-07-17 11:35:00,71.69,71.81,71.63,71.8,27334.0,71.69,71.81,71.63,71.8,27334.0
2024-07-17 11:40:00,71.77,71.88,71.73,71.8,17083.0,71.77,71.88,71.73,71.8,17083.0
2024-07-17 11:45:00,71.78,72.02,71.76,72.02,16576.0,71.78,72.02,71.76,72.02,16576.0
2024-07-17 11:50:00,72.03,72.06,71.95,72.03,19191.0,72.03,72.06,71.95,72.03,19191.0
2024-07-17 11:55:00,72.03,72.14,71.99,72.09,11274.0,72.03,72.14,71.99,72.09,11274.0
2024-07-17 12:00:00,72.1,72.16,72.02,72.07,17316.0,72.1,72.16,72.02,72.07,17316.0
2024-07-17 12:05:00,72.04,72.05,71.91,72.03,17562.0,72.04,72.05,71.91,72.03,17562.0
2024-07-17 12:10:00,72.02,72.08,71.97,71.98,13036.0,72.02,72.08,71.97,71.98,13036.0
2024-07-17 12:15:00,71.99,72.09,71.93,71.98,17454.0,71.99,72.09,71.93,71.98,17454.0
2024-07-17 12:20:00,71.97,72.02,71.92,72.0,15271.0,71.97,72.02,71.92,72.0,15271.0
2024-07-17 12:25:00,71.98,72.08,71.92,71.93,15339.0,71.98,72.08,71.92,71.93,15339.0
2024-07-17 12:30:00,71.91,72.02,71.91,71.99,13701.0,71.91,72.02,71.91,71.99,13701.0
2024-07-17 12:35:00,71.97,72.05,71.96,71.97,8024.0,71.97,72.05,71.96,71.97,8024.0
2024-07-17 12:40:00,71.97,71.97,71.86,71.87,9097.0,71.97,71.97,71.86,71.87,9097.0
2024-07-17 12:45:00,71.88,72.04,71.86,72.02,20170.0,71.88,72.04,71.86,72.02,20170.0
2024-07-17 12:50:00,72.03,72.05,71.94,72.0,14307.0,72.03,72.05,71.94,72.0,14307.0
2024-07-17 12:55:00,72.0,72.05,71.98,72.02,16391.0,72.0,72.05,71.98,72.02,16391.0
2024-07-17 13:00:00,72.03,72.12,72.01,72.12,10167.0,72.03,72.12,72.01,72.12,10167.0
2024-07-17 13:05:00,72.14,72.17,72.06,72.16,9108.0,72.14,72.17,72.06,72.16,9108.0
2024-07-17 13:10:00,72.15,72.16,72.07,72.14,6481.0,72.15,72.16,72.07,72.14,6481.0
2024-07-17 13:15:00,72.12,72.3,72.12,72.13,48170.0,72.12,72.3,72.12,72.13,48170.0
2024-07-17 13:20:00,72.13,72.22,72.04,72.2,21371.0,72.13,72.22,72.04,72.2,21371.0
2024-07-17 13:25:00,72.19,72.27,72.17,72.25,18463.0,72.19,72.27,72.17,72.25,18463.0
2024-07-17 13:30:00,72.26,72.32,72.18,72.2,14122.0,72.26,72.32,72.18,72.2,14122.0
2024-07-17 13:35:00,72.19,72.24,72.16,72.22,10961.0,72.19,72.24,72.16,72.22,10961.0
2024-07-17 13:40:00,72.22,72.3,72.22,72.28,13752.0,72.22,72.3,72.22,72.28,13752.0
2024-07-17 13:45:00,72.27,72.38,72.22,72.34,12259.0,72.27,72.38,72.22,72.34,12259.0
2024-07-17 13:50:00,72.36,72.36,72.18,72.18,11659.0,72.36,72.36,72.18,72.18,11659.0
2024-07-17 13:55:00,72.14,72.14,72.02,72.08,11868.0,72.14,72.14,72.02,72.08,11868.0
2024-07-17 14:00:00,72.05,72.13,72.04,72.06,17552.0,72.05,72.13,72.04,72.06,17552.0
2024-07-17 14:05:00,72.06,72.11,72.03,72.05,13200.0,72.06,72.11,72.03,72.05,13200.0
2024-07-17 14:10:00,72.05,72.15,72.05,72.12,11803.0,72.05,72.15,72.05,72.12,11803.0
2024-07-17 14:15:00,72.11,72.29,72.09,72.21,14600.0,72.11,72.29,72.09,72.21,14600.0
2024-07-17 14:20:00,72.22,72.22,72.14,72.17,10743.0,72.22,72.22,72.14,72.17,10743.0
2024-07-17 14:25:00,72.19,72.25,72.15,72.17,13180.0,72.19,72.25,72.15,72.17,13180.0
2024-07-17 14:30:00,72.15,72.21,72.13,72.18,16319.0,72.15,72.21,72.13,72.18,16319.0
2024-07-17 14:35:00,72.18,72.23,72.14,72.17,10924.0,72.18,72.23,72.14,72.17,10924.0
2024-07-17 14:40:00,72.17,72.25,72.17,72.18,12377.0,72.17,72.25,72.17,72.18,12377.0
2024-07-17 14:45:00,72.19,72.21,72.15,72.16,11347.0,72.19,72.21,72.15,72.16,11347.0
2024-07-17 14:50:00,72.16,72.21,72.15,72.21,17641.0,72.16,72.21,72.15,72.21,17641.0
2024-07-17 14:55:00,72.22,72.3,72.22,72.28,25677.0,72.22,72.3,72.22,72.28,25677.0
2024-07-17 15:00:00,72.26,72.36,72.24,72.32,14801.0,72.26,72.36,72.24,72.32,14801.0
2024-07-17 15:05:00,72.31,72.33,72.25,72.33,22423.0,72.31,72.33,72.25,72.33,22423.0
2024-07-17 15:10:00,72.33,72.38,72.31,72.34,13091.0,72.33,72.38,72.31,72.34,13091.0
2024-07-17 15:15:00,72.34,72.38,72.27,72.27,13325.0,72.34,72.38,72.27,72.27,13325.0
2024-07-17 15:20:00,72.27,72.33,72.25,72.32,14667.0,72.27,72.33,72.25,72.32,14667.0
2024-07-17 15:25:00,72.31,72.4,72.3,72.4,19516.0,72.31,72.4,72.3,72.4,19516.0
2024-07-17 15:30:00,72.4,72.53,72.34,72.53,45026.0,72.4,72.53,72.34,72.53,45026.0
2024-07-17 15:35:00,72.5,72.52,72.43,72.44,47038.0,72.5,72.52,72.43,72.44,47038.0
2024-07-17 15:40:00,72.45,72.5,72.44,72.5,56046.0,72.45,72.5,72.44,72.5,56046.0
2024-07-17 15:45:00,72.5,72.52,72.43,72.51,85482.0,72.5,72.52,72.43,72.51,85482.0
2024-07-17 15:50:00,72.53,72.62,72.39,72.44,124615.0,72.53,72.62,72.39,72.44,124615.0
2024-07-17 15:55:00,72.45,72.5,72.39,72.44,288235.0,72.45,72.5,72.39,72.44,288235.0
2024-07-18 09:30:00,72.74,73.06,71.87,73.03,41195.0,72.74,73.06,71.87,73.03,41195.0
2024-07-18 09:35:00,73.03,73.75,72.76,73.38,40865.0,73.03,73.75,72.76,73.38,40865.0
2024-07-18 09:40:00,73.38,73.85,73.13,73.81,26451.0,73.38,73.85,73.13,73.81,26451.0
2024-07-18 09:45:00,73.84,74.34,73.74,74.33,28147.0,73.84,74.34,73.74,74.33,28147.0
2024-07-18 09:50:00,74.28,74.6,74.07,74.59,26545.0,74.28,74.6,74.07,74.59,26545.0
2024-07-18 09:55:00,74.53,74.76,74.43,74.75,25346.0,74.53,74.76,74.43,74.75,25346.0
2024-07-18 10:00:00,74.77,75.12,74.58,75.01,22530.0,74.77,75.12,74.58,75.01,22530.0
2024-07-18 10:05:00,75.05,75.1,74.79,74.83,18689.0,75.05,75.1,74.79,74.83,18689.0
2024-07-18 10:10:00,74.82,74.82,74.49,74.62,29938.0,74.82,74.82,74.49,74.62,29938.0
2024-07-18 10:15:00,74.63,74.65,74.14,74.29,15416.0,74.63,74.65,74.14,74.29,15416.0
2024-07-18 10:20:00,74.28,74.31,74.1,74.1,74445.0,74.28,74.31,74.1,74.1,74445.0
2024-07-18 10:25:00,74.1,74.12,73.73,73.88,25821.0,74.1,74.12,73.73,73.88,25821.0
2024-07-18 10:30:00,73.81,73.97,73.5,73.78,18101.0,73.81,73.97,73.5,73.78,18101.0
2024-07-18 10:35:00,73.81,73.99,73.77,73.85,45203.0,73.81,73.99,73.77,73.85,45203.0
2024-07-18 10:40:00,73.85,73.88,73.67,73.81,79975.0,73.85,73.88,73.67,73.81,79975.0
2024-07-18 10:45:00,73.81,73.98,73.26,73.4,171468.0,73.81,73.98,73.26,73.4,171468.0
2024-07-18 10:50:00,73.37,73.46,73.28,73.28,7433.0,73.37,73.46,73.28,73.28,7433.0
2024-07-18 10:55:00,73.34,73.45,73.23,73.41,18773.0,73.34,73.45,73.23,73.41,18773.0
2024-07-18 11:00:00,73.44,73.62,73.43,73.59,10975.0,73.44,73.62,73.43,73.59,10975.0
2024-07-18 11:05:00,73.58,73.72,73.53,73.56,31417.0,73.58,73.72,73.53,73.56,31417.0
2024-07-18 11:10:00,73.58,73.64,73.49,73.5,8767.0,73.58,73.64,73.49,73.5,8767.0
2024-07-18 11:15:00,73.53,73.88,73.53,73.78,12049.0,73.53,73.88,73.53,73.78,12049.0
2024-07-18 11:20:00,73.83,73.86,73.72,73.78,21087.0,73.83,73.86,73.72,73.78,21087.0
2024-07-18 11:25:00,73.78,74.09,73.77,74.05,10569.0,73.78,74.09,73.77,74.05,10569.0
2024-07-18 11:30:00,74.05,74.09,73.85,73.97,6721.0,74.05,74.09,73.85,73.97,6721.0
2024-07-18 11:35:00,73.89,74.05,73.81,73.86,5621.0,73.89,74.05,73.81,73.86,5621.0
2024-07-18 11:40:00,73.84,74.08,73.83,74.03,13536.0,73.84,74.08,73.83,74.03,13536.0
2024-07-18 11:45:00,74.03,74.06,73.91,73.91,5709.0,74.03,74.06,73.91,73.91,5709.0
2024-07-18 11:50:00,73.88,73.9,73.79,73.8,5001.0,73.88,73.9,73.79,73.8,5001.0
2024-07-18 11:55:00,73.73,73.75,73.56,73.65,9190.0,73.73,73.75,73.56,73.65,9190.0
2024-07-18 12:00:00,73.65,73.8,73.64,73.8,6847.0,73.65,73.8,73.64,73.8,6847.0
2024-07-18 12:05:00,73.79,73.98,73.77,73.98,7593.0,73.79,73.98,73.77,73.98,7593.0
2024-07-18 12:10:00,73.99,74.02,73.79,73.79,14434.0,73.99,74.02,73.79,73.79,14434.0
2024-07-18 12:15:00,73.79,73.79,73.63,73.68,3812.0,73.79,73.79,73.63,73.68,3812.0
2024-07-18 12:20:00,73.68,73.8,73.68,73.76,9964.0,73.68,73.8,73.68,73.76,9964.0
2024-07-18 12:25:00,73.78,73.82,73.71,73.73,8546.0,73.78,73.82,73.71,73.73,8546.0
2024-07-18 12:30:00,73.74,73.8,73.67,73.79,17819.0,73.74,73.8,73.67,73.79,17819.0
2024-07-18 12:35:00,73.77,74.03,73.73,74.03,32345.0,73.77,74.03,73.73,74.03,32345.0
2024-07-18 12:40:00,74.02,74.05,73.9,74.04,34295.0,74.02,74.05,73.9,74.04,34295.0
2024-07-18 12:45:00,74.05,74.05,73.69,73.82,112334.0,74.05,74.05,73.69,73.82,112334.0
2024-07-18 12:50:00,73.84,73.87,73.65,73.65,9834.0,73.84,73.87,73.65,73.65,9834.0
2024-07-18 12:55:00,73.58,73.85,73.57,73.84,4098.0,73.58,73.85,73.57,73.84,4098.0
2024-07-18 13:00:00,73.87,73.95,73.82,73.82,2851.0,73.87,73.95,73.82,73.82,2851.0
2024-07-18 13:05:00,73.82,73.87,73.7,73.72,15845.0,73.82,73.87,73.7,73.72,15845.0
2024-07-18 13:10:00,73.69,73.69,73.57,73.6,24549.0,73.69,73.69,73.57,73.6,24549.0
2024-07-18 13:15:00,73.62,73.8,73.56,73.8,73995.0,73.62,73.8,73.56,73.8,73995.0
2024-07-18 13:20:00,73.74,73.83,73.69,73.73,86885.0,73.74,73.83,73.69,73.73,86885.0
2024-07-18 13:25:00,73.65,73.67,73.5,73.57,31168.0,73.65,73.67,73.5,73.57,31168.0
2024-07-18 13:30:00,73.57,73.72,73.47,73.67,27211.0,73.57,73.72,73.47,73.67,27211.0
2024-07-18 13:35:00,73.69,73.69,73.59,73.63,10988.0,73.69,73.69,73.59,73.63,10988.0
2024-07-18 13:40:00,73.62,73.68,73.6,73.67,9307.0,73.62,73.68,73.6,73.67,9307.0
2024-07-18 13:45:00,73.69,73.72,73.65,73.72,7608.0,73.69,73.72,73.65,73.72,7608.0
2024-07-18 13:50:00,73.7,73.7,73.47,73.53,22024.0,73.7,73.7,73.47,73.53,22024.0
2024-07-18 13:55:00,73.52,73.54,73.39,73.39,14807.0,73.52,73.54,73.39,73.39,14807.0
2024-07-18 14:00:00,73.31,73.31,73.02,73.11,11122.0,73.31,73.31,73.02,73.11,11122.0
2024-07-18 14:05:00,73.1,73.15,72.89,72.93,6777.0,73.1,73.15,72.89,72.93,6777.0
2024-07-18 14:10:00,72.96,72.96,72.6,72.64,16552.0,72.96,72.96,72.6,72.64,16552.0
2024-07-18 14:15:00,72.67,72.67,72.5,72.52,10324.0,72.67,72.67,72.5,72.52,10324.0
2024-07-18 14:20:00,72.53,72.61,72.52,72.61,8006.0,72.53,72.61,72.52,72.61,8006.0
2024-07-18 14:25:00,72.57,72.58,72.28,72.28,5600.0,72.57,72.58,72.28,72.28,5600.0
2024-07-18 14:30:00,72.26,72.54,72.24,72.45,18265.0,72.26,72.54,72.24,72.45,18265.0
2024-07-18 14:35:00,72.45,72.49,72.33,72.36,10012.0,72.45,72.49,72.33,72.36,10012.0
2024-07-18 14:40:00,72.38,72.39,72.07,72.14,61845.0,72.38,72.39,72.07,72.14,61845.0
2024-07-18 14:45:00,72.13,72.17,72.0,72.0,20821.0,72.13,72.17,72.0,72.0,20821.0
2024-07-18 14:50:00,72.0,72.05,71.89,71.97,17995.0,72.0,72.05,71.89,71.97,17995.0
2024-07-18 14:55:00,72.0,72.02,71.92,71.95,11928.0,72.0,72.02,71.92,71.95,11928.0
2024-07-18 15:00:00,71.97,72.12,71.96,72.03,11738.0,71.97,72.12,71.96,72.03,11738.0
2024-07-18 15:05:00,72.04,72.28,72.04,72.19,84473.0,72.04,72.28,72.04,72.19,84473.0
2024-07-18 15:10:00,72.18,72.18,71.86,72.04,19834.0,72.18,72.18,71.86,72.04,19834.0
2024-07-18 15:15:00,72.05,72.06,71.94,71.99,24229.0,72.05,72.06,71.94,71.99,24229.0
2024-07-18 15:20:00,71.96,72.03,71.87,71.94,30332.0,71.96,72.03,71.87,71.94,30332.0
2024-07-18 15:25:00,71.94,72.05,71.93,71.94,21152.0,71.94,72.05,71.93,71.94,21152.0
2024-07-18 15:30:00,71.94,72.08,71.87,72.0,42297.0,71.94,72.08,71.87,72.0,42297.0
2024-07-18 15:35:00,72.0,72.05,71.97,71.98,45657.0,72.0,72.05,71.97,71.98,45657.0
2024-07-18 15:40:00,71.98,72.0,71.9,71.94,38473.0,71.98,72.0,71.9,71.94,38473.0
2024-07-18 15:45:00,71.94,72.08,71.94,72.07,69535.0,71.94,72.08,71.94,72.07,69535.0
2024-07-18 15:50:00,72.06,72.13,71.86,71.87,101679.0,72.06,72.13,71.86,71.87,101679.0
2024-07-18 15:55:00,71.87,71.9,71.6,71.69,170891.0,71.87,71.9,71.6,71.69,170891.0
2024-07-19 09:30:00,70.23,70.34,69.33,69.53,161756.0,70.23,70.34,69.33,69.53,161756.0
2024-07-19 09:35:00,69.53,69.66,68.84,69.18,168302.0,69.53,69.66,68.84,69.18,168302.0
2024-07-19 09:40:00,69.13,69.13,68.47,68.48,59578.0,69.13,69.13,68.47,68.48,59578.0
2024-07-19 09:45:00,68.48,68.52,68.0,68.3,56533.0,68.48,68.52,68.0,68.3,56533.0
2024-07-19 09:50:00,68.35,68.81,68.35,68.59,67463.0,68.35,68.81,68.35,68.59,67463.0
2024-07-19 09:55:00,68.63,68.79,68.48,68.65,66074.0,68.63,68.79,68.48,68.65,66074.0
2024-07-19 10:00:00,68.65,68.7,68.36,68.37,72205.0,68.65,68.7,68.36,68.37,72205.0
2024-07-19 10:05:00,68.34,68.35,67.9,67.91,83912.0,68.34,68.35,67.9,67.91,83912.0
2024-07-19 10:10:00,67.91,67.96,67.68,67.78,12139.0,67.91,67.96,67.68,67.78,12139.0
2024-07-19 10:15:00,67.77,68.01,67.7,68.01,78743.0,67.77,68.01,67.7,68.01,78743.0
2024-07-19 10:20:00,68.04,68.07,67.76,67.78,16223.0,68.04,68.07,67.76,67.78,16223.0
2024-07-19 10:25:00,67.81,67.85,67.65,67.83,23989.0,67.81,67.85,67.65,67.83,23989.0
2024-07-19 10:30:00,67.83,68.21,67.81,68.05,17948.0,67.83,68.21,67.81,68.05,17948.0
2024-07-19 10:35:00,68.07,68.08,67.88,67.88,13073.0,68.07,68.08,67.88,67.88,13073.0
2024-07-19 10:40:00,67.9,67.99,67.87,67.9,73293.0,67.9,67.99,67.87,67.9,73293.0
2024-07-19 10:45:00,67.89,68.01,67.87,67.92,28120.0,67.89,68.01,67.87,67.92,28120.0
2024-07-19 10:50:00,67.92,67.99,67.85,67.93,45480.0,67.92,67.99,67.85,67.93,45480.0
2024-07-19 10:55:00,67.94,68.07,67.85,67.91,84544.0,67.94,68.07,67.85,67.91,84544.0
2024-07-19 11:00:00,67.93,68.08,67.91,68.06,55832.0,67.93,68.08,67.91,68.06,55832.0
2024-07-19 11:05:00,68.07,68.26,67.99,68.11,35516.0,68.07,68.26,67.99,68.11,35516.0
2024-07-19 11:10:00,68.11,68.14,68.0,68.05,87029.0,68.11,68.14,68.0,68.05,87029.0
2024-07-19 11:15:00,68.05,68.06,67.87,67.96,82629.0,68.05,68.06,67.87,67.96,82629.0
2024-07-19 11:20:00,67.96,67.98,67.77,67.84,60585.0,67.96,67.98,67.77,67.84,60585.0
2024-07-19 11:25:00,67.84,67.93,67.66,67.74,82290.0,67.84,67.93,67.66,67.74,82290.0
2024-07-19 11:30:00,67.71,68.03,67.68,67.83,142726.0,67.71,68.03,67.68,67.83,142726.0
2024-07-19 11:35:00,67.84,68.12,67.83,68.04,18183.0,67.84,68.12,67.83,68.04,18183.0
2024-07-19 11:40:00,68.04,68.04,67.85,67.94,14304.0,68.04,68.04,67.85,67.94,14304.0
2024-07-19 11:45:00,67.95,68.02,67.87,67.87,18828.0,67.95,68.02,67.87,67.87,18828.0
2024-07-19 11:50:00,67.89,68.02,67.74,67.77,84778.0,67.89,68.02,67.74,67.77,84778.0
2024-07-19 11:55:00,67.78,67.88,67.3,67.53,130982.0,67.78,67.88,67.3,67.53,130982.0
2024-07-19 12:00:00,67.57,67.6,67.32,67.48,11263.0,67.57,67.6,67.32,67.48,11263.0
2024-07-19 12:05:00,67.46,67.68,67.45,67.62,20937.0,67.46,67.68,67.45,67.62,20937.0
2024-07-19 12:10:00,67.65,67.79,67.61,67.78,32013.0,67.65,67.79,67.61,67.78,32013.0
2024-07-19 12:15:00,67.78,67.87,67.44,67.47,13831.0,67.78,67.87,67.44,67.47,13831.0
2024-07-19 12:20:00,67.46,67.53,67.26,67.39,27440.0,67.46,67.53,67.26,67.39,27440.0
2024-07-19 12:25:00,67.38,67.42,67.34,67.35,16103.0,67.38,67.42,67.34,67.35,16103.0
2024-07-19 12:30:00,67.38,67.56,67.36,67.56,50268.0,67.38,67.56,67.36,67.56,50268.0
2024-07-19 12:35:00,67.55,67.69,67.55,67.69,21258.0,67.55,67.69,67.55,67.69,21258.0
2024-07-19 12:40:00,67.69,67.74,67.56,67.69,23362.0,67.69,67.74,67.56,67.69,23362.0
2024-07-19 12:45:00,67.67,67.99,67.61,67.97,75154.0,67.67,67.99,67.61,67.97,75154.0
2024-07-19 12:50:00,67.97,68.07,67.95,68.07,19879.0,67.97,68.07,67.95,68.07,19879.0
2024-07-19 12:55:00,68.07,68.08,67.99,68.04,17960.0,68.07,68.08,67.99,68.04,17960.0
2024-07-19 13:00:00,68.04,68.2,68.02,68.14,52934.0,68.04,68.2,68.02,68.14,52934.0
2024-07-19 13:05:00,68.16,68.25,67.98,68.13,61922.0,68.16,68.25,67.98,68.13,61922.0
2024-07-19 13:10:00,68.13,68.24,68.08,68.23,35149.0,68.13,68.24,68.08,68.23,35149.0
2024-07-19 13:15:00,68.18,68.28,68.17,68.24,35785.0,68.18,68.28,68.17,68.24,35785.0
2024-07-19 13:20:00,68.22,68.32,68.15,68.21,81311.0,68.22,68.32,68.15,68.21,81311.0
2024-07-19 13:25:00,68.21,68.32,68.18,68.27,32804.0,68.21,68.32,68.18,68.27,32804.0
2024-07-19 13:30:00,68.25,68.31,68.22,68.26,45153.0,68.25,68.31,68.22,68.26,45153.0
2024-07-19 13:35:00,68.26,68.5,68.22,68.48,32581.0,68.26,68.5,68.22,68.48,32581.0
2024-07-19 13:40:00,68.47,68.48,68.33,68.45,28272.0,68.47,68.48,68.33,68.45,28272.0
2024-07-19 13:45:00,68.44,68.65,68.44,68.65,16797.0,68.44,68.65,68.44,68.65,16797.0
2024-07-19 13:50:00,68.65,68.66,68.54,68.66,31832.0,68.65,68.66,68.54,68.66,31832.0
2024-07-19 13:55:00,68.69,68.72,68.6,68.65,24261.0,68.69,68.72,68.6,68.65,24261.0
2024-07-19 14:00:00,68.66,68.69,68.55,68.61,55003.0,68.66,68.69,68.55,68.61,55003.0
2024-07-19 14:05:00,68.61,68.65,68.43,68.45,66657.0,68.61,68.65,68.43,68.45,66657.0
2024-07-19 14:10:00,68.46,68.58,68.38,68.47,41956.0,68.46,68.58,68.38,68.47,41956.0
2024-07-19 14:15:00,68.47,68.59,68.42,68.47,31891.0,68.47,68.59,68.42,68.47,31891.0
2024-07-19 14:20:00,68.49,68.51,68.32,68.33,30221.0,68.49,68.51,68.32,68.33,30221.0
2024-07-19 14:25:00,68.34,68.46,68.31,68.45,51125.0,68.34,68.46,68.31,68.45,51125.0
2024-07-19 14:30:00,68.45,68.6,68.42,68.6,29569.0,68.45,68.6,68.42,68.6,29569.0
2024-07-19 14:35:00,68.59,68.65,68.57,68.59,13789.0,68.59,68.65,68.57,68.59,13789.0
2024-07-19 14:40:00,68.59,68.65,68.49,68.53,14417.0,68.59,68.65,68.49,68.53,14417.0
2024-07-19 14:45:00,68.53,68.59,68.44,68.56,50334.0,68.53,68.59,68.44,68.56,50334.0
2024-07-19 14:50:00,68.57,68.63,68.56,68.59,13871.0,68.57,68.63,68.56,68.59,13871.0
2024-07-19 14:55:00,68.61,68.66,68.51,68.51,33565.0,68.61,68.66,68.51,68.51,33565.0
2024-07-19 15:00:00,68.53,68.89,68.53,68.87,39812.0,68.53,68.89,68.53,68.87,39812.0
2024-07-19 15:05:00,68.87,68.96,68.82,68.91,29253.0,68.87,68.96,68.82,68.91,29253.0
2024-07-19 15:10:00,68.91,68.96,68.86,68.93,27240.0,68.91,68.96,68.86,68.93,27240.0
2024-07-19 15:15:00,68.95,69.0,68.91,68.99,31906.0,68.95,69.0,68.91,68.99,31906.0
2024-07-19 15:20:00,69.0,69.11,68.98,69.04,32904.0,69.0,69.11,68.98,69.04,32904.0
2024-07-19 15:25:00,69.05,69.12,69.02,69.06,36231.0,69.05,69.12,69.02,69.06,36231.0
2024-07-19 15:30:00,69.06,69.06,68.92,68.96,46653.0,69.06,69.06,68.92,68.96,46653.0
2024-07-19 15:35:00,68.98,68.99,68.59,68.95,153569.0,68.98,68.99,68.59,68.95,153569.0
2024-07-19 15:40:00,68.96,69.02,68.88,68.98,61697.0,68.96,69.02,68.88,68.98,61697.0
2024-07-19 15:45:00,68.98,69.02,68.88,68.89,49487.0,68.98,69.02,68.88,68.89,49487.0
2024-07-19 15:50:00,68.9,69.04,68.9,69.03,56714.0,68.9,69.04,68.9,69.03,56714.0
2024-07-19 15:55:00,69.02,69.03,68.86,68.87,219606.0,69.02,69.03,68.86,68.87,219606.0
2024-07-22 09:30:00,69.65,69.65,68.89,69.11,39894.0,69.65,69.65,68.89,69.11,39894.0
2024-07-22 09:35:00,69.13,69.43,68.89,69.06,18019.0,69.13,69.43,68.89,69.06,18019.0
2024-07-22 09:40:00,69.07,69.44,68.88,69.1,19035.0,69.07,69.44,68.88,69.1,19035.0
2024-07-22 09:45:00,69.11,69.3,68.88,69.27,151384.0,69.11,69.3,68.88,69.27,151384.0
2024-07-22 09:50:00,69.23,69.39,69.03,69.03,30156.0,69.23,69.39,69.03,69.03,30156.0
2024-07-22 09:55:00,68.94,68.94,68.55,68.55,14936.0,68.94,68.94,68.55,68.55,14936.0
2024-07-22 10:00:00,68.52,68.75,68.52,68.57,19337.0,68.52,68.75,68.52,68.57,19337.0
2024-07-22 10:05:00,68.62,68.74,68.5,68.57,13852.0,68.62,68.74,68.5,68.57,13852.0
2024-07-22 10:10:00,68.67,69.04,68.67,68.93,10737.0,68.67,69.04,68.67,68.93,10737.0
2024-07-22 10:15:00,68.98,69.02,68.75,68.98,18503.0,68.98,69.02,68.75,68.98,18503.0
2024-07-22 10:20:00,69.03,69.16,69.0,69.16,31441.0,69.03,69.16,69.0,69.16,31441.0
2024-07-22 10:25:00,69.17,69.17,68.77,68.93,27535.0,69.17,69.17,68.77,68.93,27535.0
2024-07-22 10:30:00,68.96,69.1,68.84,69.04,12710.0,68.96,69.1,68.84,69.04,12710.0
2024-07-22 10:35:00,69.02,69.1,68.92,69.06,11546.0,69.02,69.1,68.92,69.06,11546.0
2024-07-22 10:40:00,69.07,69.46,69.06,69.46,23601.0,69.07,69.46,69.06,69.46,23601.0
2024-07-22 10:45:00,69.47,69.5,69.29,69.34,13178.0,69.47,69.5,69.29,69.34,13178.0
2024-07-22 10:50:00,69.35,69.42,69.23,69.4,26142.0,69.35,69.42,69.23,69.4,26142.0
2024-07-22 10:55:00,69.4,69.76,69.38,69.62,11201.0,69.4,69.76,69.38,69.62,11201.0
2024-07-22 11:00:00,69.65,69.66,69.53,69.6,19963.0,69.65,69.66,69.53,69.6,19963.0
2024-07-22 11:05:00,69.57,69.61,69.33,69.4,15442.0,69.57,69.61,69.33,69.4,15442.0
2024-07-22 11:10:00,69.41,69.51,69.35,69.5,8472.0,69.41,69.51,69.35,69.5,8472.0
2024-07-22 11:15:00,69.5,69.5,69.33,69.49,6772.0,69.5,69.5,69.33,69.49,6772.0
2024-07-22 11:20:00,69.51,69.55,69.43,69.45,14988.0,69.51,69.55,69.43,69.45,14988.0
2024-07-22 11:25:00,69.45,69.61,69.39,69.5,49998.0,69.45,69.61,69.39,69.5,49998.0
2024-07-22 11:30:00,69.54,69.54,69.34,69.48,18943.0,69.54,69.54,69.34,69.48,18943.0
2024-07-22 11:35:00,69.48,69.51,69.43,69.48,15571.0,69.48,69.51,69.43,69.48,15571.0
2024-07-22 11:40:00,69.47,69.5,69.31,69.4,39929.0,69.47,69.5,69.31,69.4,39929.0
2024-07-22 11:45:00,69.37,69.6,69.37,69.5,10663.0,69.37,69.6,69.37,69.5,10663.0
2024-07-22 11:50:00,69.52,69.53,69.39,69.47,12438.0,69.52,69.53,69.39,69.47,12438.0
2024-07-22 11:55:00,69.47,69.49,69.3,69.38,8981.0,69.47,69.49,69.3,69.38,8981.0
2024-07-22 12:00:00,69.34,69.36,69.18,69.21,9306.0,69.34,69.36,69.18,69.21,9306.0
2024-07-22 12:05:00,69.21,69.29,69.18,69.2,9737.0,69.21,69.29,69.18,69.2,9737.0
2024-07-22 12:10:00,69.2,69.24,69.18,69.2,5337.0,69.2,69.24,69.18,69.2,5337.0
2024-07-22 12:15:00,69.19,69.19,68.97,69.1,42123.0,69.19,69.19,68.97,69.1,42123.0
2024-07-22 12:20:00,69.1,69.12,69.02,69.05,13935.0,69.1,69.12,69.02,69.05,13935.0
2024-07-22 12:25:00,69.03,69.04,68.87,68.9,8273.0,69.03,69.04,68.87,68.9,8273.0
2024-07-22 12:30:00,68.86,69.02,68.85,69.02,7607.0,68.86,69.02,68.85,69.02,7607.0
2024-07-22 12:35:00,69.07,69.27,69.07,69.25,3674.0,69.07,69.27,69.07,69.25,3674.0
2024-07-22 12:40:00,69.21,69.23,69.15,69.21,3263.0,69.21,69.23,69.15,69.21,3263.0
2024-07-22 12:45:00,69.19,69.28,69.15,69.25,5204.0,69.19,69.28,69.15,69.25,5204.0
2024-07-22 12:50:00,69.25,69.49,69.25,69.46,3303.0,69.25,69.49,69.25,69.46,3303.0
2024-07-22 12:55:00,69.5,69.51,69.43,69.48,8286.0,69.5,69.51,69.43,69.48,8286.0
2024-07-22 13:00:00,69.49,69.52,69.46,69.5,7578.0,69.49,69.52,69.46,69.5,7578.0
2024-07-22 13:05:00,69.5,69.51,69.4,69.46,4105.0,69.5,69.51,69.4,69.46,4105.0
2024-07-22 13:10:00,69.49,69.49,69.36,69.39,3889.0,69.49,69.49,69.36,69.39,3889.0
2024-07-22 13:15:00,69.43,69.49,69.37,69.48,6636.0,69.43,69.49,69.37,69.48,6636.0
2024-07-22 13:20:00,69.48,69.5,69.38,69.41,33710.0,69.48,69.5,69.38,69.41,33710.0
2024-07-22 13:25:00,69.43,69.45,69.29,69.34,9365.0,69.43,69.45,69.29,69.34,9365.0
2024-07-22 13:30:00,69.36,69.41,69.3,69.37,14645.0,69.36,69.41,69.3,69.37,14645.0
2024-07-22 13:35:00,69.37,69.37,69.22,69.3,7140.0,69.37,69.37,69.22,69.3,7140.0
2024-07-22 13:40:00,69.3,69.37,69.28,69.34,3862.0,69.3,69.37,69.28,69.34,3862.0
2024-07-22 13:45:00,69.31,69.39,69.26,69.35,7634.0,69.31,69.39,69.26,69.35,7634.0
2024-07-22 13:50:00,69.35,69.39,69.31,69.37,6135.0,69.35,69.39,69.31,69.37,6135.0
2024-07-22 13:55:00,69.38,69.41,69.29,69.36,19340.0,69.38,69.41,69.29,69.36,19340.0
2024-07-22 14:00:00,69.37,69.4,69.31,69.33,22626.0,69.37,69.4,69.31,69.33,22626.0
2024-07-22 14:05:00,69.31,69.34,69.25,69.3,14982.0,69.31,69.34,69.25,69.3,14982.0
2024-07-22 14:10:00,69.32,69.32,69.18,69.2,8409.0,69.32,69.32,69.18,69.2,8409.0
2024-07-22 14:15:00,69.2,69.24,69.14,69.22,6382.0,69.2,69.24,69.14,69.22,6382.0
2024-07-22 14:20:00,69.23,69.34,69.23,69.28,8133.0,69.23,69.34,69.23,69.28,8133.0
2024-07-22 14:25:00,69.28,69.3,69.15,69.16,9939.0,69.28,69.3,69.15,69.16,9939.0
2024-07-22 14:30:00,69.12,69.32,69.09,69.28,10134.0,69.12,69.32,69.09,69.28,10134.0
2024-07-22 14:35:00,69.28,69.41,69.28,69.38,6352.0,69.28,69.41,69.28,69.38,6352.0
2024-07-22 14:40:00,69.39,69.47,69.36,69.46,11409.0,69.39,69.47,69.36,69.46,11409.0
2024-07-22 14:45:00,69.46,69.49,69.41,69.48,9661.0,69.46,69.49,69.41,69.48,9661.0
2024-07-22 14:50:00,69.46,69.48,69.42,69.44,11592.0,69.46,69.48,69.42,69.44,11592.0
2024-07-22 14:55:00,69.46,69.48,69.37,69.42,15372.0,69.46,69.48,69.37,69.42,15372.0
2024-07-22 15:00:00,69.39,69.45,69.3,69.44,13798.0,69.39,69.45,69.3,69.44,13798.0
2024-07-22 15:05:00,69.45,69.6,69.44,69.6,104385.0,69.45,69.6,69.44,69.6,104385.0
2024-07-22 15:10:00,69.59,69.9,69.59,69.89,49746.0,69.59,69.9,69.59,69.89,49746.0
2024-07-22 15:15:00,69.91,70.03,69.87,69.99,26552.0,69.91,70.03,69.87,69.99,26552.0
2024-07-22 15:20:00,69.99,70.17,69.99,70.07,23463.0,69.99,70.17,69.99,70.07,23463.0
2024-07-22 15:25:00,70.07,70.2,70.07,70.09,13201.0,70.07,70.2,70.07,70.09,13201.0
2024-07-22 15:30:00,70.12,70.13,69.85,69.91,23604.0,70.12,70.13,69.85,69.91,23604.0
2024-07-22 15:35:00,69.88,69.99,69.86,69.95,23510.0,69.88,69.99,69.86,69.95,23510.0
2024-07-22 15:40:00,69.95,70.0,69.78,69.78,30208.0,69.95,70.0,69.78,69.78,30208.0
2024-07-22 15:45:00,69.81,69.97,69.8,69.87,35650.0,69.81,69.97,69.8,69.87,35650.0
2024-07-22 15:50:00,69.86,69.96,69.76,69.9,63971.0,69.86,69.96,69.76,69.9,63971.0
2024-07-22 15:55:00,69.89,70.03,69.86,69.94,144580.0,69.89,70.03,69.86,69.94,144580.0
2024-07-23 09:30:00,68.47,68.96,68.1,68.69,47963.0,68.47,68.96,68.1,68.69,47963.0
2024-07-23 09:35:00,68.69,68.69,68.15,68.27,10593.0,68.69,68.69,68.15,68.27,10593.0
2024-07-23 09:40:00,68.27,69.08,68.15,68.98,15926.0,68.27,69.08,68.15,68.98,15926.0
2024-07-23 09:45:00,68.85,69.08,68.64,68.74,33305.0,68.85,69.08,68.64,68.74,33305.0
2024-07-23 09:50:00,68.74,68.79,68.35,68.4,39400.0,68.74,68.79,68.35,68.4,39400.0
2024-07-23 09:55:00,68.42,68.56,68.27,68.34,11621.0,68.42,68.56,68.27,68.34,11621.0
2024-07-23 10:00:00,68.34,69.01,68.31,68.88,30560.0,68.34,69.01,68.31,68.88,30560.0
2024-07-23 10:05:00,68.81,69.09,68.79,68.94,110135.0,68.81,69.09,68.79,68.94,110135.0
2024-07-23 10:10:00,68.95,69.03,68.77,68.97,28387.0,68.95,69.03,68.77,68.97,28387.0
2024-07-23 10:15:00,68.97,69.29,68.94,69.1,95196.0,68.97,69.29,68.94,69.1,95196.0
2024-07-23 10:20:00,69.14,69.14,68.95,68.95,49727.0,69.14,69.14,68.95,68.95,49727.0
2024-07-23 10:25:00,68.94,69.18,68.94,69.14,16610.0,68.94,69.18,68.94,69.14,16610.0
2024-07-23 10:30:00,69.18,69.52,69.11,69.25,16323.0,69.18,69.52,69.11,69.25,16323.0
2024-07-23 10:35:00,69.24,69.52,68.98,68.98,27198.0,69.24,69.52,68.98,68.98,27198.0
2024-07-23 10:40:00,69.02,69.06,68.77,69.01,32943.0,69.02,69.06,68.77,69.01,32943.0
2024-07-23 10:45:00,69.01,69.02,68.79,68.8,12571.0,69.01,69.02,68.79,68.8,12571.0
2024-07-23 10:50:00,68.81,68.85,68.52,68.52,45888.0,68.81,68.85,68.52,68.52,45888.0
2024-07-23 10:55:00,68.53,68.81,68.51,68.79,54968.0,68.53,68.81,68.51,68.79,54968.0
2024-07-23 11:00:00,68.77,69.01,68.76,68.92,8799.0,68.77,69.01,68.76,68.92,8799.0
2024-07-23 11:05:00,68.9,68.96,68.82,68.89,5801.0,68.9,68.96,68.82,68.89,5801.0
2024-07-23 11:10:00,68.96,68.97,68.84,68.92,8146.0,68.96,68.97,68.84,68.92,8146.0
2024-07-23 11:15:00,68.92,68.97,68.74,68.97,10340.0,68.92,68.97,68.74,68.97,10340.0
2024-07-23 11:20:00,68.89,68.98,68.67,68.74,17417.0,68.89,68.98,68.67,68.74,17417.0
2024-07-23 11:25:00,68.74,69.01,68.69,68.99,20146.0,68.74,69.01,68.69,68.99,20146.0
2024-07-23 11:30:00,68.99,69.02,68.93,68.96,10241.0,68.99,69.02,68.93,68.96,10241.0
2024-07-23 11:35:00,68.96,69.01,68.89,68.94,7637.0,68.96,69.01,68.89,68.94,7637.0
2024-07-23 11:40:00,68.94,69.09,68.92,69.07,5548.0,68.94,69.09,68.92,69.07,5548.0
2024-07-23 11:45:00,69.09,69.1,68.98,69.02,7893.0,69.09,69.1,68.98,69.02,7893.0
2024-07-23 11:50:00,69.0,69.02,68.92,68.95,11362.0,69.0,69.02,68.92,68.95,11362.0
2024-07-23 11:55:00,68.95,69.01,68.85,68.94,8932.0,68.95,69.01,68.85,68.94,8932.0
2024-07-23 12:00:00,68.98,69.04,68.96,69.0,3922.0,68.98,69.04,68.96,69.0,3922.0
2024-07-23 12:05:00,69.04,69.09,68.96,68.97,31422.0,69.04,69.09,68.96,68.97,31422.0
2024-07-23 12:10:00,68.97,68.98,68.77,68.97,13168.0,68.97,68.98,68.77,68.97,13168.0
2024-07-23 12:15:00,68.94,69.08,68.94,69.05,8060.0,68.94,69.08,68.94,69.05,8060.0
2024-07-23 12:20:00,69.06,69.1,68.85,68.87,9103.0,69.06,69.1,68.85,68.87,9103.0
2024-07-23 12:25:00,68.86,68.86,68.75,68.8,9489.0,68.86,68.86,68.75,68.8,9489.0
2024-07-23 12:30:00,68.72,68.85,68.72,68.77,20200.0,68.72,68.85,68.72,68.77,20200.0
2024-07-23 12:35:00,68.81,68.92,68.79,68.91,27581.0,68.81,68.92,68.79,68.91,27581.0
2024-07-23 12:40:00,68.91,69.14,68.81,69.05,21617.0,68.91,69.14,68.81,69.05,21617.0
2024-07-23 12:45:00,69.02,69.1,69.0,69.09,6818.0,69.02,69.1,69.0,69.09,6818.0
2024-07-23 12:50:00,69.1,69.2,69.05,69.11,8294.0,69.1,69.2,69.05,69.11,8294.0
2024-07-23 12:55:00,69.11,69.16,69.06,69.14,6935.0,69.11,69.16,69.06,69.14,6935.0
2024-07-23 13:00:00,69.12,69.23,69.12,69.23,4814.0,69.12,69.23,69.12,69.23,4814.0
2024-07-23 13:05:00,69.23,69.23,69.08,69.1,4673.0,69.23,69.23,69.08,69.1,4673.0
2024-07-23 13:10:00,69.1,69.16,69.01,69.16,4580.0,69.1,69.16,69.01,69.16,4580.0
2024-07-23 13:15:00,69.14,69.15,69.06,69.06,4066.0,69.14,69.15,69.06,69.06,4066.0
2024-07-23 13:20:00,69.11,69.15,68.97,68.99,32233.0,69.11,69.15,68.97,68.99,32233.0
2024-07-23 13:25:00,68.99,69.19,68.99,69.13,6728.0,68.99,69.19,68.99,69.13,6728.0
2024-07-23 13:30:00,69.1,69.1,68.94,68.96,42978.0,69.1,69.1,68.94,68.96,42978.0
2024-07-23 13:35:00,69.0,69.17,69.0,69.16,6089.0,69.0,69.17,69.0,69.16,6089.0
2024-07-23 13:40:00,69.2,69.21,69.15,69.19,7571.0,69.2,69.21,69.15,69.19,7571.0
2024-07-23 13:45:00,69.19,69.34,69.16,69.32,9322.0,69.19,69.34,69.16,69.32,9322.0
2024-07-23 13:50:00,69.33,69.34,69.25,69.26,7816.0,69.33,69.34,69.25,69.26,7816.0
2024-07-23 13:55:00,69.28,69.38,69.27,69.31,7416.0,69.28,69.38,69.27,69.31,7416.0
2024-07-23 14:00:00,69.34,69.42,69.32,69.42,8333.0,69.34,69.42,69.32,69.42,8333.0
2024-07-23 14:05:00,69.43,69.5,69.41,69.44,7768.0,69.43,69.5,69.41,69.44,7768.0
2024-07-23 14:10:00,69.39,69.45,69.32,69.4,9929.0,69.39,69.45,69.32,69.4,9929.0
2024-07-23 14:15:00,69.4,69.5,69.34,69.39,8430.0,69.4,69.5,69.34,69.39,8430.0
2024-07-23 14:20:00,69.4,69.45,69.4,69.4,4725.0,69.4,69.45,69.4,69.4,4725.0
2024-07-23 14:25:00,69.42,69.43,69.35,69.42,10531.0,69.42,69.43,69.35,69.42,10531.0
2024-07-23 14:30:00,69.41,69.45,69.36,69.38,4630.0,69.41,69.45,69.36,69.38,4630.0
2024-07-23 14:35:00,69.38,69.42,69.35,69.38,9436.0,69.38,69.42,69.35,69.38,9436.0
2024-07-23 14:40:00,69.38,69.39,69.29,69.33,10436.0,69.38,69.39,69.29,69.33,10436.0
2024-07-23 14:45:00,69.33,69.34,69.16,69.16,18954.0,69.33,69.34,69.16,69.16,18954.0
2024-07-23 14:50:00,69.17,69.18,68.95,68.95,38257.0,69.17,69.18,68.95,68.95,38257.0
2024-07-23 14:55:00,68.95,69.03,68.95,69.01,33251.0,68.95,69.03,68.95,69.01,33251.0
2024-07-23 15:00:00,68.99,69.01,68.89,68.9,26572.0,68.99,69.01,68.89,68.9,26572.0
2024-07-23 15:05:00,68.9,69.1,68.88,68.99,26432.0,68.9,69.1,68.88,68.99,26432.0
2024-07-23 15:10:00,68.99,69.02,68.83,68.94,14525.0,68.99,69.02,68.83,68.94,14525.0
2024-07-23 15:15:00,68.9,68.98,68.85,68.92,9890.0,68.9,68.98,68.85,68.92,9890.0
2024-07-23 15:20:00,68.92,69.07,68.9,69.05,13138.0,68.92,69.07,68.9,69.05,13138.0
2024-07-23 15:25:00,69.03,69.07,69.01,69.02,13230.0,69.03,69.07,69.01,69.02,13230.0
2024-07-23 15:30:00,69.0,69.0,68.84,68.91,13869.0,69.0,69.0,68.84,68.91,13869.0
2024-07-23 15:35:00,68.91,69.02,68.89,68.99,16980.0,68.91,69.02,68.89,68.99,16980.0
2024-07-23 15:40:00,68.95,68.97,68.83,68.87,21349.0,68.95,68.97,68.83,68.87,21349.0
2024-07-23 15:45:00,68.87,68.88,68.68,68.7,26227.0,68.87,68.88,68.68,68.7,26227.0
2024-07-23 15:50:00,68.69,68.8,68.61,68.65,68714.0,68.69,68.8,68.61,68.65,68714.0
2024-07-23 15:55:00,68.66,68.69,68.51,68.59,206225.0,68.66,68.69,68.51,68.59,206225.0
2024-07-24 09:30:00,68.08,68.66,68.0,68.45,29062.0,68.08,68.66,68.0,68.45,29062.0
2024-07-24 09:35:00,68.61,69.0,68.56,69.0,4286.0,68.61,69.0,68.56,69.0,4286.0
2024-07-24 09:40:00,69.02,69.16,68.82,68.88,14197.0,69.02,69.16,68.82,68.88,14197.0
2024-07-24 09:45:00,68.94,69.13,68.74,68.8,11801.0,68.94,69.13,68.74,68.8,11801.0
2024-07-24 09:50:00,68.73,68.82,68.35,68.47,10201.0,68.73,68.82,68.35,68.47,10201.0
2024-07-24 09:55:00,68.42,68.83,68.42,68.53,77307.0,68.42,68.83,68.42,68.53,77307.0
2024-07-24 10:00:00,68.55,69.03,68.55,68.95,34793.0,68.55,69.03,68.55,68.95,34793.0
2024-07-24 10:05:00,68.95,69.09,68.9,68.94,26461.0,68.95,69.09,68.9,68.94,26461.0
2024-07-24 10:10:00,68.94,68.97,68.66,68.93,14044.0,68.94,68.97,68.66,68.93,14044.0
2024-07-24 10:15:00,68.91,68.91,68.66,68.69,30542.0,68.91,68.91,68.66,68.69,30542.0
2024-07-24 10:20:00,68.68,68.77,68.46,68.47,21278.0,68.68,68.77,68.46,68.47,21278.0
2024-07-24 10:25:00,68.51,68.58,68.42,68.57,16434.0,68.51,68.58,68.42,68.57,16434.0
2024-07-24 10:30:00,68.54,68.77,68.53,68.65,16154.0,68.54,68.77,68.53,68.65,16154.0
2024-07-24 10:35:00,68.65,68.75,68.65,68.73,15529.0,68.65,68.75,68.65,68.73,15529.0
2024-07-24 10:40:00,68.74,68.88,68.73,68.85,20693.0,68.74,68.88,68.73,68.85,20693.0
2024-07-24 10:45:00,68.84,68.96,68.79,68.93,33956.0,68.84,68.96,68.79,68.93,33956.0
2024-07-24 10:50:00,68.94,69.12,68.93,68.94,24522.0,68.94,69.12,68.93,68.94,24522.0
2024-07-24 10:55:00,68.95,69.03,68.85,68.93,20688.0,68.95,69.03,68.85,68.93,20688.0
2024-07-24 11:00:00,68.91,68.91,68.8,68.83,7231.0,68.91,68.91,68.8,68.83,7231.0
2024-07-24 11:05:00,68.8,68.84,68.7,68.8,9095.0,68.8,68.84,68.7,68.8,9095.0
2024-07-24 11:10:00,68.79,68.84,68.74,68.84,6297.0,68.79,68.84,68.74,68.84,6297.0
2024-07-24 11:15:00,68.86,68.96,68.78,68.79,12707.0,68.86,68.96,68.78,68.79,12707.0
2024-07-24 11:20:00,68.79,68.84,68.69,68.84,9815.0,68.79,68.84,68.69,68.84,9815.0
2024-07-24 11:25:00,68.84,68.97,68.84,68.94,39617.0,68.84,68.97,68.84,68.94,39617.0
2024-07-24 11:30:00,68.91,68.99,68.88,68.98,17670.0,68.91,68.99,68.88,68.98,17670.0
2024-07-24 11:35:00,68.99,68.99,68.81,68.9,22931.0,68.99,68.99,68.81,68.9,22931.0
2024-07-24 11:40:00,68.9,69.02,68.84,68.9,8171.0,68.9,69.02,68.84,68.9,8171.0
2024-07-24 11:45:00,68.88,68.89,68.66,68.73,7079.0,68.88,68.89,68.66,68.73,7079.0
2024-07-24 11:50:00,68.74,68.87,68.74,68.8,24361.0,68.74,68.87,68.74,68.8,24361.0
2024-07-24 11:55:00,68.81,68.84,68.72,68.76,57943.0,68.81,68.84,68.72,68.76,57943.0
2024-07-24 12:00:00,68.75,68.87,68.7,68.73,61208.0,68.75,68.87,68.7,68.73,61208.0
2024-07-24 12:05:00,68.73,68.73,68.57,68.58,20800.0,68.73,68.73,68.57,68.58,20800.0
2024-07-24 12:10:00,68.58,68.61,68.53,68.61,28709.0,68.58,68.61,68.53,68.61,28709.0
2024-07-24 12:15:00,68.63,68.68,68.56,68.66,11251.0,68.63,68.68,68.56,68.66,11251.0
2024-07-24 12:20:00,68.66,68.66,68.51,68.52,24503.0,68.66,68.66,68.51,68.52,24503.0
2024-07-24 12:25:00,68.48,68.5,68.34,68.48,89246.0,68.48,68.5,68.34,68.48,89246.0
2024-07-24 12:30:00,68.49,68.68,68.49,68.67,38188.0,68.49,68.68,68.49,68.67,38188.0
2024-07-24 12:35:00,68.67,68.68,68.34,68.48,22382.0,68.67,68.68,68.34,68.48,22382.0
2024-07-24 12:40:00,68.48,68.48,68.26,68.28,23967.0,68.48,68.48,68.26,68.28,23967.0
2024-07-24 12:45:00,68.28,68.35,68.21,68.27,9741.0,68.28,68.35,68.21,68.27,9741.0
2024-07-24 12:50:00,68.27,68.28,68.07,68.17,44263.0,68.27,68.28,68.07,68.17,44263.0
2024-07-24 12:55:00,68.17,68.22,68.1,68.1,11695.0,68.17,68.22,68.1,68.1,11695.0
2024-07-24 13:00:00,68.15,68.28,68.15,68.23,7627.0,68.15,68.28,68.15,68.23,7627.0
2024-07-24 13:05:00,68.25,68.34,68.2,68.26,6665.0,68.25,68.34,68.2,68.26,6665.0
2024-07-24 13:10:00,68.28,68.34,68.24,68.24,3372.0,68.28,68.34,68.24,68.24,3372.0
2024-07-24 13:15:00,68.25,68.27,68.18,68.19,5240.0,68.25,68.27,68.18,68.19,5240.0
2024-07-24 13:20:00,68.17,68.18,68.13,68.14,8583.0,68.17,68.18,68.13,68.14,8583.0
2024-07-24 13:25:00,68.16,68.19,68.03,68.05,8811.0,68.16,68.19,68.03,68.05,8811.0
2024-07-24 13:30:00,68.03,68.06,67.96,68.06,10053.0,68.03,68.06,67.96,68.06,10053.0
2024-07-24 13:35:00,68.04,68.1,68.0,68.0,5667.0,68.04,68.1,68.0,68.0,5667.0
2024-07-24 13:40:00,67.98,68.19,67.97,68.11,46488.0,67.98,68.19,67.97,68.11,46488.0
2024-07-24 13:45:00,68.11,68.11,67.97,68.03,9782.0,68.11,68.11,67.97,68.03,9782.0
2024-07-24 13:50:00,68.01,68.04,67.92,67.92,8586.0,68.01,68.04,67.92,67.92,8586.0
2024-07-24 13:55:00,67.93,67.96,67.84,67.86,13418.0,67.93,67.96,67.84,67.86,13418.0
2024-07-24 14:00:00,67.84,67.96,67.78,67.88,15957.0,67.84,67.96,67.78,67.88,15957.0
2024-07-24 14:05:00,67.86,67.96,67.85,67.95,11855.0,67.86,67.96,67.85,67.95,11855.0
2024-07-24 14:10:00,67.96,67.96,67.82,67.87,17123.0,67.96,67.96,67.82,67.87,17123.0
2024-07-24 14:15:00,67.9,67.98,67.88,67.96,16659.0,67.9,67.98,67.88,67.96,16659.0
2024-07-24 14:20:00,67.98,68.02,67.84,67.95,37726.0,67.98,68.02,67.84,67.95,37726.0
2024-07-24 14:25:00,67.94,68.03,67.89,67.93,53045.0,67.94,68.03,67.89,67.93,53045.0
2024-07-24 14:30:00,67.93,67.99,67.88,67.89,13739.0,67.93,67.99,67.88,67.89,13739.0
2024-07-24 14:35:00,67.87,67.98,67.86,67.93,29222.0,67.87,67.98,67.86,67.93,29222.0
2024-07-24 14:40:00,67.95,67.96,67.87,67.94,28814.0,67.95,67.96,67.87,67.94,28814.0
2024-07-24 14:45:00,67.95,68.06,67.95,68.04,20935.0,67.95,68.06,67.95,68.04,20935.0
2024-07-24 14:50:00,68.04,68.05,67.89,68.02,46668.0,68.04,68.05,67.89,68.02,46668.0
2024-07-24 14:55:00,68.04,68.15,68.04,68.13,20751.0,68.04,68.15,68.04,68.13,20751.0
2024-07-24 15:00:00,68.12,68.14,68.01,68.03,38650.0,68.12,68.14,68.01,68.03,38650.0
2024-07-24 15:05:00,68.04,68.05,67.8,67.84,36773.0,68.04,68.05,67.8,67.84,36773.0
2024-07-24 15:10:00,67.84,67.89,67.74,67.77,24212.0,67.84,67.89,67.74,67.77,24212.0
2024-07-24 15:15:00,67.78,67.85,67.65,67.77,30200.0,67.78,67.85,67.65,67.77,30200.0
2024-07-24 15:20:00,67.77,67.79,67.64,67.69,15580.0,67.77,67.79,67.64,67.69,15580.0
2024-07-24 15:25:00,67.67,67.71,67.63,67.65,33073.0,67.67,67.71,67.63,67.65,33073.0
2024-07-24 15:30:00,67.65,67.66,67.45,67.5,24561.0,67.65,67.66,67.45,67.5,24561.0
2024-07-24 15:35:00,67.49,67.56,67.41,67.42,20679.0,67.49,67.56,67.41,67.42,20679.0
2024-07-24 15:40:00,67.42,67.51,67.36,67.36,24289.0,67.42,67.51,67.36,67.36,24289.0
2024-07-24 15:45:00,67.35,67.43,67.33,67.41,37775.0,67.35,67.43,67.33,67.41,37775.0
2024-07-24 15:50:00,67.43,67.49,67.16,67.18,87196.0,67.43,67.49,67.16,67.18,87196.0
2024-07-24 15:55:00,67.17,67.19,66.99,67.08,276409.0,67.17,67.19,66.99,67.08,276409.0
2024-07-25 09:30:00,67.04,67.24,66.6,66.7,46774.0,67.04,67.24,66.6,66.7,46774.0
2024-07-25 09:35:00,66.81,67.42,66.69,67.06,38512.0,66.81,67.42,66.69,67.06,38512.0
2024-07-25 09:40:00,67.13,67.46,67.08,67.42,6542.0,67.13,67.46,67.08,67.42,6542.0
2024-07-25 09:45:00,67.44,67.82,67.22,67.81,9008.0,67.44,67.82,67.22,67.81,9008.0
2024-07-25 09:50:00,67.91,67.97,67.61,67.97,6705.0,67.91,67.97,67.61,67.97,6705.0
2024-07-25 09:55:00,67.99,68.13,67.96,68.06,10020.0,67.99,68.13,67.96,68.06,10020.0
2024-07-25 10:00:00,67.96,67.97,67.58,67.91,20051.0,67.96,67.97,67.58,67.91,20051.0
2024-07-25 10:05:00,67.91,68.15,67.79,67.95,27129.0,67.91,68.15,67.79,67.95,27129.0
2024-07-25 10:10:00,67.96,68.03,67.81,67.87,14858.0,67.96,68.03,67.81,67.87,14858.0
2024-07-25 10:15:00,67.88,67.95,67.73,67.84,30458.0,67.88,67.95,67.73,67.84,30458.0
2024-07-25 10:20:00,67.75,68.06,67.7,67.98,44143.0,67.75,68.06,67.7,67.98,44143.0
2024-07-25 10:25:00,67.98,68.29,67.92,68.16,51925.0,67.98,68.29,67.92,68.16,51925.0
2024-07-25 10:30:00,68.1,68.4,68.02,68.27,32593.0,68.1,68.4,68.02,68.27,32593.0
2024-07-25 10:35:00,68.25,68.4,68.17,68.21,13062.0,68.25,68.4,68.17,68.21,13062.0
2024-07-25 10:40:00,68.21,68.46,68.2,68.45,17819.0,68.21,68.46,68.2,68.45,17819.0
2024-07-25 10:45:00,68.45,68.52,68.26,68.35,20138.0,68.45,68.52,68.26,68.35,20138.0
2024-07-25 10:50:00,68.32,68.53,68.24,68.37,11822.0,68.32,68.53,68.24,68.37,11822.0
2024-07-25 10:55:00,68.37,68.82,68.37,68.82,14927.0,68.37,68.82,68.37,68.82,14927.0
2024-07-25 11:00:00,68.8,69.02,68.8,69.02,18621.0,68.8,69.02,68.8,69.02,18621.0
2024-07-25 11:05:00,68.98,69.01,68.88,68.89,15358.0,68.98,69.01,68.88,68.89,15358.0
2024-07-25 11:10:00,68.9,69.07,68.78,69.07,10844.0,68.9,69.07,68.78,69.07,10844.0
2024-07-25 11:15:00,69.01,69.08,68.81,68.81,19246.0,69.01,69.08,68.81,68.81,19246.0
2024-07-25 11:20:00,68.83,68.93,68.8,68.85,4364.0,68.83,68.93,68.8,68.85,4364.0
2024-07-25 11:25:00,68.82,68.94,68.73,68.94,7036.0,68.82,68.94,68.73,68.94,7036.0
2024-07-25 11:30:00,68.97,68.98,68.89,68.91,8016.0,68.97,68.98,68.89,68.91,8016.0
2024-07-25 11:35:00,68.92,69.02,68.89,68.95,10256.0,68.92,69.02,68.89,68.95,10256.0
2024-07-25 11:40:00,68.95,68.95,68.71,68.77,22005.0,68.95,68.95,68.71,68.77,22005.0
2024-07-25 11:45:00,68.77,68.86,68.75,68.75,7440.0,68.77,68.86,68.75,68.75,7440.0
2024-07-25 11:50:00,68.78,68.84,68.76,68.79,4437.0,68.78,68.84,68.76,68.79,4437.0
2024-07-25 11:55:00,68.78,68.82,68.76,68.76,7813.0,68.78,68.82,68.76,68.76,7813.0
2024-07-25 12:00:00,68.78,68.8,68.56,68.59,12442.0,68.78,68.8,68.56,68.59,12442.0
2024-07-25 12:05:00,68.56,68.62,68.51,68.55,22763.0,68.56,68.62,68.51,68.55,22763.0
2024-07-25 12:10:00,68.55,68.66,68.53,68.63,11093.0,68.55,68.66,68.53,68.63,11093.0
2024-07-25 12:15:00,68.63,68.84,68.63,68.78,6411.0,68.63,68.84,68.63,68.78,6411.0
2024-07-25 12:20:00,68.81,68.83,68.72,68.78,9230.0,68.81,68.83,68.72,68.78,9230.0
2024-07-25 12:25:00,68.78,68.82,68.74,68.76,11634.0,68.78,68.82,68.74,68.76,11634.0
2024-07-25 12:30:00,68.76,68.81,68.73,68.81,9744.0,68.76,68.81,68.73,68.81,9744.0
2024-07-25 12:35:00,68.81,69.02,68.8,69.0,12483.0,68.81,69.02,68.8,69.0,12483.0
2024-07-25 12:40:00,68.98,69.01,68.95,68.97,7471.0,68.98,69.01,68.95,68.97,7471.0
2024-07-25 12:45:00,68.97,68.98,68.86,68.94,5409.0,68.97,68.98,68.86,68.94,5409.0
2024-07-25 12:50:00,68.92,68.98,68.86,68.98,7173.0,68.92,68.98,68.86,68.98,7173.0
2024-07-25 12:55:00,68.98,69.09,68.98,69.01,11482.0,68.98,69.09,68.98,69.01,11482.0
2024-07-25 13:00:00,69.01,69.21,69.0,69.03,13277.0,69.01,69.21,69.0,69.03,13277.0
2024-07-25 13:05:00,69.02,69.07,68.97,69.06,6441.0,69.02,69.07,68.97,69.06,6441.0
2024-07-25 13:10:00,69.04,69.08,68.96,68.97,7054.0,69.04,69.08,68.96,68.97,7054.0
2024-07-25 13:15:00,68.98,69.03,68.94,68.96,9407.0,68.98,69.03,68.94,68.96,9407.0
2024-07-25 13:20:00,68.98,69.0,68.93,68.96,13252.0,68.98,69.0,68.93,68.96,13252.0
2024-07-25 13:25:00,68.97,68.99,68.89,68.89,7406.0,68.97,68.99,68.89,68.89,7406.0
2024-07-25 13:30:00,68.92,68.99,68.89,68.98,11395.0,68.92,68.99,68.89,68.98,11395.0
2024-07-25 13:35:00,68.99,69.01,68.91,68.95,11169.0,68.99,69.01,68.91,68.95,11169.0
2024-07-25 13:40:00,68.95,69.01,68.92,68.95,5812.0,68.95,69.01,68.92,68.95,5812.0
2024-07-25 13:45:00,68.94,68.95,68.87,68.88,6506.0,68.94,68.95,68.87,68.88,6506.0
2024-07-25 13:50:00,68.86,68.95,68.82,68.84,7318.0,68.86,68.95,68.82,68.84,7318.0
2024-07-25 13:55:00,68.84,68.94,68.84,68.91,7223.0,68.84,68.94,68.84,68.91,7223.0
2024-07-25 14:00:00,68.89,68.91,68.78,68.78,7067.0,68.89,68.91,68.78,68.78,7067.0
2024-07-25 14:05:00,68.77,68.8,68.64,68.64,13761.0,68.77,68.8,68.64,68.64,13761.0
2024-07-25 14:10:00,68.65,68.67,68.56,68.57,11075.0,68.65,68.67,68.56,68.57,11075.0
2024-07-25 14:15:00,68.59,68.59,68.5,68.56,9552.0,68.59,68.59,68.5,68.56,9552.0
2024-07-25 14:20:00,68.58,68.59,68.45,68.45,10590.0,68.58,68.59,68.45,68.45,10590.0
2024-07-25 14:25:00,68.44,68.46,68.36,68.39,10647.0,68.44,68.46,68.36,68.39,10647.0
2024-07-25 14:30:00,68.39,68.46,68.37,68.4,10304.0,68.39,68.46,68.37,68.4,10304.0
2024-07-25 14:35:00,68.39,68.4,68.24,68.24,11475.0,68.39,68.4,68.24,68.24,11475.0
2024-07-25 14:40:00,68.23,68.29,68.12,68.2,15389.0,68.23,68.29,68.12,68.2,15389.0
2024-07-25 14:45:00,68.17,68.18,67.93,67.93,11928.0,68.17,68.18,67.93,67.93,11928.0
2024-07-25 14:50:00,67.97,68.0,67.78,67.78,21399.0,67.97,68.0,67.78,67.78,21399.0
2024-07-25 14:55:00,67.78,67.83,67.72,67.74,23142.0,67.78,67.83,67.72,67.74,23142.0
2024-07-25 15:00:00,67.76,67.82,67.71,67.76,42001.0,67.76,67.82,67.71,67.76,42001.0
2024-07-25 15:05:00,67.77,67.87,67.74,67.87,59825.0,67.77,67.87,67.74,67.87,59825.0
2024-07-25 15:10:00,67.87,67.97,67.8,67.88,41653.0,67.87,67.97,67.8,67.88,41653.0
2024-07-25 15:15:00,67.88,67.97,67.77,67.85,29994.0,67.88,67.97,67.77,67.85,29994.0
2024-07-25 15:20:00,67.85,67.86,67.76,67.84,22987.0,67.85,67.86,67.76,67.84,22987.0
2024-07-25 15:25:00,67.84,68.08,67.83,67.97,22779.0,67.84,68.08,67.83,67.97,22779.0
2024-07-25 15:30:00,67.98,68.03,67.87,67.91,23828.0,67.98,68.03,67.87,67.91,23828.0
2024-07-25 15:35:00,67.91,67.91,67.65,67.66,26113.0,67.91,67.91,67.65,67.66,26113.0
2024-07-25 15:40:00,67.67,67.71,67.59,67.65,32701.0,67.67,67.71,67.59,67.65,32701.0
2024-07-25 15:45:00,67.64,67.88,67.59,67.88,45414.0,67.64,67.88,67.59,67.88,45414.0
2024-07-25 15:50:00,67.89,67.96,67.69,67.73,58753.0,67.89,67.96,67.69,67.73,58753.0
2024-07-25 15:55:00,67.74,67.84,67.69,67.84,261447.0,67.74,67.84,67.69,67.84,261447.0
2024-07-26 09:30:00,68.25,68.85,67.7,68.12,35183.0,68.25,68.85,67.7,68.12,35183.0
2024-07-26 09:35:00,68.12,68.43,68.08,68.08,10872.0,68.12,68.43,68.08,68.08,10872.0
2024-07-26 09:40:00,67.96,68.33,67.75,68.12,3452.0,67.96,68.33,67.75,68.12,3452.0
2024-07-26 09:45:00,68.15,68.3,67.91,68.3,4565.0,68.15,68.3,67.91,68.3,4565.0
2024-07-26 09:50:00,68.24,68.39,68.14,68.17,7038.0,68.24,68.39,68.14,68.17,7038.0
2024-07-26 09:55:00,68.22,68.24,68.04,68.04,7780.0,68.22,68.24,68.04,68.04,7780.0
2024-07-26 10:00:00,68.02,68.27,67.89,68.24,10087.0,68.02,68.27,67.89,68.24,10087.0
2024-07-26 10:05:00,68.2,68.22,67.8,67.88,20628.0,68.2,68.22,67.8,67.88,20628.0
2024-07-26 10:10:00,67.92,68.2,67.92,67.94,9805.0,67.92,68.2,67.92,67.94,9805.0
2024-07-26 10:15:00,67.9,68.09,67.87,67.89,5520.0,67.9,68.09,67.87,67.89,5520.0
2024-07-26 10:20:00,67.87,68.3,67.87,68.27,22251.0,67.87,68.3,67.87,68.27,22251.0
2024-07-26 10:25:00,68.27,68.38,68.11,68.31,11919.0,68.27,68.38,68.11,68.31,11919.0
2024-07-26 10:30:00,68.25,68.25,67.89,67.9,14069.0,68.25,68.25,67.89,67.9,14069.0
2024-07-26 10:35:00,67.99,68.01,67.78,68.01,10103.0,67.99,68.01,67.78,68.01,10103.0
2024-07-26 10:40:00,68.02,68.03,67.94,67.94,4076.0,68.02,68.03,67.94,67.94,4076.0
2024-07-26 10:45:00,67.98,68.03,67.68,67.68,10829.0,67.98,68.03,67.68,67.68,10829.0
2024-07-26 10:50:00,67.61,67.61,67.5,67.59,3885.0,67.61,67.61,67.5,67.59,3885.0
2024-07-26 10:55:00,67.61,67.66,67.46,67.62,10560.0,67.61,67.66,67.46,67.62,10560.0
2024-07-26 11:00:00,67.69,67.69,67.57,67.66,3500.0,67.69,67.69,67.57,67.66,3500.0
2024-07-26 11:05:00,67.61,67.71,67.53,67.68,11169.0,67.61,67.71,67.53,67.68,11169.0
2024-07-26 11:10:00,67.68,67.73,67.62,67.69,4678.0,67.68,67.73,67.62,67.69,4678.0
2024-07-26 11:15:00,67.67,67.78,67.66,67.77,9232.0,67.67,67.78,67.66,67.77,9232.0
2024-07-26 11:20:00,67.83,67.9,67.69,67.9,8709.0,67.83,67.9,67.69,67.9,8709.0
2024-07-26 11:25:00,67.91,67.91,67.77,67.84,9288.0,67.91,67.91,67.77,67.84,9288.0
2024-07-26 11:30:00,67.84,67.96,67.8,67.8,7619.0,67.84,67.96,67.8,67.8,7619.0
2024-07-26 11:35:00,67.82,68.04,67.81,68.01,6632.0,67.82,68.04,67.81,68.01,6632.0
2024-07-26 11:40:00,68.0,68.0,67.94,67.95,5260.0,68.0,68.0,67.94,67.95,5260.0
2024-07-26 11:45:00,67.99,68.11,67.99,68.05,9937.0,67.99,68.11,67.99,68.05,9937.0
2024-07-26 11:50:00,68.08,68.21,68.08,68.13,7923.0,68.08,68.21,68.08,68.13,7923.0
2024-07-26 11:55:00,68.15,68.23,68.12,68.2,14582.0,68.15,68.23,68.12,68.2,14582.0
2024-07-26 12:00:00,68.2,68.39,68.17,68.27,11184.0,68.2,68.39,68.17,68.27,11184.0
2024-07-26 12:05:00,68.26,68.34,68.25,68.29,17526.0,68.26,68.34,68.25,68.29,17526.0
2024-07-26 12:10:00,68.29,68.29,68.1,68.11,7282.0,68.29,68.29,68.1,68.11,7282.0
2024-07-26 12:15:00,68.12,68.18,68.1,68.15,17302.0,68.12,68.18,68.1,68.15,17302.0
2024-07-26 12:20:00,68.13,68.14,68.06,68.08,14326.0,68.13,68.14,68.06,68.08,14326.0
2024-07-26 12:25:00,68.1,68.16,68.04,68.08,8630.0,68.1,68.16,68.04,68.08,8630.0
2024-07-26 12:30:00,68.09,68.14,68.01,68.01,16561.0,68.09,68.14,68.01,68.01,16561.0
2024-07-26 12:35:00,68.0,68.08,67.99,68.03,5147.0,68.0,68.08,67.99,68.03,5147.0
2024-07-26 12:40:00,68.06,68.11,68.02,68.07,12526.0,68.06,68.11,68.02,68.07,12526.0
2024-07-26 12:45:00,68.06,68.24,68.04,68.23,8169.0,68.06,68.24,68.04,68.23,8169.0
2024-07-26 12:50:00,68.2,68.38,68.2,68.33,1712.0,68.2,68.38,68.2,68.33,1712.0
2024-07-26 12:55:00,68.33,68.42,68.31,68.4,8837.0,68.33,68.42,68.31,68.4,8837.0
2024-07-26 13:00:00,68.4,68.46,68.38,68.42,5129.0,68.4,68.46,68.38,68.42,5129.0
2024-07-26 13:05:00,68.42,68.45,68.34,68.39,5766.0,68.42,68.45,68.34,68.39,5766.0
2024-07-26 13:10:00,68.39,68.45,68.39,68.41,4276.0,68.39,68.45,68.39,68.41,4276.0
2024-07-26 13:15:00,68.41,68.48,68.39,68.41,6588.0,68.41,68.48,68.39,68.41,6588.0
2024-07-26 13:20:00,68.4,68.53,68.39,68.5,6632.0,68.4,68.53,68.39,68.5,6632.0
2024-07-26 13:25:00,68.51,68.54,68.47,68.51,7090.0,68.51,68.54,68.47,68.51,7090.0
2024-07-26 13:30:00,68.49,68.49,68.37,68.38,13028.0,68.49,68.49,68.37,68.38,13028.0
2024-07-26 13:35:00,68.37,68.38,68.24,68.25,16483.0,68.37,68.38,68.24,68.25,16483.0
2024-07-26 13:40:00,68.27,68.32,68.19,68.28,7400.0,68.27,68.32,68.19,68.28,7400.0
2024-07-26 13:45:00,68.27,68.35,68.26,68.31,11119.0,68.27,68.35,68.26,68.31,11119.0
2024-07-26 13:50:00,68.28,68.34,68.24,68.34,6162.0,68.28,68.34,68.24,68.34,6162.0
2024-07-26 13:55:00,68.34,68.4,68.3,68.35,10405.0,68.34,68.4,68.3,68.35,10405.0
2024-07-26 14:00:00,68.36,68.43,68.35,68.37,8269.0,68.36,68.43,68.35,68.37,8269.0
2024-07-26 14:05:00,68.36,68.45,68.36,68.45,6064.0,68.36,68.45,68.36,68.45,6064.0
2024-07-26 14:10:00,68.46,68.49,68.41,68.42,4168.0,68.46,68.49,68.41,68.42,4168.0
2024-07-26 14:15:00,68.42,68.52,68.42,68.45,8390.0,68.42,68.52,68.42,68.45,8390.0
2024-07-26 14:20:00,68.44,68.44,68.39,68.42,4797.0,68.44,68.44,68.39,68.42,4797.0
2024-07-26 14:25:00,68.43,68.49,68.43,68.45,7092.0,68.43,68.49,68.43,68.45,7092.0
2024-07-26 14:30:00,68.45,68.46,68.42,68.44,6580.0,68.45,68.46,68.42,68.44,6580.0
2024-07-26 14:35:00,68.43,68.52,68.43,68.52,5413.0,68.43,68.52,68.43,68.52,5413.0
2024-07-26 14:40:00,68.53,68.53,68.39,68.5,9635.0,68.53,68.53,68.39,68.5,9635.0
2024-07-26 14:45:00,68.5,68.5,68.32,68.39,13636.0,68.5,68.5,68.32,68.39,13636.0
2024-07-26 14:50:00,68.41,68.46,68.39,68.39,12905.0,68.41,68.46,68.39,68.39,12905.0
2024-07-26 14:55:00,68.4,68.45,68.36,68.38,8748.0,68.4,68.45,68.36,68.38,8748.0
2024-07-26 15:00:00,68.38,68.4,68.3,68.3,10028.0,68.38,68.4,68.3,68.3,10028.0
2024-07-26 15:05:00,68.31,68.46,68.28,68.45,11895.0,68.31,68.46,68.28,68.45,11895.0
2024-07-26 15:10:00,68.44,68.58,68.44,68.54,13433.0,68.44,68.58,68.44,68.54,13433.0
2024-07-26 15:15:00,68.52,68.59,68.48,68.59,11354.0,68.52,68.59,68.48,68.59,11354.0
2024-07-26 15:20:00,68.58,68.63,68.56,68.58,7102.0,68.58,68.63,68.56,68.58,7102.0
2024-07-26 15:25:00,68.59,68.7,68.59,68.68,8569.0,68.59,68.7,68.59,68.68,8569.0
2024-07-26 15:30:00,68.66,68.66,68.51,68.56,15464.0,68.66,68.66,68.51,68.56,15464.0
2024-07-26 15:35:00,68.56,68.62,68.53,68.62,15334.0,68.56,68.62,68.53,68.62,15334.0
2024-07-26 15:40:00,68.63,68.69,68.56,68.69,14044.0,68.63,68.69,68.56,68.69,14044.0
2024-07-26 15:45:00,68.69,68.77,68.63,68.63,18627.0,68.69,68.77,68.63,68.63,18627.0
2024-07-26 15:50:00,68.62,68.76,68.56,68.58,52845.0,68.62,68.76,68.56,68.58,52845.0
2024-07-26 15:55:00,68.56,68.78,68.52,68.74,122764.0,68.56,68.78,68.52,68.74,122764.0
2024-07-29 09:30:00,68.46,68.73,67.97,67.99,23947.0,68.46,68.73,67.97,67.99,23947.0
2024-07-29 09:35:00,67.89,68.2,67.86,68.06,18388.0,67.89,68.2,67.86,68.06,18388.0
2024-07-29 09:40:00,68.05,68.28,67.73,67.73,10395.0,68.05,68.28,67.73,67.73,10395.0
2024-07-29 09:45:00,67.7,68.28,67.7,67.81,11348.0,67.7,68.28,67.7,67.81,11348.0
2024-07-29 09:50:00,67.81,67.89,67.67,67.81,20185.0,67.81,67.89,67.67,67.81,20185.0
2024-07-29 09:55:00,67.78,68.09,67.77,68.09,25540.0,67.78,68.09,67.77,68.09,25540.0
2024-07-29 10:00:00,68.06,68.28,67.98,68.17,21480.0,68.06,68.28,67.98,68.17,21480.0
2024-07-29 10:05:00,68.16,68.28,68.16,68.28,23065.0,68.16,68.28,68.16,68.28,23065.0
2024-07-29 10:10:00,68.25,68.29,67.97,67.98,15946.0,68.25,68.29,67.97,67.98,15946.0
2024-07-29 10:15:00,67.98,68.14,67.93,67.98,20912.0,67.98,68.14,67.93,67.98,20912.0
2024-07-29 10:20:00,67.98,68.12,67.9,68.08,17226.0,67.98,68.12,67.9,68.08,17226.0
2024-07-29 10:25:00,68.08,68.1,67.87,67.87,35714.0,68.08,68.1,67.87,67.87,35714.0
2024-07-29 10:30:00,67.87,67.89,67.78,67.84,20389.0,67.87,67.89,67.78,67.84,20389.0
2024-07-29 10:35:00,67.85,68.09,67.78,68.0,17955.0,67.85,68.09,67.78,68.0,17955.0
2024-07-29 10:40:00,67.97,68.07,67.96,68.05,9780.0,67.97,68.07,67.96,68.05,9780.0
2024-07-29 10:45:00,68.05,68.07,67.86,67.88,34151.0,68.05,68.07,67.86,67.88,34151.0
2024-07-29 10:50:00,67.9,68.08,67.9,68.03,9143.0,67.9,68.08,67.9,68.03,9143.0
2024-07-29 10:55:00,68.0,68.09,67.96,68.0,18807.0,68.0,68.09,67.96,68.0,18807.0
2024-07-29 11:00:00,68.01,68.07,67.97,68.06,5412.0,68.01,68.07,67.97,68.06,5412.0
2024-07-29 11:05:00,68.06,68.2,68.03,68.15,5428.0,68.06,68.2,68.03,68.15,5428.0
2024-07-29 11:10:00,68.15,68.15,67.99,68.05,56627.0,68.15,68.15,67.99,68.05,56627.0
2024-07-29 11:15:00,68.05,68.09,68.0,68.08,23859.0,68.05,68.09,68.0,68.08,23859.0
2024-07-29 11:20:00,68.08,68.23,68.07,68.16,9212.0,68.08,68.23,68.07,68.16,9212.0
2024-07-29 11:25:00,68.16,68.18,68.1,68.17,11683.0,68.16,68.18,68.1,68.17,11683.0
2024-07-29 11:30:00,68.17,68.17,68.0,68.02,13413.0,68.17,68.17,68.0,68.02,13413.0
2024-07-29 11:35:00,68.02,68.17,68.0,68.15,8457.0,68.02,68.17,68.0,68.15,8457.0
2024-07-29 11:40:00,68.13,68.2,68.09,68.18,7035.0,68.13,68.2,68.09,68.18,7035.0
2024-07-29 11:45:00,68.18,68.41,68.16,68.39,10728.0,68.18,68.41,68.16,68.39,10728.0
2024-07-29 11:50:00,68.39,68.42,68.33,68.33,5847.0,68.39,68.42,68.33,68.33,5847.0
2024-07-29 11:55:00,68.35,68.46,68.34,68.39,9524.0,68.35,68.46,68.34,68.39,9524.0
2024-07-29 12:00:00,68.4,68.46,68.36,68.44,8934.0,68.4,68.46,68.36,68.44,8934.0
2024-07-29 12:05:00,68.46,68.48,68.39,68.39,11484.0,68.46,68.48,68.39,68.39,11484.0
2024-07-29 12:10:00,68.39,68.5,68.38,68.5,7691.0,68.39,68.5,68.38,68.5,7691.0
2024-07-29 12:15:00,68.51,68.55,68.49,68.5,6017.0,68.51,68.55,68.49,68.5,6017.0
2024-07-29 12:20:00,68.5,68.56,68.44,68.55,15690.0,68.5,68.56,68.44,68.55,15690.0
2024-07-29 12:25:00,68.52,68.52,68.38,68.43,27485.0,68.52,68.52,68.38,68.43,27485.0
2024-07-29 12:30:00,68.43,68.54,68.42,68.48,10117.0,68.43,68.54,68.42,68.48,10117.0
2024-07-29 12:35:00,68.48,68.5,68.41,68.42,10575.0,68.48,68.5,68.41,68.42,10575.0
2024-07-29 12:40:00,68.41,68.46,68.39,68.44,7393.0,68.41,68.46,68.39,68.44,7393.0
2024-07-29 12:45:00,68.42,68.43,68.32,68.32,7858.0,68.42,68.43,68.32,68.32,7858.0
2024-07-29 12:50:00,68.32,68.38,68.25,68.38,28863.0,68.32,68.38,68.25,68.38,28863.0
2024-07-29 12:55:00,68.36,68.42,68.36,68.39,11094.0,68.36,68.42,68.36,68.39,11094.0
2024-07-29 13:00:00,68.39,68.39,68.3,68.34,29373.0,68.39,68.39,68.3,68.34,29373.0
2024-07-29 13:05:00,68.34,68.44,68.33,68.44,10482.0,68.34,68.44,68.33,68.44,10482.0
2024-07-29 13:10:00,68.48,68.6,68.44,68.55,9704.0,68.48,68.6,68.44,68.55,9704.0
2024-07-29 13:15:00,68.56,68.59,68.49,68.55,6283.0,68.56,68.59,68.49,68.55,6283.0
2024-07-29 13:20:00,68.55,68.56,68.48,68.54,7081.0,68.55,68.56,68.48,68.54,7081.0
2024-07-29 13:25:00,68.54,68.57,68.48,68.49,8310.0,68.54,68.57,68.48,68.49,8310.0
2024-07-29 13:30:00,68.46,68.48,68.41,68.48,5023.0,68.46,68.48,68.41,68.48,5023.0
2024-07-29 13:35:00,68.48,68.49,68.4,68.47,8716.0,68.48,68.49,68.4,68.47,8716.0
2024-07-29 13:40:00,68.49,68.54,68.48,68.48,8722.0,68.49,68.54,68.48,68.48,8722.0
2024-07-29 13:45:00,68.48,68.5,68.39,68.39,7027.0,68.48,68.5,68.39,68.39,7027.0
2024-07-29 13:50:00,68.4,68.44,68.38,68.41,5967.0,68.4,68.44,68.38,68.41,5967.0
2024-07-29 13:55:00,68.38,68.51,68.38,68.51,7020.0,68.38,68.51,68.38,68.51,7020.0
2024-07-29 14:00:00,68.49,68.49,68.39,68.46,5829.0,68.49,68.49,68.39,68.46,5829.0
2024-07-29 14:05:00,68.47,68.5,68.43,68.47,8130.0,68.47,68.5,68.43,68.47,8130.0
2024-07-29 14:10:00,68.47,68.48,68.44,68.45,2613.0,68.47,68.48,68.44,68.45,2613.0
2024-07-29 14:15:00,68.46,68.48,68.36,68.48,8347.0,68.46,68.48,68.36,68.48,8347.0
2024-07-29 14:20:00,68.48,68.51,68.38,68.4,15550.0,68.48,68.51,68.38,68.4,15550.0
2024-07-29 14:25:00,68.4,68.48,68.4,68.46,6935.0,68.4,68.48,68.4,68.46,6935.0
2024-07-29 14:30:00,68.47,68.54,68.46,68.54,11826.0,68.47,68.54,68.46,68.54,11826.0
2024-07-29 14:35:00,68.54,68.55,68.45,68.45,15798.0,68.54,68.55,68.45,68.45,15798.0
2024-07-29 14:40:00,68.44,68.53,68.44,68.52,7257.0,68.44,68.53,68.44,68.52,7257.0
2024-07-29 14:45:00,68.52,68.6,68.51,68.54,7628.0,68.52,68.6,68.51,68.54,7628.0
2024-07-29 14:50:00,68.55,68.56,68.47,68.5,11449.0,68.55,68.56,68.47,68.5,11449.0
2024-07-29 14:55:00,68.52,68.58,68.5,68.54,9858.0,68.52,68.58,68.5,68.54,9858.0
2024-07-29 15:00:00,68.52,68.54,68.48,68.52,15432.0,68.52,68.54,68.48,68.52,15432.0
2024-07-29 15:05:00,68.52,68.56,68.49,68.51,10905.0,68.52,68.56,68.49,68.51,10905.0
2024-07-29 15:10:00,68.51,68.51,68.39,68.39,19523.0,68.51,68.51,68.39,68.39,19523.0
2024-07-29 15:15:00,68.39,68.39,68.32,68.35,18756.0,68.39,68.39,68.32,68.35,18756.0
2024-07-29 15:20:00,68.35,68.47,68.35,68.44,15940.0,68.35,68.47,68.35,68.44,15940.0
2024-07-29 15:25:00,68.44,68.47,68.4,68.41,18310.0,68.44,68.47,68.4,68.41,18310.0
2024-07-29 15:30:00,68.41,68.52,68.41,68.52,11290.0,68.41,68.52,68.41,68.52,11290.0
2024-07-29 15:35:00,68.51,68.69,68.51,68.69,13811.0,68.51,68.69,68.51,68.69,13811.0
2024-07-29 15:40:00,68.69,68.77,68.69,68.76,11583.0,68.69,68.77,68.69,68.76,11583.0
2024-07-29 15:45:00,68.76,68.79,68.7,68.73,22684.0,68.76,68.79,68.7,68.73,22684.0
2024-07-29 15:50:00,68.73,68.91,68.7,68.8,60394.0,68.73,68.91,68.7,68.8,60394.0
2024-07-29 15:55:00,68.81,68.95,68.77,68.9,188438.0,68.81,68.95,68.77,68.9,188438.0
2024-07-30 09:30:00,68.97,69.19,68.65,68.95,39270.0,68.97,69.19,68.65,68.95,39270.0
2024-07-30 09:35:00,68.95,69.06,68.49,68.64,41635.0,68.95,69.06,68.49,68.64,41635.0
2024-07-30 09:40:00,68.63,68.99,68.59,68.97,27768.0,68.63,68.99,68.59,68.97,27768.0
2024-07-30 09:45:00,68.95,69.45,68.93,69.27,12486.0,68.95,69.45,68.93,69.27,12486.0
2024-07-30 09:50:00,69.2,69.44,69.16,69.37,18036.0,69.2,69.44,69.16,69.37,18036.0
2024-07-30 09:55:00,69.33,69.55,69.18,69.23,10629.0,69.33,69.55,69.18,69.23,10629.0
2024-07-30 10:00:00,69.16,69.24,69.03,69.13,31154.0,69.16,69.24,69.03,69.13,31154.0
2024-07-30 10:05:00,69.1,69.25,69.08,69.13,21252.0,69.1,69.25,69.08,69.13,21252.0
2024-07-30 10:10:00,69.17,69.2,68.98,69.01,28719.0,69.17,69.2,68.98,69.01,28719.0
2024-07-30 10:15:00,68.99,69.02,68.89,68.98,19064.0,68.99,69.02,68.89,68.98,19064.0
2024-07-30 10:20:00,69.0,69.02,68.77,68.87,19746.0,69.0,69.02,68.77,68.87,19746.0
2024-07-30 10:25:00,68.89,68.92,68.77,68.81,11565.0,68.89,68.92,68.77,68.81,11565.0
2024-07-30 10:30:00,68.78,69.03,68.77,68.91,9395.0,68.78,69.03,68.77,68.91,9395.0
2024-07-30 10:35:00,68.91,69.06,68.84,69.06,6972.0,68.91,69.06,68.84,69.06,6972.0
2024-07-30 10:40:00,69.06,69.09,69.0,69.01,3923.0,69.06,69.09,69.0,69.01,3923.0
2024-07-30 10:45:00,69.03,69.18,68.94,68.94,8619.0,69.03,69.18,68.94,68.94,8619.0
2024-07-30 10:50:00,69.01,69.06,68.84,68.89,9720.0,69.01,69.06,68.84,68.89,9720.0
2024-07-30 10:55:00,68.89,69.1,68.89,69.0,20539.0,68.89,69.1,68.89,69.0,20539.0
2024-07-30 11:00:00,68.98,69.0,68.81,68.86,5307.0,68.98,69.0,68.81,68.86,5307.0
2024-07-30 11:05:00,68.88,69.05,68.78,69.04,10108.0,68.88,69.05,68.78,69.04,10108.0
2024-07-30 11:10:00,69.07,69.21,69.07,69.14,7188.0,69.07,69.21,69.07,69.14,7188.0
2024-07-30 11:15:00,69.16,69.16,69.06,69.13,8550.0,69.16,69.16,69.06,69.13,8550.0
2024-07-30 11:20:00,69.14,69.16,69.0,69.07,8972.0,69.14,69.16,69.0,69.07,8972.0
2024-07-30 11:25:00,69.06,69.07,68.82,68.84,7729.0,69.06,69.07,68.82,68.84,7729.0
2024-07-30 11:30:00,68.86,68.87,68.67,68.7,11033.0,68.86,68.87,68.67,68.7,11033.0
2024-07-30 11:35:00,68.73,68.73,68.56,68.61,9190.0,68.73,68.73,68.56,68.61,9190.0
2024-07-30 11:40:00,68.62,68.66,68.51,68.51,9418.0,68.62,68.66,68.51,68.51,9418.0
2024-07-30 11:45:00,68.53,68.6,68.53,68.58,3006.0,68.53,68.6,68.53,68.58,3006.0
2024-07-30 11:50:00,68.55,68.6,68.47,68.5,5457.0,68.55,68.6,68.47,68.5,5457.0
2024-07-30 11:55:00,68.52,68.55,68.46,68.55,8262.0,68.52,68.55,68.46,68.55,8262.0
2024-07-30 12:00:00,68.53,68.58,68.28,68.28,8830.0,68.53,68.58,68.28,68.28,8830.0
2024-07-30 12:05:00,68.34,68.36,68.24,68.25,5394.0,68.34,68.36,68.24,68.25,5394.0
2024-07-30 12:10:00,68.27,68.28,68.1,68.1,10272.0,68.27,68.28,68.1,68.1,10272.0
2024-07-30 12:15:00,68.1,68.11,68.02,68.09,6227.0,68.1,68.11,68.02,68.09,6227.0
2024-07-30 12:20:00,68.07,68.11,68.03,68.05,10291.0,68.07,68.11,68.03,68.05,10291.0
2024-07-30 12:25:00,68.07,68.25,68.06,68.23,8939.0,68.07,68.25,68.06,68.23,8939.0
2024-07-30 12:30:00,68.23,68.28,68.02,68.02,4634.0,68.23,68.28,68.02,68.02,4634.0
2024-07-30 12:35:00,68.03,68.24,68.02,68.22,7879.0,68.03,68.24,68.02,68.22,7879.0
2024-07-30 12:40:00,68.22,68.24,68.18,68.19,8871.0,68.22,68.24,68.18,68.19,8871.0
2024-07-30 12:45:00,68.19,68.22,68.12,68.14,11986.0,68.19,68.22,68.12,68.14,11986.0
2024-07-30 12:50:00,68.12,68.14,67.85,67.88,13361.0,68.12,68.14,67.85,67.88,13361.0
2024-07-30 12:55:00,67.87,67.91,67.61,67.61,20815.0,67.87,67.91,67.61,67.61,20815.0
2024-07-30 13:00:00,67.63,67.68,67.5,67.65,9437.0,67.63,67.68,67.5,67.65,9437.0
2024-07-30 13:05:00,67.62,67.73,67.61,67.73,9202.0,67.62,67.73,67.61,67.73,9202.0
2024-07-30 13:10:00,67.75,67.81,67.66,67.8,10596.0,67.75,67.81,67.66,67.8,10596.0
2024-07-30 13:15:00,67.78,67.81,67.68,67.7,19117.0,67.78,67.81,67.68,67.7,19117.0
2024-07-30 13:20:00,67.7,67.71,67.62,67.64,13755.0,67.7,67.71,67.62,67.64,13755.0
2024-07-30 13:25:00,67.64,67.64,67.54,67.55,6941.0,67.64,67.64,67.54,67.55,6941.0
2024-07-30 13:30:00,67.56,67.57,67.5,67.53,11720.0,67.56,67.57,67.5,67.53,11720.0
2024-07-30 13:35:00,67.51,67.68,67.5,67.67,26016.0,67.51,67.68,67.5,67.67,26016.0
2024-07-30 13:40:00,67.62,67.69,67.5,67.5,9396.0,67.62,67.69,67.5,67.5,9396.0
2024-07-30 13:45:00,67.52,67.58,67.49,67.53,19550.0,67.52,67.58,67.49,67.53,19550.0
2024-07-30 13:50:00,67.52,67.62,67.5,67.58,19604.0,67.52,67.62,67.5,67.58,19604.0
2024-07-30 13:55:00,67.63,67.71,67.45,67.49,12879.0,67.63,67.71,67.45,67.49,12879.0
2024-07-30 14:00:00,67.49,67.56,67.44,67.48,8833.0,67.49,67.56,67.44,67.48,8833.0
2024-07-30 14:05:00,67.48,67.62,67.48,67.51,8688.0,67.48,67.62,67.48,67.51,8688.0
2024-07-30 14:10:00,67.47,67.5,67.35,67.38,10851.0,67.47,67.5,67.35,67.38,10851.0
2024-07-30 14:15:00,67.33,67.42,67.32,67.39,13545.0,67.33,67.42,67.32,67.39,13545.0
2024-07-30 14:20:00,67.39,67.52,67.34,67.52,15200.0,67.39,67.52,67.34,67.52,15200.0
2024-07-30 14:25:00,67.56,67.69,67.44,67.61,81167.0,67.56,67.69,67.44,67.61,81167.0
2024-07-30 14:30:00,67.64,67.65,67.45,67.47,30235.0,67.64,67.65,67.45,67.47,30235.0
2024-07-30 14:35:00,67.46,67.58,67.46,67.51,23915.0,67.46,67.58,67.46,67.51,23915.0
2024-07-30 14:40:00,67.51,67.56,67.46,67.52,7689.0,67.51,67.56,67.46,67.52,7689.0
2024-07-30 14:45:00,67.53,67.58,67.38,67.42,7090.0,67.53,67.58,67.38,67.42,7090.0
2024-07-30 14:50:00,67.41,67.62,67.41,67.59,14333.0,67.41,67.62,67.41,67.59,14333.0
2024-07-30 14:55:00,67.6,67.65,67.55,67.58,12634.0,67.6,67.65,67.55,67.58,12634.0
2024-07-30 15:00:00,67.6,67.6,67.55,67.57,16200.0,67.6,67.6,67.55,67.57,16200.0
2024-07-30 15:05:00,67.56,67.6,67.56,67.59,20062.0,67.56,67.6,67.56,67.59,20062.0
2024-07-30 15:10:00,67.59,67.68,67.57,67.62,44134.0,67.59,67.68,67.57,67.62,44134.0
2024-07-30 15:15:00,67.64,67.7,67.62,67.63,38136.0,67.64,67.7,67.62,67.63,38136.0
2024-07-30 15:20:00,67.64,67.67,67.57,67.63,40956.0,67.64,67.67,67.57,67.63,40956.0
2024-07-30 15:25:00,67.61,67.68,67.6,67.65,15258.0,67.61,67.68,67.6,67.65,15258.0
2024-07-30 15:30:00,67.65,67.68,67.55,67.56,23734.0,67.65,67.68,67.55,67.56,23734.0
2024-07-30 15:35:00,67.57,67.65,67.56,67.61,16928.0,67.57,67.65,67.56,67.61,16928.0
2024-07-30 15:40:00,67.61,67.61,67.51,67.58,22689.0,67.61,67.61,67.51,67.58,22689.0
2024-07-30 15:45:00,67.6,67.98,67.57,67.91,31318.0,67.6,67.98,67.57,67.91,31318.0
2024-07-30 15:50:00,67.93,68.13,67.7,67.71,55347.0,67.93,68.13,67.7,67.71,55347.0
2024-07-30 15:55:00,67.7,67.81,67.6,67.61,167467.0,67.7,67.81,67.6,67.61,167467.0
2024-07-31 09:30:00,69.58,70.21,69.18,69.51,68867.0,69.58,70.21,69.18,69.51,68867.0
2024-07-31 09:35:00,69.33,69.41,68.66,69.38,16971.0,69.33,69.41,68.66,69.38,16971.0
2024-07-31 09:40:00,69.37,69.55,69.25,69.31,35064.0,69.37,69.55,69.25,69.31,35064.0
2024-07-31 09:45:00,69.3,69.84,69.21,69.82,34709.0,69.3,69.84,69.21,69.82,34709.0
2024-07-31 09:50:00,69.8,69.93,69.58,69.76,61734.0,69.8,69.93,69.58,69.76,61734.0
2024-07-31 09:55:00,69.76,69.99,69.54,69.69,28998.0,69.76,69.99,69.54,69.69,28998.0
2024-07-31 10:00:00,69.69,70.09,69.67,70.03,81379.0,69.69,70.09,69.67,70.03,81379.0
2024-07-31 10:05:00,70.03,70.06,69.69,69.92,47086.0,70.03,70.06,69.69,69.92,47086.0
2024-07-31 10:10:00,69.93,70.21,69.93,70.13,13999.0,69.93,70.21,69.93,70.13,13999.0
2024-07-31 10:15:00,70.14,70.17,69.77,69.85,31701.0,70.14,70.17,69.77,69.85,31701.0
2024-07-31 10:20:00,69.85,69.96,69.51,69.71,20975.0,69.85,69.96,69.51,69.71,20975.0
2024-07-31 10:25:00,69.69,69.91,69.67,69.83,20587.0,69.69,69.91,69.67,69.83,20587.0
2024-07-31 10:30:00,69.78,70.01,69.77,69.98,11399.0,69.78,70.01,69.77,69.98,11399.0
2024-07-31 10:35:00,70.0,70.06,69.89,70.01,38959.0,70.0,70.06,69.89,70.01,38959.0
2024-07-31 10:40:00,70.02,70.17,69.88,70.17,59249.0,70.02,70.17,69.88,70.17,59249.0
2024-07-31 10:45:00,70.17,70.23,70.0,70.15,15953.0,70.17,70.23,70.0,70.15,15953.0
2024-07-31 10:50:00,70.11,70.17,69.97,69.97,14521.0,70.11,70.17,69.97,69.97,14521.0
2024-07-31 10:55:00,69.97,70.18,69.95,70.05,26897.0,69.97,70.18,69.95,70.05,26897.0
2024-07-31 11:00:00,70.04,70.17,70.04,70.1,17470.0,70.04,70.17,70.04,70.1,17470.0
2024-07-31 11:05:00,70.11,70.23,70.1,70.2,18159.0,70.11,70.23,70.1,70.2,18159.0
2024-07-31 11:10:00,70.2,70.24,70.08,70.2,17920.0,70.2,70.24,70.08,70.2,17920.0
2024-07-31 11:15:00,70.16,70.3,70.14,70.27,18598.0,70.16,70.3,70.14,70.27,18598.0
2024-07-31 11:20:00,70.25,70.53,70.22,70.47,23855.0,70.25,70.53,70.22,70.47,23855.0
2024-07-31 11:25:00,70.48,70.51,70.33,70.33,19929.0,70.48,70.51,70.33,70.33,19929.0
2024-07-31 11:30:00,70.33,70.48,70.25,70.47,32489.0,70.33,70.48,70.25,70.47,32489.0
2024-07-31 11:35:00,70.49,70.82,70.46,70.82,18856.0,70.49,70.82,70.46,70.82,18856.0
2024-07-31 11:40:00,70.82,70.85,70.67,70.73,12881.0,70.82,70.85,70.67,70.73,12881.0
2024-07-31 11:45:00,70.72,70.89,70.67,70.69,12038.0,70.72,70.89,70.67,70.69,12038.0
2024-07-31 11:50:00,70.68,70.69,70.54,70.62,12922.0,70.68,70.69,70.54,70.62,12922.0
2024-07-31 11:55:00,70.64,70.77,70.61,70.69,6704.0,70.64,70.77,70.61,70.69,6704.0
2024-07-31 12:00:00,70.67,70.8,70.51,70.51,17232.0,70.67,70.8,70.51,70.51,17232.0
2024-07-31 12:05:00,70.54,70.61,70.44,70.52,26708.0,70.54,70.61,70.44,70.52,26708.0
2024-07-31 12:10:00,70.53,70.68,70.48,70.65,9378.0,70.53,70.68,70.48,70.65,9378.0
2024-07-31 12:15:00,70.64,70.64,70.49,70.58,8876.0,70.64,70.64,70.49,70.58,8876.0
2024-07-31 12:20:00,70.58,70.71,70.55,70.69,8228.0,70.58,70.71,70.55,70.69,8228.0
2024-07-31 12:25:00,70.71,70.75,70.67,70.71,8687.0,70.71,70.75,70.67,70.71,8687.0
2024-07-31 12:30:00,70.72,70.72,70.48,70.51,11402.0,70.72,70.72,70.48,70.51,11402.0
2024-07-31 12:35:00,70.48,70.52,70.4,70.49,12170.0,70.48,70.52,70.4,70.49,12170.0
2024-07-31 12:40:00,70.49,70.55,70.42,70.49,21047.0,70.49,70.55,70.42,70.49,21047.0
2024-07-31 12:45:00,70.52,70.57,70.36,70.4,7772.0,70.52,70.57,70.36,70.4,7772.0
2024-07-31 12:50:00,70.36,70.46,70.36,70.41,11523.0,70.36,70.46,70.36,70.41,11523.0
2024-07-31 12:55:00,70.43,70.43,70.26,70.29,8961.0,70.43,70.43,70.26,70.29,8961.0
2024-07-31 13:00:00,70.27,70.45,70.27,70.39,6140.0,70.27,70.45,70.27,70.39,6140.0
2024-07-31 13:05:00,70.43,70.51,70.29,70.29,10491.0,70.43,70.51,70.29,70.29,10491.0
2024-07-31 13:10:00,70.35,70.44,70.29,70.32,13498.0,70.35,70.44,70.29,70.32,13498.0
2024-07-31 13:15:00,70.33,70.46,70.31,70.44,13152.0,70.33,70.46,70.31,70.44,13152.0
2024-07-31 13:20:00,70.44,70.54,70.44,70.47,26734.0,70.44,70.54,70.44,70.47,26734.0
2024-07-31 13:25:00,70.47,70.49,70.4,70.48,9940.0,70.47,70.49,70.4,70.48,9940.0
2024-07-31 13:30:00,70.49,70.5,70.33,70.41,19464.0,70.49,70.5,70.33,70.41,19464.0
2024-07-31 13:35:00,70.43,70.43,70.25,70.33,27934.0,70.43,70.43,70.25,70.33,27934.0
2024-07-31 13:40:00,70.35,70.44,70.28,70.4,43496.0,70.35,70.44,70.28,70.4,43496.0
2024-07-31 13:45:00,70.4,70.5,70.36,70.36,12262.0,70.4,70.5,70.36,70.36,12262.0
2024-07-31 13:50:00,70.35,70.44,70.29,70.38,76439.0,70.35,70.44,70.29,70.38,76439.0
2024-07-31 13:55:00,70.41,70.43,70.2,70.22,29883.0,70.41,70.43,70.2,70.22,29883.0
2024-07-31 14:00:00,70.22,70.25,69.94,70.15,23726.0,70.22,70.25,69.94,70.15,23726.0
2024-07-31 14:05:00,70.14,70.23,70.13,70.21,21147.0,70.14,70.23,70.13,70.21,21147.0
2024-07-31 14:10:00,70.2,70.25,70.07,70.07,39656.0,70.2,70.25,70.07,70.07,39656.0
2024-07-31 14:15:00,70.07,70.18,70.04,70.14,24251.0,70.07,70.18,70.04,70.14,24251.0
2024-07-31 14:20:00,70.15,70.19,70.1,70.19,37908.0,70.15,70.19,70.1,70.19,37908.0
2024-07-31 14:25:00,70.19,70.23,70.09,70.16,41044.0,70.19,70.23,70.09,70.16,41044.0
2024-07-31 14:30:00,70.16,70.33,70.16,70.26,42764.0,70.16,70.33,70.16,70.26,42764.0
2024-07-31 14:35:00,70.24,70.26,70.07,70.2,26352.0,70.24,70.26,70.07,70.2,26352.0
2024-07-31 14:40:00,70.21,70.41,70.17,70.41,69661.0,70.21,70.41,70.17,70.41,69661.0
2024-07-31 14:45:00,70.42,70.65,70.36,70.57,66355.0,70.42,70.65,70.36,70.57,66355.0
2024-07-31 14:50:00,70.6,70.72,70.5,70.7,48666.0,70.6,70.72,70.5,70.7,48666.0
2024-07-31 14:55:00,70.71,70.78,70.6,70.77,63800.0,70.71,70.78,70.6,70.77,63800.0
2024-07-31 15:00:00,70.79,71.11,70.74,70.76,60243.0,70.79,71.11,70.74,70.76,60243.0
2024-07-31 15:05:00,70.81,70.89,70.53,70.55,22240.0,70.81,70.89,70.53,70.55,22240.0
2024-07-31 15:10:00,70.55,70.6,70.44,70.5,44830.0,70.55,70.6,70.44,70.5,44830.0
2024-07-31 15:15:00,70.54,70.54,70.11,70.13,45816.0,70.54,70.54,70.11,70.13,45816.0
2024-07-31 15:20:00,70.13,70.32,69.91,69.92,41756.0,70.13,70.32,69.91,69.92,41756.0
2024-07-31 15:25:00,69.92,69.97,69.74,69.78,29009.0,69.92,69.97,69.74,69.78,29009.0
2024-07-31 15:30:00,69.76,69.83,69.65,69.76,49253.0,69.76,69.83,69.65,69.76,49253.0
2024-07-31 15:35:00,69.77,70.16,69.77,70.01,57318.0,69.77,70.16,69.77,70.01,57318.0
2024-07-31 15:40:00,70.0,70.21,70.0,70.14,27852.0,70.0,70.21,70.0,70.14,27852.0
2024-07-31 15:45:00,70.14,70.16,69.93,70.0,47430.0,70.14,70.16,69.93,70.0,47430.0
2024-07-31 15:50:00,69.99,70.01,69.51,69.54,67296.0,69.99,70.01,69.51,69.54,67296.0
2024-07-31 15:55:00,69.54,69.56,69.35,69.37,224234.0,69.54,69.56,69.35,69.37,224234.0
2024-08-01 09:30:00,78.98,80.78,78.5,80.78,375457.0,78.98,80.78,78.5,80.78,375457.0
2024-08-01 09:35:00,80.69,80.95,77.88,77.9,236420.0,80.69,80.95,77.88,77.9,236420.0
2024-08-01 09:40:00,77.84,78.09,75.88,76.06,210669.0,77.84,78.09,75.88,76.06,210669.0
2024-08-01 09:45:00,76.06,76.77,75.78,76.09,98356.0,76.06,76.77,75.78,76.09,98356.0
2024-08-01 09:50:00,76.2,76.29,75.52,75.56,44000.0,76.2,76.29,75.52,75.56,44000.0
2024-08-01 09:55:00,75.61,75.78,74.92,75.0,92050.0,75.61,75.78,74.92,75.0,92050.0
2024-08-01 10:00:00,75.03,75.3,74.14,74.33,95538.0,75.03,75.3,74.14,74.33,95538.0
2024-08-01 10:05:00,74.42,74.59,73.71,73.83,121311.0,74.42,74.59,73.71,73.83,121311.0
2024-08-01 10:10:00,73.87,74.18,73.59,73.65,154134.0,73.87,74.18,73.59,73.65,154134.0
2024-08-01 10:15:00,73.59,73.68,72.98,73.45,98703.0,73.59,73.68,72.98,73.45,98703.0
2024-08-01 10:20:00,73.45,74.1,73.43,74.01,78351.0,73.45,74.1,73.43,74.01,78351.0
2024-08-01 10:25:00,74.01,74.5,73.87,74.14,128252.0,74.01,74.5,73.87,74.14,128252.0
2024-08-01 10:30:00,74.14,74.28,73.75,74.08,81180.0,74.14,74.28,73.75,74.08,81180.0
2024-08-01 10:35:00,74.04,74.11,73.66,73.98,45730.0,74.04,74.11,73.66,73.98,45730.0
2024-08-01 10:40:00,73.96,74.69,73.96,74.63,55185.0,73.96,74.69,73.96,74.63,55185.0
2024-08-01 10:45:00,74.65,74.76,74.07,74.13,60943.0,74.65,74.76,74.07,74.13,60943.0
2024-08-01 10:50:00,74.13,74.13,73.75,73.96,30393.0,74.13,74.13,73.75,73.96,30393.0
2024-08-01 10:55:00,73.97,74.35,73.8,74.31,34083.0,73.97,74.35,73.8,74.31,34083.0
2024-08-01 11:00:00,74.34,74.38,73.35,73.35,49324.0,74.34,74.38,73.35,73.35,49324.0
2024-08-01 11:05:00,73.35,73.67,73.24,73.3,84914.0,73.35,73.67,73.24,73.3,84914.0
2024-08-01 11:10:00,73.3,73.47,73.18,73.22,41488.0,73.3,73.47,73.18,73.22,41488.0
2024-08-01 11:15:00,73.22,73.56,73.16,73.41,57652.0,73.22,73.56,73.16,73.41,57652.0
2024-08-01 11:20:00,73.46,73.83,73.18,73.77,128464.0,73.46,73.83,73.18,73.77,128464.0
2024-08-01 11:25:00,73.7,74.43,73.48,73.56,88917.0,73.7,74.43,73.48,73.56,88917.0
2024-08-01 11:30:00,73.49,73.65,73.41,73.53,42914.0,73.49,73.65,73.41,73.53,42914.0
2024-08-01 11:35:00,73.59,74.13,73.38,73.91,41298.0,73.59,74.13,73.38,73.91,41298.0
2024-08-01 11:40:00,73.91,74.13,73.7,73.93,32985.0,73.91,74.13,73.7,73.93,32985.0
2024-08-01 11:45:00,73.92,73.92,73.62,73.7,18340.0,73.92,73.92,73.62,73.7,18340.0
2024-08-01 11:50:00,73.65,74.12,73.46,74.08,60042.0,73.65,74.12,73.46,74.08,60042.0
2024-08-01 11:55:00,74.1,74.54,73.95,74.13,311020.0,74.1,74.54,73.95,74.13,311020.0
2024-08-01 12:00:00,74.11,74.64,74.0,74.22,114955.0,74.11,74.64,74.0,74.22,114955.0
2024-08-01 12:05:00,74.2,74.51,74.16,74.27,115237.0,74.2,74.51,74.16,74.27,115237.0
2024-08-01 12:10:00,74.29,74.53,74.03,74.52,109847.0,74.29,74.53,74.03,74.52,109847.0
2024-08-01 12:15:00,74.53,74.95,74.53,74.73,140407.0,74.53,74.95,74.53,74.73,140407.0
2024-08-01 12:20:00,74.73,74.76,73.79,73.81,129330.0,74.73,74.76,73.79,73.81,129330.0
2024-08-01 12:25:00,73.81,74.0,73.6,73.92,35816.0,73.81,74.0,73.6,73.92,35816.0
2024-08-01 12:30:00,73.88,73.98,73.66,73.67,13810.0,73.88,73.98,73.66,73.67,13810.0
2024-08-01 12:35:00,73.67,73.82,73.44,73.75,24625.0,73.67,73.82,73.44,73.75,24625.0
2024-08-01 12:40:00,73.71,73.74,73.28,73.31,23617.0,73.71,73.74,73.28,73.31,23617.0
2024-08-01 12:45:00,73.31,73.56,73.28,73.31,44195.0,73.31,73.56,73.28,73.31,44195.0
2024-08-01 12:50:00,73.34,73.76,73.16,73.73,246757.0,73.34,73.76,73.16,73.73,246757.0
2024-08-01 12:55:00,73.73,73.81,73.55,73.56,134313.0,73.73,73.81,73.55,73.56,134313.0
2024-08-01 13:00:00,73.55,73.63,73.25,73.62,50758.0,73.55,73.63,73.25,73.62,50758.0
2024-08-01 13:05:00,73.59,73.67,73.01,73.08,24336.0,73.59,73.67,73.01,73.08,24336.0
2024-08-01 13:10:00,73.03,73.5,72.89,73.3,31880.0,73.03,73.5,72.89,73.3,31880.0
2024-08-01 13:15:00,73.3,73.3,72.82,72.87,62272.0,73.3,73.3,72.82,72.87,62272.0
2024-08-01 13:20:00,72.9,73.02,72.81,72.84,23036.0,72.9,73.02,72.81,72.84,23036.0
2024-08-01 13:25:00,72.83,72.87,72.48,72.7,23313.0,72.83,72.87,72.48,72.7,23313.0
2024-08-01 13:30:00,72.62,72.84,72.62,72.72,14894.0,72.62,72.84,72.62,72.72,14894.0
2024-08-01 13:35:00,72.74,72.95,72.6,72.92,25034.0,72.74,72.95,72.6,72.92,25034.0
2024-08-01 13:40:00,72.94,73.15,72.82,72.98,102092.0,72.94,73.15,72.82,72.98,102092.0
2024-08-01 13:45:00,72.91,73.16,72.91,73.06,36675.0,72.91,73.16,72.91,73.06,36675.0
2024-08-01 13:50:00,73.06,73.15,72.97,73.07,23482.0,73.06,73.15,72.97,73.07,23482.0
2024-08-01 13:55:00,73.09,73.12,72.94,73.01,52722.0,73.09,73.12,72.94,73.01,52722.0
2024-08-01 14:00:00,73.0,73.04,72.76,72.97,48583.0,73.0,73.04,72.76,72.97,48583.0
2024-08-01 14:05:00,72.98,73.33,72.89,73.15,53298.0,72.98,73.33,72.89,73.15,53298.0
2024-08-01 14:10:00,73.13,73.14,72.84,72.95,48163.0,73.13,73.14,72.84,72.95,48163.0
2024-08-01 14:15:00,72.99,73.12,72.97,73.03,25772.0,72.99,73.12,72.97,73.03,25772.0
2024-08-01 14:20:00,73.02,73.18,72.99,72.99,30600.0,73.02,73.18,72.99,72.99,30600.0
2024-08-01 14:25:00,72.99,72.99,72.78,72.81,21231.0,72.99,72.99,72.78,72.81,21231.0
2024-08-01 14:30:00,72.81,72.81,72.55,72.74,25299.0,72.81,72.81,72.55,72.74,25299.0
2024-08-01 14:35:00,72.75,72.96,72.72,72.89,32242.0,72.75,72.96,72.72,72.89,32242.0
2024-08-01 14:40:00,72.89,72.96,72.74,72.75,41730.0,72.89,72.96,72.74,72.75,41730.0
2024-08-01 14:45:00,72.75,72.78,72.48,72.68,38141.0,72.75,72.78,72.48,72.68,38141.0
2024-08-01 14:50:00,72.69,72.89,72.68,72.8,39190.0,72.69,72.89,72.68,72.8,39190.0
2024-08-01 14:55:00,72.79,73.05,72.78,72.81,57426.0,72.79,73.05,72.78,72.81,57426.0
2024-08-01 15:00:00,72.81,72.81,72.24,72.48,134236.0,72.81,72.81,72.24,72.48,134236.0
2024-08-01 15:05:00,72.48,72.83,72.47,72.79,59134.0,72.48,72.83,72.47,72.79,59134.0
2024-08-01 15:10:00,72.8,72.89,72.6,72.77,58303.0,72.8,72.89,72.6,72.77,58303.0
2024-08-01 15:15:00,72.75,72.82,72.31,72.51,77055.0,72.75,72.82,72.31,72.51,77055.0
2024-08-01 15:20:00,72.49,73.06,72.4,72.98,97247.0,72.49,73.06,72.4,72.98,97247.0
2024-08-01 15:25:00,72.98,73.12,72.93,73.05,65951.0,72.98,73.12,72.93,73.05,65951.0
2024-08-01 15:30:00,73.07,73.14,72.91,73.09,118160.0,73.07,73.14,72.91,73.09,118160.0
2024-08-01 15:35:00,73.09,73.21,73.06,73.11,145498.0,73.09,73.21,73.06,73.11,145498.0
2024-08-01 15:40:00,73.11,73.13,72.75,72.76,157920.0,73.11,73.13,72.75,72.76,157920.0
2024-08-01 15:45:00,72.8,73.14,72.77,72.98,173408.0,72.8,73.14,72.77,72.98,173408.0
2024-08-01 15:50:00,72.99,73.33,72.99,73.02,263868.0,72.99,73.33,72.99,73.02,263868.0
2024-08-01 15:55:00,73.02,73.22,72.91,73.13,597090.0,73.02,73.22,72.91,73.13,597090.0
2024-08-02 09:30:00,71.16,71.18,70.49,70.88,64116.0,71.16,71.18,70.49,70.88,64116.0
2024-08-02 09:35:00,70.95,71.18,70.06,70.43,93267.0,70.95,71.18,70.06,70.43,93267.0
2024-08-02 09:40:00,70.58,70.58,69.86,69.92,28472.0,70.58,70.58,69.86,69.92,28472.0
2024-08-02 09:45:00,69.95,70.2,69.44,70.2,67299.0,69.95,70.2,69.44,70.2,67299.0
2024-08-02 09:50:00,70.28,70.64,70.18,70.19,36815.0,70.28,70.64,70.18,70.19,36815.0
2024-08-02 09:55:00,70.13,70.19,69.14,69.25,27996.0,70.13,70.19,69.14,69.25,27996.0
2024-08-02 10:00:00,69.38,70.05,69.14,69.92,56440.0,69.38,70.05,69.14,69.92,56440.0
2024-08-02 10:05:00,69.97,69.97,69.11,69.22,48988.0,69.97,69.97,69.11,69.22,48988.0
2024-08-02 10:10:00,69.31,69.31,68.78,68.88,29007.0,69.31,69.31,68.78,68.88,29007.0
2024-08-02 10:15:00,68.92,69.31,68.68,68.81,34678.0,68.92,69.31,68.68,68.81,34678.0
2024-08-02 10:20:00,68.77,68.86,68.56,68.81,40037.0,68.77,68.86,68.56,68.81,40037.0
2024-08-02 10:25:00,68.76,68.94,68.68,68.81,25077.0,68.76,68.94,68.68,68.81,25077.0
2024-08-02 10:30:00,68.77,69.0,68.67,68.75,24344.0,68.77,69.0,68.67,68.75,24344.0
2024-08-02 10:35:00,68.79,68.79,68.42,68.43,23872.0,68.79,68.79,68.42,68.43,23872.0
2024-08-02 10:40:00,68.43,68.56,68.27,68.37,22178.0,68.43,68.56,68.27,68.37,22178.0
2024-08-02 10:45:00,68.36,68.55,68.14,68.41,31160.0,68.36,68.55,68.14,68.41,31160.0
2024-08-02 10:50:00,68.41,68.56,68.06,68.06,22775.0,68.41,68.56,68.06,68.06,22775.0
2024-08-02 10:55:00,68.12,68.12,67.78,67.91,19073.0,68.12,68.12,67.78,67.91,19073.0
2024-08-02 11:00:00,67.87,67.96,67.48,67.58,33879.0,67.87,67.96,67.48,67.58,33879.0
2024-08-02 11:05:00,67.58,67.76,67.32,67.54,36788.0,67.58,67.76,67.32,67.54,36788.0
2024-08-02 11:10:00,67.51,67.86,67.49,67.8,11902.0,67.51,67.86,67.49,67.8,11902.0
2024-08-02 11:15:00,67.87,67.87,67.55,67.56,15769.0,67.87,67.87,67.55,67.56,15769.0
2024-08-02 11:20:00,67.46,67.46,67.05,67.41,89453.0,67.46,67.46,67.05,67.41,89453.0
2024-08-02 11:25:00,67.45,67.67,67.33,67.67,15907.0,67.45,67.67,67.33,67.67,15907.0
2024-08-02 11:30:00,67.67,68.24,67.58,68.17,32502.0,67.67,68.24,67.58,68.17,32502.0
2024-08-02 11:35:00,68.22,68.28,67.9,67.98,31535.0,68.22,68.28,67.9,67.98,31535.0
2024-08-02 11:40:00,67.98,68.17,67.93,68.17,10423.0,67.98,68.17,67.93,68.17,10423.0
2024-08-02 11:45:00,68.15,68.67,68.15,68.59,33520.0,68.15,68.67,68.15,68.59,33520.0
2024-08-02 11:50:00,68.62,68.9,68.61,68.73,35686.0,68.62,68.9,68.61,68.73,35686.0
2024-08-02 11:55:00,68.77,68.82,68.63,68.67,30089.0,68.77,68.82,68.63,68.67,30089.0
2024-08-02 12:00:00,68.68,69.1,68.63,69.08,36918.0,68.68,69.1,68.63,69.08,36918.0
2024-08-02 12:05:00,69.08,69.3,69.08,69.3,22710.0,69.08,69.3,69.08,69.3,22710.0
2024-08-02 12:10:00,69.34,69.44,69.12,69.44,30553.0,69.34,69.44,69.12,69.44,30553.0
2024-08-02 12:15:00,69.44,69.68,69.2,69.68,41671.0,69.44,69.68,69.2,69.68,41671.0
2024-08-02 12:20:00,69.73,69.81,69.38,69.46,43279.0,69.73,69.81,69.38,69.46,43279.0
2024-08-02 12:25:00,69.41,69.73,69.4,69.66,25766.0,69.41,69.73,69.4,69.66,25766.0
2024-08-02 12:30:00,69.59,69.74,69.5,69.73,32914.0,69.59,69.74,69.5,69.73,32914.0
2024-08-02 12:35:00,69.78,69.99,69.78,69.95,15518.0,69.78,69.99,69.78,69.95,15518.0
2024-08-02 12:40:00,69.95,70.15,69.88,70.08,37550.0,69.95,70.15,69.88,70.08,37550.0
2024-08-02 12:45:00,70.12,70.12,69.61,69.73,20546.0,70.12,70.12,69.61,69.73,20546.0
2024-08-02 12:50:00,69.76,69.8,69.59,69.65,17360.0,69.76,69.8,69.59,69.65,17360.0
2024-08-02 12:55:00,69.68,70.0,69.65,69.95,23952.0,69.68,70.0,69.65,69.95,23952.0
2024-08-02 13:00:00,69.96,70.05,69.35,69.36,20462.0,69.96,70.05,69.35,69.36,20462.0
2024-08-02 13:05:00,69.41,69.53,69.09,69.09,25777.0,69.41,69.53,69.09,69.09,25777.0
2024-08-02 13:10:00,69.09,69.24,69.04,69.2,21960.0,69.09,69.24,69.04,69.2,21960.0
2024-08-02 13:15:00,69.2,69.31,69.14,69.2,16691.0,69.2,69.31,69.14,69.2,16691.0
2024-08-02 13:20:00,69.22,69.28,69.1,69.25,25056.0,69.22,69.28,69.1,69.25,25056.0
2024-08-02 13:25:00,69.26,69.37,69.18,69.18,15700.0,69.26,69.37,69.18,69.18,15700.0
2024-08-02 13:30:00,69.16,69.26,69.04,69.07,19097.0,69.16,69.26,69.04,69.07,19097.0
2024-08-02 13:35:00,69.07,69.37,69.07,69.25,9736.0,69.07,69.37,69.07,69.25,9736.0
2024-08-02 13:40:00,69.24,69.27,69.09,69.1,21395.0,69.24,69.27,69.09,69.1,21395.0
2024-08-02 13:45:00,69.05,69.05,68.84,68.92,35170.0,69.05,69.05,68.84,68.92,35170.0
2024-08-02 13:50:00,68.92,68.93,68.49,68.52,11767.0,68.92,68.93,68.49,68.52,11767.0
2024-08-02 13:55:00,68.52,68.55,68.31,68.32,32769.0,68.52,68.55,68.31,68.32,32769.0
2024-08-02 14:00:00,68.36,68.49,68.29,68.44,74972.0,68.36,68.49,68.29,68.44,74972.0
2024-08-02 14:05:00,68.41,68.47,68.26,68.37,25461.0,68.41,68.47,68.26,68.37,25461.0
2024-08-02 14:10:00,68.38,68.47,68.35,68.46,24006.0,68.38,68.47,68.35,68.46,24006.0
2024-08-02 14:15:00,68.47,68.55,68.4,68.45,43394.0,68.47,68.55,68.4,68.45,43394.0
2024-08-02 14:20:00,68.45,68.72,68.39,68.72,50248.0,68.45,68.72,68.39,68.72,50248.0
2024-08-02 14:25:00,68.7,68.87,68.59,68.81,54328.0,68.7,68.87,68.59,68.81,54328.0
2024-08-02 14:30:00,68.84,69.06,68.8,68.92,20822.0,68.84,69.06,68.8,68.92,20822.0
2024-08-02 14:35:00,68.91,69.06,68.81,68.98,29955.0,68.91,69.06,68.81,68.98,29955.0
2024-08-02 14:40:00,68.95,69.23,68.95,69.07,21050.0,68.95,69.23,68.95,69.07,21050.0
2024-08-02 14:45:00,69.03,69.28,69.01,69.25,18407.0,69.03,69.28,69.01,69.25,18407.0
2024-08-02 14:50:00,69.22,69.38,69.16,69.38,26227.0,69.22,69.38,69.16,69.38,26227.0
2024-08-02 14:55:00,69.38,69.48,69.34,69.36,26231.0,69.38,69.48,69.34,69.36,26231.0
2024-08-02 15:00:00,69.34,69.41,69.22,69.22,32749.0,69.34,69.41,69.22,69.22,32749.0
2024-08-02 15:05:00,69.26,69.5,69.21,69.48,44962.0,69.26,69.5,69.21,69.48,44962.0
2024-08-02 15:10:00,69.45,69.56,69.39,69.52,24706.0,69.45,69.56,69.39,69.52,24706.0
2024-08-02 15:15:00,69.53,69.58,69.34,69.41,53302.0,69.53,69.58,69.34,69.41,53302.0
2024-08-02 15:20:00,69.42,69.45,69.32,69.43,22565.0,69.42,69.45,69.32,69.43,22565.0
2024-08-02 15:25:00,69.45,69.52,69.35,69.37,32129.0,69.45,69.52,69.35,69.37,32129.0
2024-08-02 15:30:00,69.37,69.41,69.09,69.28,54003.0,69.37,69.41,69.09,69.28,54003.0
2024-08-02 15:35:00,69.28,69.29,68.98,69.06,37513.0,69.28,69.29,68.98,69.06,37513.0
2024-08-02 15:40:00,69.03,69.16,68.99,69.16,60654.0,69.03,69.16,68.99,69.16,60654.0
2024-08-02 15:45:00,69.15,69.5,69.09,69.43,79399.0,69.15,69.5,69.09,69.43,79399.0
2024-08-02 15:50:00,69.48,69.73,69.44,69.72,163372.0,69.48,69.73,69.44,69.72,163372.0
2024-08-02 15:55:00,69.74,69.9,69.47,69.61,480124.0,69.74,69.9,69.47,69.61,480124.0
2024-08-05 09:30:00,67.0,67.78,66.51,67.33,156144.0,67.0,67.78,66.51,67.33,156144.0
2024-08-05 09:35:00,67.23,67.71,67.04,67.52,55337.0,67.23,67.71,67.04,67.52,55337.0
2024-08-05 09:40:00,67.5,67.66,66.83,66.92,50894.0,67.5,67.66,66.83,66.92,50894.0
2024-08-05 09:45:00,66.87,67.84,66.83,67.78,75418.0,66.87,67.84,66.83,67.78,75418.0
2024-08-05 09:50:00,67.71,68.05,67.26,67.37,119988.0,67.71,68.05,67.26,67.37,119988.0
2024-08-05 09:55:00,67.34,67.7,66.41,66.42,133018.0,67.34,67.7,66.41,66.42,133018.0
2024-08-05 10:00:00,66.53,68.47,66.42,68.23,111365.0,66.53,68.47,66.42,68.23,111365.0
2024-08-05 10:05:00,68.17,68.56,68.0,68.12,48092.0,68.17,68.56,68.0,68.12,48092.0
2024-08-05 10:10:00,68.02,68.14,67.81,67.92,94828.0,68.02,68.14,67.81,67.92,94828.0
2024-08-05 10:15:00,67.92,68.3,67.75,68.15,59020.0,67.92,68.3,67.75,68.15,59020.0
2024-08-05 10:20:00,68.16,68.3,67.73,68.16,34246.0,68.16,68.3,67.73,68.16,34246.0
2024-08-05 10:25:00,68.1,68.47,67.87,67.87,31935.0,68.1,68.47,67.87,67.87,31935.0
2024-08-05 10:30:00,67.84,68.39,67.83,68.36,77917.0,67.84,68.39,67.83,68.36,77917.0
2024-08-05 10:35:00,68.37,68.39,67.74,67.74,38013.0,68.37,68.39,67.74,67.74,38013.0
2024-08-05 10:40:00,67.79,68.15,67.78,68.15,31946.0,67.79,68.15,67.78,68.15,31946.0
2024-08-05 10:45:00,68.16,68.35,67.88,67.88,28250.0,68.16,68.35,67.88,67.88,28250.0
2024-08-05 10:50:00,67.88,68.26,67.72,68.18,29731.0,67.88,68.26,67.72,68.18,29731.0
2024-08-05 10:55:00,68.17,68.17,67.57,67.59,73282.0,68.17,68.17,67.57,67.59,73282.0
2024-08-05 11:00:00,67.58,67.8,67.55,67.77,29776.0,67.58,67.8,67.55,67.77,29776.0
2024-08-05 11:05:00,67.75,68.0,67.61,67.64,69739.0,67.75,68.0,67.61,67.64,69739.0
2024-08-05 11:10:00,67.59,67.74,67.47,67.69,67949.0,67.59,67.74,67.47,67.69,67949.0
2024-08-05 11:15:00,67.69,67.86,67.55,67.73,29344.0,67.69,67.86,67.55,67.73,29344.0
2024-08-05 11:20:00,67.73,67.78,67.46,67.78,28940.0,67.73,67.78,67.46,67.78,28940.0
2024-08-05 11:25:00,67.78,67.96,67.74,67.84,29725.0,67.78,67.96,67.74,67.84,29725.0
2024-08-05 11:30:00,67.82,68.17,67.81,68.0,33307.0,67.82,68.17,67.81,68.0,33307.0
2024-08-05 11:35:00,68.0,68.29,67.97,68.09,42175.0,68.0,68.29,67.97,68.09,42175.0
2024-08-05 11:40:00,68.09,68.11,67.94,68.06,24475.0,68.09,68.11,67.94,68.06,24475.0
2024-08-05 11:45:00,68.05,68.14,67.98,68.07,46983.0,68.05,68.14,67.98,68.07,46983.0
2024-08-05 11:50:00,68.09,68.39,67.99,68.39,91581.0,68.09,68.39,67.99,68.39,91581.0
2024-08-05 11:55:00,68.41,68.59,68.26,68.52,25212.0,68.41,68.59,68.26,68.52,25212.0
2024-08-05 12:00:00,68.56,68.86,68.51,68.86,22499.0,68.56,68.86,68.51,68.86,22499.0
2024-08-05 12:05:00,68.85,68.93,68.72,68.92,16085.0,68.85,68.93,68.72,68.92,16085.0
2024-08-05 12:10:00,68.89,68.89,68.54,68.63,47548.0,68.89,68.89,68.54,68.63,47548.0
2024-08-05 12:15:00,68.66,68.92,68.65,68.91,19136.0,68.66,68.92,68.65,68.91,19136.0
2024-08-05 12:20:00,68.93,69.2,68.89,69.17,21123.0,68.93,69.2,68.89,69.17,21123.0
2024-08-05 12:25:00,69.16,69.23,69.0,69.16,36644.0,69.16,69.23,69.0,69.16,36644.0
2024-08-05 12:30:00,69.15,69.27,69.03,69.25,52870.0,69.15,69.27,69.03,69.25,52870.0
2024-08-05 12:35:00,69.27,69.34,69.12,69.25,36749.0,69.27,69.34,69.12,69.25,36749.0
2024-08-05 12:40:00,69.27,69.48,69.2,69.26,23918.0,69.27,69.48,69.2,69.26,23918.0
2024-08-05 12:45:00,69.28,69.46,69.28,69.37,28472.0,69.28,69.46,69.28,69.37,28472.0
2024-08-05 12:50:00,69.38,69.45,69.2,69.36,27726.0,69.38,69.45,69.2,69.36,27726.0
2024-08-05 12:55:00,69.35,69.56,69.29,69.48,42655.0,69.35,69.56,69.29,69.48,42655.0
2024-08-05 13:00:00,69.48,69.62,69.45,69.62,31014.0,69.48,69.62,69.45,69.62,31014.0
2024-08-05 13:05:00,69.59,69.59,69.32,69.41,74971.0,69.59,69.59,69.32,69.41,74971.0
2024-08-05 13:10:00,69.44,69.49,69.29,69.49,27089.0,69.44,69.49,69.29,69.49,27089.0
2024-08-05 13:15:00,69.51,69.56,69.07,69.16,105953.0,69.51,69.56,69.07,69.16,105953.0
2024-08-05 13:20:00,69.2,69.23,69.0,69.17,25468.0,69.2,69.23,69.0,69.17,25468.0
2024-08-05 13:25:00,69.17,69.28,69.1,69.16,32714.0,69.17,69.28,69.1,69.16,32714.0
2024-08-05 13:30:00,69.15,69.21,69.11,69.15,33904.0,69.15,69.21,69.11,69.15,33904.0
2024-08-05 13:35:00,69.16,69.32,69.04,69.13,35746.0,69.16,69.32,69.04,69.13,35746.0
2024-08-05 13:40:00,69.11,69.11,68.65,68.81,32343.0,69.11,69.11,68.65,68.81,32343.0
2024-08-05 13:45:00,68.83,68.9,68.73,68.9,27520.0,68.83,68.9,68.73,68.9,27520.0
2024-08-05 13:50:00,68.85,69.14,68.75,69.01,31193.0,68.85,69.14,68.75,69.01,31193.0
2024-08-05 13:55:00,68.99,69.1,68.75,68.83,24823.0,68.99,69.1,68.75,68.83,24823.0
2024-08-05 14:00:00,68.83,68.83,68.44,68.46,41225.0,68.83,68.83,68.44,68.46,41225.0
2024-08-05 14:05:00,68.48,68.55,68.42,68.52,23360.0,68.48,68.55,68.42,68.52,23360.0
2024-08-05 14:10:00,68.52,68.64,68.45,68.53,30976.0,68.52,68.64,68.45,68.53,30976.0
2024-08-05 14:15:00,68.55,68.64,68.48,68.53,32728.0,68.55,68.64,68.48,68.53,32728.0
2024-08-05 14:20:00,68.52,68.77,68.51,68.69,30187.0,68.52,68.77,68.51,68.69,30187.0
2024-08-05 14:25:00,68.71,68.87,68.71,68.86,27632.0,68.71,68.87,68.71,68.86,27632.0
2024-08-05 14:30:00,68.8,68.83,68.64,68.69,35665.0,68.8,68.83,68.64,68.69,35665.0
2024-08-05 14:35:00,68.7,68.84,68.67,68.8,31328.0,68.7,68.84,68.67,68.8,31328.0
2024-08-05 14:40:00,68.8,68.92,68.77,68.9,31335.0,68.8,68.92,68.77,68.9,31335.0
2024-08-05 14:45:00,68.89,68.89,68.68,68.79,69790.0,68.89,68.89,68.68,68.79,69790.0
2024-08-05 14:50:00,68.77,69.15,68.76,69.03,34665.0,68.77,69.15,68.76,69.03,34665.0
2024-08-05 14:55:00,69.03,69.1,68.79,68.89,29271.0,69.03,69.1,68.79,68.89,29271.0
2024-08-05 15:00:00,68.9,68.91,68.69,68.78,37730.0,68.9,68.91,68.69,68.78,37730.0
2024-08-05 15:05:00,68.78,68.81,68.6,68.63,33740.0,68.78,68.81,68.6,68.63,33740.0
2024-08-05 15:10:00,68.63,68.65,68.54,68.58,31737.0,68.63,68.65,68.54,68.58,31737.0
2024-08-05 15:15:00,68.58,68.67,68.49,68.6,40344.0,68.58,68.67,68.49,68.6,40344.0
2024-08-05 15:20:00,68.61,68.8,68.61,68.79,35490.0,68.61,68.8,68.61,68.79,35490.0
2024-08-05 15:25:00,68.77,68.77,68.6,68.7,49466.0,68.77,68.77,68.6,68.7,49466.0
2024-08-05 15:30:00,68.73,68.76,68.44,68.45,67797.0,68.73,68.76,68.44,68.45,67797.0
2024-08-05 15:35:00,68.44,68.58,68.27,68.28,84044.0,68.44,68.58,68.27,68.28,84044.0
2024-08-05 15:40:00,68.25,68.44,68.14,68.42,61558.0,68.25,68.44,68.14,68.42,61558.0
2024-08-05 15:45:00,68.41,68.48,68.24,68.36,58250.0,68.41,68.48,68.24,68.36,58250.0
2024-08-05 15:50:00,68.31,68.61,68.28,68.47,63318.0,68.31,68.61,68.28,68.47,63318.0
2024-08-05 15:55:00,68.48,69.15,68.47,69.14,433264.0,68.48,69.15,68.47,69.14,433264.0
2024-08-06 09:30:00,68.8,68.94,68.4,68.72,83384.0,68.8,68.94,68.4,68.72,83384.0
2024-08-06 09:35:00,68.64,69.37,68.64,69.37,37973.0,68.64,69.37,68.64,69.37,37973.0
2024-08-06 09:40:00,69.42,69.58,69.12,69.41,52668.0,69.42,69.58,69.12,69.41,52668.0
2024-08-06 09:45:00,69.27,69.47,68.82,69.36,19254.0,69.27,69.47,68.82,69.36,19254.0
2024-08-06 09:50:00,69.36,69.59,69.18,69.41,59263.0,69.36,69.59,69.18,69.41,59263.0
2024-08-06 09:55:00,69.42,69.88,69.23,69.88,142290.0,69.42,69.88,69.23,69.88,142290.0
2024-08-06 10:00:00,69.8,70.07,69.62,69.98,18182.0,69.8,70.07,69.62,69.98,18182.0
2024-08-06 10:05:00,69.89,69.92,69.65,69.89,24525.0,69.89,69.92,69.65,69.89,24525.0
2024-08-06 10:10:00,69.89,69.91,69.72,69.81,15345.0,69.89,69.91,69.72,69.81,15345.0
2024-08-06 10:15:00,69.82,69.89,69.43,69.43,27537.0,69.82,69.89,69.43,69.43,27537.0
2024-08-06 10:20:00,69.47,69.49,69.29,69.41,28812.0,69.47,69.49,69.29,69.41,28812.0
2024-08-06 10:25:00,69.41,69.6,69.34,69.41,35743.0,69.41,69.6,69.34,69.41,35743.0
2024-08-06 10:30:00,69.45,69.61,69.36,69.58,21127.0,69.45,69.61,69.36,69.58,21127.0
2024-08-06 10:35:00,69.6,69.8,69.38,69.45,27316.0,69.6,69.8,69.38,69.45,27316.0
2024-08-06 10:40:00,69.5,69.9,69.5,69.88,16606.0,69.5,69.9,69.5,69.88,16606.0
2024-08-06 10:45:00,69.87,70.09,69.79,70.03,16796.0,69.87,70.09,69.79,70.03,16796.0
2024-08-06 10:50:00,70.0,70.07,69.8,69.95,33659.0,70.0,70.07,69.8,69.95,33659.0
2024-08-06 10:55:00,69.96,70.01,69.59,69.62,14304.0,69.96,70.01,69.59,69.62,14304.0
2024-08-06 11:00:00,69.62,69.88,69.58,69.74,11934.0,69.62,69.88,69.58,69.74,11934.0
2024-08-06 11:05:00,69.72,69.79,69.41,69.48,14878.0,69.72,69.79,69.41,69.48,14878.0
2024-08-06 11:10:00,69.46,69.47,69.21,69.32,14997.0,69.46,69.47,69.21,69.32,14997.0
2024-08-06 11:15:00,69.31,69.37,69.12,69.22,12845.0,69.31,69.37,69.12,69.22,12845.0
2024-08-06 11:20:00,69.19,69.22,69.0,69.04,16404.0,69.19,69.22,69.0,69.04,16404.0
2024-08-06 11:25:00,69.02,69.14,68.66,68.66,14427.0,69.02,69.14,68.66,68.66,14427.0
2024-08-06 11:30:00,68.65,68.86,68.6,68.81,16757.0,68.65,68.86,68.6,68.81,16757.0
2024-08-06 11:35:00,68.8,68.97,68.76,68.97,11482.0,68.8,68.97,68.76,68.97,11482.0
2024-08-06 11:40:00,69.0,69.13,68.96,69.0,13032.0,69.0,69.13,68.96,69.0,13032.0
2024-08-06 11:45:00,69.03,69.19,68.94,69.19,11867.0,69.03,69.19,68.94,69.19,11867.0
2024-08-06 11:50:00,69.21,69.3,69.16,69.3,10595.0,69.21,69.3,69.16,69.3,10595.0
2024-08-06 11:55:00,69.29,69.36,69.25,69.3,8537.0,69.29,69.36,69.25,69.3,8537.0
2024-08-06 12:00:00,69.34,69.39,69.24,69.26,12286.0,69.34,69.39,69.24,69.26,12286.0
2024-08-06 12:05:00,69.25,69.4,69.22,69.34,19440.0,69.25,69.4,69.22,69.34,19440.0
2024-08-06 12:10:00,69.33,69.34,69.02,69.19,50899.0,69.33,69.34,69.02,69.19,50899.0
2024-08-06 12:15:00,69.18,69.24,69.11,69.13,12455.0,69.18,69.24,69.11,69.13,12455.0
2024-08-06 12:20:00,69.13,69.2,69.06,69.17,13166.0,69.13,69.2,69.06,69.17,13166.0
2024-08-06 12:25:00,69.15,69.19,69.08,69.13,10261.0,69.15,69.19,69.08,69.13,10261.0
2024-08-06 12:30:00,69.14,69.14,68.99,69.02,13339.0,69.14,69.14,68.99,69.02,13339.0
2024-08-06 12:35:00,69.02,69.07,68.94,69.07,14830.0,69.02,69.07,68.94,69.07,14830.0
2024-08-06 12:40:00,69.09,69.15,68.99,68.99,26236.0,69.09,69.15,68.99,68.99,26236.0
2024-08-06 12:45:00,68.98,69.14,68.98,68.98,21124.0,68.98,69.14,68.98,68.98,21124.0
2024-08-06 12:50:00,68.94,69.12,68.88,69.08,13931.0,68.94,69.12,68.88,69.08,13931.0
2024-08-06 12:55:00,69.06,69.13,69.02,69.05,10413.0,69.06,69.13,69.02,69.05,10413.0
2024-08-06 13:00:00,69.07,69.22,69.02,69.09,19881.0,69.07,69.22,69.02,69.09,19881.0
2024-08-06 13:05:00,69.1,69.12,68.93,69.05,13414.0,69.1,69.12,68.93,69.05,13414.0
2024-08-06 13:10:00,69.02,69.14,69.0,69.11,14822.0,69.02,69.14,69.0,69.11,14822.0
2024-08-06 13:15:00,69.13,69.49,69.06,69.42,27203.0,69.13,69.49,69.06,69.42,27203.0
2024-08-06 13:20:00,69.41,69.42,69.31,69.33,14601.0,69.41,69.42,69.31,69.33,14601.0
2024-08-06 13:25:00,69.33,69.54,69.33,69.46,45634.0,69.33,69.54,69.33,69.46,45634.0
2024-08-06 13:30:00,69.46,69.6,69.43,69.58,36137.0,69.46,69.6,69.43,69.58,36137.0
2024-08-06 13:35:00,69.6,69.88,69.6,69.88,22605.0,69.6,69.88,69.6,69.88,22605.0
2024-08-06 13:40:00,69.89,69.9,69.68,69.73,20852.0,69.89,69.9,69.68,69.73,20852.0
2024-08-06 13:45:00,69.73,69.74,69.59,69.74,25215.0,69.73,69.74,69.59,69.74,25215.0
2024-08-06 13:50:00,69.72,69.76,69.67,69.74,18931.0,69.72,69.76,69.67,69.74,18931.0
2024-08-06 13:55:00,69.75,69.83,69.66,69.67,18237.0,69.75,69.83,69.66,69.67,18237.0
2024-08-06 14:00:00,69.69,69.69,69.49,69.6,17871.0,69.69,69.69,69.49,69.6,17871.0
2024-08-06 14:05:00,69.63,69.67,69.48,69.59,14612.0,69.63,69.67,69.48,69.59,14612.0
2024-08-06 14:10:00,69.61,69.65,69.5,69.52,9679.0,69.61,69.65,69.5,69.52,9679.0
2024-08-06 14:15:00,69.5,69.75,69.48,69.69,17313.0,69.5,69.75,69.48,69.69,17313.0
2024-08-06 14:20:00,69.71,69.8,69.65,69.69,17775.0,69.71,69.8,69.65,69.69,17775.0
2024-08-06 14:25:00,69.72,69.78,69.63,69.78,12992.0,69.72,69.78,69.63,69.78,12992.0
2024-08-06 14:30:00,69.75,69.88,69.7,69.82,31784.0,69.75,69.88,69.7,69.82,31784.0
2024-08-06 14:35:00,69.82,69.94,69.78,69.91,16061.0,69.82,69.94,69.78,69.91,16061.0
2024-08-06 14:40:00,69.89,69.94,69.78,69.85,24650.0,69.89,69.94,69.78,69.85,24650.0
2024-08-06 14:45:00,69.87,70.0,69.87,69.94,19792.0,69.87,70.0,69.87,69.94,19792.0
2024-08-06 14:50:00,69.94,70.02,69.9,69.96,19652.0,69.94,70.02,69.9,69.96,19652.0
2024-08-06 14:55:00,69.95,69.96,69.65,69.65,45834.0,69.95,69.96,69.65,69.65,45834.0
2024-08-06 15:00:00,69.61,69.79,69.51,69.53,53452.0,69.61,69.79,69.51,69.53,53452.0
2024-08-06 15:05:00,69.53,69.57,69.38,69.43,41864.0,69.53,69.57,69.38,69.43,41864.0
2024-08-06 15:10:00,69.42,69.64,69.42,69.57,29694.0,69.42,69.64,69.42,69.57,29694.0
2024-08-06 15:15:00,69.55,69.61,69.5,69.53,31950.0,69.55,69.61,69.5,69.53,31950.0
2024-08-06 15:20:00,69.53,69.78,69.46,69.75,46195.0,69.53,69.78,69.46,69.75,46195.0
2024-08-06 15:25:00,69.75,69.78,69.44,69.47,37891.0,69.75,69.78,69.44,69.47,37891.0
2024-08-06 15:30:00,69.45,69.49,69.12,69.25,65790.0,69.45,69.49,69.12,69.25,65790.0
2024-08-06 15:35:00,69.25,69.34,69.1,69.11,90473.0,69.25,69.34,69.1,69.11,90473.0
2024-08-06 15:40:00,69.12,69.15,68.98,68.98,48242.0,69.12,69.15,68.98,68.98,48242.0
2024-08-06 15:45:00,68.94,69.09,68.92,69.02,86455.0,68.94,69.09,68.92,69.02,86455.0
2024-08-06 15:50:00,69.0,69.14,68.83,68.98,149233.0,69.0,69.14,68.83,68.98,149233.0
2024-08-06 15:55:00,68.98,69.11,68.89,69.04,280288.0,68.98,69.11,68.89,69.04,280288.0
2024-08-07 09:30:00,71.17,72.15,70.75,71.97,70729.0,71.17,72.15,70.75,71.97,70729.0
2024-08-07 09:35:00,71.93,71.93,71.12,71.25,28067.0,71.93,71.93,71.12,71.25,28067.0
2024-08-07 09:40:00,71.29,71.5,71.19,71.44,17694.0,71.29,71.5,71.19,71.44,17694.0
2024-08-07 09:45:00,71.39,71.43,71.0,71.34,14191.0,71.39,71.43,71.0,71.34,14191.0
2024-08-07 09:50:00,71.3,71.44,71.06,71.1,37687.0,71.3,71.44,71.06,71.1,37687.0
2024-08-07 09:55:00,71.07,71.42,70.96,71.04,41938.0,71.07,71.42,70.96,71.04,41938.0
2024-08-07 10:00:00,71.0,71.13,70.45,70.68,21440.0,71.0,71.13,70.45,70.68,21440.0
2024-08-07 10:05:00,70.66,71.0,70.58,70.91,22654.0,70.66,71.0,70.58,70.91,22654.0
2024-08-07 10:10:00,70.91,71.0,70.72,70.78,32852.0,70.91,71.0,70.72,70.78,32852.0
2024-08-07 10:15:00,70.78,70.88,70.58,70.59,28826.0,70.78,70.88,70.58,70.59,28826.0
2024-08-07 10:20:00,70.62,71.03,70.6,71.01,48431.0,70.62,71.03,70.6,71.01,48431.0
2024-08-07 10:25:00,70.98,70.98,70.52,70.57,32124.0,70.98,70.98,70.52,70.57,32124.0
2024-08-07 10:30:00,70.58,70.61,70.26,70.31,17243.0,70.58,70.61,70.26,70.31,17243.0
2024-08-07 10:35:00,70.29,70.36,70.16,70.17,18852.0,70.29,70.36,70.16,70.17,18852.0
2024-08-07 10:40:00,70.21,70.38,70.18,70.33,53149.0,70.21,70.38,70.18,70.33,53149.0
2024-08-07 10:45:00,70.37,70.52,70.0,70.01,117730.0,70.37,70.52,70.0,70.01,117730.0
2024-08-07 10:50:00,70.0,70.15,69.88,70.15,47938.0,70.0,70.15,69.88,70.15,47938.0
2024-08-07 10:55:00,70.19,70.53,70.17,70.52,25353.0,70.19,70.53,70.17,70.52,25353.0
2024-08-07 11:00:00,70.55,70.79,70.42,70.47,22929.0,70.55,70.79,70.42,70.47,22929.0
2024-08-07 11:05:00,70.47,70.51,70.36,70.36,33454.0,70.47,70.51,70.36,70.36,33454.0
2024-08-07 11:10:00,70.38,70.41,70.29,70.34,13904.0,70.38,70.41,70.29,70.34,13904.0
2024-08-07 11:15:00,70.35,70.44,70.11,70.11,16307.0,70.35,70.44,70.11,70.11,16307.0
2024-08-07 11:20:00,70.1,70.19,70.04,70.09,12828.0,70.1,70.19,70.04,70.09,12828.0
2024-08-07 11:25:00,70.1,70.11,69.99,70.08,10470.0,70.1,70.11,69.99,70.08,10470.0
2024-08-07 11:30:00,70.09,70.21,70.02,70.19,10677.0,70.09,70.21,70.02,70.19,10677.0
2024-08-07 11:35:00,70.19,70.38,70.12,70.26,24441.0,70.19,70.38,70.12,70.26,24441.0
2024-08-07 11:40:00,70.25,70.27,70.01,70.04,13967.0,70.25,70.27,70.01,70.04,13967.0
2024-08-07 11:45:00,70.06,70.19,70.0,70.19,8906.0,70.06,70.19,70.0,70.19,8906.0
2024-08-07 11:50:00,70.21,70.38,70.2,70.32,14601.0,70.21,70.38,70.2,70.32,14601.0
2024-08-07 11:55:00,70.32,70.35,70.2,70.2,8390.0,70.32,70.35,70.2,70.2,8390.0
2024-08-07 12:00:00,70.2,70.27,69.94,69.95,9941.0,70.2,70.27,69.94,69.95,9941.0
2024-08-07 12:05:00,69.95,70.05,69.81,69.81,15615.0,69.95,70.05,69.81,69.81,15615.0
2024-08-07 12:10:00,69.82,70.15,69.81,70.15,19261.0,69.82,70.15,69.81,70.15,19261.0
2024-08-07 12:15:00,70.13,70.16,70.05,70.07,6122.0,70.13,70.16,70.05,70.07,6122.0
2024-08-07 12:20:00,70.05,70.09,69.98,70.0,24495.0,70.05,70.09,69.98,70.0,24495.0
2024-08-07 12:25:00,69.99,70.15,69.98,70.05,12527.0,69.99,70.15,69.98,70.05,12527.0
2024-08-07 12:30:00,70.05,70.05,69.86,69.92,10263.0,70.05,70.05,69.86,69.92,10263.0
2024-08-07 12:35:00,69.95,70.01,69.89,69.93,8256.0,69.95,70.01,69.89,69.93,8256.0
2024-08-07 12:40:00,69.93,70.0,69.91,69.92,17328.0,69.93,70.0,69.91,69.92,17328.0
2024-08-07 12:45:00,69.93,69.97,69.78,69.78,9120.0,69.93,69.97,69.78,69.78,9120.0
2024-08-07 12:50:00,69.79,69.8,69.61,69.67,21669.0,69.79,69.8,69.61,69.67,21669.0
2024-08-07 12:55:00,69.65,69.71,69.61,69.64,9951.0,69.65,69.71,69.61,69.64,9951.0
2024-08-07 13:00:00,69.65,69.72,69.62,69.65,8918.0,69.65,69.72,69.62,69.65,8918.0
2024-08-07 13:05:00,69.63,69.63,69.42,69.42,6842.0,69.63,69.63,69.42,69.42,6842.0
2024-08-07 13:10:00,69.45,69.49,69.35,69.4,9660.0,69.45,69.49,69.35,69.4,9660.0
2024-08-07 13:15:00,69.37,69.44,69.31,69.34,14732.0,69.37,69.44,69.31,69.34,14732.0
2024-08-07 13:20:00,69.38,69.76,69.38,69.76,11190.0,69.38,69.76,69.38,69.76,11190.0
2024-08-07 13:25:00,69.8,69.9,69.67,69.67,10372.0,69.8,69.9,69.67,69.67,10372.0
2024-08-07 13:30:00,69.67,69.67,69.43,69.53,15463.0,69.67,69.67,69.43,69.53,15463.0
2024-08-07 13:35:00,69.54,69.72,69.52,69.59,11662.0,69.54,69.72,69.52,69.59,11662.0
2024-08-07 13:40:00,69.58,69.58,69.32,69.33,7939.0,69.58,69.58,69.32,69.33,7939.0
2024-08-07 13:45:00,69.33,69.36,69.05,69.06,25308.0,69.33,69.36,69.05,69.06,25308.0
2024-08-07 13:50:00,69.04,69.12,68.97,69.05,14139.0,69.04,69.12,68.97,69.05,14139.0
2024-08-07 13:55:00,69.03,69.06,68.96,69.06,24230.0,69.03,69.06,68.96,69.06,24230.0
2024-08-07 14:00:00,69.04,69.08,68.82,68.93,44930.0,69.04,69.08,68.82,68.93,44930.0
2024-08-07 14:05:00,68.92,68.97,68.71,68.73,14104.0,68.92,68.97,68.71,68.73,14104.0
2024-08-07 14:10:00,68.7,68.7,68.5,68.5,14114.0,68.7,68.7,68.5,68.5,14114.0
2024-08-07 14:15:00,68.48,68.76,68.48,68.72,29373.0,68.48,68.76,68.48,68.72,29373.0
2024-08-07 14:20:00,68.7,68.71,68.35,68.37,41949.0,68.7,68.71,68.35,68.37,41949.0
2024-08-07 14:25:00,68.4,68.53,68.38,68.51,31765.0,68.4,68.53,68.38,68.51,31765.0
2024-08-07 14:30:00,68.51,68.54,68.41,68.5,60775.0,68.51,68.54,68.41,68.5,60775.0
2024-08-07 14:35:00,68.51,68.78,68.46,68.74,49719.0,68.51,68.78,68.46,68.74,49719.0
2024-08-07 14:40:00,68.75,69.0,68.73,68.9,16922.0,68.75,69.0,68.73,68.9,16922.0
2024-08-07 14:45:00,68.94,68.94,68.67,68.72,44070.0,68.94,68.94,68.67,68.72,44070.0
2024-08-07 14:50:00,68.72,68.72,68.57,68.61,35990.0,68.72,68.72,68.57,68.61,35990.0
2024-08-07 14:55:00,68.61,68.76,68.61,68.67,45879.0,68.61,68.76,68.61,68.67,45879.0
2024-08-07 15:00:00,68.67,68.78,68.59,68.73,26678.0,68.67,68.78,68.59,68.73,26678.0
2024-08-07 15:05:00,68.76,68.85,68.53,68.58,25102.0,68.76,68.85,68.53,68.58,25102.0
2024-08-07 15:10:00,68.58,68.67,68.49,68.52,20786.0,68.58,68.67,68.49,68.52,20786.0
2024-08-07 15:15:00,68.51,68.63,68.51,68.59,15952.0,68.51,68.63,68.51,68.59,15952.0
2024-08-07 15:20:00,68.62,68.68,68.51,68.55,15326.0,68.62,68.68,68.51,68.55,15326.0
2024-08-07 15:25:00,68.52,68.55,68.47,68.48,13655.0,68.52,68.55,68.47,68.48,13655.0
2024-08-07 15:30:00,68.47,68.55,68.38,68.4,24902.0,68.47,68.55,68.38,68.4,24902.0
2024-08-07 15:35:00,68.41,68.54,68.2,68.22,45028.0,68.41,68.54,68.2,68.22,45028.0
2024-08-07 15:40:00,68.24,68.28,68.03,68.25,49947.0,68.24,68.28,68.03,68.25,49947.0
2024-08-07 15:45:00,68.23,68.48,68.19,68.47,36268.0,68.23,68.48,68.19,68.47,36268.0
2024-08-07 15:50:00,68.44,68.44,68.07,68.13,81014.0,68.44,68.44,68.07,68.13,81014.0
2024-08-07 15:55:00,68.13,68.21,67.88,67.91,319628.0,68.13,68.21,67.88,67.91,319628.0
2024-08-08 09:30:00,68.5,68.67,68.14,68.43,22994.0,68.5,68.67,68.14,68.43,22994.0
2024-08-08 09:35:00,68.41,68.77,68.4,68.73,55537.0,68.41,68.77,68.4,68.73,55537.0
2024-08-08 09:40:00,68.67,69.08,68.57,68.66,16865.0,68.67,69.08,68.57,68.66,16865.0
2024-08-08 09:45:00,68.67,69.03,68.66,68.76,21054.0,68.67,69.03,68.66,68.76,21054.0
2024-08-08 09:50:00,68.8,69.13,68.57,68.98,14899.0,68.8,69.13,68.57,68.98,14899.0
2024-08-08 09:55:00,69.03,69.1,68.73,68.85,18516.0,69.03,69.1,68.73,68.85,18516.0
2024-08-08 10:00:00,68.82,69.21,68.82,69.11,48129.0,68.82,69.21,68.82,69.11,48129.0
2024-08-08 10:05:00,69.11,69.11,68.6,68.86,134045.0,69.11,69.11,68.6,68.86,134045.0
2024-08-08 10:10:00,68.84,69.02,68.76,68.86,54459.0,68.84,69.02,68.76,68.86,54459.0
2024-08-08 10:15:00,68.82,68.93,68.77,68.79,18300.0,68.82,68.93,68.77,68.79,18300.0
2024-08-08 10:20:00,68.81,68.91,68.66,68.91,65966.0,68.81,68.91,68.66,68.91,65966.0
2024-08-08 10:25:00,68.91,69.02,68.91,68.95,18476.0,68.91,69.02,68.91,68.95,18476.0
2024-08-08 10:30:00,68.97,69.11,68.83,69.09,31184.0,68.97,69.11,68.83,69.09,31184.0
2024-08-08 10:35:00,69.05,69.35,69.05,69.21,18310.0,69.05,69.35,69.05,69.21,18310.0
2024-08-08 10:40:00,69.19,69.19,68.9,68.95,19627.0,69.19,69.19,68.9,68.95,19627.0
2024-08-08 10:45:00,68.97,69.09,68.86,68.98,17511.0,68.97,69.09,68.86,68.98,17511.0
2024-08-08 10:50:00,68.99,68.99,68.81,68.87,13096.0,68.99,68.99,68.81,68.87,13096.0
2024-08-08 10:55:00,68.89,69.04,68.87,68.95,12471.0,68.89,69.04,68.87,68.95,12471.0
2024-08-08 11:00:00,68.95,69.07,68.93,69.01,14467.0,68.95,69.07,68.93,69.01,14467.0
2024-08-08 11:05:00,69.0,69.02,68.96,69.0,13227.0,69.0,69.02,68.96,69.0,13227.0
2024-08-08 11:10:00,69.0,69.02,68.62,68.93,95113.0,69.0,69.02,68.62,68.93,95113.0
2024-08-08 11:15:00,68.92,69.07,68.92,69.04,46897.0,68.92,69.07,68.92,69.04,46897.0
2024-08-08 11:20:00,69.03,69.11,68.97,69.09,30856.0,69.03,69.11,68.97,69.09,30856.0
2024-08-08 11:25:00,69.07,69.24,69.04,69.11,17974.0,69.07,69.24,69.04,69.11,17974.0
2024-08-08 11:30:00,69.04,69.06,68.99,69.01,15751.0,69.04,69.06,68.99,69.01,15751.0
2024-08-08 11:35:00,69.02,69.05,68.97,69.01,15561.0,69.02,69.05,68.97,69.01,15561.0
2024-08-08 11:40:00,69.02,69.03,68.92,68.93,18177.0,69.02,69.03,68.92,68.93,18177.0
2024-08-08 11:45:00,68.93,68.99,68.86,68.88,13484.0,68.93,68.99,68.86,68.88,13484.0
2024-08-08 11:50:00,68.89,68.93,68.85,68.9,10561.0,68.89,68.93,68.85,68.9,10561.0
2024-08-08 11:55:00,68.9,68.95,68.82,68.86,21807.0,68.9,68.95,68.82,68.86,21807.0
2024-08-08 12:00:00,68.84,69.0,68.81,68.95,28818.0,68.84,69.0,68.81,68.95,28818.0
2024-08-08 12:05:00,68.94,69.05,68.91,68.97,23470.0,68.94,69.05,68.91,68.97,23470.0
2024-08-08 12:10:00,68.95,69.12,68.93,69.03,15798.0,68.95,69.12,68.93,69.03,15798.0
2024-08-08 12:15:00,69.07,69.14,68.89,68.96,15636.0,69.07,69.14,68.89,68.96,15636.0
2024-08-08 12:20:00,68.98,69.01,68.89,69.0,15905.0,68.98,69.01,68.89,69.0,15905.0
2024-08-08 12:25:00,68.99,69.0,68.84,68.87,13964.0,68.99,69.0,68.84,68.87,13964.0
2024-08-08 12:30:00,68.85,68.85,68.7,68.75,12485.0,68.85,68.85,68.7,68.75,12485.0
2024-08-08 12:35:00,68.75,68.81,68.68,68.76,35874.0,68.75,68.81,68.68,68.76,35874.0
2024-08-08 12:40:00,68.77,68.9,68.73,68.73,11835.0,68.77,68.9,68.73,68.73,11835.0
2024-08-08 12:45:00,68.73,68.82,68.71,68.79,16512.0,68.73,68.82,68.71,68.79,16512.0
2024-08-08 12:50:00,68.81,68.82,68.7,68.79,13539.0,68.81,68.82,68.7,68.79,13539.0
2024-08-08 12:55:00,68.8,68.8,68.68,68.73,13012.0,68.8,68.8,68.68,68.73,13012.0
2024-08-08 13:00:00,68.75,68.77,68.63,68.71,50986.0,68.75,68.77,68.63,68.71,50986.0
2024-08-08 13:05:00,68.71,68.93,68.59,68.89,100321.0,68.71,68.93,68.59,68.89,100321.0
2024-08-08 13:10:00,68.9,69.08,68.89,69.08,9720.0,68.9,69.08,68.89,69.08,9720.0
2024-08-08 13:15:00,69.07,69.13,68.97,69.03,20511.0,69.07,69.13,68.97,69.03,20511.0
2024-08-08 13:20:00,69.03,69.11,68.99,69.03,17657.0,69.03,69.11,68.99,69.03,17657.0
2024-08-08 13:25:00,69.05,69.28,69.04,69.27,27804.0,69.05,69.28,69.04,69.27,27804.0
2024-08-08 13:30:00,69.28,69.4,69.26,69.29,22046.0,69.28,69.4,69.26,69.29,22046.0
2024-08-08 13:35:00,69.27,69.34,69.14,69.14,25939.0,69.27,69.34,69.14,69.14,25939.0
2024-08-08 13:40:00,69.18,69.23,69.05,69.05,22506.0,69.18,69.23,69.05,69.05,22506.0
2024-08-08 13:45:00,69.05,69.06,68.99,68.99,12579.0,69.05,69.06,68.99,68.99,12579.0
2024-08-08 13:50:00,69.01,69.06,68.98,69.0,17386.0,69.01,69.06,68.98,69.0,17386.0
2024-08-08 13:55:00,68.99,69.03,68.94,69.0,18131.0,68.99,69.03,68.94,69.0,18131.0
2024-08-08 14:00:00,69.0,69.13,68.98,69.08,28867.0,69.0,69.13,68.98,69.08,28867.0
2024-08-08 14:05:00,69.08,69.09,68.98,68.99,13333.0,69.08,69.09,68.98,68.99,13333.0
2024-08-08 14:10:00,69.01,69.03,68.99,69.0,15698.0,69.01,69.03,68.99,69.0,15698.0
2024-08-08 14:15:00,68.99,69.06,68.91,69.02,13666.0,68.99,69.06,68.91,69.02,13666.0
2024-08-08 14:20:00,69.01,69.03,68.96,69.0,13767.0,69.01,69.03,68.96,69.0,13767.0
2024-08-08 14:25:00,69.0,69.02,68.88,68.91,15301.0,69.0,69.02,68.88,68.91,15301.0
2024-08-08 14:30:00,68.92,69.01,68.92,69.01,11716.0,68.92,69.01,68.92,69.01,11716.0
2024-08-08 14:35:00,69.01,69.02,68.91,68.99,20846.0,69.01,69.02,68.91,68.99,20846.0
2024-08-08 14:40:00,68.98,68.98,68.89,68.96,13544.0,68.98,68.98,68.89,68.96,13544.0
2024-08-08 14:45:00,68.95,69.03,68.94,68.98,17486.0,68.95,69.03,68.94,68.98,17486.0
2024-08-08 14:50:00,68.96,69.03,68.96,69.03,14929.0,68.96,69.03,68.96,69.03,14929.0
2024-08-08 14:55:00,69.0,69.05,68.95,68.95,18311.0,69.0,69.05,68.95,68.95,18311.0
2024-08-08 15:00:00,68.96,69.0,68.92,68.97,16180.0,68.96,69.0,68.92,68.97,16180.0
2024-08-08 15:05:00,68.98,69.03,68.95,69.01,21453.0,68.98,69.03,68.95,69.01,21453.0
2024-08-08 15:10:00,69.01,69.02,68.92,68.98,32562.0,69.01,69.02,68.92,68.98,32562.0
2024-08-08 15:15:00,68.96,69.02,68.87,68.92,34740.0,68.96,69.02,68.87,68.92,34740.0
2024-08-08 15:20:00,68.92,68.99,68.91,68.96,21168.0,68.92,68.99,68.91,68.96,21168.0
2024-08-08 15:25:00,68.97,68.98,68.75,68.82,135637.0,68.97,68.98,68.75,68.82,135637.0
2024-08-08 15:30:00,68.8,68.87,68.59,68.6,81332.0,68.8,68.87,68.59,68.6,81332.0
2024-08-08 15:35:00,68.58,68.66,68.45,68.64,38003.0,68.58,68.66,68.45,68.64,38003.0
2024-08-08 15:40:00,68.64,68.97,68.57,68.94,32568.0,68.64,68.97,68.57,68.94,32568.0
2024-08-08 15:45:00,68.95,69.0,68.75,68.77,42667.0,68.95,69.0,68.75,68.77,42667.0
2024-08-08 15:50:00,68.76,68.92,68.54,68.85,106866.0,68.76,68.92,68.54,68.85,106866.0
2024-08-08 15:55:00,68.84,69.01,68.78,68.95,299962.0,68.84,69.01,68.78,68.95,299962.0
2024-08-09 09:30:00,68.91,68.91,68.22,68.86,47243.0,68.91,68.91,68.22,68.86,47243.0
2024-08-09 09:35:00,68.91,69.51,68.7,69.31,20459.0,68.91,69.51,68.7,69.31,20459.0
2024-08-09 09:40:00,69.38,69.41,68.82,68.86,22221.0,69.38,69.41,68.82,68.86,22221.0
2024-08-09 09:45:00,68.76,69.21,68.66,68.67,20529.0,68.76,69.21,68.66,68.67,20529.0
2024-08-09 09:50:00,68.55,68.92,68.55,68.91,19242.0,68.55,68.92,68.55,68.91,19242.0
2024-08-09 09:55:00,68.86,68.91,68.66,68.9,30709.0,68.86,68.91,68.66,68.9,30709.0
2024-08-09 10:00:00,68.9,68.93,68.74,68.81,23886.0,68.9,68.93,68.74,68.81,23886.0
2024-08-09 10:05:00,68.81,68.94,68.63,68.66,82604.0,68.81,68.94,68.63,68.66,82604.0
2024-08-09 10:10:00,68.67,68.96,68.61,68.9,23414.0,68.67,68.96,68.61,68.9,23414.0
2024-08-09 10:15:00,68.89,68.92,68.68,68.75,13636.0,68.89,68.92,68.68,68.75,13636.0
2024-08-09 10:20:00,68.74,68.93,68.74,68.89,15715.0,68.74,68.93,68.74,68.89,15715.0
2024-08-09 10:25:00,68.91,69.01,68.86,68.97,19212.0,68.91,69.01,68.86,68.97,19212.0
2024-08-09 10:30:00,68.98,68.98,68.67,68.68,21452.0,68.98,68.98,68.67,68.68,21452.0
2024-08-09 10:35:00,68.7,68.81,68.54,68.79,19219.0,68.7,68.81,68.54,68.79,19219.0
2024-08-09 10:40:00,68.77,68.92,68.53,68.65,32417.0,68.77,68.92,68.53,68.65,32417.0
2024-08-09 10:45:00,68.61,68.72,68.51,68.61,21399.0,68.61,68.72,68.51,68.61,21399.0
2024-08-09 10:50:00,68.6,68.79,68.6,68.72,14072.0,68.6,68.79,68.6,68.72,14072.0
2024-08-09 10:55:00,68.71,68.72,68.44,68.51,15587.0,68.71,68.72,68.44,68.51,15587.0
2024-08-09 11:00:00,68.48,68.69,68.43,68.65,21964.0,68.48,68.69,68.43,68.65,21964.0
2024-08-09 11:05:00,68.69,68.95,68.65,68.81,28793.0,68.69,68.95,68.65,68.81,28793.0
2024-08-09 11:10:00,68.83,68.85,68.67,68.67,3534.0,68.83,68.85,68.67,68.67,3534.0
2024-08-09 11:15:00,68.72,68.84,68.64,68.7,10176.0,68.72,68.84,68.64,68.7,10176.0
2024-08-09 11:20:00,68.71,68.76,68.59,68.65,14294.0,68.71,68.76,68.59,68.65,14294.0
2024-08-09 11:25:00,68.65,68.74,68.35,68.38,9803.0,68.65,68.74,68.35,68.38,9803.0
2024-08-09 11:30:00,68.39,68.4,68.25,68.37,12112.0,68.39,68.4,68.25,68.37,12112.0
2024-08-09 11:35:00,68.39,68.45,68.33,68.42,4988.0,68.39,68.45,68.33,68.42,4988.0
2024-08-09 11:40:00,68.45,68.55,68.38,68.49,8311.0,68.45,68.55,68.38,68.49,8311.0
2024-08-09 11:45:00,68.51,68.69,68.51,68.66,5538.0,68.51,68.69,68.51,68.66,5538.0
2024-08-09 11:50:00,68.64,68.72,68.57,68.61,9662.0,68.64,68.72,68.57,68.61,9662.0
2024-08-09 11:55:00,68.6,68.6,68.4,68.45,8563.0,68.6,68.6,68.4,68.45,8563.0
2024-08-09 12:00:00,68.42,68.43,68.32,68.36,2862.0,68.42,68.43,68.32,68.36,2862.0
2024-08-09 12:05:00,68.36,68.39,68.22,68.22,11440.0,68.36,68.39,68.22,68.22,11440.0
2024-08-09 12:10:00,68.15,68.36,68.13,68.36,9742.0,68.15,68.36,68.13,68.36,9742.0
2024-08-09 12:15:00,68.34,68.43,68.28,68.41,5652.0,68.34,68.43,68.28,68.41,5652.0
2024-08-09 12:20:00,68.43,68.45,68.29,68.39,12695.0,68.43,68.45,68.29,68.39,12695.0
2024-08-09 12:25:00,68.42,68.51,68.4,68.51,5274.0,68.42,68.51,68.4,68.51,5274.0
2024-08-09 12:30:00,68.5,68.58,68.47,68.57,2638.0,68.5,68.58,68.47,68.57,2638.0
2024-08-09 12:35:00,68.59,68.65,68.53,68.6,7475.0,68.59,68.65,68.53,68.6,7475.0
2024-08-09 12:40:00,68.6,68.62,68.49,68.59,9418.0,68.6,68.62,68.49,68.59,9418.0
2024-08-09 12:45:00,68.58,68.59,68.5,68.58,11606.0,68.58,68.59,68.5,68.58,11606.0
2024-08-09 12:50:00,68.6,68.62,68.46,68.46,8357.0,68.6,68.62,68.46,68.46,8357.0
2024-08-09 12:55:00,68.47,68.61,68.47,68.61,10874.0,68.47,68.61,68.47,68.61,10874.0
2024-08-09 13:00:00,68.61,68.7,68.55,68.69,15871.0,68.61,68.7,68.55,68.69,15871.0
2024-08-09 13:05:00,68.72,68.78,68.66,68.77,16458.0,68.72,68.78,68.66,68.77,16458.0
2024-08-09 13:10:00,68.79,68.8,68.67,68.7,15393.0,68.79,68.8,68.67,68.7,15393.0
2024-08-09 13:15:00,68.7,68.71,68.39,68.39,86210.0,68.7,68.71,68.39,68.39,86210.0
2024-08-09 13:20:00,68.42,68.54,68.41,68.46,17047.0,68.42,68.54,68.41,68.46,17047.0
2024-08-09 13:25:00,68.47,68.5,68.33,68.43,12611.0,68.47,68.5,68.33,68.43,12611.0
2024-08-09 13:30:00,68.45,68.75,68.42,68.75,11157.0,68.45,68.75,68.42,68.75,11157.0
2024-08-09 13:35:00,68.73,68.77,68.61,68.65,40886.0,68.73,68.77,68.61,68.65,40886.0
2024-08-09 13:40:00,68.63,68.63,68.45,68.48,11492.0,68.63,68.63,68.45,68.48,11492.0
2024-08-09 13:45:00,68.48,68.48,68.35,68.37,10819.0,68.48,68.48,68.35,68.37,10819.0
2024-08-09 13:50:00,68.32,68.35,68.28,68.28,6064.0,68.32,68.35,68.28,68.28,6064.0
2024-08-09 13:55:00,68.28,68.35,68.24,68.26,6441.0,68.28,68.35,68.24,68.26,6441.0
2024-08-09 14:00:00,68.27,68.37,68.26,68.3,5374.0,68.27,68.37,68.26,68.3,5374.0
2024-08-09 14:05:00,68.31,68.49,68.29,68.49,7639.0,68.31,68.49,68.29,68.49,7639.0
2024-08-09 14:10:00,68.45,68.45,68.28,68.39,5791.0,68.45,68.45,68.28,68.39,5791.0
2024-08-09 14:15:00,68.4,68.4,68.24,68.31,6275.0,68.4,68.4,68.24,68.31,6275.0
2024-08-09 14:20:00,68.34,68.37,68.31,68.32,6070.0,68.34,68.37,68.31,68.32,6070.0
2024-08-09 14:25:00,68.38,68.38,68.29,68.32,5246.0,68.38,68.38,68.29,68.32,5246.0
2024-08-09 14:30:00,68.32,68.37,68.19,68.23,12359.0,68.32,68.37,68.19,68.23,12359.0
2024-08-09 14:35:00,68.24,68.3,68.21,68.3,2864.0,68.24,68.3,68.21,68.3,2864.0
2024-08-09 14:40:00,68.3,68.34,68.25,68.34,7127.0,68.3,68.34,68.25,68.34,7127.0
2024-08-09 14:45:00,68.35,68.4,68.33,68.37,3779.0,68.35,68.4,68.33,68.37,3779.0
2024-08-09 14:50:00,68.37,68.42,68.14,68.14,20303.0,68.37,68.42,68.14,68.14,20303.0
2024-08-09 14:55:00,68.14,68.14,67.82,67.91,27482.0,68.14,68.14,67.82,67.91,27482.0
2024-08-09 15:00:00,67.91,67.93,67.75,67.75,13766.0,67.91,67.93,67.75,67.75,13766.0
2024-08-09 15:05:00,67.75,68.11,67.75,68.09,27279.0,67.75,68.11,67.75,68.09,27279.0
2024-08-09 15:10:00,68.12,68.18,68.03,68.09,30822.0,68.12,68.18,68.03,68.09,30822.0
2024-08-09 15:15:00,68.09,68.19,68.07,68.16,19892.0,68.09,68.19,68.07,68.16,19892.0
2024-08-09 15:20:00,68.13,68.14,67.95,67.95,9962.0,68.13,68.14,67.95,67.95,9962.0
2024-08-09 15:25:00,67.98,68.05,67.96,67.96,6325.0,67.98,68.05,67.96,67.96,6325.0
2024-08-09 15:30:00,67.94,68.02,67.89,67.92,19527.0,67.94,68.02,67.89,67.92,19527.0
2024-08-09 15:35:00,67.92,67.98,67.74,67.78,24529.0,67.92,67.98,67.74,67.78,24529.0
2024-08-09 15:40:00,67.8,67.85,67.64,67.69,36357.0,67.8,67.85,67.64,67.69,36357.0
2024-08-09 15:45:00,67.67,67.69,67.54,67.56,70029.0,67.67,67.69,67.54,67.56,70029.0
2024-08-09 15:50:00,67.58,67.71,67.5,67.63,96245.0,67.58,67.71,67.5,67.63,96245.0
2024-08-09 15:55:00,67.63,67.84,67.61,67.67,278320.0,67.63,67.84,67.61,67.67,278320.0
2024-08-12 09:30:00,67.71,67.99,66.89,67.17,34511.0,67.71,67.99,66.89,67.17,34511.0
2024-08-12 09:35:00,67.19,67.64,67.18,67.58,5810.0,67.19,67.64,67.18,67.58,5810.0
2024-08-12 09:40:00,67.57,67.58,67.22,67.48,9528.0,67.57,67.58,67.22,67.48,9528.0
2024-08-12 09:45:00,67.43,67.47,67.06,67.16,18523.0,67.43,67.47,67.06,67.16,18523.0
2024-08-12 09:50:00,67.14,67.18,66.73,66.74,12661.0,67.14,67.18,66.73,66.74,12661.0
2024-08-12 09:55:00,66.78,66.91,66.74,66.82,9800.0,66.78,66.91,66.74,66.82,9800.0
2024-08-12 10:00:00,66.86,66.94,66.74,66.91,18076.0,66.86,66.94,66.74,66.91,18076.0
2024-08-12 10:05:00,66.89,67.03,66.84,66.9,4341.0,66.89,67.03,66.84,66.9,4341.0
2024-08-12 10:10:00,66.9,67.02,66.84,67.01,21934.0,66.9,67.02,66.84,67.01,21934.0
2024-08-12 10:15:00,66.96,67.37,66.96,67.34,36544.0,66.96,67.37,66.96,67.34,36544.0
2024-08-12 10:20:00,67.3,67.54,67.24,67.53,19097.0,67.3,67.54,67.24,67.53,19097.0
2024-08-12 10:25:00,67.54,67.82,67.49,67.77,23465.0,67.54,67.82,67.49,67.77,23465.0
2024-08-12 10:30:00,67.8,67.84,67.41,67.42,15945.0,67.8,67.84,67.41,67.42,15945.0
2024-08-12 10:35:00,67.42,67.62,67.41,67.62,8828.0,67.42,67.62,67.41,67.62,8828.0
2024-08-12 10:40:00,67.66,67.7,67.54,67.56,17501.0,67.66,67.7,67.54,67.56,17501.0
2024-08-12 10:45:00,67.61,67.7,67.55,67.63,18552.0,67.61,67.7,67.55,67.63,18552.0
2024-08-12 10:50:00,67.66,67.66,67.53,67.55,15976.0,67.66,67.66,67.53,67.55,15976.0
2024-08-12 10:55:00,67.54,67.61,67.4,67.5,17362.0,67.54,67.61,67.4,67.5,17362.0
2024-08-12 11:00:00,67.51,67.54,67.35,67.45,7219.0,67.51,67.54,67.35,67.45,7219.0
2024-08-12 11:05:00,67.42,67.6,67.38,67.48,20890.0,67.42,67.6,67.38,67.48,20890.0
2024-08-12 11:10:00,67.52,67.57,67.47,67.53,10838.0,67.52,67.57,67.47,67.53,10838.0
2024-08-12 11:15:00,67.49,67.73,67.49,67.66,17514.0,67.49,67.73,67.49,67.66,17514.0
2024-08-12 11:20:00,67.67,67.73,67.2,67.2,14436.0,67.67,67.73,67.2,67.2,14436.0
2024-08-12 11:25:00,67.22,67.52,67.2,67.49,15736.0,67.22,67.52,67.2,67.49,15736.0
2024-08-12 11:30:00,67.49,67.52,67.28,67.34,16917.0,67.49,67.52,67.28,67.34,16917.0
2024-08-12 11:35:00,67.34,67.48,67.33,67.46,11539.0,67.34,67.48,67.33,67.46,11539.0
2024-08-12 11:40:00,67.47,67.55,67.45,67.55,12838.0,67.47,67.55,67.45,67.55,12838.0
2024-08-12 11:45:00,67.57,67.59,67.49,67.57,12229.0,67.57,67.59,67.49,67.57,12229.0
2024-08-12 11:50:00,67.51,67.66,67.51,67.66,11156.0,67.51,67.66,67.51,67.66,11156.0
2024-08-12 11:55:00,67.67,67.75,67.59,67.74,11141.0,67.67,67.75,67.59,67.74,11141.0
2024-08-12 12:00:00,67.75,67.83,67.72,67.81,8259.0,67.75,67.83,67.72,67.81,8259.0
2024-08-12 12:05:00,67.77,67.77,67.66,67.69,7569.0,67.77,67.77,67.66,67.69,7569.0
2024-08-12 12:10:00,67.67,67.69,67.54,67.66,7235.0,67.67,67.69,67.54,67.66,7235.0
2024-08-12 12:15:00,67.65,67.72,67.64,67.69,8353.0,67.65,67.72,67.64,67.69,8353.0
2024-08-12 12:20:00,67.67,67.74,67.67,67.69,10248.0,67.67,67.74,67.67,67.69,10248.0
2024-08-12 12:25:00,67.71,67.79,67.7,67.75,8412.0,67.71,67.79,67.7,67.75,8412.0
2024-08-12 12:30:00,67.77,67.77,67.55,67.6,12680.0,67.77,67.77,67.55,67.6,12680.0
2024-08-12 12:35:00,67.6,67.66,67.57,67.66,15838.0,67.6,67.66,67.57,67.66,15838.0
2024-08-12 12:40:00,67.66,67.68,67.57,67.6,16726.0,67.66,67.68,67.57,67.6,16726.0
2024-08-12 12:45:00,67.64,67.67,67.61,67.61,13026.0,67.64,67.67,67.61,67.61,13026.0
2024-08-12 12:50:00,67.62,67.66,67.53,67.62,13973.0,67.62,67.66,67.53,67.62,13973.0
2024-08-12 12:55:00,67.67,67.67,67.55,67.56,12886.0,67.67,67.67,67.55,67.56,12886.0
2024-08-12 13:00:00,67.55,67.57,67.47,67.51,8356.0,67.55,67.57,67.47,67.51,8356.0
2024-08-12 13:05:00,67.51,67.51,67.34,67.34,12581.0,67.51,67.51,67.34,67.34,12581.0
2024-08-12 13:10:00,67.29,67.5,67.26,67.48,8189.0,67.29,67.5,67.26,67.48,8189.0
2024-08-12 13:15:00,67.51,67.59,67.5,67.59,9833.0,67.51,67.59,67.5,67.59,9833.0
2024-08-12 13:20:00,67.6,67.63,67.54,67.55,13493.0,67.6,67.63,67.54,67.55,13493.0
2024-08-12 13:25:00,67.57,67.57,67.44,67.49,12333.0,67.57,67.57,67.44,67.49,12333.0
2024-08-12 13:30:00,67.48,67.59,67.48,67.5,14247.0,67.48,67.59,67.48,67.5,14247.0
2024-08-12 13:35:00,67.5,67.52,67.34,67.34,17865.0,67.5,67.52,67.34,67.34,17865.0
2024-08-12 13:40:00,67.36,67.4,67.3,67.38,8534.0,67.36,67.4,67.3,67.38,8534.0
2024-08-12 13:45:00,67.4,67.45,67.34,67.36,10421.0,67.4,67.45,67.34,67.36,10421.0
2024-08-12 13:50:00,67.32,67.34,67.18,67.25,50608.0,67.32,67.34,67.18,67.25,50608.0
2024-08-12 13:55:00,67.27,67.3,67.23,67.26,10969.0,67.27,67.3,67.23,67.26,10969.0
2024-08-12 14:00:00,67.28,67.32,67.24,67.29,16873.0,67.28,67.32,67.24,67.29,16873.0
2024-08-12 14:05:00,67.29,67.35,67.19,67.34,11809.0,67.29,67.35,67.19,67.34,11809.0
2024-08-12 14:10:00,67.37,67.45,67.36,67.45,8063.0,67.37,67.45,67.36,67.45,8063.0
2024-08-12 14:15:00,67.47,67.65,67.46,67.65,101328.0,67.47,67.65,67.46,67.65,101328.0
2024-08-12 14:20:00,67.66,67.71,67.62,67.66,24336.0,67.66,67.71,67.62,67.66,24336.0
2024-08-12 14:25:00,67.65,67.71,67.58,67.58,12704.0,67.65,67.71,67.58,67.58,12704.0
2024-08-12 14:30:00,67.55,67.63,67.5,67.57,17049.0,67.55,67.63,67.5,67.57,17049.0
2024-08-12 14:35:00,67.57,67.64,67.57,67.59,8241.0,67.57,67.64,67.57,67.59,8241.0
2024-08-12 14:40:00,67.57,67.57,67.53,67.54,8162.0,67.57,67.57,67.53,67.54,8162.0
2024-08-12 14:45:00,67.55,67.56,67.42,67.47,11520.0,67.55,67.56,67.42,67.47,11520.0
2024-08-12 14:50:00,67.45,67.49,67.35,67.37,13038.0,67.45,67.49,67.35,67.37,13038.0
2024-08-12 14:55:00,67.4,67.46,67.37,67.39,18654.0,67.4,67.46,67.37,67.39,18654.0
2024-08-12 15:00:00,67.39,67.43,67.35,67.39,36733.0,67.39,67.43,67.35,67.39,36733.0
2024-08-12 15:05:00,67.4,67.45,67.39,67.43,17096.0,67.4,67.45,67.39,67.43,17096.0
2024-08-12 15:10:00,67.44,67.58,67.44,67.51,21089.0,67.44,67.58,67.44,67.51,21089.0
2024-08-12 15:15:00,67.5,67.53,67.44,67.51,12920.0,67.5,67.53,67.44,67.51,12920.0
2024-08-12 15:20:00,67.51,67.53,67.47,67.49,18187.0,67.51,67.53,67.47,67.49,18187.0
2024-08-12 15:25:00,67.51,67.59,67.51,67.54,13860.0,67.51,67.59,67.51,67.54,13860.0
2024-08-12 15:30:00,67.53,67.55,67.35,67.35,15317.0,67.53,67.55,67.35,67.35,15317.0
2024-08-12 15:35:00,67.4,67.44,67.33,67.39,16625.0,67.4,67.44,67.33,67.39,16625.0
2024-08-12 15:40:00,67.37,67.41,67.21,67.22,31348.0,67.37,67.41,67.21,67.22,31348.0
2024-08-12 15:45:00,67.23,67.29,67.1,67.27,30636.0,67.23,67.29,67.1,67.27,30636.0
2024-08-12 15:50:00,67.29,67.36,67.21,67.25,38599.0,67.29,67.36,67.21,67.25,38599.0
2024-08-12 15:55:00,67.25,67.36,67.16,67.29,158918.0,67.25,67.36,67.16,67.29,158918.0
2024-08-13 09:30:00,68.0,68.0,67.25,67.95,28915.0,68.0,68.0,67.25,67.95,28915.0
2024-08-13 09:35:00,67.9,68.18,67.71,68.0,146950.0,67.9,68.18,67.71,68.0,146950.0
2024-08-13 09:40:00,68.0,68.28,67.81,68.21,12831.0,68.0,68.28,67.81,68.21,12831.0
2024-08-13 09:45:00,68.2,68.37,68.11,68.27,11406.0,68.2,68.37,68.11,68.27,11406.0
2024-08-13 09:50:00,68.26,68.52,68.18,68.23,17075.0,68.26,68.52,68.18,68.23,17075.0
2024-08-13 09:55:00,68.27,68.33,67.97,68.27,22817.0,68.27,68.33,67.97,68.27,22817.0
2024-08-13 10:00:00,68.25,68.33,68.03,68.16,29713.0,68.25,68.33,68.03,68.16,29713.0
2024-08-13 10:05:00,68.16,68.37,68.07,68.31,15794.0,68.16,68.37,68.07,68.31,15794.0
2024-08-13 10:10:00,68.32,68.38,68.09,68.12,24560.0,68.32,68.38,68.09,68.12,24560.0
2024-08-13 10:15:00,68.09,68.11,67.92,68.03,19321.0,68.09,68.11,67.92,68.03,19321.0
2024-08-13 10:20:00,68.06,68.44,68.06,68.31,16214.0,68.06,68.44,68.06,68.31,16214.0
2024-08-13 10:25:00,68.34,68.36,68.21,68.29,14399.0,68.34,68.36,68.21,68.29,14399.0
2024-08-13 10:30:00,68.31,68.33,68.22,68.25,9922.0,68.31,68.33,68.22,68.25,9922.0
2024-08-13 10:35:00,68.27,68.33,68.2,68.23,14443.0,68.27,68.33,68.2,68.23,14443.0
2024-08-13 10:40:00,68.28,68.51,68.24,68.49,25689.0,68.28,68.51,68.24,68.49,25689.0
2024-08-13 10:45:00,68.47,68.52,68.36,68.48,7574.0,68.47,68.52,68.36,68.48,7574.0
2024-08-13 10:50:00,68.48,68.48,68.22,68.22,8251.0,68.48,68.48,68.22,68.22,8251.0
2024-08-13 10:55:00,68.26,68.27,68.04,68.16,36038.0,68.26,68.27,68.04,68.16,36038.0
2024-08-13 11:00:00,68.13,68.14,67.86,67.9,22468.0,68.13,68.14,67.86,67.9,22468.0
2024-08-13 11:05:00,67.9,67.93,67.83,67.88,11599.0,67.9,67.93,67.83,67.88,11599.0
2024-08-13 11:10:00,67.82,67.93,67.82,67.86,9691.0,67.82,67.93,67.82,67.86,9691.0
2024-08-13 11:15:00,67.86,67.93,67.82,67.9,31349.0,67.86,67.93,67.82,67.9,31349.0
2024-08-13 11:20:00,67.9,67.92,67.77,67.78,25401.0,67.9,67.92,67.77,67.78,25401.0
2024-08-13 11:25:00,67.78,67.78,67.57,67.61,107515.0,67.78,67.78,67.57,67.61,107515.0
2024-08-13 11:30:00,67.6,67.67,67.5,67.63,32029.0,67.6,67.67,67.5,67.63,32029.0
2024-08-13 11:35:00,67.65,67.9,67.62,67.88,8490.0,67.65,67.9,67.62,67.88,8490.0
2024-08-13 11:40:00,67.88,67.93,67.79,67.88,7229.0,67.88,67.93,67.79,67.88,7229.0
2024-08-13 11:45:00,67.89,68.03,67.87,67.99,136046.0,67.89,68.03,67.87,67.99,136046.0
2024-08-13 11:50:00,67.96,68.04,67.86,68.03,58416.0,67.96,68.04,67.86,68.03,58416.0
2024-08-13 11:55:00,68.03,68.31,68.03,68.29,61572.0,68.03,68.31,68.03,68.29,61572.0
2024-08-13 12:00:00,68.26,68.29,68.15,68.18,12805.0,68.26,68.29,68.15,68.18,12805.0
2024-08-13 12:05:00,68.15,68.2,68.09,68.13,21427.0,68.15,68.2,68.09,68.13,21427.0
2024-08-13 12:10:00,68.15,68.26,68.13,68.25,10105.0,68.15,68.26,68.13,68.25,10105.0
2024-08-13 12:15:00,68.24,68.29,68.2,68.22,6997.0,68.24,68.29,68.2,68.22,6997.0
2024-08-13 12:20:00,68.22,68.33,68.19,68.2,23828.0,68.22,68.33,68.19,68.2,23828.0
2024-08-13 12:25:00,68.2,68.25,68.18,68.2,7006.0,68.2,68.25,68.18,68.2,7006.0
2024-08-13 12:30:00,68.2,68.2,68.07,68.08,8495.0,68.2,68.2,68.07,68.08,8495.0
2024-08-13 12:35:00,68.09,68.16,68.03,68.14,20330.0,68.09,68.16,68.03,68.14,20330.0
2024-08-13 12:40:00,68.16,68.2,68.16,68.17,5846.0,68.16,68.2,68.16,68.17,5846.0
2024-08-13 12:45:00,68.17,68.28,68.13,68.25,17145.0,68.17,68.28,68.13,68.25,17145.0
2024-08-13 12:50:00,68.25,68.3,68.24,68.28,8387.0,68.25,68.3,68.24,68.28,8387.0
2024-08-13 12:55:00,68.3,68.3,68.2,68.22,12975.0,68.3,68.3,68.2,68.22,12975.0
2024-08-13 13:00:00,68.21,68.21,68.13,68.15,11776.0,68.21,68.21,68.13,68.15,11776.0
2024-08-13 13:05:00,68.13,68.17,68.1,68.13,5777.0,68.13,68.17,68.1,68.13,5777.0
2024-08-13 13:10:00,68.11,68.12,68.05,68.11,8286.0,68.11,68.12,68.05,68.11,8286.0
2024-08-13 13:15:00,68.11,68.17,68.1,68.15,11116.0,68.11,68.17,68.1,68.15,11116.0
2024-08-13 13:20:00,68.15,68.18,68.12,68.14,5096.0,68.15,68.18,68.12,68.14,5096.0
2024-08-13 13:25:00,68.14,68.15,68.1,68.1,5741.0,68.14,68.15,68.1,68.1,5741.0
2024-08-13 13:30:00,68.09,68.1,68.01,68.09,34211.0,68.09,68.1,68.01,68.09,34211.0
2024-08-13 13:35:00,68.11,68.12,68.07,68.12,16983.0,68.11,68.12,68.07,68.12,16983.0
2024-08-13 13:40:00,68.13,68.2,68.04,68.04,12298.0,68.13,68.2,68.04,68.04,12298.0
2024-08-13 13:45:00,68.06,68.06,67.93,68.03,4599.0,68.06,68.06,67.93,68.03,4599.0
2024-08-13 13:50:00,68.06,68.17,68.01,68.14,8291.0,68.06,68.17,68.01,68.14,8291.0
2024-08-13 13:55:00,68.14,68.17,68.11,68.12,5148.0,68.14,68.17,68.11,68.12,5148.0
2024-08-13 14:00:00,68.12,68.18,68.07,68.15,9646.0,68.12,68.18,68.07,68.15,9646.0
2024-08-13 14:05:00,68.14,68.18,68.09,68.11,18337.0,68.14,68.18,68.09,68.11,18337.0
2024-08-13 14:10:00,68.11,68.13,68.06,68.1,6067.0,68.11,68.13,68.06,68.1,6067.0
2024-08-13 14:15:00,68.1,68.11,68.01,68.1,6853.0,68.1,68.11,68.01,68.1,6853.0
2024-08-13 14:20:00,68.12,68.18,68.11,68.14,11375.0,68.12,68.18,68.11,68.14,11375.0
2024-08-13 14:25:00,68.14,68.27,68.12,68.26,61453.0,68.14,68.27,68.12,68.26,61453.0
2024-08-13 14:30:00,68.26,68.27,68.21,68.24,15349.0,68.26,68.27,68.21,68.24,15349.0
2024-08-13 14:35:00,68.26,68.33,68.24,68.26,28181.0,68.26,68.33,68.24,68.26,28181.0
2024-08-13 14:40:00,68.24,68.25,68.15,68.2,11469.0,68.24,68.25,68.15,68.2,11469.0
2024-08-13 14:45:00,68.2,68.23,68.11,68.23,10807.0,68.2,68.23,68.11,68.23,10807.0
2024-08-13 14:50:00,68.24,68.25,68.12,68.23,12617.0,68.24,68.25,68.12,68.23,12617.0
2024-08-13 14:55:00,68.21,68.24,68.14,68.19,11123.0,68.21,68.24,68.14,68.19,11123.0
2024-08-13 15:00:00,68.2,68.21,68.1,68.12,9963.0,68.2,68.21,68.1,68.12,9963.0
2024-08-13 15:05:00,68.12,68.12,67.98,67.98,12723.0,68.12,68.12,67.98,67.98,12723.0
2024-08-13 15:10:00,67.97,68.0,67.94,67.97,15170.0,67.97,68.0,67.94,67.97,15170.0
2024-08-13 15:15:00,67.96,68.0,67.91,68.0,12050.0,67.96,68.0,67.91,68.0,12050.0
2024-08-13 15:20:00,68.01,68.07,68.0,68.06,17280.0,68.01,68.07,68.0,68.06,17280.0
2024-08-13 15:25:00,68.06,68.19,68.05,68.19,17204.0,68.06,68.19,68.05,68.19,17204.0
2024-08-13 15:30:00,68.19,68.19,67.96,67.98,31913.0,68.19,68.19,67.96,67.98,31913.0
2024-08-13 15:35:00,67.98,68.06,67.96,68.03,24902.0,67.98,68.06,67.96,68.03,24902.0
2024-08-13 15:40:00,68.04,68.07,67.96,67.98,25950.0,68.04,68.07,67.96,67.98,25950.0
2024-08-13 15:45:00,67.98,68.13,67.96,68.08,58098.0,67.98,68.13,67.96,68.08,58098.0
2024-08-13 15:50:00,68.09,68.15,67.9,67.9,93686.0,68.09,68.15,67.9,67.9,93686.0
2024-08-13 15:55:00,67.91,68.04,67.89,67.96,235050.0,67.91,68.04,67.89,67.96,235050.0
2024-08-14 09:30:00,67.93,68.06,67.69,68.06,73533.0,67.93,68.06,67.69,68.06,73533.0
2024-08-14 09:35:00,68.05,68.15,67.75,67.95,40721.0,68.05,68.15,67.75,67.95,40721.0
2024-08-14 09:40:00,67.95,67.96,67.61,67.77,10333.0,67.95,67.96,67.61,67.77,10333.0
2024-08-14 09:45:00,67.69,67.83,67.41,67.42,14734.0,67.69,67.83,67.41,67.42,14734.0
2024-08-14 09:50:00,67.51,67.53,67.31,67.34,19071.0,67.51,67.53,67.31,67.34,19071.0
2024-08-14 09:55:00,67.34,67.35,67.21,67.29,18605.0,67.34,67.35,67.21,67.29,18605.0
2024-08-14 10:00:00,67.26,67.34,67.17,67.17,25296.0,67.26,67.34,67.17,67.17,25296.0
2024-08-14 10:05:00,67.22,67.34,67.11,67.3,22624.0,67.22,67.34,67.11,67.3,22624.0
2024-08-14 10:10:00,67.34,67.34,67.17,67.18,14757.0,67.34,67.34,67.17,67.18,14757.0
2024-08-14 10:15:00,67.18,67.38,67.14,67.3,18572.0,67.18,67.38,67.14,67.3,18572.0
2024-08-14 10:20:00,67.33,67.33,67.11,67.16,14933.0,67.33,67.33,67.11,67.16,14933.0
2024-08-14 10:25:00,67.11,67.18,66.91,67.09,14581.0,67.11,67.18,66.91,67.09,14581.0
2024-08-14 10:30:00,67.09,67.14,66.94,66.94,10510.0,67.09,67.14,66.94,66.94,10510.0
2024-08-14 10:35:00,66.91,67.05,66.88,66.92,7732.0,66.91,67.05,66.88,66.92,7732.0
2024-08-14 10:40:00,66.91,67.01,66.82,66.83,11709.0,66.91,67.01,66.82,66.83,11709.0
2024-08-14 10:45:00,66.86,66.93,66.84,66.91,9922.0,66.86,66.93,66.84,66.91,9922.0
2024-08-14 10:50:00,66.94,66.94,66.76,66.83,15044.0,66.94,66.94,66.76,66.83,15044.0
2024-08-14 10:55:00,66.85,66.93,66.84,66.91,10425.0,66.85,66.93,66.84,66.91,10425.0
2024-08-14 11:00:00,66.92,66.92,66.66,66.66,11620.0,66.92,66.92,66.66,66.66,11620.0
2024-08-14 11:05:00,66.64,66.79,66.62,66.76,21915.0,66.64,66.79,66.62,66.76,21915.0
2024-08-14 11:10:00,66.76,66.84,66.74,66.8,16375.0,66.76,66.84,66.74,66.8,16375.0
2024-08-14 11:15:00,66.8,66.8,66.74,66.75,18627.0,66.8,66.8,66.74,66.75,18627.0
2024-08-14 11:20:00,66.76,66.88,66.75,66.85,15596.0,66.76,66.88,66.75,66.85,15596.0
2024-08-14 11:25:00,66.84,67.06,66.84,67.01,23264.0,66.84,67.06,66.84,67.01,23264.0
2024-08-14 11:30:00,67.01,67.29,67.0,67.24,23126.0,67.01,67.29,67.0,67.24,23126.0
2024-08-14 11:35:00,67.26,67.31,67.17,67.31,7516.0,67.26,67.31,67.17,67.31,7516.0
2024-08-14 11:40:00,67.34,67.45,67.33,67.43,15602.0,67.34,67.45,67.33,67.43,15602.0
2024-08-14 11:45:00,67.44,67.51,67.43,67.48,13423.0,67.44,67.51,67.43,67.48,13423.0
2024-08-14 11:50:00,67.48,67.62,67.47,67.59,18327.0,67.48,67.62,67.47,67.59,18327.0
2024-08-14 11:55:00,67.61,67.63,67.53,67.56,12157.0,67.61,67.63,67.53,67.56,12157.0
2024-08-14 12:00:00,67.57,67.58,67.48,67.51,13743.0,67.57,67.58,67.48,67.51,13743.0
2024-08-14 12:05:00,67.53,67.57,67.44,67.45,10435.0,67.53,67.57,67.44,67.45,10435.0
2024-08-14 12:10:00,67.47,67.51,67.42,67.42,7025.0,67.47,67.51,67.42,67.42,7025.0
2024-08-14 12:15:00,67.44,67.44,67.33,67.38,12976.0,67.44,67.44,67.33,67.38,12976.0
2024-08-14 12:20:00,67.37,67.39,67.16,67.23,13064.0,67.37,67.39,67.16,67.23,13064.0
2024-08-14 12:25:00,67.23,67.25,67.09,67.12,7503.0,67.23,67.25,67.09,67.12,7503.0
2024-08-14 12:30:00,67.11,67.17,67.04,67.17,16386.0,67.11,67.17,67.04,67.17,16386.0
2024-08-14 12:35:00,67.17,67.27,67.17,67.25,10336.0,67.17,67.27,67.17,67.25,10336.0
2024-08-14 12:40:00,67.23,67.26,67.08,67.1,18896.0,67.23,67.26,67.08,67.1,18896.0
2024-08-14 12:45:00,67.09,67.21,67.02,67.07,7121.0,67.09,67.21,67.02,67.07,7121.0
2024-08-14 12:50:00,67.09,67.13,67.05,67.1,4772.0,67.09,67.13,67.05,67.1,4772.0
2024-08-14 12:55:00,67.14,67.19,67.1,67.14,21942.0,67.14,67.19,67.1,67.14,21942.0
2024-08-14 13:00:00,67.12,67.12,66.95,66.99,7068.0,67.12,67.12,66.95,66.99,7068.0
2024-08-14 13:05:00,67.03,67.12,67.02,67.04,8010.0,67.03,67.12,67.02,67.04,8010.0
2024-08-14 13:10:00,67.04,67.04,66.95,67.0,8319.0,67.04,67.04,66.95,67.0,8319.0
2024-08-14 13:15:00,67.03,67.07,67.03,67.06,4516.0,67.03,67.07,67.03,67.06,4516.0
2024-08-14 13:20:00,67.05,67.06,66.98,67.02,6088.0,67.05,67.06,66.98,67.02,6088.0
2024-08-14 13:25:00,67.0,67.01,66.94,67.01,7032.0,67.0,67.01,66.94,67.01,7032.0
2024-08-14 13:30:00,67.0,67.05,66.96,66.97,6937.0,67.0,67.05,66.96,66.97,6937.0
2024-08-14 13:35:00,66.97,67.01,66.93,66.93,7179.0,66.97,67.01,66.93,66.93,7179.0
2024-08-14 13:40:00,66.94,66.99,66.93,66.97,5574.0,66.94,66.99,66.93,66.97,5574.0
2024-08-14 13:45:00,66.96,66.97,66.92,66.95,6757.0,66.96,66.97,66.92,66.95,6757.0
2024-08-14 13:50:00,66.97,67.04,66.94,67.03,10316.0,66.97,67.04,66.94,67.03,10316.0
2024-08-14 13:55:00,67.03,67.07,66.97,66.98,13254.0,67.03,67.07,66.97,66.98,13254.0
2024-08-14 14:00:00,66.93,66.93,66.8,66.8,12743.0,66.93,66.93,66.8,66.8,12743.0
2024-08-14 14:05:00,66.8,66.81,66.72,66.75,10127.0,66.8,66.81,66.72,66.75,10127.0
2024-08-14 14:10:00,66.74,66.79,66.72,66.75,8754.0,66.74,66.79,66.72,66.75,8754.0
2024-08-14 14:15:00,66.74,66.84,66.68,66.7,12686.0,66.74,66.84,66.68,66.7,12686.0
2024-08-14 14:20:00,66.71,66.84,66.71,66.77,16892.0,66.71,66.84,66.71,66.77,16892.0
2024-08-14 14:25:00,66.77,66.87,66.77,66.86,11919.0,66.77,66.87,66.77,66.86,11919.0
2024-08-14 14:30:00,66.85,66.9,66.84,66.86,7207.0,66.85,66.9,66.84,66.86,7207.0
2024-08-14 14:35:00,66.88,66.88,66.82,66.82,8746.0,66.88,66.88,66.82,66.82,8746.0
2024-08-14 14:40:00,66.83,66.92,66.83,66.9,9246.0,66.83,66.92,66.83,66.9,9246.0
2024-08-14 14:45:00,66.9,66.96,66.9,66.93,9318.0,66.9,66.96,66.9,66.93,9318.0
2024-08-14 14:50:00,66.93,66.97,66.92,66.97,7624.0,66.93,66.97,66.92,66.97,7624.0
2024-08-14 14:55:00,66.98,67.0,66.95,66.95,10548.0,66.98,67.0,66.95,66.95,10548.0
2024-08-14 15:00:00,66.95,66.95,66.8,66.8,14791.0,66.95,66.95,66.8,66.8,14791.0
2024-08-14 15:05:00,66.8,66.86,66.72,66.78,41032.0,66.8,66.86,66.72,66.78,41032.0
2024-08-14 15:10:00,66.78,66.82,66.61,66.62,16151.0,66.78,66.82,66.61,66.62,16151.0
2024-08-14 15:15:00,66.62,66.76,66.6,66.69,41580.0,66.62,66.76,66.6,66.69,41580.0
2024-08-14 15:20:00,66.7,66.85,66.67,66.76,51819.0,66.7,66.85,66.67,66.76,51819.0
2024-08-14 15:25:00,66.74,66.81,66.68,66.7,20675.0,66.74,66.81,66.68,66.7,20675.0
2024-08-14 15:30:00,66.7,66.7,66.6,66.64,26410.0,66.7,66.7,66.6,66.64,26410.0
2024-08-14 15:35:00,66.65,66.65,66.56,66.62,30791.0,66.65,66.65,66.56,66.62,30791.0
2024-08-14 15:40:00,66.63,66.8,66.62,66.76,49318.0,66.63,66.8,66.62,66.76,49318.0
2024-08-14 15:45:00,66.76,66.78,66.63,66.66,23114.0,66.76,66.78,66.63,66.66,23114.0
2024-08-14 15:50:00,66.68,66.89,66.64,66.84,40091.0,66.68,66.89,66.64,66.84,40091.0
2024-08-14 15:55:00,66.83,67.03,66.83,66.97,236595.0,66.83,67.03,66.83,66.97,236595.0
2024-08-15 09:30:00,68.4,69.0,68.17,68.84,37201.0,68.4,69.0,68.17,68.84,37201.0
2024-08-15 09:35:00,68.99,69.0,68.47,68.53,34856.0,68.99,69.0,68.47,68.53,34856.0
2024-08-15 09:40:00,68.53,68.54,68.34,68.36,18611.0,68.53,68.54,68.34,68.36,18611.0
2024-08-15 09:45:00,68.39,68.72,68.36,68.66,24669.0,68.39,68.72,68.36,68.66,24669.0
2024-08-15 09:50:00,68.71,68.71,68.23,68.28,56425.0,68.71,68.71,68.23,68.28,56425.0
2024-08-15 09:55:00,68.29,68.47,68.21,68.27,22412.0,68.29,68.47,68.21,68.27,22412.0
2024-08-15 10:00:00,68.3,68.45,68.24,68.39,13036.0,68.3,68.45,68.24,68.39,13036.0
2024-08-15 10:05:00,68.38,68.5,68.25,68.37,29359.0,68.38,68.5,68.25,68.37,29359.0
2024-08-15 10:10:00,68.38,68.47,68.3,68.4,50662.0,68.38,68.47,68.3,68.4,50662.0
2024-08-15 10:15:00,68.43,68.68,68.43,68.63,18473.0,68.43,68.68,68.43,68.63,18473.0
2024-08-15 10:20:00,68.64,68.66,68.44,68.54,20153.0,68.64,68.66,68.44,68.54,20153.0
2024-08-15 10:25:00,68.58,68.73,68.57,68.61,17612.0,68.58,68.73,68.57,68.61,17612.0
2024-08-15 10:30:00,68.66,68.69,68.4,68.42,30546.0,68.66,68.69,68.4,68.42,30546.0
2024-08-15 10:35:00,68.46,68.54,68.34,68.45,25720.0,68.46,68.54,68.34,68.45,25720.0
2024-08-15 10:40:00,68.45,68.49,68.32,68.37,55206.0,68.45,68.49,68.32,68.37,55206.0
2024-08-15 10:45:00,68.38,68.5,68.34,68.42,110187.0,68.38,68.5,68.34,68.42,110187.0
2024-08-15 10:50:00,68.41,68.61,68.39,68.49,93397.0,68.41,68.61,68.39,68.49,93397.0
2024-08-15 10:55:00,68.52,68.56,68.41,68.42,19493.0,68.52,68.56,68.41,68.42,19493.0
2024-08-15 11:00:00,68.43,68.49,68.4,68.45,33528.0,68.43,68.49,68.4,68.45,33528.0
2024-08-15 11:05:00,68.47,68.59,68.44,68.49,72380.0,68.47,68.59,68.44,68.49,72380.0
2024-08-15 11:10:00,68.52,68.59,68.45,68.59,22007.0,68.52,68.59,68.45,68.59,22007.0
2024-08-15 11:15:00,68.58,68.84,68.58,68.84,23579.0,68.58,68.84,68.58,68.84,23579.0
2024-08-15 11:20:00,68.84,68.85,68.67,68.69,15402.0,68.84,68.85,68.67,68.69,15402.0
2024-08-15 11:25:00,68.69,68.71,68.5,68.52,49425.0,68.69,68.71,68.5,68.52,49425.0
2024-08-15 11:30:00,68.5,68.56,68.43,68.55,18076.0,68.5,68.56,68.43,68.55,18076.0
2024-08-15 11:35:00,68.59,68.7,68.55,68.62,18235.0,68.59,68.7,68.55,68.62,18235.0
2024-08-15 11:40:00,68.62,68.69,68.51,68.52,15357.0,68.62,68.69,68.51,68.52,15357.0
2024-08-15 11:45:00,68.55,68.67,68.54,68.64,14007.0,68.55,68.67,68.54,68.64,14007.0
2024-08-15 11:50:00,68.64,68.64,68.48,68.53,23252.0,68.64,68.64,68.48,68.53,23252.0
2024-08-15 11:55:00,68.53,68.55,68.41,68.41,13416.0,68.53,68.55,68.41,68.41,13416.0
2024-08-15 12:00:00,68.42,68.52,68.41,68.5,16101.0,68.42,68.52,68.41,68.5,16101.0
2024-08-15 12:05:00,68.49,68.51,68.41,68.46,35712.0,68.49,68.51,68.41,68.46,35712.0
2024-08-15 12:10:00,68.46,68.49,68.43,68.44,33146.0,68.46,68.49,68.43,68.44,33146.0
2024-08-15 12:15:00,68.47,68.52,68.39,68.41,84257.0,68.47,68.52,68.39,68.41,84257.0
2024-08-15 12:20:00,68.42,68.44,68.36,68.36,21341.0,68.42,68.44,68.36,68.36,21341.0
2024-08-15 12:25:00,68.38,68.46,68.33,68.41,275788.0,68.38,68.46,68.33,68.41,275788.0
2024-08-15 12:30:00,68.42,68.46,68.34,68.41,183663.0,68.42,68.46,68.34,68.41,183663.0
2024-08-15 12:35:00,68.42,68.73,68.4,68.73,33068.0,68.42,68.73,68.4,68.73,33068.0
2024-08-15 12:40:00,68.71,68.86,68.71,68.78,26824.0,68.71,68.86,68.71,68.78,26824.0
2024-08-15 12:45:00,68.76,68.77,68.6,68.6,23084.0,68.76,68.77,68.6,68.6,23084.0
2024-08-15 12:50:00,68.59,68.73,68.54,68.64,39769.0,68.59,68.73,68.54,68.64,39769.0
2024-08-15 12:55:00,68.65,68.71,68.59,68.65,41334.0,68.65,68.71,68.59,68.65,41334.0
2024-08-15 13:00:00,68.66,68.67,68.54,68.55,141357.0,68.66,68.67,68.54,68.55,141357.0
2024-08-15 13:05:00,68.55,68.72,68.54,68.63,19508.0,68.55,68.72,68.54,68.63,19508.0
2024-08-15 13:10:00,68.65,68.67,68.56,68.58,11562.0,68.65,68.67,68.56,68.58,11562.0
2024-08-15 13:15:00,68.56,68.57,68.43,68.46,11854.0,68.56,68.57,68.43,68.46,11854.0
2024-08-15 13:20:00,68.45,68.47,68.33,68.36,12389.0,68.45,68.47,68.33,68.36,12389.0
2024-08-15 13:25:00,68.4,68.57,68.38,68.46,10290.0,68.4,68.57,68.38,68.46,10290.0
2024-08-15 13:30:00,68.45,68.45,68.33,68.35,9781.0,68.45,68.45,68.33,68.35,9781.0
2024-08-15 13:35:00,68.35,68.41,68.27,68.29,31799.0,68.35,68.41,68.27,68.29,31799.0
2024-08-15 13:40:00,68.29,68.32,68.24,68.3,14208.0,68.29,68.32,68.24,68.3,14208.0
2024-08-15 13:45:00,68.28,68.58,68.28,68.58,21954.0,68.28,68.58,68.28,68.58,21954.0
2024-08-15 13:50:00,68.58,68.62,68.49,68.5,9847.0,68.58,68.62,68.49,68.5,9847.0
2024-08-15 13:55:00,68.49,68.52,68.36,68.36,8156.0,68.49,68.52,68.36,68.36,8156.0
2024-08-15 14:00:00,68.37,68.37,68.26,68.34,26479.0,68.37,68.37,68.26,68.34,26479.0
2024-08-15 14:05:00,68.32,68.4,68.3,68.3,11438.0,68.32,68.4,68.3,68.3,11438.0
2024-08-15 14:10:00,68.29,68.39,68.28,68.28,9886.0,68.29,68.39,68.28,68.28,9886.0
2024-08-15 14:15:00,68.3,68.32,68.23,68.27,11119.0,68.3,68.32,68.23,68.27,11119.0
2024-08-15 14:20:00,68.26,68.27,68.15,68.23,11445.0,68.26,68.27,68.15,68.23,11445.0
2024-08-15 14:25:00,68.24,68.25,68.18,68.2,13217.0,68.24,68.25,68.18,68.2,13217.0
2024-08-15 14:30:00,68.17,68.3,68.11,68.25,25462.0,68.17,68.3,68.11,68.25,25462.0
2024-08-15 14:35:00,68.25,68.36,68.23,68.32,13262.0,68.25,68.36,68.23,68.32,13262.0
2024-08-15 14:40:00,68.36,68.41,68.28,68.41,402083.0,68.36,68.41,68.28,68.41,402083.0
2024-08-15 14:45:00,68.38,68.57,68.38,68.48,12502.0,68.38,68.57,68.38,68.48,12502.0
2024-08-15 14:50:00,68.48,68.49,68.42,68.44,14400.0,68.48,68.49,68.42,68.44,14400.0
2024-08-15 14:55:00,68.44,68.45,68.31,68.4,14302.0,68.44,68.45,68.31,68.4,14302.0
2024-08-15 15:00:00,68.37,68.37,68.23,68.23,19450.0,68.37,68.37,68.23,68.23,19450.0
2024-08-15 15:05:00,68.25,68.25,68.07,68.11,17743.0,68.25,68.25,68.07,68.11,17743.0
2024-08-15 15:10:00,68.1,68.11,68.01,68.03,12298.0,68.1,68.11,68.01,68.03,12298.0
2024-08-15 15:15:00,68.03,68.16,68.0,68.13,23677.0,68.03,68.16,68.0,68.13,23677.0
2024-08-15 15:20:00,68.11,68.16,68.04,68.09,35014.0,68.11,68.16,68.04,68.09,35014.0
2024-08-15 15:25:00,68.09,68.26,68.07,68.23,25557.0,68.09,68.26,68.07,68.23,25557.0
2024-08-15 15:30:00,68.23,68.29,68.21,68.23,25211.0,68.23,68.29,68.21,68.23,25211.0
2024-08-15 15:35:00,68.24,68.34,68.21,68.33,32057.0,68.24,68.34,68.21,68.33,32057.0
2024-08-15 15:40:00,68.33,68.44,68.32,68.41,43740.0,68.33,68.44,68.32,68.41,43740.0
2024-08-15 15:45:00,68.4,68.41,68.19,68.27,65156.0,68.4,68.41,68.19,68.27,65156.0
2024-08-15 15:50:00,68.27,68.54,68.19,68.42,120183.0,68.27,68.54,68.19,68.42,120183.0
2024-08-15 15:55:00,68.42,68.82,68.39,68.69,475741.0,68.42,68.82,68.39,68.69,475741.0
2024-08-16 09:30:00,68.61,68.93,68.17,68.64,94170.0,68.61,68.93,68.17,68.64,94170.0
2024-08-16 09:35:00,68.6,68.6,68.41,68.41,24156.0,68.6,68.6,68.41,68.41,24156.0
2024-08-16 09:40:00,68.41,68.69,68.35,68.41,16612.0,68.41,68.69,68.35,68.41,16612.0
2024-08-16 09:45:00,68.5,68.57,68.26,68.38,15795.0,68.5,68.57,68.26,68.38,15795.0
2024-08-16 09:50:00,68.38,68.46,68.26,68.3,12804.0,68.38,68.46,68.26,68.3,12804.0
2024-08-16 09:55:00,68.33,68.59,68.29,68.56,36813.0,68.33,68.59,68.29,68.56,36813.0
2024-08-16 10:00:00,68.52,68.8,68.52,68.56,22990.0,68.52,68.8,68.52,68.56,22990.0
2024-08-16 10:05:00,68.56,68.63,68.3,68.32,15287.0,68.56,68.63,68.3,68.32,15287.0
2024-08-16 10:10:00,68.31,68.49,68.3,68.44,25586.0,68.31,68.49,68.3,68.44,25586.0
2024-08-16 10:15:00,68.41,68.45,68.22,68.25,15838.0,68.41,68.45,68.22,68.25,15838.0
2024-08-16 10:20:00,68.24,68.38,68.24,68.38,14655.0,68.24,68.38,68.24,68.38,14655.0
2024-08-16 10:25:00,68.37,68.78,68.37,68.73,14524.0,68.37,68.78,68.37,68.73,14524.0
2024-08-16 10:30:00,68.7,68.81,68.61,68.74,21803.0,68.7,68.81,68.61,68.74,21803.0
2024-08-16 10:35:00,68.71,68.87,68.57,68.7,62848.0,68.71,68.87,68.57,68.7,62848.0
2024-08-16 10:40:00,68.7,68.77,68.69,68.7,13871.0,68.7,68.77,68.69,68.7,13871.0
2024-08-16 10:45:00,68.7,68.75,68.69,68.72,18650.0,68.7,68.75,68.69,68.72,18650.0
2024-08-16 10:50:00,68.74,68.9,68.74,68.88,11224.0,68.74,68.9,68.74,68.88,11224.0
2024-08-16 10:55:00,68.88,68.94,68.86,68.87,12666.0,68.88,68.94,68.86,68.87,12666.0
2024-08-16 11:00:00,68.88,68.96,68.87,68.96,11338.0,68.88,68.96,68.87,68.96,11338.0
2024-08-16 11:05:00,68.98,69.17,68.95,69.17,14176.0,68.98,69.17,68.95,69.17,14176.0
2024-08-16 11:10:00,69.17,69.19,69.06,69.17,13826.0,69.17,69.19,69.06,69.17,13826.0
2024-08-16 11:15:00,69.16,69.18,69.05,69.11,15404.0,69.16,69.18,69.05,69.11,15404.0
2024-08-16 11:20:00,69.12,69.26,69.03,69.25,14053.0,69.12,69.26,69.03,69.25,14053.0
2024-08-16 11:25:00,69.22,69.23,68.91,68.98,16102.0,69.22,69.23,68.91,68.98,16102.0
2024-08-16 11:30:00,68.97,69.02,68.95,69.0,10773.0,68.97,69.02,68.95,69.0,10773.0
2024-08-16 11:35:00,69.0,69.1,68.94,69.07,12073.0,69.0,69.1,68.94,69.07,12073.0
2024-08-16 11:40:00,69.05,69.12,69.04,69.08,10446.0,69.05,69.12,69.04,69.08,10446.0
2024-08-16 11:45:00,69.08,69.18,69.07,69.17,9028.0,69.08,69.18,69.07,69.17,9028.0
2024-08-16 11:50:00,69.18,69.19,69.01,69.01,9234.0,69.18,69.19,69.01,69.01,9234.0
2024-08-16 11:55:00,69.01,69.03,68.93,68.96,18526.0,69.01,69.03,68.93,68.96,18526.0
2024-08-16 12:00:00,68.95,69.04,68.95,68.98,6579.0,68.95,69.04,68.95,68.98,6579.0
2024-08-16 12:05:00,68.98,68.98,68.92,68.96,7904.0,68.98,68.98,68.92,68.96,7904.0
2024-08-16 12:10:00,68.98,69.01,68.91,69.01,11753.0,68.98,69.01,68.91,69.01,11753.0
2024-08-16 12:15:00,69.01,69.03,68.98,68.98,14375.0,69.01,69.03,68.98,68.98,14375.0
2024-08-16 12:20:00,68.99,69.0,68.94,69.0,10357.0,68.99,69.0,68.94,69.0,10357.0
2024-08-16 12:25:00,69.01,69.01,68.87,68.88,12360.0,69.01,69.01,68.87,68.88,12360.0
2024-08-16 12:30:00,68.84,68.84,68.79,68.8,10393.0,68.84,68.84,68.79,68.8,10393.0
2024-08-16 12:35:00,68.77,68.79,68.67,68.75,13005.0,68.77,68.79,68.67,68.75,13005.0
2024-08-16 12:40:00,68.76,68.78,68.72,68.78,11576.0,68.76,68.78,68.72,68.78,11576.0
2024-08-16 12:45:00,68.78,68.8,68.74,68.79,8595.0,68.78,68.8,68.74,68.79,8595.0
2024-08-16 12:50:00,68.8,68.81,68.67,68.71,12909.0,68.8,68.81,68.67,68.71,12909.0
2024-08-16 12:55:00,68.71,68.82,68.69,68.79,14037.0,68.71,68.82,68.69,68.79,14037.0
2024-08-16 13:00:00,68.79,68.79,68.69,68.71,11146.0,68.79,68.79,68.69,68.71,11146.0
2024-08-16 13:05:00,68.72,68.74,68.63,68.65,10470.0,68.72,68.74,68.63,68.65,10470.0
2024-08-16 13:10:00,68.67,68.71,68.66,68.67,6543.0,68.67,68.71,68.66,68.67,6543.0
2024-08-16 13:15:00,68.69,68.76,68.68,68.74,10624.0,68.69,68.76,68.68,68.74,10624.0
2024-08-16 13:20:00,68.75,68.96,68.71,68.96,11800.0,68.75,68.96,68.71,68.96,11800.0
2024-08-16 13:25:00,68.95,69.02,68.93,68.96,12551.0,68.95,69.02,68.93,68.96,12551.0
2024-08-16 13:30:00,68.98,69.0,68.93,69.0,9159.0,68.98,69.0,68.93,69.0,9159.0
2024-08-16 13:35:00,69.02,69.06,68.97,69.03,11661.0,69.02,69.06,68.97,69.03,11661.0
2024-08-16 13:40:00,69.05,69.05,69.01,69.05,8838.0,69.05,69.05,69.01,69.05,8838.0
2024-08-16 13:45:00,69.04,69.08,69.03,69.06,6243.0,69.04,69.08,69.03,69.06,6243.0
2024-08-16 13:50:00,69.05,69.09,68.99,68.99,11174.0,69.05,69.09,68.99,68.99,11174.0
2024-08-16 13:55:00,69.01,69.16,69.0,69.15,10349.0,69.01,69.16,69.0,69.15,10349.0
2024-08-16 14:00:00,69.15,69.16,69.1,69.16,11994.0,69.15,69.16,69.1,69.16,11994.0
2024-08-16 14:05:00,69.16,69.21,69.1,69.18,38025.0,69.16,69.21,69.1,69.18,38025.0
2024-08-16 14:10:00,69.17,69.26,69.09,69.13,14058.0,69.17,69.26,69.09,69.13,14058.0
2024-08-16 14:15:00,69.14,69.15,69.11,69.15,10413.0,69.14,69.15,69.11,69.15,10413.0
2024-08-16 14:20:00,69.16,69.18,69.09,69.17,9298.0,69.16,69.18,69.09,69.17,9298.0
2024-08-16 14:25:00,69.16,69.22,69.13,69.22,9739.0,69.16,69.22,69.13,69.22,9739.0
2024-08-16 14:30:00,69.2,69.28,69.16,69.28,9456.0,69.2,69.28,69.16,69.28,9456.0
2024-08-16 14:35:00,69.27,69.31,69.14,69.14,17513.0,69.27,69.31,69.14,69.14,17513.0
2024-08-16 14:40:00,69.13,69.14,68.99,69.0,29521.0,69.13,69.14,68.99,69.0,29521.0
2024-08-16 14:45:00,69.02,69.04,68.95,68.95,24911.0,69.02,69.04,68.95,68.95,24911.0
2024-08-16 14:50:00,68.95,68.96,68.84,68.89,13565.0,68.95,68.96,68.84,68.89,13565.0
2024-08-16 14:55:00,68.89,68.9,68.78,68.78,13933.0,68.89,68.9,68.78,68.78,13933.0
2024-08-16 15:00:00,68.78,68.9,68.76,68.8,25411.0,68.78,68.9,68.76,68.8,25411.0
2024-08-16 15:05:00,68.8,68.9,68.79,68.81,13260.0,68.8,68.9,68.79,68.81,13260.0
2024-08-16 15:10:00,68.81,68.86,68.77,68.79,13795.0,68.81,68.86,68.77,68.79,13795.0
2024-08-16 15:15:00,68.78,68.78,68.64,68.66,9988.0,68.78,68.78,68.64,68.66,9988.0
2024-08-16 15:20:00,68.66,68.72,68.59,68.66,19903.0,68.66,68.72,68.59,68.66,19903.0
2024-08-16 15:25:00,68.65,68.85,68.6,68.71,15409.0,68.65,68.85,68.6,68.71,15409.0
2024-08-16 15:30:00,68.69,68.79,68.65,68.75,18679.0,68.69,68.79,68.65,68.75,18679.0
2024-08-16 15:35:00,68.75,68.82,68.71,68.8,12154.0,68.75,68.82,68.71,68.8,12154.0
2024-08-16 15:40:00,68.79,68.86,68.78,68.79,24253.0,68.79,68.86,68.78,68.79,24253.0
2024-08-16 15:45:00,68.79,68.8,68.73,68.77,30935.0,68.79,68.8,68.73,68.77,30935.0
2024-08-16 15:50:00,68.76,68.86,68.7,68.86,49141.0,68.76,68.86,68.7,68.86,49141.0
2024-08-16 15:55:00,68.86,68.95,68.85,68.93,102797.0,68.86,68.95,68.85,68.93,102797.0
2024-08-19 09:30:00,69.53,70.26,69.33,70.1,41538.0,69.53,70.26,69.33,70.1,41538.0
2024-08-19 09:35:00,70.22,70.42,69.97,70.41,23644.0,70.22,70.42,69.97,70.41,23644.0
2024-08-19 09:40:00,70.4,70.53,70.24,70.24,20551.0,70.4,70.53,70.24,70.24,20551.0
2024-08-19 09:45:00,70.27,70.49,70.24,70.37,42234.0,70.27,70.49,70.24,70.37,42234.0
2024-08-19 09:50:00,70.37,70.56,70.31,70.53,34426.0,70.37,70.56,70.31,70.53,34426.0
2024-08-19 09:55:00,70.53,70.63,70.44,70.47,35344.0,70.53,70.63,70.44,70.47,35344.0
2024-08-19 10:00:00,70.44,70.71,70.4,70.59,26662.0,70.44,70.71,70.4,70.59,26662.0
2024-08-19 10:05:00,70.61,70.82,70.57,70.74,30839.0,70.61,70.82,70.57,70.74,30839.0
2024-08-19 10:10:00,70.75,70.78,70.49,70.57,29549.0,70.75,70.78,70.49,70.57,29549.0
2024-08-19 10:15:00,70.57,70.74,70.48,70.59,22094.0,70.57,70.74,70.48,70.59,22094.0
2024-08-19 10:20:00,70.59,70.84,70.55,70.84,34125.0,70.59,70.84,70.55,70.84,34125.0
2024-08-19 10:25:00,70.84,70.88,70.74,70.8,28571.0,70.84,70.88,70.74,70.8,28571.0
2024-08-19 10:30:00,70.8,70.85,70.64,70.83,32092.0,70.8,70.85,70.64,70.83,32092.0
2024-08-19 10:35:00,70.83,70.83,70.66,70.72,38616.0,70.83,70.83,70.66,70.72,38616.0
2024-08-19 10:40:00,70.74,71.03,70.71,71.02,52771.0,70.74,71.03,70.71,71.02,52771.0
2024-08-19 10:45:00,71.02,71.1,70.93,71.08,30443.0,71.02,71.1,70.93,71.08,30443.0
2024-08-19 10:50:00,71.07,71.1,71.02,71.05,37905.0,71.07,71.1,71.02,71.05,37905.0
2024-08-19 10:55:00,71.05,71.13,70.95,71.11,60815.0,71.05,71.13,70.95,71.11,60815.0
2024-08-19 11:00:00,71.12,71.21,71.07,71.11,28801.0,71.12,71.21,71.07,71.11,28801.0
2024-08-19 11:05:00,71.09,71.1,70.94,70.97,17451.0,71.09,71.1,70.94,70.97,17451.0
2024-08-19 11:10:00,70.96,70.99,70.8,70.94,9986.0,70.96,70.99,70.8,70.94,9986.0
2024-08-19 11:15:00,70.94,71.02,70.93,70.99,12827.0,70.94,71.02,70.93,70.99,12827.0
2024-08-19 11:20:00,70.98,71.15,70.96,71.06,67964.0,70.98,71.15,70.96,71.06,67964.0
2024-08-19 11:25:00,71.06,71.12,70.9,70.95,29222.0,71.06,71.12,70.9,70.95,29222.0
2024-08-19 11:30:00,70.95,71.04,70.84,71.04,24425.0,70.95,71.04,70.84,71.04,24425.0
2024-08-19 11:35:00,71.03,71.07,70.99,71.01,21171.0,71.03,71.07,70.99,71.01,21171.0
2024-08-19 11:40:00,71.02,71.04,70.97,71.01,23122.0,71.02,71.04,70.97,71.01,23122.0
2024-08-19 11:45:00,71.0,71.0,70.89,70.97,11590.0,71.0,71.0,70.89,70.97,11590.0
2024-08-19 11:50:00,70.98,71.06,70.98,71.02,40041.0,70.98,71.06,70.98,71.02,40041.0
2024-08-19 11:55:00,71.02,71.03,70.91,70.99,11815.0,71.02,71.03,70.91,70.99,11815.0
2024-08-19 12:00:00,70.97,71.02,70.92,70.92,17526.0,70.97,71.02,70.92,70.92,17526.0
2024-08-19 12:05:00,70.91,70.97,70.87,70.88,7822.0,70.91,70.97,70.87,70.88,7822.0
2024-08-19 12:10:00,70.87,70.98,70.87,70.97,24543.0,70.87,70.98,70.87,70.97,24543.0
2024-08-19 12:15:00,70.97,70.98,70.91,70.93,11047.0,70.97,70.98,70.91,70.93,11047.0
2024-08-19 12:20:00,70.93,70.93,70.86,70.89,11773.0,70.93,70.93,70.86,70.89,11773.0
2024-08-19 12:25:00,70.88,70.95,70.85,70.93,13597.0,70.88,70.95,70.85,70.93,13597.0
2024-08-19 12:30:00,70.93,70.93,70.81,70.9,15698.0,70.93,70.93,70.81,70.9,15698.0
2024-08-19 12:35:00,70.91,70.94,70.86,70.92,6539.0,70.91,70.94,70.86,70.92,6539.0
2024-08-19 12:40:00,70.92,70.95,70.9,70.91,9046.0,70.92,70.95,70.9,70.91,9046.0
2024-08-19 12:45:00,70.9,70.93,70.88,70.9,7806.0,70.9,70.93,70.88,70.9,7806.0
2024-08-19 12:50:00,70.89,70.92,70.81,70.83,7954.0,70.89,70.92,70.81,70.83,7954.0
2024-08-19 12:55:00,70.82,70.84,70.77,70.82,8377.0,70.82,70.84,70.77,70.82,8377.0
2024-08-19 13:00:00,70.81,70.86,70.74,70.79,20036.0,70.81,70.86,70.74,70.79,20036.0
2024-08-19 13:05:00,70.8,70.92,70.79,70.9,12014.0,70.8,70.92,70.79,70.9,12014.0
2024-08-19 13:10:00,70.91,70.91,70.85,70.87,14170.0,70.91,70.91,70.85,70.87,14170.0
2024-08-19 13:15:00,70.87,70.89,70.84,70.86,11820.0,70.87,70.89,70.84,70.86,11820.0
2024-08-19 13:20:00,70.86,70.91,70.76,70.78,14373.0,70.86,70.91,70.76,70.78,14373.0
2024-08-19 13:25:00,70.78,70.78,70.68,70.69,13660.0,70.78,70.78,70.68,70.69,13660.0
2024-08-19 13:30:00,70.7,70.8,70.6,70.8,14388.0,70.7,70.8,70.6,70.8,14388.0
2024-08-19 13:35:00,70.8,70.87,70.78,70.83,11214.0,70.8,70.87,70.78,70.83,11214.0
2024-08-19 13:40:00,70.84,70.93,70.83,70.93,9961.0,70.84,70.93,70.83,70.93,9961.0
2024-08-19 13:45:00,70.93,70.98,70.92,70.97,7679.0,70.93,70.98,70.92,70.97,7679.0
2024-08-19 13:50:00,70.98,70.99,70.95,70.97,11623.0,70.98,70.99,70.95,70.97,11623.0
2024-08-19 13:55:00,70.98,71.01,70.94,70.95,16760.0,70.98,71.01,70.94,70.95,16760.0
2024-08-19 14:00:00,70.97,71.01,70.97,71.0,10463.0,70.97,71.01,70.97,71.0,10463.0
2024-08-19 14:05:00,70.99,70.99,70.86,70.88,10017.0,70.99,70.99,70.86,70.88,10017.0
2024-08-19 14:10:00,70.89,70.92,70.87,70.89,10564.0,70.89,70.92,70.87,70.89,10564.0
2024-08-19 14:15:00,70.89,70.98,70.88,70.98,15207.0,70.89,70.98,70.88,70.98,15207.0
2024-08-19 14:20:00,70.98,71.0,70.98,71.0,13502.0,70.98,71.0,70.98,71.0,13502.0
2024-08-19 14:25:00,71.0,71.02,70.97,71.0,20391.0,71.0,71.02,70.97,71.0,20391.0
2024-08-19 14:30:00,71.0,71.01,70.97,70.98,14775.0,71.0,71.01,70.97,70.98,14775.0
2024-08-19 14:35:00,71.0,71.0,70.94,70.99,10614.0,71.0,71.0,70.94,70.99,10614.0
2024-08-19 14:40:00,71.0,71.22,71.0,71.19,22919.0,71.0,71.22,71.0,71.19,22919.0
2024-08-19 14:45:00,71.19,71.21,71.05,71.05,13779.0,71.19,71.21,71.05,71.05,13779.0
2024-08-19 14:50:00,71.06,71.06,70.98,70.99,18627.0,71.06,71.06,70.98,70.99,18627.0
2024-08-19 14:55:00,71.0,71.06,70.99,71.04,11649.0,71.0,71.06,70.99,71.04,11649.0
2024-08-19 15:00:00,71.04,71.06,70.95,70.98,11109.0,71.04,71.06,70.95,70.98,11109.0
2024-08-19 15:05:00,70.98,71.01,70.96,70.99,11920.0,70.98,71.01,70.96,70.99,11920.0
2024-08-19 15:10:00,71.0,71.02,70.99,70.99,14705.0,71.0,71.02,70.99,70.99,14705.0
2024-08-19 15:15:00,70.99,71.01,70.95,71.0,15187.0,70.99,71.01,70.95,71.0,15187.0
2024-08-19 15:20:00,71.0,71.02,70.95,70.98,16481.0,71.0,71.02,70.95,70.98,16481.0
2024-08-19 15:25:00,70.98,71.0,70.88,70.88,13197.0,70.98,71.0,70.88,70.88,13197.0
2024-08-19 15:30:00,70.88,70.93,70.81,70.89,23132.0,70.88,70.93,70.81,70.89,23132.0
2024-08-19 15:35:00,70.89,70.89,70.78,70.82,16815.0,70.89,70.89,70.78,70.82,16815.0
2024-08-19 15:40:00,70.81,70.85,70.76,70.76,18489.0,70.81,70.85,70.76,70.76,18489.0
2024-08-19 15:45:00,70.76,70.76,70.63,70.65,15705.0,70.76,70.76,70.63,70.65,15705.0
2024-08-19 15:50:00,70.64,70.72,70.58,70.7,22819.0,70.64,70.72,70.58,70.7,22819.0
2024-08-19 15:55:00,70.72,71.0,70.67,70.99,127160.0,70.72,71.0,70.67,70.99,127160.0
2024-08-20 09:30:00,70.73,71.1,70.73,70.86,27675.0,70.73,71.1,70.73,70.86,27675.0
2024-08-20 09:35:00,70.92,71.02,70.86,70.94,10207.0,70.92,71.02,70.86,70.94,10207.0
2024-08-20 09:40:00,70.98,71.13,70.97,71.05,21773.0,70.98,71.13,70.97,71.05,21773.0
2024-08-20 09:45:00,71.08,71.1,70.8,71.0,11557.0,71.08,71.1,70.8,71.0,11557.0
2024-08-20 09:50:00,70.97,70.99,70.83,70.89,15157.0,70.97,70.99,70.83,70.89,15157.0
2024-08-20 09:55:00,70.89,71.0,70.88,70.91,7788.0,70.89,71.0,70.88,70.91,7788.0
2024-08-20 10:00:00,70.92,70.97,70.84,70.84,13257.0,70.92,70.97,70.84,70.84,13257.0
2024-08-20 10:05:00,70.83,70.97,70.8,70.97,11591.0,70.83,70.97,70.8,70.97,11591.0
2024-08-20 10:10:00,70.93,70.95,70.72,70.78,31074.0,70.93,70.95,70.72,70.78,31074.0
2024-08-20 10:15:00,70.77,70.78,70.65,70.7,16906.0,70.77,70.78,70.65,70.7,16906.0
2024-08-20 10:20:00,70.7,70.75,70.69,70.74,8304.0,70.7,70.75,70.69,70.74,8304.0
2024-08-20 10:25:00,70.75,70.84,70.73,70.78,28086.0,70.75,70.84,70.73,70.78,28086.0
2024-08-20 10:30:00,70.79,70.84,70.68,70.82,18304.0,70.79,70.84,70.68,70.82,18304.0
2024-08-20 10:35:00,70.8,70.8,70.54,70.56,17343.0,70.8,70.8,70.54,70.56,17343.0
2024-08-20 10:40:00,70.57,70.57,70.33,70.43,14141.0,70.57,70.57,70.33,70.43,14141.0
2024-08-20 10:45:00,70.45,70.7,70.42,70.59,11275.0,70.45,70.7,70.42,70.59,11275.0
2024-08-20 10:50:00,70.59,70.67,70.57,70.67,8010.0,70.59,70.67,70.57,70.67,8010.0
2024-08-20 10:55:00,70.68,70.69,70.55,70.58,7405.0,70.68,70.69,70.55,70.58,7405.0
2024-08-20 11:00:00,70.61,70.66,70.56,70.61,6235.0,70.61,70.66,70.56,70.61,6235.0
2024-08-20 11:05:00,70.62,70.68,70.57,70.57,6883.0,70.62,70.68,70.57,70.57,6883.0
2024-08-20 11:10:00,70.54,70.54,70.39,70.44,5472.0,70.54,70.54,70.39,70.44,5472.0
2024-08-20 11:15:00,70.46,70.55,70.44,70.55,6631.0,70.46,70.55,70.44,70.55,6631.0
2024-08-20 11:20:00,70.53,70.57,70.41,70.51,8280.0,70.53,70.57,70.41,70.51,8280.0
2024-08-20 11:25:00,70.5,70.5,70.4,70.48,5538.0,70.5,70.5,70.4,70.48,5538.0
2024-08-20 11:30:00,70.5,70.5,70.37,70.39,7776.0,70.5,70.5,70.37,70.39,7776.0
2024-08-20 11:35:00,70.39,70.47,70.36,70.42,7030.0,70.39,70.47,70.36,70.42,7030.0
2024-08-20 11:40:00,70.4,70.44,70.36,70.36,5227.0,70.4,70.44,70.36,70.36,5227.0
2024-08-20 11:45:00,70.37,70.38,70.26,70.28,4152.0,70.37,70.38,70.26,70.28,4152.0
2024-08-20 11:50:00,70.27,70.4,70.27,70.39,6970.0,70.27,70.4,70.27,70.39,6970.0
2024-08-20 11:55:00,70.37,70.4,70.29,70.37,11358.0,70.37,70.4,70.29,70.37,11358.0
2024-08-20 12:00:00,70.39,70.41,70.34,70.38,3701.0,70.39,70.41,70.34,70.38,3701.0
2024-08-20 12:05:00,70.37,70.41,70.34,70.34,5118.0,70.37,70.41,70.34,70.34,5118.0
2024-08-20 12:10:00,70.3,70.3,70.25,70.26,3031.0,70.3,70.3,70.25,70.26,3031.0
2024-08-20 12:15:00,70.29,70.29,70.2,70.2,6165.0,70.29,70.29,70.2,70.2,6165.0
2024-08-20 12:20:00,70.24,70.24,70.2,70.23,5068.0,70.24,70.24,70.2,70.23,5068.0
2024-08-20 12:25:00,70.2,70.21,70.16,70.16,4050.0,70.2,70.21,70.16,70.16,4050.0
2024-08-20 12:30:00,70.15,70.18,70.07,70.07,8954.0,70.15,70.18,70.07,70.07,8954.0
2024-08-20 12:35:00,70.07,70.15,70.06,70.14,3698.0,70.07,70.15,70.06,70.14,3698.0
2024-08-20 12:40:00,70.13,70.14,70.03,70.04,6703.0,70.13,70.14,70.03,70.04,6703.0
2024-08-20 12:45:00,70.04,70.12,70.01,70.1,9111.0,70.04,70.12,70.01,70.1,9111.0
2024-08-20 12:50:00,70.13,70.17,70.13,70.14,3630.0,70.13,70.17,70.13,70.14,3630.0
2024-08-20 12:55:00,70.16,70.16,70.07,70.07,4891.0,70.16,70.16,70.07,70.07,4891.0
2024-08-20 13:00:00,70.07,70.07,69.92,69.93,3683.0,70.07,70.07,69.92,69.93,3683.0
2024-08-20 13:05:00,69.93,70.0,69.87,70.0,8287.0,69.93,70.0,69.87,70.0,8287.0
2024-08-20 13:10:00,69.99,70.01,69.95,69.95,6867.0,69.99,70.01,69.95,69.95,6867.0
2024-08-20 13:15:00,69.95,69.98,69.9,69.93,5995.0,69.95,69.98,69.9,69.93,5995.0
2024-08-20 13:20:00,69.94,69.98,69.9,69.98,7541.0,69.94,69.98,69.9,69.98,7541.0
2024-08-20 13:25:00,69.98,70.01,69.94,69.94,4015.0,69.98,70.01,69.94,69.94,4015.0
2024-08-20 13:30:00,69.98,69.98,69.92,69.98,4701.0,69.98,69.98,69.92,69.98,4701.0
2024-08-20 13:35:00,70.0,70.03,69.95,69.96,5485.0,70.0,70.03,69.95,69.96,5485.0
2024-08-20 13:40:00,69.94,69.98,69.91,69.95,4881.0,69.94,69.98,69.91,69.95,4881.0
2024-08-20 13:45:00,69.99,70.04,69.94,70.04,8436.0,69.99,70.04,69.94,70.04,8436.0
2024-08-20 13:50:00,70.01,70.05,69.99,70.02,5678.0,70.01,70.05,69.99,70.02,5678.0
2024-08-20 13:55:00,70.0,70.0,69.95,69.96,6142.0,70.0,70.0,69.95,69.96,6142.0
2024-08-20 14:00:00,69.95,70.01,69.95,70.0,6149.0,69.95,70.01,69.95,70.0,6149.0
2024-08-20 14:05:00,70.0,70.05,69.98,70.02,7177.0,70.0,70.05,69.98,70.02,7177.0
2024-08-20 14:10:00,70.01,70.14,70.01,70.13,5125.0,70.01,70.14,70.01,70.13,5125.0
2024-08-20 14:15:00,70.14,70.18,70.11,70.11,3619.0,70.14,70.18,70.11,70.11,3619.0
2024-08-20 14:20:00,70.13,70.2,70.12,70.16,3905.0,70.13,70.2,70.12,70.16,3905.0
2024-08-20 14:25:00,70.16,70.17,70.07,70.07,2980.0,70.16,70.17,70.07,70.07,2980.0
2024-08-20 14:30:00,70.1,70.11,70.05,70.06,4330.0,70.1,70.11,70.05,70.06,4330.0
2024-08-20 14:35:00,70.08,70.16,70.08,70.15,5907.0,70.08,70.16,70.08,70.15,5907.0
2024-08-20 14:40:00,70.13,70.14,70.07,70.11,6392.0,70.13,70.14,70.07,70.11,6392.0
2024-08-20 14:45:00,70.1,70.13,70.06,70.13,10349.0,70.1,70.13,70.06,70.13,10349.0
2024-08-20 14:50:00,70.12,70.13,70.05,70.1,8465.0,70.12,70.13,70.05,70.1,8465.0
2024-08-20 14:55:00,70.08,70.08,69.99,70.01,5778.0,70.08,70.08,69.99,70.01,5778.0
2024-08-20 15:00:00,70.03,70.12,70.01,70.12,8750.0,70.03,70.12,70.01,70.12,8750.0
2024-08-20 15:05:00,70.15,70.15,69.92,69.92,17150.0,70.15,70.15,69.92,69.92,17150.0
2024-08-20 15:10:00,69.95,69.98,69.9,69.97,14446.0,69.95,69.98,69.9,69.97,14446.0
2024-08-20 15:15:00,69.97,69.99,69.92,69.98,13339.0,69.97,69.99,69.92,69.98,13339.0
2024-08-20 15:20:00,69.99,70.02,69.91,69.95,17173.0,69.99,70.02,69.91,69.95,17173.0
2024-08-20 15:25:00,69.97,70.01,69.94,69.95,16039.0,69.97,70.01,69.94,69.95,16039.0
2024-08-20 15:30:00,69.95,69.97,69.88,69.9,21191.0,69.95,69.97,69.88,69.9,21191.0
2024-08-20 15:35:00,69.91,70.03,69.91,70.02,11528.0,69.91,70.03,69.91,70.02,11528.0
2024-08-20 15:40:00,70.02,70.03,69.97,70.0,17256.0,70.02,70.03,69.97,70.0,17256.0
2024-08-20 15:45:00,70.0,70.01,69.92,69.95,17722.0,70.0,70.01,69.92,69.95,17722.0
2024-08-20 15:50:00,69.97,69.98,69.75,69.77,19994.0,69.97,69.98,69.75,69.77,19994.0
2024-08-20 15:55:00,69.77,69.9,69.75,69.87,84376.0,69.77,69.9,69.75,69.87,84376.0
2024-08-21 09:30:00,70.58,70.79,70.29,70.68,20621.0,70.58,70.79,70.29,70.68,20621.0
2024-08-21 09:35:00,70.75,70.84,70.57,70.78,10417.0,70.75,70.84,70.57,70.78,10417.0
2024-08-21 09:40:00,70.72,70.81,70.58,70.77,27839.0,70.72,70.81,70.58,70.77,27839.0
2024-08-21 09:45:00,70.77,70.91,70.67,70.79,9565.0,70.77,70.91,70.67,70.79,9565.0
2024-08-21 09:50:00,70.8,70.86,70.6,70.68,26168.0,70.8,70.86,70.6,70.68,26168.0
2024-08-21 09:55:00,70.67,70.76,70.64,70.72,12060.0,70.67,70.76,70.64,70.72,12060.0
2024-08-21 10:00:00,70.7,70.71,70.49,70.57,25634.0,70.7,70.71,70.49,70.57,25634.0
2024-08-21 10:05:00,70.57,70.57,70.35,70.54,15672.0,70.57,70.57,70.35,70.54,15672.0
2024-08-21 10:10:00,70.5,70.55,70.3,70.33,16634.0,70.5,70.55,70.3,70.33,16634.0
2024-08-21 10:15:00,70.33,70.37,70.23,70.34,14202.0,70.33,70.37,70.23,70.34,14202.0
2024-08-21 10:20:00,70.36,70.43,70.32,70.38,11839.0,70.36,70.43,70.32,70.38,11839.0
2024-08-21 10:25:00,70.38,70.71,70.36,70.63,27603.0,70.38,70.71,70.36,70.63,27603.0
2024-08-21 10:30:00,70.62,70.7,70.47,70.57,66334.0,70.62,70.7,70.47,70.57,66334.0
2024-08-21 10:35:00,70.65,70.9,70.6,70.71,25661.0,70.65,70.9,70.6,70.71,25661.0
2024-08-21 10:40:00,70.81,70.82,70.69,70.72,9021.0,70.81,70.82,70.69,70.72,9021.0
2024-08-21 10:45:00,70.72,70.75,70.56,70.61,8461.0,70.72,70.75,70.56,70.61,8461.0
2024-08-21 10:50:00,70.62,70.62,70.41,70.46,4584.0,70.62,70.62,70.41,70.46,4584.0
2024-08-21 10:55:00,70.46,70.48,70.37,70.43,3520.0,70.46,70.48,70.37,70.43,3520.0
2024-08-21 11:00:00,70.4,70.43,70.37,70.4,3782.0,70.4,70.43,70.37,70.4,3782.0
2024-08-21 11:05:00,70.45,70.46,70.36,70.37,5338.0,70.45,70.46,70.36,70.37,5338.0
2024-08-21 11:10:00,70.39,70.49,70.39,70.44,10013.0,70.39,70.49,70.39,70.44,10013.0
2024-08-21 11:15:00,70.42,70.59,70.41,70.47,45810.0,70.42,70.59,70.41,70.47,45810.0
2024-08-21 11:20:00,70.48,70.62,70.48,70.6,8767.0,70.48,70.62,70.48,70.6,8767.0
2024-08-21 11:25:00,70.55,70.6,70.5,70.53,8503.0,70.55,70.6,70.5,70.53,8503.0
2024-08-21 11:30:00,70.52,70.66,70.43,70.58,11711.0,70.52,70.66,70.43,70.58,11711.0
2024-08-21 11:35:00,70.6,70.68,70.56,70.62,8496.0,70.6,70.68,70.56,70.62,8496.0
2024-08-21 11:40:00,70.66,70.7,70.57,70.65,11615.0,70.66,70.7,70.57,70.65,11615.0
2024-08-21 11:45:00,70.64,70.64,70.57,70.57,5231.0,70.64,70.64,70.57,70.57,5231.0
2024-08-21 11:50:00,70.54,70.63,70.49,70.61,2933.0,70.54,70.63,70.49,70.61,2933.0
2024-08-21 11:55:00,70.59,70.59,70.49,70.52,2851.0,70.59,70.59,70.49,70.52,2851.0
2024-08-21 12:00:00,70.51,70.51,70.4,70.45,5394.0,70.51,70.51,70.4,70.45,5394.0
2024-08-21 12:05:00,70.45,70.58,70.42,70.5,8536.0,70.45,70.58,70.42,70.5,8536.0
2024-08-21 12:10:00,70.5,70.52,70.48,70.5,5142.0,70.5,70.52,70.48,70.5,5142.0
2024-08-21 12:15:00,70.5,70.5,70.42,70.5,5586.0,70.5,70.5,70.42,70.5,5586.0
2024-08-21 12:20:00,70.48,70.56,70.45,70.51,4584.0,70.48,70.56,70.45,70.51,4584.0
2024-08-21 12:25:00,70.52,70.52,70.46,70.48,4296.0,70.52,70.52,70.46,70.48,4296.0
2024-08-21 12:30:00,70.47,70.54,70.47,70.52,4591.0,70.47,70.54,70.47,70.52,4591.0
2024-08-21 12:35:00,70.54,70.58,70.52,70.52,2040.0,70.54,70.58,70.52,70.52,2040.0
2024-08-21 12:40:00,70.54,70.56,70.47,70.52,7497.0,70.54,70.56,70.47,70.52,7497.0
2024-08-21 12:45:00,70.52,70.53,70.45,70.48,4318.0,70.52,70.53,70.45,70.48,4318.0
2024-08-21 12:50:00,70.5,70.56,70.49,70.55,8133.0,70.5,70.56,70.49,70.55,8133.0
2024-08-21 12:55:00,70.57,70.61,70.55,70.59,4782.0,70.57,70.61,70.55,70.59,4782.0
2024-08-21 13:00:00,70.59,70.59,70.51,70.56,4300.0,70.59,70.59,70.51,70.56,4300.0
2024-08-21 13:05:00,70.56,70.56,70.48,70.55,7135.0,70.56,70.56,70.48,70.55,7135.0
2024-08-21 13:10:00,70.55,70.57,70.5,70.52,3461.0,70.55,70.57,70.5,70.52,3461.0
2024-08-21 13:15:00,70.53,70.54,70.47,70.51,4135.0,70.53,70.54,70.47,70.51,4135.0
2024-08-21 13:20:00,70.51,70.59,70.51,70.55,7417.0,70.51,70.59,70.51,70.55,7417.0
2024-08-21 13:25:00,70.54,70.62,70.5,70.59,5000.0,70.54,70.62,70.5,70.59,5000.0
2024-08-21 13:30:00,70.59,70.63,70.59,70.59,9739.0,70.59,70.63,70.59,70.59,9739.0
2024-08-21 13:35:00,70.59,70.68,70.58,70.67,11439.0,70.59,70.68,70.58,70.67,11439.0
2024-08-21 13:40:00,70.67,70.67,70.53,70.6,5357.0,70.67,70.67,70.53,70.6,5357.0
2024-08-21 13:45:00,70.58,70.65,70.53,70.56,39763.0,70.58,70.65,70.53,70.56,39763.0
2024-08-21 13:50:00,70.53,70.58,70.53,70.57,4210.0,70.53,70.58,70.53,70.57,4210.0
2024-08-21 13:55:00,70.58,70.59,70.55,70.59,4464.0,70.58,70.59,70.55,70.59,4464.0
2024-08-21 14:00:00,70.59,70.78,70.58,70.78,143021.0,70.59,70.78,70.58,70.78,143021.0
2024-08-21 14:05:00,70.76,70.78,70.66,70.72,6867.0,70.76,70.78,70.66,70.72,6867.0
2024-08-21 14:10:00,70.73,70.77,70.69,70.77,4796.0,70.73,70.77,70.69,70.77,4796.0
2024-08-21 14:15:00,70.78,70.81,70.7,70.73,7767.0,70.78,70.81,70.7,70.73,7767.0
2024-08-21 14:20:00,70.73,70.74,70.68,70.72,4067.0,70.73,70.74,70.68,70.72,4067.0
2024-08-21 14:25:00,70.74,70.81,70.71,70.81,10635.0,70.74,70.81,70.71,70.81,10635.0
2024-08-21 14:30:00,70.82,70.9,70.81,70.88,6009.0,70.82,70.9,70.81,70.88,6009.0
2024-08-21 14:35:00,70.88,70.88,70.77,70.79,5295.0,70.88,70.88,70.77,70.79,5295.0
2024-08-21 14:40:00,70.79,70.84,70.77,70.82,6292.0,70.79,70.84,70.77,70.82,6292.0
2024-08-21 14:45:00,70.83,70.84,70.8,70.82,6648.0,70.83,70.84,70.8,70.82,6648.0
2024-08-21 14:50:00,70.82,70.87,70.8,70.87,6742.0,70.82,70.87,70.8,70.87,6742.0
2024-08-21 14:55:00,70.86,70.88,70.84,70.86,7528.0,70.86,70.88,70.84,70.86,7528.0
2024-08-21 15:00:00,70.84,70.85,70.7,70.74,7042.0,70.84,70.85,70.7,70.74,7042.0
2024-08-21 15:05:00,70.73,70.74,70.68,70.71,7781.0,70.73,70.74,70.68,70.71,7781.0
2024-08-21 15:10:00,70.71,70.79,70.7,70.75,6552.0,70.71,70.79,70.7,70.75,6552.0
2024-08-21 15:15:00,70.74,70.77,70.72,70.73,8743.0,70.74,70.77,70.72,70.73,8743.0
2024-08-21 15:20:00,70.71,70.77,70.66,70.76,9071.0,70.71,70.77,70.66,70.76,9071.0
2024-08-21 15:25:00,70.77,70.82,70.76,70.82,6752.0,70.77,70.82,70.76,70.82,6752.0
2024-08-21 15:30:00,70.8,70.85,70.67,70.73,35421.0,70.8,70.85,70.67,70.73,35421.0
2024-08-21 15:35:00,70.73,70.78,70.67,70.77,14843.0,70.73,70.78,70.67,70.77,14843.0
2024-08-21 15:40:00,70.77,70.82,70.73,70.79,18990.0,70.77,70.82,70.73,70.79,18990.0
2024-08-21 15:45:00,70.78,70.79,70.59,70.64,12463.0,70.78,70.79,70.59,70.64,12463.0
2024-08-21 15:50:00,70.65,70.73,70.6,70.73,26944.0,70.65,70.73,70.6,70.73,26944.0
2024-08-21 15:55:00,70.73,70.91,70.65,70.9,142164.0,70.73,70.91,70.65,70.9,142164.0
2024-08-22 09:30:00,70.86,71.0,70.76,70.81,14178.0,70.86,71.0,70.76,70.81,14178.0
2024-08-22 09:35:00,70.9,71.09,70.86,70.97,16148.0,70.9,71.09,70.86,70.97,16148.0
2024-08-22 09:40:00,71.02,71.17,70.99,71.01,21763.0,71.02,71.17,70.99,71.01,21763.0
2024-08-22 09:45:00,71.02,71.09,70.67,70.72,26593.0,71.02,71.09,70.67,70.72,26593.0
2024-08-22 09:50:00,70.72,70.74,70.63,70.65,10462.0,70.72,70.74,70.63,70.65,10462.0
2024-08-22 09:55:00,70.61,70.8,70.56,70.77,7764.0,70.61,70.8,70.56,70.77,7764.0
2024-08-22 10:00:00,70.88,70.95,70.78,70.82,17453.0,70.88,70.95,70.78,70.82,17453.0
2024-08-22 10:05:00,70.83,70.83,70.65,70.68,9799.0,70.83,70.83,70.65,70.68,9799.0
2024-08-22 10:10:00,70.68,70.72,70.52,70.62,11635.0,70.68,70.72,70.52,70.62,11635.0
2024-08-22 10:15:00,70.63,70.67,70.58,70.62,8704.0,70.63,70.67,70.58,70.62,8704.0
2024-08-22 10:20:00,70.64,70.69,70.61,70.66,9207.0,70.64,70.69,70.61,70.66,9207.0
2024-08-22 10:25:00,70.68,70.7,70.64,70.65,5698.0,70.68,70.7,70.64,70.65,5698.0
2024-08-22 10:30:00,70.65,70.7,70.59,70.67,15344.0,70.65,70.7,70.59,70.67,15344.0
2024-08-22 10:35:00,70.66,70.88,70.66,70.83,9580.0,70.66,70.88,70.66,70.83,9580.0
2024-08-22 10:40:00,70.82,70.83,70.67,70.7,7597.0,70.82,70.83,70.67,70.7,7597.0
2024-08-22 10:45:00,70.73,70.77,70.63,70.64,11772.0,70.73,70.77,70.63,70.64,11772.0
2024-08-22 10:50:00,70.67,70.72,70.61,70.71,12324.0,70.67,70.72,70.61,70.71,12324.0
2024-08-22 10:55:00,70.71,70.82,70.66,70.71,13593.0,70.71,70.82,70.66,70.71,13593.0
2024-08-22 11:00:00,70.72,70.78,70.71,70.73,5711.0,70.72,70.78,70.71,70.73,5711.0
2024-08-22 11:05:00,70.75,70.75,70.6,70.6,5319.0,70.75,70.75,70.6,70.6,5319.0
2024-08-22 11:10:00,70.58,70.69,70.57,70.62,6502.0,70.58,70.69,70.57,70.62,6502.0
2024-08-22 11:15:00,70.58,70.58,70.48,70.48,5256.0,70.58,70.58,70.48,70.48,5256.0
2024-08-22 11:20:00,70.45,70.47,70.4,70.47,4619.0,70.45,70.47,70.4,70.47,4619.0
2024-08-22 11:25:00,70.5,70.65,70.49,70.64,4486.0,70.5,70.65,70.49,70.64,4486.0
2024-08-22 11:30:00,70.6,70.65,70.49,70.58,3323.0,70.6,70.65,70.49,70.58,3323.0
2024-08-22 11:35:00,70.57,70.64,70.57,70.6,2477.0,70.57,70.64,70.57,70.6,2477.0
2024-08-22 11:40:00,70.57,70.62,70.4,70.43,4208.0,70.57,70.62,70.4,70.43,4208.0
2024-08-22 11:45:00,70.46,70.53,70.44,70.5,4661.0,70.46,70.53,70.44,70.5,4661.0
2024-08-22 11:50:00,70.46,70.52,70.44,70.52,9098.0,70.46,70.52,70.44,70.52,9098.0
2024-08-22 11:55:00,70.53,70.59,70.43,70.56,7913.0,70.53,70.59,70.43,70.56,7913.0
2024-08-22 12:00:00,70.54,70.59,70.52,70.52,3180.0,70.54,70.59,70.52,70.52,3180.0
2024-08-22 12:05:00,70.52,70.61,70.52,70.6,2793.0,70.52,70.61,70.52,70.6,2793.0
2024-08-22 12:10:00,70.6,70.61,70.55,70.56,1854.0,70.6,70.61,70.55,70.56,1854.0
2024-08-22 12:15:00,70.54,70.57,70.52,70.56,2483.0,70.54,70.57,70.52,70.56,2483.0
2024-08-22 12:20:00,70.59,70.69,70.58,70.69,3798.0,70.59,70.69,70.58,70.69,3798.0
2024-08-22 12:25:00,70.71,70.77,70.71,70.72,3170.0,70.71,70.77,70.71,70.72,3170.0
2024-08-22 12:30:00,70.75,70.79,70.67,70.7,3329.0,70.75,70.79,70.67,70.7,3329.0
2024-08-22 12:35:00,70.71,70.73,70.68,70.72,2294.0,70.71,70.73,70.68,70.72,2294.0
2024-08-22 12:40:00,70.71,70.75,70.71,70.72,4129.0,70.71,70.75,70.71,70.72,4129.0
2024-08-22 12:45:00,70.72,70.73,70.68,70.71,2097.0,70.72,70.73,70.68,70.71,2097.0
2024-08-22 12:50:00,70.72,70.72,70.61,70.62,2636.0,70.72,70.72,70.61,70.62,2636.0
2024-08-22 12:55:00,70.56,70.59,70.51,70.53,10207.0,70.56,70.59,70.51,70.53,10207.0
2024-08-22 13:00:00,70.51,70.51,70.46,70.5,11918.0,70.51,70.51,70.46,70.5,11918.0
2024-08-22 13:05:00,70.5,70.54,70.47,70.52,6753.0,70.5,70.54,70.47,70.52,6753.0
2024-08-22 13:10:00,70.54,70.63,70.53,70.53,7773.0,70.54,70.63,70.53,70.53,7773.0
2024-08-22 13:15:00,70.55,70.69,70.54,70.67,5870.0,70.55,70.69,70.54,70.67,5870.0
2024-08-22 13:20:00,70.7,70.76,70.67,70.68,14586.0,70.7,70.76,70.67,70.68,14586.0
2024-08-22 13:25:00,70.69,70.7,70.64,70.66,5727.0,70.69,70.7,70.64,70.66,5727.0
2024-08-22 13:30:00,70.64,70.64,70.49,70.56,9110.0,70.64,70.64,70.49,70.56,9110.0
2024-08-22 13:35:00,70.55,70.69,70.55,70.66,5796.0,70.55,70.69,70.55,70.66,5796.0
2024-08-22 13:40:00,70.65,70.65,70.55,70.59,9537.0,70.65,70.65,70.55,70.59,9537.0
2024-08-22 13:45:00,70.6,70.68,70.58,70.61,6976.0,70.6,70.68,70.58,70.61,6976.0
2024-08-22 13:50:00,70.61,70.62,70.46,70.48,8881.0,70.61,70.62,70.46,70.48,8881.0
2024-08-22 13:55:00,70.49,70.51,70.4,70.43,5921.0,70.49,70.51,70.4,70.43,5921.0
2024-08-22 14:00:00,70.42,70.42,70.34,70.37,7439.0,70.42,70.42,70.34,70.37,7439.0
2024-08-22 14:05:00,70.39,70.5,70.37,70.5,9043.0,70.39,70.5,70.37,70.5,9043.0
2024-08-22 14:10:00,70.51,70.54,70.48,70.54,4068.0,70.51,70.54,70.48,70.54,4068.0
2024-08-22 14:15:00,70.53,70.59,70.48,70.59,7527.0,70.53,70.59,70.48,70.59,7527.0
2024-08-22 14:20:00,70.6,70.61,70.46,70.46,7648.0,70.6,70.61,70.46,70.46,7648.0
2024-08-22 14:25:00,70.44,70.56,70.43,70.56,4656.0,70.44,70.56,70.43,70.56,4656.0
2024-08-22 14:30:00,70.54,70.57,70.48,70.52,9673.0,70.54,70.57,70.48,70.52,9673.0
2024-08-22 14:35:00,70.52,70.52,70.47,70.49,8153.0,70.52,70.52,70.47,70.49,8153.0
2024-08-22 14:40:00,70.47,70.53,70.45,70.53,3913.0,70.47,70.53,70.45,70.53,3913.0
2024-08-22 14:45:00,70.53,70.55,70.47,70.5,10271.0,70.53,70.55,70.47,70.5,10271.0
2024-08-22 14:50:00,70.51,70.51,70.31,70.31,15484.0,70.51,70.51,70.31,70.31,15484.0
2024-08-22 14:55:00,70.3,70.33,70.2,70.22,13732.0,70.3,70.33,70.2,70.22,13732.0
2024-08-22 15:00:00,70.23,70.4,70.23,70.31,14795.0,70.23,70.4,70.23,70.31,14795.0
2024-08-22 15:05:00,70.31,70.31,70.22,70.26,9453.0,70.31,70.31,70.22,70.26,9453.0
2024-08-22 15:10:00,70.27,70.32,70.25,70.31,12156.0,70.27,70.32,70.25,70.31,12156.0
2024-08-22 15:15:00,70.33,70.4,70.29,70.39,15422.0,70.33,70.4,70.29,70.39,15422.0
2024-08-22 15:20:00,70.41,70.41,70.29,70.32,11826.0,70.41,70.41,70.29,70.32,11826.0
2024-08-22 15:25:00,70.31,70.38,70.31,70.37,11665.0,70.31,70.38,70.31,70.37,11665.0
2024-08-22 15:30:00,70.39,70.41,70.29,70.38,20597.0,70.39,70.41,70.29,70.38,20597.0
2024-08-22 15:35:00,70.38,70.43,70.33,70.36,13437.0,70.38,70.43,70.33,70.36,13437.0
2024-08-22 15:40:00,70.35,70.37,70.18,70.2,10105.0,70.35,70.37,70.18,70.2,10105.0
2024-08-22 15:45:00,70.2,70.2,70.09,70.16,11310.0,70.2,70.2,70.09,70.16,11310.0
2024-08-22 15:50:00,70.18,70.26,70.05,70.14,23574.0,70.18,70.26,70.05,70.14,23574.0
2024-08-22 15:55:00,70.15,70.15,70.02,70.12,78150.0,70.15,70.15,70.02,70.12,78150.0
2024-08-23 09:30:00,70.77,71.01,70.71,70.84,22243.0,70.77,71.01,70.71,70.84,22243.0
2024-08-23 09:35:00,70.83,70.94,70.67,70.84,15048.0,70.83,70.94,70.67,70.84,15048.0
2024-08-23 09:40:00,70.82,70.91,70.58,70.59,11098.0,70.82,70.91,70.58,70.59,11098.0
2024-08-23 09:45:00,70.78,70.8,70.65,70.72,20744.0,70.78,70.8,70.65,70.72,20744.0
2024-08-23 09:50:00,70.69,70.71,70.51,70.68,9279.0,70.69,70.71,70.51,70.68,9279.0
2024-08-23 09:55:00,70.65,70.79,70.63,70.78,13465.0,70.65,70.79,70.63,70.78,13465.0
2024-08-23 10:00:00,70.82,71.04,70.79,70.93,40966.0,70.82,71.04,70.79,70.93,40966.0
2024-08-23 10:05:00,70.95,71.01,70.69,71.0,14434.0,70.95,71.01,70.69,71.0,14434.0
2024-08-23 10:10:00,71.0,71.1,70.96,71.03,73073.0,71.0,71.1,70.96,71.03,73073.0
2024-08-23 10:15:00,71.04,71.14,70.9,71.04,156018.0,71.04,71.14,70.9,71.04,156018.0
2024-08-23 10:20:00,71.04,71.29,70.97,71.28,100929.0,71.04,71.29,70.97,71.28,100929.0
2024-08-23 10:25:00,71.27,71.37,71.21,71.33,58945.0,71.27,71.37,71.21,71.33,58945.0
2024-08-23 10:30:00,71.36,71.48,71.32,71.39,52663.0,71.36,71.48,71.32,71.39,52663.0
2024-08-23 10:35:00,71.38,71.41,71.25,71.26,55457.0,71.38,71.41,71.25,71.26,55457.0
2024-08-23 10:40:00,71.26,71.6,71.21,71.58,60864.0,71.26,71.6,71.21,71.58,60864.0
2024-08-23 10:45:00,71.6,71.67,71.21,71.4,63575.0,71.6,71.67,71.21,71.4,63575.0
2024-08-23 10:50:00,71.39,71.5,71.34,71.4,54334.0,71.39,71.5,71.34,71.4,54334.0
2024-08-23 10:55:00,71.4,71.72,71.38,71.72,47394.0,71.4,71.72,71.38,71.72,47394.0
2024-08-23 11:00:00,71.69,72.02,71.62,72.01,47105.0,71.69,72.02,71.62,72.01,47105.0
2024-08-23 11:05:00,72.0,72.07,71.96,72.02,38862.0,72.0,72.07,71.96,72.02,38862.0
2024-08-23 11:10:00,72.01,72.26,71.89,72.23,20342.0,72.01,72.26,71.89,72.23,20342.0
2024-08-23 11:15:00,72.23,72.45,72.23,72.42,9696.0,72.23,72.45,72.23,72.42,9696.0
2024-08-23 11:20:00,72.46,72.52,72.35,72.5,24590.0,72.46,72.52,72.35,72.5,24590.0
2024-08-23 11:25:00,72.49,72.52,72.43,72.47,28632.0,72.49,72.52,72.43,72.47,28632.0
2024-08-23 11:30:00,72.44,72.51,72.36,72.48,10530.0,72.44,72.51,72.36,72.48,10530.0
2024-08-23 11:35:00,72.51,72.54,72.47,72.54,16882.0,72.51,72.54,72.47,72.54,16882.0
2024-08-23 11:40:00,72.55,72.71,72.48,72.48,16648.0,72.55,72.71,72.48,72.48,16648.0
2024-08-23 11:45:00,72.48,72.49,72.36,72.43,14116.0,72.48,72.49,72.36,72.43,14116.0
2024-08-23 11:50:00,72.46,72.46,72.23,72.26,21916.0,72.46,72.46,72.23,72.26,21916.0
2024-08-23 11:55:00,72.25,72.34,72.09,72.1,18266.0,72.25,72.34,72.09,72.1,18266.0
2024-08-23 12:00:00,72.11,72.11,71.88,71.96,32011.0,72.11,72.11,71.88,71.96,32011.0
2024-08-23 12:05:00,71.94,72.01,71.84,72.0,13231.0,71.94,72.01,71.84,72.0,13231.0
2024-08-23 12:10:00,71.98,71.99,71.82,71.83,9865.0,71.98,71.99,71.82,71.83,9865.0
2024-08-23 12:15:00,71.88,71.95,71.84,71.92,8057.0,71.88,71.95,71.84,71.92,8057.0
2024-08-23 12:20:00,71.92,71.93,71.75,71.8,8761.0,71.92,71.93,71.75,71.8,8761.0
2024-08-23 12:25:00,71.78,71.79,71.67,71.7,7470.0,71.78,71.79,71.67,71.7,7470.0
2024-08-23 12:30:00,71.71,71.83,71.71,71.83,7548.0,71.71,71.83,71.71,71.83,7548.0
2024-08-23 12:35:00,71.82,71.98,71.82,71.89,7274.0,71.82,71.98,71.82,71.89,7274.0
2024-08-23 12:40:00,71.9,71.92,71.65,71.76,11792.0,71.9,71.92,71.65,71.76,11792.0
2024-08-23 12:45:00,71.77,71.82,71.68,71.82,5561.0,71.77,71.82,71.68,71.82,5561.0
2024-08-23 12:50:00,71.81,72.01,71.81,71.98,5523.0,71.81,72.01,71.81,71.98,5523.0
2024-08-23 12:55:00,72.0,72.08,71.98,72.0,12157.0,72.0,72.08,71.98,72.0,12157.0
2024-08-23 13:00:00,72.0,72.09,71.98,72.07,10194.0,72.0,72.09,71.98,72.07,10194.0
2024-08-23 13:05:00,72.07,72.16,72.03,72.05,29972.0,72.07,72.16,72.03,72.05,29972.0
2024-08-23 13:10:00,72.06,72.08,71.98,72.0,10762.0,72.06,72.08,71.98,72.0,10762.0
2024-08-23 13:15:00,72.03,72.1,72.0,72.05,25429.0,72.03,72.1,72.0,72.05,25429.0
2024-08-23 13:20:00,72.05,72.17,72.04,72.16,13932.0,72.05,72.17,72.04,72.16,13932.0
2024-08-23 13:25:00,72.16,72.29,72.15,72.22,12805.0,72.16,72.29,72.15,72.22,12805.0
2024-08-23 13:30:00,72.22,72.27,72.13,72.15,9149.0,72.22,72.27,72.13,72.15,9149.0
2024-08-23 13:35:00,72.13,72.16,72.04,72.11,9131.0,72.13,72.16,72.04,72.11,9131.0
2024-08-23 13:40:00,72.12,72.17,72.09,72.17,5401.0,72.12,72.17,72.09,72.17,5401.0
2024-08-23 13:45:00,72.13,72.29,72.09,72.29,13433.0,72.13,72.29,72.09,72.29,13433.0
2024-08-23 13:50:00,72.28,72.3,72.14,72.17,8054.0,72.28,72.3,72.14,72.17,8054.0
2024-08-23 13:55:00,72.2,72.23,72.15,72.2,5891.0,72.2,72.23,72.15,72.2,5891.0
2024-08-23 14:00:00,72.2,72.22,72.16,72.19,6575.0,72.2,72.22,72.16,72.19,6575.0
2024-08-23 14:05:00,72.2,72.23,72.08,72.11,8267.0,72.2,72.23,72.08,72.11,8267.0
2024-08-23 14:10:00,72.12,72.15,72.05,72.13,5383.0,72.12,72.15,72.05,72.13,5383.0
2024-08-23 14:15:00,72.15,72.26,72.14,72.26,8227.0,72.15,72.26,72.14,72.26,8227.0
2024-08-23 14:20:00,72.28,72.28,72.05,72.14,9775.0,72.28,72.28,72.05,72.14,9775.0
2024-08-23 14:25:00,72.14,72.2,72.14,72.16,8412.0,72.14,72.2,72.14,72.16,8412.0
2024-08-23 14:30:00,72.16,72.16,72.07,72.12,9806.0,72.16,72.16,72.07,72.12,9806.0
2024-08-23 14:35:00,72.13,72.3,72.1,72.26,9480.0,72.13,72.3,72.1,72.26,9480.0
2024-08-23 14:40:00,72.25,72.32,72.21,72.21,24307.0,72.25,72.32,72.21,72.21,24307.0
2024-08-23 14:45:00,72.25,72.26,72.18,72.2,6379.0,72.25,72.26,72.18,72.2,6379.0
2024-08-23 14:50:00,72.2,72.21,72.14,72.17,7642.0,72.2,72.21,72.14,72.17,7642.0
2024-08-23 14:55:00,72.17,72.19,72.09,72.12,7852.0,72.17,72.19,72.09,72.12,7852.0
2024-08-23 15:00:00,72.13,72.13,71.98,72.04,11987.0,72.13,72.13,71.98,72.04,11987.0
2024-08-23 15:05:00,72.05,72.22,72.05,72.22,14361.0,72.05,72.22,72.05,72.22,14361.0
2024-08-23 15:10:00,72.23,72.39,72.22,72.38,12206.0,72.23,72.39,72.22,72.38,12206.0
2024-08-23 15:15:00,72.38,72.38,72.3,72.32,12963.0,72.38,72.38,72.3,72.32,12963.0
2024-08-23 15:20:00,72.32,72.35,72.25,72.34,11311.0,72.32,72.35,72.25,72.34,11311.0
2024-08-23 15:25:00,72.34,72.38,72.33,72.36,11526.0,72.34,72.38,72.33,72.36,11526.0
2024-08-23 15:30:00,72.36,72.36,72.18,72.23,17207.0,72.36,72.36,72.18,72.23,17207.0
2024-08-23 15:35:00,72.24,72.25,72.07,72.14,14684.0,72.24,72.25,72.07,72.14,14684.0
2024-08-23 15:40:00,72.15,72.22,72.11,72.2,18259.0,72.15,72.22,72.11,72.2,18259.0
2024-08-23 15:45:00,72.2,72.22,72.16,72.19,16340.0,72.2,72.22,72.16,72.19,16340.0
2024-08-23 15:50:00,72.22,72.33,72.18,72.29,34926.0,72.22,72.33,72.18,72.29,34926.0
2024-08-23 15:55:00,72.29,72.35,72.18,72.25,112753.0,72.29,72.35,72.18,72.25,112753.0
2024-08-26 09:30:00,72.7,73.05,72.65,72.87,25148.0,72.7,73.05,72.65,72.87,25148.0
2024-08-26 09:35:00,72.87,73.04,72.61,72.87,112552.0,72.87,73.04,72.61,72.87,112552.0
2024-08-26 09:40:00,72.87,73.03,72.87,72.97,56405.0,72.87,73.03,72.87,72.97,56405.0
2024-08-26 09:45:00,73.0,73.23,72.99,73.2,15314.0,73.0,73.23,72.99,73.2,15314.0
2024-08-26 09:50:00,73.2,73.26,73.1,73.18,45120.0,73.2,73.26,73.1,73.18,45120.0
2024-08-26 09:55:00,73.17,73.52,73.16,73.52,18664.0,73.17,73.52,73.16,73.52,18664.0
2024-08-26 10:00:00,73.53,73.69,73.51,73.63,17429.0,73.53,73.69,73.51,73.63,17429.0
2024-08-26 10:05:00,73.63,73.78,73.58,73.73,19966.0,73.63,73.78,73.58,73.73,19966.0
2024-08-26 10:10:00,73.72,73.72,73.32,73.33,22355.0,73.72,73.72,73.32,73.33,22355.0
2024-08-26 10:15:00,73.32,73.32,73.0,73.05,13903.0,73.32,73.32,73.0,73.05,13903.0
2024-08-26 10:20:00,73.05,73.12,72.93,73.12,20875.0,73.05,73.12,72.93,73.12,20875.0
2024-08-26 10:25:00,73.14,73.32,73.14,73.28,19511.0,73.14,73.32,73.14,73.28,19511.0
2024-08-26 10:30:00,73.31,73.31,73.19,73.23,39952.0,73.31,73.31,73.19,73.23,39952.0
2024-08-26 10:35:00,73.21,73.25,73.06,73.25,15480.0,73.21,73.25,73.06,73.25,15480.0
2024-08-26 10:40:00,73.24,73.29,73.02,73.05,13938.0,73.24,73.29,73.02,73.05,13938.0
2024-08-26 10:45:00,73.09,73.11,72.97,73.02,13022.0,73.09,73.11,72.97,73.02,13022.0
2024-08-26 10:50:00,73.02,73.02,72.89,73.0,10160.0,73.02,73.02,72.89,73.0,10160.0
2024-08-26 10:55:00,73.0,73.0,72.82,72.88,13667.0,73.0,73.0,72.82,72.88,13667.0
2024-08-26 11:00:00,72.83,72.85,72.72,72.77,15924.0,72.83,72.85,72.72,72.77,15924.0
2024-08-26 11:05:00,72.79,72.84,72.7,72.84,10128.0,72.79,72.84,72.7,72.84,10128.0
2024-08-26 11:10:00,72.84,72.89,72.81,72.83,11145.0,72.84,72.89,72.81,72.83,11145.0
2024-08-26 11:15:00,72.84,72.84,72.65,72.66,12356.0,72.84,72.84,72.65,72.66,12356.0
2024-08-26 11:20:00,72.64,72.64,72.34,72.34,14082.0,72.64,72.64,72.34,72.34,14082.0
2024-08-26 11:25:00,72.31,72.38,72.28,72.38,14133.0,72.31,72.38,72.28,72.38,14133.0
2024-08-26 11:30:00,72.38,72.47,72.38,72.46,8622.0,72.38,72.47,72.38,72.46,8622.0
2024-08-26 11:35:00,72.49,72.55,72.47,72.52,19692.0,72.49,72.55,72.47,72.52,19692.0
2024-08-26 11:40:00,72.52,72.61,72.49,72.54,7906.0,72.52,72.61,72.49,72.54,7906.0
2024-08-26 11:45:00,72.52,72.53,72.34,72.42,15652.0,72.52,72.53,72.34,72.42,15652.0
2024-08-26 11:50:00,72.44,72.53,72.44,72.48,11711.0,72.44,72.53,72.44,72.48,11711.0
2024-08-26 11:55:00,72.48,72.56,72.48,72.56,9655.0,72.48,72.56,72.48,72.56,9655.0
2024-08-26 12:00:00,72.56,72.62,72.48,72.53,14629.0,72.56,72.62,72.48,72.53,14629.0
2024-08-26 12:05:00,72.56,72.6,72.54,72.57,9319.0,72.56,72.6,72.54,72.57,9319.0
2024-08-26 12:10:00,72.59,72.63,72.53,72.53,5405.0,72.59,72.63,72.53,72.53,5405.0
2024-08-26 12:15:00,72.55,72.57,72.44,72.46,31346.0,72.55,72.57,72.44,72.46,31346.0
2024-08-26 12:20:00,72.45,72.52,72.37,72.39,20566.0,72.45,72.52,72.37,72.39,20566.0
2024-08-26 12:25:00,72.39,72.5,72.35,72.5,18230.0,72.39,72.5,72.35,72.5,18230.0
2024-08-26 12:30:00,72.5,72.57,72.44,72.47,27417.0,72.5,72.57,72.44,72.47,27417.0
2024-08-26 12:35:00,72.45,72.47,72.43,72.45,21904.0,72.45,72.47,72.43,72.45,21904.0
2024-08-26 12:40:00,72.46,72.46,72.34,72.34,15018.0,72.46,72.46,72.34,72.34,15018.0
2024-08-26 12:45:00,72.34,72.39,72.3,72.38,9525.0,72.34,72.39,72.3,72.38,9525.0
2024-08-26 12:50:00,72.4,72.43,72.35,72.37,16426.0,72.4,72.43,72.35,72.37,16426.0
2024-08-26 12:55:00,72.38,72.42,72.32,72.38,11820.0,72.38,72.42,72.32,72.38,11820.0
2024-08-26 13:00:00,72.4,72.53,72.38,72.53,5296.0,72.4,72.53,72.38,72.53,5296.0
2024-08-26 13:05:00,72.54,72.58,72.43,72.52,7732.0,72.54,72.58,72.43,72.52,7732.0
2024-08-26 13:10:00,72.52,72.57,72.52,72.56,5549.0,72.52,72.57,72.52,72.56,5549.0
2024-08-26 13:15:00,72.57,72.61,72.53,72.55,5546.0,72.57,72.61,72.53,72.55,5546.0
2024-08-26 13:20:00,72.56,72.65,72.55,72.62,10962.0,72.56,72.65,72.55,72.62,10962.0
2024-08-26 13:25:00,72.62,72.65,72.55,72.55,7281.0,72.62,72.65,72.55,72.55,7281.0
2024-08-26 13:30:00,72.55,72.55,72.51,72.53,7191.0,72.55,72.55,72.51,72.53,7191.0
2024-08-26 13:35:00,72.5,72.59,72.45,72.45,17364.0,72.5,72.59,72.45,72.45,17364.0
2024-08-26 13:40:00,72.49,72.53,72.46,72.52,6992.0,72.49,72.53,72.46,72.52,6992.0
2024-08-26 13:45:00,72.5,72.5,72.29,72.31,10065.0,72.5,72.5,72.29,72.31,10065.0
2024-08-26 13:50:00,72.29,72.41,72.29,72.32,12704.0,72.29,72.41,72.29,72.32,12704.0
2024-08-26 13:55:00,72.31,72.36,72.31,72.34,9291.0,72.31,72.36,72.31,72.34,9291.0
2024-08-26 14:00:00,72.36,72.52,72.33,72.48,22314.0,72.36,72.52,72.33,72.48,22314.0
2024-08-26 14:05:00,72.45,72.47,72.37,72.39,8074.0,72.45,72.47,72.37,72.39,8074.0
2024-08-26 14:10:00,72.4,72.41,72.35,72.41,9611.0,72.4,72.41,72.35,72.41,9611.0
2024-08-26 14:15:00,72.39,72.42,72.35,72.38,12761.0,72.39,72.42,72.35,72.38,12761.0
2024-08-26 14:20:00,72.39,72.45,72.35,72.38,9827.0,72.39,72.45,72.35,72.38,9827.0
2024-08-26 14:25:00,72.37,72.43,72.34,72.38,17025.0,72.37,72.43,72.34,72.38,17025.0
2024-08-26 14:30:00,72.38,72.42,72.36,72.4,10345.0,72.38,72.42,72.36,72.4,10345.0
2024-08-26 14:35:00,72.41,72.47,72.41,72.45,6560.0,72.41,72.47,72.41,72.45,6560.0
2024-08-26 14:40:00,72.43,72.48,72.37,72.4,8492.0,72.43,72.48,72.37,72.4,8492.0
2024-08-26 14:45:00,72.42,72.43,72.3,72.31,8952.0,72.42,72.43,72.3,72.31,8952.0
2024-08-26 14:50:00,72.31,72.34,72.29,72.31,8755.0,72.31,72.34,72.29,72.31,8755.0
2024-08-26 14:55:00,72.33,72.36,72.25,72.29,16523.0,72.33,72.36,72.25,72.29,16523.0
2024-08-26 15:00:00,72.28,72.3,72.2,72.2,8746.0,72.28,72.3,72.2,72.2,8746.0
2024-08-26 15:05:00,72.22,72.23,72.14,72.23,7155.0,72.22,72.23,72.14,72.23,7155.0
2024-08-26 15:10:00,72.22,72.24,72.19,72.19,13780.0,72.22,72.24,72.19,72.19,13780.0
2024-08-26 15:15:00,72.2,72.34,72.2,72.26,20477.0,72.2,72.34,72.2,72.26,20477.0
2024-08-26 15:20:00,72.28,72.3,72.26,72.28,15400.0,72.28,72.3,72.26,72.28,15400.0
2024-08-26 15:25:00,72.27,72.29,72.26,72.28,7829.0,72.27,72.29,72.26,72.28,7829.0
2024-08-26 15:30:00,72.27,72.28,72.21,72.27,29841.0,72.27,72.28,72.21,72.27,29841.0
2024-08-26 15:35:00,72.27,72.28,72.22,72.23,33505.0,72.27,72.28,72.22,72.23,33505.0
2024-08-26 15:40:00,72.22,72.27,72.19,72.25,27465.0,72.22,72.27,72.19,72.25,27465.0
2024-08-26 15:45:00,72.25,72.25,72.12,72.13,36586.0,72.25,72.25,72.12,72.13,36586.0
2024-08-26 15:50:00,72.13,72.16,71.93,72.03,46256.0,72.13,72.16,71.93,72.03,46256.0
2024-08-26 15:55:00,72.04,72.26,71.93,72.09,169293.0,72.04,72.26,71.93,72.09,169293.0
2024-08-27 09:30:00,71.89,72.2,71.59,72.06,30881.0,71.89,72.2,71.59,72.06,30881.0
2024-08-27 09:35:00,72.06,72.07,71.67,71.72,20971.0,72.06,72.07,71.67,71.72,20971.0
2024-08-27 09:40:00,71.57,71.64,71.34,71.5,15761.0,71.57,71.64,71.34,71.5,15761.0
2024-08-27 09:45:00,71.54,71.85,71.5,71.81,13018.0,71.54,71.85,71.5,71.81,13018.0
2024-08-27 09:50:00,71.83,71.83,71.71,71.79,12856.0,71.83,71.83,71.71,71.79,12856.0
2024-08-27 09:55:00,71.75,71.75,71.6,71.63,10160.0,71.75,71.75,71.6,71.63,10160.0
2024-08-27 10:00:00,71.66,71.84,71.55,71.84,11056.0,71.66,71.84,71.55,71.84,11056.0
2024-08-27 10:05:00,71.81,71.85,71.64,71.73,9361.0,71.81,71.85,71.64,71.73,9361.0
2024-08-27 10:10:00,71.74,71.76,71.56,71.56,11906.0,71.74,71.76,71.56,71.56,11906.0
2024-08-27 10:15:00,71.54,71.56,71.4,71.45,11805.0,71.54,71.56,71.4,71.45,11805.0
2024-08-27 10:20:00,71.45,71.69,71.45,71.69,11072.0,71.45,71.69,71.45,71.69,11072.0
2024-08-27 10:25:00,71.7,71.89,71.68,71.85,16350.0,71.7,71.89,71.68,71.85,16350.0
2024-08-27 10:30:00,71.87,72.0,71.79,71.81,13072.0,71.87,72.0,71.79,71.81,13072.0
2024-08-27 10:35:00,71.84,71.92,71.69,71.84,13356.0,71.84,71.92,71.69,71.84,13356.0
2024-08-27 10:40:00,71.86,71.91,71.8,71.85,5526.0,71.86,71.91,71.8,71.85,5526.0
2024-08-27 10:45:00,71.87,71.95,71.74,71.75,5566.0,71.87,71.95,71.74,71.75,5566.0
2024-08-27 10:50:00,71.78,71.87,71.74,71.86,6844.0,71.78,71.87,71.74,71.86,6844.0
2024-08-27 10:55:00,71.86,71.89,71.79,71.81,4805.0,71.86,71.89,71.79,71.81,4805.0
2024-08-27 11:00:00,71.83,71.86,71.78,71.78,5289.0,71.83,71.86,71.78,71.78,5289.0
2024-08-27 11:05:00,71.78,71.87,71.78,71.85,5475.0,71.78,71.87,71.78,71.85,5475.0
2024-08-27 11:10:00,71.84,71.84,71.67,71.68,7026.0,71.84,71.84,71.67,71.68,7026.0
2024-08-27 11:15:00,71.72,71.73,71.54,71.61,7258.0,71.72,71.73,71.54,71.61,7258.0
2024-08-27 11:20:00,71.6,71.65,71.48,71.65,11266.0,71.6,71.65,71.48,71.65,11266.0
2024-08-27 11:25:00,71.61,71.63,71.5,71.57,17148.0,71.61,71.63,71.5,71.57,17148.0
2024-08-27 11:30:00,71.54,71.54,71.37,71.39,5488.0,71.54,71.54,71.37,71.39,5488.0
2024-08-27 11:35:00,71.38,71.49,71.37,71.45,6946.0,71.38,71.49,71.37,71.45,6946.0
2024-08-27 11:40:00,71.45,71.59,71.42,71.57,6031.0,71.45,71.59,71.42,71.57,6031.0
2024-08-27 11:45:00,71.58,71.63,71.53,71.53,4133.0,71.58,71.63,71.53,71.53,4133.0
2024-08-27 11:50:00,71.5,71.57,71.46,71.56,10852.0,71.5,71.57,71.46,71.56,10852.0
2024-08-27 11:55:00,71.56,71.66,71.56,71.64,5731.0,71.56,71.66,71.56,71.64,5731.0
2024-08-27 12:00:00,71.63,71.64,71.45,71.45,5711.0,71.63,71.64,71.45,71.45,5711.0
2024-08-27 12:05:00,71.48,71.51,71.45,71.47,2883.0,71.48,71.51,71.45,71.47,2883.0
2024-08-27 12:10:00,71.44,71.53,71.41,71.53,4982.0,71.44,71.53,71.41,71.53,4982.0
2024-08-27 12:15:00,71.55,71.59,71.54,71.55,3320.0,71.55,71.59,71.54,71.55,3320.0
2024-08-27 12:20:00,71.58,71.58,71.47,71.48,2179.0,71.58,71.58,71.47,71.48,2179.0
2024-08-27 12:25:00,71.48,71.5,71.38,71.45,6006.0,71.48,71.5,71.38,71.45,6006.0
2024-08-27 12:30:00,71.44,71.44,71.37,71.4,5905.0,71.44,71.44,71.37,71.4,5905.0
2024-08-27 12:35:00,71.37,71.41,71.35,71.36,3973.0,71.37,71.41,71.35,71.36,3973.0
2024-08-27 12:40:00,71.35,71.35,71.16,71.19,8499.0,71.35,71.35,71.16,71.19,8499.0
2024-08-27 12:45:00,71.17,71.21,71.12,71.18,15170.0,71.17,71.21,71.12,71.18,15170.0
2024-08-27 12:50:00,71.19,71.26,71.17,71.24,8612.0,71.19,71.26,71.17,71.24,8612.0
2024-08-27 12:55:00,71.24,71.26,71.14,71.16,8278.0,71.24,71.26,71.14,71.16,8278.0
2024-08-27 13:00:00,71.16,71.2,71.13,71.19,10443.0,71.16,71.2,71.13,71.19,10443.0
2024-08-27 13:05:00,71.2,71.24,71.11,71.12,12979.0,71.2,71.24,71.11,71.12,12979.0
2024-08-27 13:10:00,71.13,71.13,71.07,71.11,5477.0,71.13,71.13,71.07,71.11,5477.0
2024-08-27 13:15:00,71.11,71.11,71.0,71.06,10449.0,71.11,71.11,71.0,71.06,10449.0
2024-08-27 13:20:00,71.1,71.13,71.0,71.03,6689.0,71.1,71.13,71.0,71.03,6689.0
2024-08-27 13:25:00,71.05,71.15,71.03,71.12,15626.0,71.05,71.15,71.03,71.12,15626.0
2024-08-27 13:30:00,71.16,71.16,70.97,70.97,8586.0,71.16,71.16,70.97,70.97,8586.0
2024-08-27 13:35:00,70.99,71.08,70.99,71.02,13499.0,70.99,71.08,70.99,71.02,13499.0
2024-08-27 13:40:00,71.04,71.15,71.02,71.02,10839.0,71.04,71.15,71.02,71.02,10839.0
2024-08-27 13:45:00,71.05,71.06,71.0,71.02,5900.0,71.05,71.06,71.0,71.02,5900.0
2024-08-27 13:50:00,70.99,71.07,70.99,71.02,9843.0,70.99,71.07,70.99,71.02,9843.0
2024-08-27 13:55:00,71.03,71.04,70.97,71.0,11498.0,71.03,71.04,70.97,71.0,11498.0
2024-08-27 14:00:00,70.99,71.01,70.9,70.94,7922.0,70.99,71.01,70.9,70.94,7922.0
2024-08-27 14:05:00,70.96,71.0,70.93,70.95,14450.0,70.96,71.0,70.93,70.95,14450.0
2024-08-27 14:10:00,70.95,71.26,70.95,71.18,35457.0,70.95,71.26,70.95,71.18,35457.0
2024-08-27 14:15:00,71.25,71.27,70.99,71.0,14403.0,71.25,71.27,70.99,71.0,14403.0
2024-08-27 14:20:00,71.0,71.04,70.94,71.02,10126.0,71.0,71.04,70.94,71.02,10126.0
2024-08-27 14:25:00,71.01,71.05,70.96,71.01,12023.0,71.01,71.05,70.96,71.01,12023.0
2024-08-27 14:30:00,70.98,71.02,70.93,70.96,10124.0,70.98,71.02,70.93,70.96,10124.0
2024-08-27 14:35:00,71.01,71.03,70.95,71.0,9786.0,71.01,71.03,70.95,71.0,9786.0
2024-08-27 14:40:00,71.0,71.05,70.98,71.01,10416.0,71.0,71.05,70.98,71.01,10416.0
2024-08-27 14:45:00,71.0,71.1,70.98,71.07,19414.0,71.0,71.1,70.98,71.07,19414.0
2024-08-27 14:50:00,71.09,71.16,71.02,71.13,28240.0,71.09,71.16,71.02,71.13,28240.0
2024-08-27 14:55:00,71.13,71.17,71.07,71.08,50644.0,71.13,71.17,71.07,71.08,50644.0
2024-08-27 15:00:00,71.09,71.09,70.95,71.01,17550.0,71.09,71.09,70.95,71.01,17550.0
2024-08-27 15:05:00,71.02,71.04,70.97,71.01,11160.0,71.02,71.04,70.97,71.01,11160.0
2024-08-27 15:10:00,70.99,71.04,70.93,70.93,16740.0,70.99,71.04,70.93,70.93,16740.0
2024-08-27 15:15:00,70.94,71.03,70.92,70.95,7759.0,70.94,71.03,70.92,70.95,7759.0
2024-08-27 15:20:00,70.95,70.96,70.73,70.81,49141.0,70.95,70.96,70.73,70.81,49141.0
2024-08-27 15:25:00,70.81,70.96,70.8,70.92,10166.0,70.81,70.96,70.8,70.92,10166.0
2024-08-27 15:30:00,70.88,70.9,70.81,70.81,12754.0,70.88,70.9,70.81,70.81,12754.0
2024-08-27 15:35:00,70.8,70.88,70.74,70.8,14310.0,70.8,70.88,70.74,70.8,14310.0
2024-08-27 15:40:00,70.78,70.79,70.69,70.72,17692.0,70.78,70.79,70.69,70.72,17692.0
2024-08-27 15:45:00,70.72,70.74,70.65,70.67,21935.0,70.72,70.74,70.65,70.67,21935.0
2024-08-27 15:50:00,70.67,70.75,70.58,70.6,65678.0,70.67,70.75,70.58,70.6,65678.0
2024-08-27 15:55:00,70.6,70.97,70.6,70.81,318082.0,70.6,70.97,70.6,70.81,318082.0
2024-08-28 09:30:00,70.48,71.12,70.25,70.25,65860.0,70.48,71.12,70.25,70.25,65860.0
2024-08-28 09:35:00,70.18,70.38,69.87,70.13,17711.0,70.18,70.38,69.87,70.13,17711.0
2024-08-28 09:40:00,70.11,70.32,70.08,70.25,31453.0,70.11,70.32,70.08,70.25,31453.0
2024-08-28 09:45:00,70.23,70.47,70.18,70.47,17877.0,70.23,70.47,70.18,70.47,17877.0
2024-08-28 09:50:00,70.42,70.55,70.42,70.47,10950.0,70.42,70.55,70.42,70.47,10950.0
2024-08-28 09:55:00,70.48,70.5,70.21,70.21,20608.0,70.48,70.5,70.21,70.21,20608.0
2024-08-28 10:00:00,70.24,70.27,70.1,70.11,18484.0,70.24,70.27,70.1,70.11,18484.0
2024-08-28 10:05:00,70.1,70.1,69.79,69.88,22659.0,70.1,70.1,69.79,69.88,22659.0
2024-08-28 10:10:00,69.9,69.9,69.74,69.82,24028.0,69.9,69.9,69.74,69.82,24028.0
2024-08-28 10:15:00,69.83,69.92,69.8,69.8,23807.0,69.83,69.92,69.8,69.8,23807.0
2024-08-28 10:20:00,69.86,69.91,69.7,69.72,21224.0,69.86,69.91,69.7,69.72,21224.0
2024-08-28 10:25:00,69.72,69.79,69.7,69.78,27207.0,69.72,69.79,69.7,69.78,27207.0
2024-08-28 10:30:00,69.78,70.02,69.77,70.02,10813.0,69.78,70.02,69.77,70.02,10813.0
2024-08-28 10:35:00,70.02,70.18,70.01,70.14,18005.0,70.02,70.18,70.01,70.14,18005.0
2024-08-28 10:40:00,70.13,70.16,70.01,70.03,15118.0,70.13,70.16,70.01,70.03,15118.0
2024-08-28 10:45:00,70.04,70.08,69.98,70.0,12801.0,70.04,70.08,69.98,70.0,12801.0
2024-08-28 10:50:00,70.0,70.01,69.91,69.98,7688.0,70.0,70.01,69.91,69.98,7688.0
2024-08-28 10:55:00,69.98,70.04,69.97,69.99,11005.0,69.98,70.04,69.97,69.99,11005.0
2024-08-28 11:00:00,69.98,69.98,69.88,69.92,17156.0,69.98,69.98,69.88,69.92,17156.0
2024-08-28 11:05:00,69.93,69.96,69.88,69.95,10075.0,69.93,69.96,69.88,69.95,10075.0
2024-08-28 11:10:00,69.94,70.07,69.85,70.07,13362.0,69.94,70.07,69.85,70.07,13362.0
2024-08-28 11:15:00,70.02,70.02,69.75,69.78,19580.0,70.02,70.02,69.75,69.78,19580.0
2024-08-28 11:20:00,69.81,69.86,69.74,69.85,15394.0,69.81,69.86,69.74,69.85,15394.0
2024-08-28 11:25:00,69.86,69.97,69.81,69.97,16166.0,69.86,69.97,69.81,69.97,16166.0
2024-08-28 11:30:00,69.99,69.99,69.85,69.86,23448.0,69.99,69.99,69.85,69.86,23448.0
2024-08-28 11:35:00,69.87,70.01,69.87,69.96,11653.0,69.87,70.01,69.87,69.96,11653.0
2024-08-28 11:40:00,69.98,69.98,69.92,69.94,9735.0,69.98,69.98,69.92,69.94,9735.0
2024-08-28 11:45:00,69.97,70.02,69.96,70.01,8223.0,69.97,70.02,69.96,70.01,8223.0
2024-08-28 11:50:00,70.0,70.05,69.97,70.0,18197.0,70.0,70.05,69.97,70.0,18197.0
2024-08-28 11:55:00,70.02,70.08,69.96,70.04,14668.0,70.02,70.08,69.96,70.04,14668.0
2024-08-28 12:00:00,70.05,70.06,70.0,70.05,17521.0,70.05,70.06,70.0,70.05,17521.0
2024-08-28 12:05:00,70.05,70.12,70.01,70.1,15837.0,70.05,70.12,70.01,70.1,15837.0
2024-08-28 12:10:00,70.12,70.24,70.11,70.16,14806.0,70.12,70.24,70.11,70.16,14806.0
2024-08-28 12:15:00,70.18,70.2,70.04,70.09,19464.0,70.18,70.2,70.04,70.09,19464.0
2024-08-28 12:20:00,70.09,70.15,69.95,70.0,21813.0,70.09,70.15,69.95,70.0,21813.0
2024-08-28 12:25:00,70.06,70.11,69.98,69.98,12773.0,70.06,70.11,69.98,69.98,12773.0
2024-08-28 12:30:00,70.01,70.11,69.95,70.09,15287.0,70.01,70.11,69.95,70.09,15287.0
2024-08-28 12:35:00,70.09,70.1,70.03,70.04,13845.0,70.09,70.1,70.03,70.04,13845.0
2024-08-28 12:40:00,70.03,70.06,70.01,70.06,15029.0,70.03,70.06,70.01,70.06,15029.0
2024-08-28 12:45:00,70.06,70.15,70.02,70.1,27480.0,70.06,70.15,70.02,70.1,27480.0
2024-08-28 12:50:00,70.09,70.28,70.09,70.23,17167.0,70.09,70.28,70.09,70.23,17167.0
2024-08-28 12:55:00,70.23,70.24,70.14,70.14,23698.0,70.23,70.24,70.14,70.14,23698.0
2024-08-28 13:00:00,70.14,70.15,70.05,70.07,22979.0,70.14,70.15,70.05,70.07,22979.0
2024-08-28 13:05:00,70.07,70.09,70.02,70.06,14396.0,70.07,70.09,70.02,70.06,14396.0
2024-08-28 13:10:00,70.06,70.09,69.95,69.95,16991.0,70.06,70.09,69.95,69.95,16991.0
2024-08-28 13:15:00,69.94,70.05,69.94,70.02,14451.0,69.94,70.05,69.94,70.02,14451.0
2024-08-28 13:20:00,70.02,70.06,69.99,70.01,14819.0,70.02,70.06,69.99,70.01,14819.0
2024-08-28 13:25:00,70.03,70.07,70.03,70.05,9550.0,70.03,70.07,70.03,70.05,9550.0
2024-08-28 13:30:00,70.05,70.11,70.03,70.09,17811.0,70.05,70.11,70.03,70.09,17811.0
2024-08-28 13:35:00,70.08,70.1,70.01,70.02,16962.0,70.08,70.1,70.01,70.02,16962.0
2024-08-28 13:40:00,70.02,70.02,69.98,69.98,12470.0,70.02,70.02,69.98,69.98,12470.0
2024-08-28 13:45:00,69.98,70.01,69.9,69.91,14258.0,69.98,70.01,69.9,69.91,14258.0
2024-08-28 13:50:00,69.91,69.92,69.82,69.83,17752.0,69.91,69.92,69.82,69.83,17752.0
2024-08-28 13:55:00,69.83,69.85,69.68,69.7,29607.0,69.83,69.85,69.68,69.7,29607.0
2024-08-28 14:00:00,69.69,69.69,69.42,69.47,22040.0,69.69,69.69,69.42,69.47,22040.0
2024-08-28 14:05:00,69.47,69.61,69.47,69.61,18845.0,69.47,69.61,69.47,69.61,18845.0
2024-08-28 14:10:00,69.63,69.68,69.58,69.61,10955.0,69.63,69.68,69.58,69.61,10955.0
2024-08-28 14:15:00,69.61,69.62,69.53,69.54,11173.0,69.61,69.62,69.53,69.54,11173.0
2024-08-28 14:20:00,69.53,69.61,69.51,69.51,16025.0,69.53,69.61,69.51,69.51,16025.0
2024-08-28 14:25:00,69.51,69.53,69.43,69.46,12895.0,69.51,69.53,69.43,69.46,12895.0
2024-08-28 14:30:00,69.46,69.5,69.41,69.47,10700.0,69.46,69.5,69.41,69.47,10700.0
2024-08-28 14:35:00,69.47,69.51,69.45,69.48,11348.0,69.47,69.51,69.45,69.48,11348.0
2024-08-28 14:40:00,69.49,69.5,69.43,69.44,11541.0,69.49,69.5,69.43,69.44,11541.0
2024-08-28 14:45:00,69.46,69.48,69.41,69.42,12024.0,69.46,69.48,69.41,69.42,12024.0
2024-08-28 14:50:00,69.44,69.61,69.44,69.61,24143.0,69.44,69.61,69.44,69.61,24143.0
2024-08-28 14:55:00,69.61,69.7,69.6,69.66,19067.0,69.61,69.7,69.6,69.66,19067.0
2024-08-28 15:00:00,69.67,69.77,69.66,69.75,30262.0,69.67,69.77,69.66,69.75,30262.0
2024-08-28 15:05:00,69.79,69.84,69.72,69.78,14054.0,69.79,69.84,69.72,69.78,14054.0
2024-08-28 15:10:00,69.79,69.86,69.77,69.8,13392.0,69.79,69.86,69.77,69.8,13392.0
2024-08-28 15:15:00,69.8,69.83,69.75,69.83,11459.0,69.8,69.83,69.75,69.83,11459.0
2024-08-28 15:20:00,69.83,69.87,69.83,69.87,14917.0,69.83,69.87,69.83,69.87,14917.0
2024-08-28 15:25:00,69.87,70.02,69.87,70.01,23954.0,69.87,70.02,69.87,70.01,23954.0
2024-08-28 15:30:00,70.01,70.03,69.91,69.91,26249.0,70.01,70.03,69.91,69.91,26249.0
2024-08-28 15:35:00,69.91,69.91,69.81,69.81,26822.0,69.91,69.91,69.81,69.81,26822.0
2024-08-28 15:40:00,69.8,70.03,69.8,70.0,34751.0,69.8,70.03,69.8,70.0,34751.0
2024-08-28 15:45:00,70.02,70.05,69.8,69.84,37343.0,70.02,70.05,69.8,69.84,37343.0
2024-08-28 15:50:00,69.87,69.96,69.84,69.85,54367.0,69.87,69.96,69.84,69.85,54367.0
2024-08-28 15:55:00,69.85,70.04,69.84,70.02,144463.0,69.85,70.04,69.84,70.02,144463.0
2024-08-29 09:30:00,70.59,70.91,70.34,70.59,28364.0,70.59,70.91,70.34,70.59,28364.0
2024-08-29 09:35:00,70.68,70.8,70.09,70.31,14966.0,70.68,70.8,70.09,70.31,14966.0
2024-08-29 09:40:00,70.34,70.48,70.15,70.17,16321.0,70.34,70.48,70.15,70.17,16321.0
2024-08-29 09:45:00,70.17,70.24,69.93,70.05,15349.0,70.17,70.24,69.93,70.05,15349.0
2024-08-29 09:50:00,70.04,70.07,69.92,70.07,15102.0,70.04,70.07,69.92,70.07,15102.0
2024-08-29 09:55:00,70.05,70.26,70.04,70.24,33105.0,70.05,70.26,70.04,70.24,33105.0
2024-08-29 10:00:00,70.25,70.52,70.25,70.41,14063.0,70.25,70.52,70.25,70.41,14063.0
2024-08-29 10:05:00,70.47,70.63,70.4,70.58,14414.0,70.47,70.63,70.4,70.58,14414.0
2024-08-29 10:10:00,70.58,70.78,70.55,70.73,13862.0,70.58,70.78,70.55,70.73,13862.0
2024-08-29 10:15:00,70.76,70.88,70.73,70.86,16952.0,70.76,70.88,70.73,70.86,16952.0
2024-08-29 10:20:00,70.86,70.95,70.83,70.91,20727.0,70.86,70.95,70.83,70.91,20727.0
2024-08-29 10:25:00,70.93,70.95,70.78,70.78,24712.0,70.93,70.95,70.78,70.78,24712.0
2024-08-29 10:30:00,70.79,70.8,70.5,70.59,30354.0,70.79,70.8,70.5,70.59,30354.0
2024-08-29 10:35:00,70.6,70.76,70.57,70.75,30210.0,70.6,70.76,70.57,70.75,30210.0
2024-08-29 10:40:00,70.75,70.78,70.61,70.65,29277.0,70.75,70.78,70.61,70.65,29277.0
2024-08-29 10:45:00,70.65,70.65,70.46,70.5,13812.0,70.65,70.65,70.46,70.5,13812.0
2024-08-29 10:50:00,70.52,70.66,70.51,70.56,7304.0,70.52,70.66,70.51,70.56,7304.0
2024-08-29 10:55:00,70.55,70.62,70.48,70.59,8449.0,70.55,70.62,70.48,70.59,8449.0
2024-08-29 11:00:00,70.59,70.64,70.55,70.62,4477.0,70.59,70.64,70.55,70.62,4477.0
2024-08-29 11:05:00,70.61,70.65,70.54,70.6,4466.0,70.61,70.65,70.54,70.6,4466.0
2024-08-29 11:10:00,70.61,70.76,70.6,70.73,10207.0,70.61,70.76,70.6,70.73,10207.0
2024-08-29 11:15:00,70.73,70.78,70.73,70.75,4200.0,70.73,70.78,70.73,70.75,4200.0
2024-08-29 11:20:00,70.74,70.78,70.71,70.76,5721.0,70.74,70.78,70.71,70.76,5721.0
2024-08-29 11:25:00,70.76,70.81,70.74,70.8,7651.0,70.76,70.81,70.74,70.8,7651.0
2024-08-29 11:30:00,70.8,70.93,70.8,70.88,24765.0,70.8,70.93,70.8,70.88,24765.0
2024-08-29 11:35:00,70.86,70.86,70.76,70.82,9123.0,70.86,70.86,70.76,70.82,9123.0
2024-08-29 11:40:00,70.82,70.84,70.77,70.78,5402.0,70.82,70.84,70.77,70.78,5402.0
2024-08-29 11:45:00,70.77,70.77,70.67,70.77,6733.0,70.77,70.77,70.67,70.77,6733.0
2024-08-29 11:50:00,70.77,70.85,70.73,70.78,17683.0,70.77,70.85,70.73,70.78,17683.0
2024-08-29 11:55:00,70.81,70.99,70.78,70.99,20687.0,70.81,70.99,70.78,70.99,20687.0
2024-08-29 12:00:00,70.99,71.2,70.99,71.2,10905.0,70.99,71.2,70.99,71.2,10905.0
2024-08-29 12:05:00,71.2,71.31,71.15,71.2,9719.0,71.2,71.31,71.15,71.2,9719.0
2024-08-29 12:10:00,71.2,71.21,71.17,71.21,6926.0,71.2,71.21,71.17,71.21,6926.0
2024-08-29 12:15:00,71.23,71.24,71.16,71.23,4419.0,71.23,71.24,71.16,71.23,4419.0
2024-08-29 12:20:00,71.23,71.26,71.19,71.26,4478.0,71.23,71.26,71.19,71.26,4478.0
2024-08-29 12:25:00,71.25,71.39,71.24,71.39,5922.0,71.25,71.39,71.24,71.39,5922.0
2024-08-29 12:30:00,71.38,71.38,71.3,71.33,6133.0,71.38,71.38,71.3,71.33,6133.0
2024-08-29 12:35:00,71.33,71.37,71.3,71.36,5247.0,71.33,71.37,71.3,71.36,5247.0
2024-08-29 12:40:00,71.38,71.55,71.38,71.53,14253.0,71.38,71.55,71.38,71.53,14253.0
2024-08-29 12:45:00,71.52,71.55,71.49,71.51,10118.0,71.52,71.55,71.49,71.51,10118.0
2024-08-29 12:50:00,71.5,71.59,71.47,71.55,14974.0,71.5,71.59,71.47,71.55,14974.0
2024-08-29 12:55:00,71.57,71.63,71.57,71.6,8468.0,71.57,71.63,71.57,71.6,8468.0
2024-08-29 13:00:00,71.58,71.58,71.48,71.54,7903.0,71.58,71.58,71.48,71.54,7903.0
2024-08-29 13:05:00,71.57,71.57,71.43,71.46,3898.0,71.57,71.57,71.43,71.46,3898.0
2024-08-29 13:10:00,71.49,71.5,71.43,71.48,2405.0,71.49,71.5,71.43,71.48,2405.0
2024-08-29 13:15:00,71.49,71.51,71.47,71.47,3453.0,71.49,71.51,71.47,71.47,3453.0
2024-08-29 13:20:00,71.48,71.49,71.37,71.37,4404.0,71.48,71.49,71.37,71.37,4404.0
2024-08-29 13:25:00,71.34,71.41,71.33,71.4,5797.0,71.34,71.41,71.33,71.4,5797.0
2024-08-29 13:30:00,71.39,71.45,71.37,71.44,4903.0,71.39,71.45,71.37,71.44,4903.0
2024-08-29 13:35:00,71.44,71.44,71.39,71.41,6309.0,71.44,71.44,71.39,71.41,6309.0
2024-08-29 13:40:00,71.39,71.54,71.39,71.54,8340.0,71.39,71.54,71.39,71.54,8340.0
2024-08-29 13:45:00,71.56,71.67,71.55,71.65,9702.0,71.56,71.67,71.55,71.65,9702.0
2024-08-29 13:50:00,71.66,71.68,71.63,71.67,5664.0,71.66,71.68,71.63,71.67,5664.0
2024-08-29 13:55:00,71.67,71.72,71.66,71.7,5896.0,71.67,71.72,71.66,71.7,5896.0
2024-08-29 14:00:00,71.66,71.67,71.56,71.66,10534.0,71.66,71.67,71.56,71.66,10534.0
2024-08-29 14:05:00,71.66,71.66,71.58,71.62,6374.0,71.66,71.66,71.58,71.62,6374.0
2024-08-29 14:10:00,71.65,71.73,71.64,71.73,4702.0,71.65,71.73,71.64,71.73,4702.0
2024-08-29 14:15:00,71.73,71.81,71.71,71.77,7470.0,71.73,71.81,71.71,71.77,7470.0
2024-08-29 14:20:00,71.77,71.77,71.67,71.76,8650.0,71.77,71.77,71.67,71.76,8650.0
2024-08-29 14:25:00,71.76,71.77,71.57,71.58,12182.0,71.76,71.77,71.57,71.58,12182.0
2024-08-29 14:30:00,71.58,71.61,71.42,71.42,36118.0,71.58,71.61,71.42,71.42,36118.0
2024-08-29 14:35:00,71.41,71.42,71.14,71.17,5740.0,71.41,71.42,71.14,71.17,5740.0
2024-08-29 14:40:00,71.17,71.26,71.15,71.24,7391.0,71.17,71.26,71.15,71.24,7391.0
2024-08-29 14:45:00,71.22,71.31,71.17,71.31,7243.0,71.22,71.31,71.17,71.31,7243.0
2024-08-29 14:50:00,71.3,71.3,71.11,71.28,14147.0,71.3,71.3,71.11,71.28,14147.0
2024-08-29 14:55:00,71.27,71.32,71.12,71.13,5985.0,71.27,71.32,71.12,71.13,5985.0
2024-08-29 15:00:00,71.09,71.11,70.99,71.03,2532.0,71.09,71.11,70.99,71.03,2532.0
2024-08-29 15:05:00,70.96,71.07,70.96,71.07,3273.0,70.96,71.07,70.96,71.07,3273.0
2024-08-29 15:10:00,71.02,71.07,70.99,70.99,6946.0,71.02,71.07,70.99,70.99,6946.0
2024-08-29 15:15:00,71.01,71.25,71.01,71.08,9832.0,71.01,71.25,71.01,71.08,9832.0
2024-08-29 15:20:00,71.12,71.14,71.06,71.08,7215.0,71.12,71.14,71.06,71.08,7215.0
2024-08-29 15:25:00,71.08,71.23,71.08,71.2,10101.0,71.08,71.23,71.08,71.2,10101.0
2024-08-29 15:30:00,71.21,71.23,71.14,71.15,8003.0,71.21,71.23,71.14,71.15,8003.0
2024-08-29 15:35:00,71.16,71.17,71.09,71.11,7731.0,71.16,71.17,71.09,71.11,7731.0
2024-08-29 15:40:00,71.12,71.21,70.99,71.2,63787.0,71.12,71.21,70.99,71.2,63787.0
2024-08-29 15:45:00,71.2,71.24,71.13,71.13,24544.0,71.2,71.24,71.13,71.13,24544.0
2024-08-29 15:50:00,71.11,71.13,70.88,70.91,21618.0,71.11,71.13,70.88,70.91,21618.0
2024-08-29 15:55:00,70.9,70.96,70.84,70.91,137220.0,70.9,70.96,70.84,70.91,137220.0
2024-08-30 09:30:00,71.53,71.6,71.13,71.6,16361.0,71.53,71.6,71.13,71.6,16361.0
2024-08-30 09:35:00,71.54,71.55,71.44,71.44,9989.0,71.54,71.55,71.44,71.44,9989.0
2024-08-30 09:40:00,71.49,71.52,71.17,71.25,7953.0,71.49,71.52,71.17,71.25,7953.0
2024-08-30 09:45:00,71.2,71.2,70.88,70.89,19943.0,71.2,71.2,70.88,70.89,19943.0
2024-08-30 09:50:00,70.84,71.01,70.77,70.98,9693.0,70.84,71.01,70.77,70.98,9693.0
2024-08-30 09:55:00,70.98,71.13,70.98,71.1,11591.0,70.98,71.13,70.98,71.1,11591.0
2024-08-30 10:00:00,71.12,71.25,71.08,71.25,9992.0,71.12,71.25,71.08,71.25,9992.0
2024-08-30 10:05:00,71.22,71.36,71.16,71.36,7896.0,71.22,71.36,71.16,71.36,7896.0
2024-08-30 10:10:00,71.36,71.4,71.28,71.32,11027.0,71.36,71.4,71.28,71.32,11027.0
2024-08-30 10:15:00,71.32,71.34,71.2,71.24,11384.0,71.32,71.34,71.2,71.24,11384.0
2024-08-30 10:20:00,71.2,71.31,71.12,71.13,4992.0,71.2,71.31,71.12,71.13,4992.0
2024-08-30 10:25:00,71.13,71.15,71.07,71.1,9932.0,71.13,71.15,71.07,71.1,9932.0
2024-08-30 10:30:00,71.09,71.25,71.09,71.12,9701.0,71.09,71.25,71.09,71.12,9701.0
2024-08-30 10:35:00,71.13,71.22,71.1,71.21,6392.0,71.13,71.22,71.1,71.21,6392.0
2024-08-30 10:40:00,71.23,71.24,71.02,71.03,7557.0,71.23,71.24,71.02,71.03,7557.0
2024-08-30 10:45:00,71.05,71.05,70.95,71.01,11029.0,71.05,71.05,70.95,71.01,11029.0
2024-08-30 10:50:00,71.01,71.09,71.0,71.01,6098.0,71.01,71.09,71.0,71.01,6098.0
2024-08-30 10:55:00,71.01,71.04,70.92,70.95,6031.0,71.01,71.04,70.92,70.95,6031.0
2024-08-30 11:00:00,70.92,71.01,70.86,70.95,6773.0,70.92,71.01,70.86,70.95,6773.0
2024-08-30 11:05:00,70.95,71.09,70.95,70.99,7882.0,70.95,71.09,70.95,70.99,7882.0
2024-08-30 11:10:00,71.01,71.09,70.99,71.06,6303.0,71.01,71.09,70.99,71.06,6303.0
2024-08-30 11:15:00,71.04,71.04,70.93,70.93,7291.0,71.04,71.04,70.93,70.93,7291.0
2024-08-30 11:20:00,70.91,70.96,70.84,70.89,5717.0,70.91,70.96,70.84,70.89,5717.0
2024-08-30 11:25:00,70.89,70.92,70.81,70.81,7833.0,70.89,70.92,70.81,70.81,7833.0
2024-08-30 11:30:00,70.8,70.85,70.67,70.75,13981.0,70.8,70.85,70.67,70.75,13981.0
2024-08-30 11:35:00,70.78,70.78,70.64,70.66,6242.0,70.78,70.78,70.64,70.66,6242.0
2024-08-30 11:40:00,70.64,70.7,70.6,70.61,9624.0,70.64,70.7,70.6,70.61,9624.0
2024-08-30 11:45:00,70.64,70.73,70.63,70.71,6891.0,70.64,70.73,70.63,70.71,6891.0
2024-08-30 11:50:00,70.69,70.85,70.69,70.85,8345.0,70.69,70.85,70.69,70.85,8345.0
2024-08-30 11:55:00,70.83,70.88,70.82,70.87,4862.0,70.83,70.88,70.82,70.87,4862.0
2024-08-30 12:00:00,70.86,70.86,70.71,70.79,7581.0,70.86,70.86,70.71,70.79,7581.0
2024-08-30 12:05:00,70.81,70.94,70.8,70.92,5137.0,70.81,70.94,70.8,70.92,5137.0
2024-08-30 12:10:00,70.95,70.95,70.86,70.9,5897.0,70.95,70.95,70.86,70.9,5897.0
2024-08-30 12:15:00,70.9,70.91,70.79,70.79,7803.0,70.9,70.91,70.79,70.79,7803.0
2024-08-30 12:20:00,70.8,70.8,70.74,70.76,5853.0,70.8,70.8,70.74,70.76,5853.0
2024-08-30 12:25:00,70.76,70.78,70.67,70.73,6658.0,70.76,70.78,70.67,70.73,6658.0
2024-08-30 12:30:00,70.73,70.74,70.67,70.67,6331.0,70.73,70.74,70.67,70.67,6331.0
2024-08-30 12:35:00,70.67,70.69,70.6,70.65,8551.0,70.67,70.69,70.6,70.65,8551.0
2024-08-30 12:40:00,70.63,70.65,70.56,70.6,5596.0,70.63,70.65,70.56,70.6,5596.0
2024-08-30 12:45:00,70.6,70.71,70.59,70.68,8569.0,70.6,70.71,70.59,70.68,8569.0
2024-08-30 12:50:00,70.69,70.78,70.68,70.73,9181.0,70.69,70.78,70.68,70.73,9181.0
2024-08-30 12:55:00,70.74,70.82,70.73,70.77,6347.0,70.74,70.82,70.73,70.77,6347.0
2024-08-30 13:00:00,70.73,70.78,70.7,70.7,8011.0,70.73,70.78,70.7,70.7,8011.0
2024-08-30 13:05:00,70.69,70.69,70.55,70.59,5978.0,70.69,70.69,70.55,70.59,5978.0
2024-08-30 13:10:00,70.6,70.67,70.59,70.65,4594.0,70.6,70.67,70.59,70.65,4594.0
2024-08-30 13:15:00,70.65,70.67,70.54,70.6,10230.0,70.65,70.67,70.54,70.6,10230.0
2024-08-30 13:20:00,70.62,70.63,70.53,70.59,8010.0,70.62,70.63,70.53,70.59,8010.0
2024-08-30 13:25:00,70.59,70.65,70.58,70.65,5602.0,70.59,70.65,70.58,70.65,5602.0
2024-08-30 13:30:00,70.66,70.68,70.61,70.67,6210.0,70.66,70.68,70.61,70.67,6210.0
2024-08-30 13:35:00,70.67,70.72,70.66,70.7,7516.0,70.67,70.72,70.66,70.7,7516.0
2024-08-30 13:40:00,70.68,70.74,70.68,70.74,16048.0,70.68,70.74,70.68,70.74,16048.0
2024-08-30 13:45:00,70.75,70.78,70.72,70.74,9455.0,70.75,70.78,70.72,70.74,9455.0
2024-08-30 13:50:00,70.74,70.74,70.69,70.72,7037.0,70.74,70.74,70.69,70.72,7037.0
2024-08-30 13:55:00,70.72,70.73,70.69,70.72,6289.0,70.72,70.73,70.69,70.72,6289.0
2024-08-30 14:00:00,70.72,70.82,70.72,70.79,12934.0,70.72,70.82,70.72,70.79,12934.0
2024-08-30 14:05:00,70.78,70.87,70.77,70.84,12530.0,70.78,70.87,70.77,70.84,12530.0
2024-08-30 14:10:00,70.85,70.87,70.75,70.8,22064.0,70.85,70.87,70.75,70.8,22064.0
2024-08-30 14:15:00,70.81,70.81,70.69,70.7,13697.0,70.81,70.81,70.69,70.7,13697.0
2024-08-30 14:20:00,70.72,70.75,70.64,70.7,14293.0,70.72,70.75,70.64,70.7,14293.0
2024-08-30 14:25:00,70.72,70.78,70.69,70.72,11149.0,70.72,70.78,70.69,70.72,11149.0
2024-08-30 14:30:00,70.7,70.73,70.69,70.71,6612.0,70.7,70.73,70.69,70.71,6612.0
2024-08-30 14:35:00,70.71,70.78,70.71,70.75,10574.0,70.71,70.78,70.71,70.75,10574.0
2024-08-30 14:40:00,70.77,70.82,70.72,70.74,8964.0,70.77,70.82,70.72,70.74,8964.0
2024-08-30 14:45:00,70.75,70.82,70.72,70.81,9368.0,70.75,70.82,70.72,70.81,9368.0
2024-08-30 14:50:00,70.81,70.9,70.8,70.85,9850.0,70.81,70.9,70.8,70.85,9850.0
2024-08-30 14:55:00,70.84,70.92,70.83,70.92,41555.0,70.84,70.92,70.83,70.92,41555.0
2024-08-30 15:00:00,70.92,71.0,70.91,70.94,10898.0,70.92,71.0,70.91,70.94,10898.0
2024-08-30 15:05:00,70.95,70.99,70.94,70.95,8128.0,70.95,70.99,70.94,70.95,8128.0
2024-08-30 15:10:00,70.95,71.01,70.95,70.99,12946.0,70.95,71.01,70.95,70.99,12946.0
2024-08-30 15:15:00,70.97,71.1,70.95,71.08,18897.0,70.97,71.1,70.95,71.08,18897.0
2024-08-30 15:20:00,71.09,71.28,71.09,71.28,12004.0,71.09,71.28,71.09,71.28,12004.0
2024-08-30 15:25:00,71.26,71.36,71.24,71.32,13023.0,71.26,71.36,71.24,71.32,13023.0
2024-08-30 15:30:00,71.33,71.34,71.17,71.18,12811.0,71.33,71.34,71.17,71.18,12811.0
2024-08-30 15:35:00,71.19,71.24,71.17,71.18,17204.0,71.19,71.24,71.17,71.18,17204.0
2024-08-30 15:40:00,71.17,71.18,71.03,71.04,23659.0,71.17,71.18,71.03,71.04,23659.0
2024-08-30 15:45:00,71.04,71.1,70.97,71.09,36097.0,71.04,71.1,70.97,71.09,36097.0
2024-08-30 15:50:00,71.09,71.37,71.07,71.34,53996.0,71.09,71.37,71.07,71.34,53996.0
2024-08-30 15:55:00,71.36,71.56,71.34,71.49,140976.0,71.36,71.56,71.34,71.49,140976.0
2024-09-03 09:30:00,70.71,71.41,70.64,71.22,42663.0,70.71,71.41,70.64,71.22,42663.0
2024-09-03 09:35:00,71.22,71.37,71.14,71.33,18004.0,71.22,71.37,71.14,71.33,18004.0
2024-09-03 09:40:00,71.33,71.35,71.06,71.19,11128.0,71.33,71.35,71.06,71.19,11128.0
2024-09-03 09:45:00,71.15,71.37,71.01,71.08,27849.0,71.15,71.37,71.01,71.08,27849.0
2024-09-03 09:50:00,71.08,71.26,70.82,71.24,25695.0,71.08,71.26,70.82,71.24,25695.0
2024-09-03 09:55:00,71.23,71.51,71.14,71.42,28601.0,71.23,71.51,71.14,71.42,28601.0
2024-09-03 10:00:00,71.48,71.5,70.96,71.06,35236.0,71.48,71.5,70.96,71.06,35236.0
2024-09-03 10:05:00,71.06,71.11,70.96,70.99,22493.0,71.06,71.11,70.96,70.99,22493.0
2024-09-03 10:10:00,70.98,71.06,70.7,70.86,49499.0,70.98,71.06,70.7,70.86,49499.0
2024-09-03 10:15:00,70.84,71.04,70.76,70.92,27178.0,70.84,71.04,70.76,70.92,27178.0
2024-09-03 10:20:00,70.92,70.96,70.8,70.83,42916.0,70.92,70.96,70.8,70.83,42916.0
2024-09-03 10:25:00,70.83,70.9,70.65,70.76,23177.0,70.83,70.9,70.65,70.76,23177.0
2024-09-03 10:30:00,70.75,70.75,70.59,70.59,11777.0,70.75,70.75,70.59,70.59,11777.0
2024-09-03 10:35:00,70.64,70.7,70.58,70.64,13215.0,70.64,70.7,70.58,70.64,13215.0
2024-09-03 10:40:00,70.63,70.65,70.53,70.61,15346.0,70.63,70.65,70.53,70.61,15346.0
2024-09-03 10:45:00,70.62,70.63,70.41,70.47,16438.0,70.62,70.63,70.41,70.47,16438.0
2024-09-03 10:50:00,70.48,70.57,70.44,70.53,44570.0,70.48,70.57,70.44,70.53,44570.0
2024-09-03 10:55:00,70.53,70.6,70.48,70.55,26335.0,70.53,70.6,70.48,70.55,26335.0
2024-09-03 11:00:00,70.55,70.86,70.54,70.86,15669.0,70.55,70.86,70.54,70.86,15669.0
2024-09-03 11:05:00,70.84,70.87,70.57,70.59,14893.0,70.84,70.87,70.57,70.59,14893.0
2024-09-03 11:10:00,70.59,70.61,70.42,70.44,5888.0,70.59,70.61,70.42,70.44,5888.0
2024-09-03 11:15:00,70.48,70.51,70.36,70.42,17317.0,70.48,70.51,70.36,70.42,17317.0
2024-09-03 11:20:00,70.44,70.49,70.38,70.39,6975.0,70.44,70.49,70.38,70.39,6975.0
2024-09-03 11:25:00,70.41,70.44,70.31,70.31,17064.0,70.41,70.44,70.31,70.31,17064.0
2024-09-03 11:30:00,70.34,70.5,70.31,70.47,21025.0,70.34,70.5,70.31,70.47,21025.0
2024-09-03 11:35:00,70.5,70.5,70.41,70.44,14368.0,70.5,70.5,70.41,70.44,14368.0
2024-09-03 11:40:00,70.43,70.43,70.27,70.31,11377.0,70.43,70.43,70.27,70.31,11377.0
2024-09-03 11:45:00,70.33,70.34,70.27,70.33,6644.0,70.33,70.34,70.27,70.33,6644.0
2024-09-03 11:50:00,70.3,70.38,70.28,70.38,12854.0,70.3,70.38,70.28,70.38,12854.0
2024-09-03 11:55:00,70.37,70.4,70.29,70.38,23139.0,70.37,70.4,70.29,70.38,23139.0
2024-09-03 12:00:00,70.42,70.54,70.39,70.47,5911.0,70.42,70.54,70.39,70.47,5911.0
2024-09-03 12:05:00,70.49,70.55,70.45,70.53,4905.0,70.49,70.55,70.45,70.53,4905.0
2024-09-03 12:10:00,70.51,70.59,70.43,70.59,21899.0,70.51,70.59,70.43,70.59,21899.0
2024-09-03 12:15:00,70.6,70.72,70.58,70.72,7038.0,70.6,70.72,70.58,70.72,7038.0
2024-09-03 12:20:00,70.73,70.75,70.68,70.75,5059.0,70.73,70.75,70.68,70.75,5059.0
2024-09-03 12:25:00,70.73,70.75,70.61,70.65,6620.0,70.73,70.75,70.61,70.65,6620.0
2024-09-03 12:30:00,70.62,70.62,70.48,70.48,6098.0,70.62,70.62,70.48,70.48,6098.0
2024-09-03 12:35:00,70.47,70.57,70.46,70.56,8198.0,70.47,70.57,70.46,70.56,8198.0
2024-09-03 12:40:00,70.55,70.55,70.36,70.4,6334.0,70.55,70.55,70.36,70.4,6334.0
2024-09-03 12:45:00,70.39,70.39,70.26,70.3,2479.0,70.39,70.39,70.26,70.3,2479.0
2024-09-03 12:50:00,70.3,70.35,70.25,70.27,8001.0,70.3,70.35,70.25,70.27,8001.0
2024-09-03 12:55:00,70.29,70.34,70.24,70.27,3907.0,70.29,70.34,70.24,70.27,3907.0
2024-09-03 13:00:00,70.29,70.31,70.24,70.28,5064.0,70.29,70.31,70.24,70.28,5064.0
2024-09-03 13:05:00,70.24,70.31,70.22,70.26,7822.0,70.24,70.31,70.22,70.26,7822.0
2024-09-03 13:10:00,70.27,70.29,70.12,70.16,6691.0,70.27,70.29,70.12,70.16,6691.0
2024-09-03 13:15:00,70.14,70.2,70.13,70.17,9523.0,70.14,70.2,70.13,70.17,9523.0
2024-09-03 13:20:00,70.16,70.28,70.16,70.27,15536.0,70.16,70.28,70.16,70.27,15536.0
2024-09-03 13:25:00,70.25,70.34,70.23,70.3,10195.0,70.25,70.34,70.23,70.3,10195.0
2024-09-03 13:30:00,70.29,70.32,70.19,70.28,8599.0,70.29,70.32,70.19,70.28,8599.0
2024-09-03 13:35:00,70.28,70.37,70.25,70.37,8654.0,70.28,70.37,70.25,70.37,8654.0
2024-09-03 13:40:00,70.37,70.37,70.27,70.32,11267.0,70.37,70.37,70.27,70.32,11267.0
2024-09-03 13:45:00,70.32,70.37,70.25,70.36,9017.0,70.32,70.37,70.25,70.36,9017.0
2024-09-03 13:50:00,70.35,70.39,70.33,70.34,7661.0,70.35,70.39,70.33,70.34,7661.0
2024-09-03 13:55:00,70.34,70.37,70.25,70.25,12346.0,70.34,70.37,70.25,70.25,12346.0
2024-09-03 14:00:00,70.27,70.27,70.14,70.26,10756.0,70.27,70.27,70.14,70.26,10756.0
2024-09-03 14:05:00,70.25,70.29,70.21,70.23,10531.0,70.25,70.29,70.21,70.23,10531.0
2024-09-03 14:10:00,70.21,70.31,70.18,70.27,8584.0,70.21,70.31,70.18,70.27,8584.0
2024-09-03 14:15:00,70.3,70.34,70.22,70.27,10358.0,70.3,70.34,70.22,70.27,10358.0
2024-09-03 14:20:00,70.27,70.33,70.2,70.23,10489.0,70.27,70.33,70.2,70.23,10489.0
2024-09-03 14:25:00,70.22,70.31,70.2,70.28,14183.0,70.22,70.31,70.2,70.28,14183.0
2024-09-03 14:30:00,70.27,70.35,70.24,70.31,12216.0,70.27,70.35,70.24,70.31,12216.0
2024-09-03 14:35:00,70.33,70.34,70.28,70.3,9214.0,70.33,70.34,70.28,70.3,9214.0
2024-09-03 14:40:00,70.29,70.34,70.28,70.31,11034.0,70.29,70.34,70.28,70.31,11034.0
2024-09-03 14:45:00,70.31,70.38,70.3,70.3,10629.0,70.31,70.38,70.3,70.3,10629.0
2024-09-03 14:50:00,70.31,70.31,70.24,70.25,11836.0,70.31,70.31,70.24,70.25,11836.0
2024-09-03 14:55:00,70.26,70.26,70.12,70.13,10130.0,70.26,70.26,70.12,70.13,10130.0
2024-09-03 15:00:00,70.13,70.13,70.04,70.1,13285.0,70.13,70.13,70.04,70.1,13285.0
2024-09-03 15:05:00,70.12,70.22,70.12,70.17,13001.0,70.12,70.22,70.12,70.17,13001.0
2024-09-03 15:10:00,70.17,70.2,70.06,70.13,15136.0,70.17,70.2,70.06,70.13,15136.0
2024-09-03 15:15:00,70.12,70.24,70.12,70.2,11837.0,70.12,70.24,70.12,70.2,11837.0
2024-09-03 15:20:00,70.2,70.25,70.17,70.24,13138.0,70.2,70.25,70.17,70.24,13138.0
2024-09-03 15:25:00,70.25,70.31,70.19,70.2,16997.0,70.25,70.31,70.19,70.2,16997.0
2024-09-03 15:30:00,70.2,70.21,69.87,69.89,25811.0,70.2,70.21,69.87,69.89,25811.0
2024-09-03 15:35:00,69.88,69.89,69.71,69.84,25502.0,69.88,69.89,69.71,69.84,25502.0
2024-09-03 15:40:00,69.83,69.85,69.73,69.76,26723.0,69.83,69.85,69.73,69.76,26723.0
2024-09-03 15:45:00,69.75,69.78,69.65,69.76,61111.0,69.75,69.78,69.65,69.76,61111.0
2024-09-03 15:50:00,69.77,69.8,69.62,69.73,49806.0,69.77,69.8,69.62,69.73,49806.0
2024-09-03 15:55:00,69.74,70.12,69.73,70.12,160807.0,69.74,70.12,69.73,70.12,160807.0
2024-09-04 09:30:00,70.01,70.4,69.88,70.27,15639.0,70.01,70.4,69.88,70.27,15639.0
2024-09-04 09:35:00,70.3,70.36,70.2,70.33,8003.0,70.3,70.36,70.2,70.33,8003.0
2024-09-04 09:40:00,70.37,70.4,69.92,69.92,15834.0,70.37,70.4,69.92,69.92,15834.0
2024-09-04 09:45:00,69.86,69.93,69.77,69.9,13694.0,69.86,69.93,69.77,69.9,13694.0
2024-09-04 09:50:00,69.86,70.04,69.85,70.04,12119.0,69.86,70.04,69.85,70.04,12119.0
2024-09-04 09:55:00,70.0,70.25,69.9,70.2,43156.0,70.0,70.25,69.9,70.2,43156.0
2024-09-04 10:00:00,70.2,70.23,69.94,70.0,12343.0,70.2,70.23,69.94,70.0,12343.0
2024-09-04 10:05:00,70.02,70.07,69.94,69.97,9999.0,70.02,70.07,69.94,69.97,9999.0
2024-09-04 10:10:00,70.02,70.1,69.71,69.85,21307.0,70.02,70.1,69.71,69.85,21307.0
2024-09-04 10:15:00,69.81,70.01,69.77,69.93,17610.0,69.81,70.01,69.77,69.93,17610.0
2024-09-04 10:20:00,69.88,70.0,69.88,69.98,19651.0,69.88,70.0,69.88,69.98,19651.0
2024-09-04 10:25:00,69.97,70.0,69.81,69.94,5121.0,69.97,70.0,69.81,69.94,5121.0
2024-09-04 10:30:00,70.0,70.11,69.81,69.98,26902.0,70.0,70.11,69.81,69.98,26902.0
2024-09-04 10:35:00,69.98,70.16,69.95,70.14,19294.0,69.98,70.16,69.95,70.14,19294.0
2024-09-04 10:40:00,70.15,70.31,70.14,70.29,13104.0,70.15,70.31,70.14,70.29,13104.0
2024-09-04 10:45:00,70.29,70.32,70.02,70.19,45515.0,70.29,70.32,70.02,70.19,45515.0
2024-09-04 10:50:00,70.19,70.2,70.08,70.16,10683.0,70.19,70.2,70.08,70.16,10683.0
2024-09-04 10:55:00,70.18,70.21,70.08,70.14,11031.0,70.18,70.21,70.08,70.14,11031.0
2024-09-04 11:00:00,70.11,70.21,70.09,70.13,7832.0,70.11,70.21,70.09,70.13,7832.0
2024-09-04 11:05:00,70.11,70.16,69.95,69.97,8686.0,70.11,70.16,69.95,69.97,8686.0
2024-09-04 11:10:00,69.96,70.0,69.9,69.93,8762.0,69.96,70.0,69.9,69.93,8762.0
2024-09-04 11:15:00,69.94,69.94,69.82,69.86,10582.0,69.94,69.94,69.82,69.86,10582.0
2024-09-04 11:20:00,69.84,69.87,69.75,69.79,8161.0,69.84,69.87,69.75,69.79,8161.0
2024-09-04 11:25:00,69.77,69.79,69.67,69.67,8550.0,69.77,69.79,69.67,69.67,8550.0
2024-09-04 11:30:00,69.65,69.65,69.57,69.59,10517.0,69.65,69.65,69.57,69.59,10517.0
2024-09-04 11:35:00,69.58,69.71,69.53,69.66,14883.0,69.58,69.71,69.53,69.66,14883.0
2024-09-04 11:40:00,69.68,69.82,69.64,69.82,20331.0,69.68,69.82,69.64,69.82,20331.0
2024-09-04 11:45:00,69.85,69.93,69.84,69.92,8078.0,69.85,69.93,69.84,69.92,8078.0
2024-09-04 11:50:00,69.92,70.0,69.89,69.98,6899.0,69.92,70.0,69.89,69.98,6899.0
2024-09-04 11:55:00,69.98,70.05,69.94,70.03,9328.0,69.98,70.05,69.94,70.03,9328.0
2024-09-04 12:00:00,70.02,70.06,69.96,69.96,5065.0,70.02,70.06,69.96,69.96,5065.0
2024-09-04 12:05:00,69.89,69.98,69.88,69.98,4045.0,69.89,69.98,69.88,69.98,4045.0
2024-09-04 12:10:00,70.0,70.01,69.9,69.9,6707.0,70.0,70.01,69.9,69.9,6707.0
2024-09-04 12:15:00,69.91,69.99,69.89,69.95,6259.0,69.91,69.99,69.89,69.95,6259.0
2024-09-04 12:20:00,69.92,70.08,69.92,70.08,4979.0,69.92,70.08,69.92,70.08,4979.0
2024-09-04 12:25:00,70.08,70.11,69.94,69.95,7103.0,70.08,70.11,69.94,69.95,7103.0
2024-09-04 12:30:00,69.95,69.97,69.91,69.95,6422.0,69.95,69.97,69.91,69.95,6422.0
2024-09-04 12:35:00,69.93,70.0,69.9,69.98,4891.0,69.93,70.0,69.9,69.98,4891.0
2024-09-04 12:40:00,69.96,69.98,69.77,69.8,6374.0,69.96,69.98,69.77,69.8,6374.0
2024-09-04 12:45:00,69.79,69.84,69.75,69.81,4124.0,69.79,69.84,69.75,69.81,4124.0
2024-09-04 12:50:00,69.83,69.91,69.83,69.89,3619.0,69.83,69.91,69.83,69.89,3619.0
2024-09-04 12:55:00,69.89,69.9,69.76,69.79,4102.0,69.89,69.9,69.76,69.79,4102.0
2024-09-04 13:00:00,69.77,69.78,69.55,69.57,6759.0,69.77,69.78,69.55,69.57,6759.0
2024-09-04 13:05:00,69.54,69.64,69.54,69.62,4831.0,69.54,69.64,69.54,69.62,4831.0
2024-09-04 13:10:00,69.6,69.65,69.56,69.57,5973.0,69.6,69.65,69.56,69.57,5973.0
2024-09-04 13:15:00,69.58,69.59,69.54,69.59,3842.0,69.58,69.59,69.54,69.59,3842.0
2024-09-04 13:20:00,69.6,69.61,69.52,69.52,6351.0,69.6,69.61,69.52,69.52,6351.0
2024-09-04 13:25:00,69.53,69.6,69.53,69.6,3910.0,69.53,69.6,69.53,69.6,3910.0
2024-09-04 13:30:00,69.6,69.61,69.55,69.57,16836.0,69.6,69.61,69.55,69.57,16836.0
2024-09-04 13:35:00,69.56,69.58,69.44,69.49,7077.0,69.56,69.58,69.44,69.49,7077.0
2024-09-04 13:40:00,69.45,69.49,69.41,69.42,8713.0,69.45,69.49,69.41,69.42,8713.0
2024-09-04 13:45:00,69.42,69.49,69.39,69.43,10990.0,69.42,69.49,69.39,69.43,10990.0
2024-09-04 13:50:00,69.43,69.43,69.38,69.42,7633.0,69.43,69.43,69.38,69.42,7633.0
2024-09-04 13:55:00,69.43,69.48,69.39,69.45,11086.0,69.43,69.48,69.39,69.45,11086.0
2024-09-04 14:00:00,69.45,69.46,69.31,69.34,14237.0,69.45,69.46,69.31,69.34,14237.0
2024-09-04 14:05:00,69.33,69.33,69.27,69.29,6995.0,69.33,69.33,69.27,69.29,6995.0
2024-09-04 14:10:00,69.26,69.31,69.25,69.29,9349.0,69.26,69.31,69.25,69.29,9349.0
2024-09-04 14:15:00,69.32,69.51,69.32,69.49,14920.0,69.32,69.51,69.32,69.49,14920.0
2024-09-04 14:20:00,69.49,69.57,69.47,69.52,7520.0,69.49,69.57,69.47,69.52,7520.0
2024-09-04 14:25:00,69.52,69.64,69.5,69.64,13994.0,69.52,69.64,69.5,69.64,13994.0
2024-09-04 14:30:00,69.63,69.73,69.61,69.65,13114.0,69.63,69.73,69.61,69.65,13114.0
2024-09-04 14:35:00,69.58,69.62,69.47,69.49,16997.0,69.58,69.62,69.47,69.49,16997.0
2024-09-04 14:40:00,69.46,69.47,69.34,69.34,8120.0,69.46,69.47,69.34,69.34,8120.0
2024-09-04 14:45:00,69.34,69.44,69.34,69.42,7671.0,69.34,69.44,69.34,69.42,7671.0
2024-09-04 14:50:00,69.42,69.43,69.3,69.36,9840.0,69.42,69.43,69.3,69.36,9840.0
2024-09-04 14:55:00,69.36,69.38,69.2,69.22,17530.0,69.36,69.38,69.2,69.22,17530.0
2024-09-04 15:00:00,69.23,69.26,69.2,69.23,14290.0,69.23,69.26,69.2,69.23,14290.0
2024-09-04 15:05:00,69.23,69.23,69.12,69.15,13903.0,69.23,69.23,69.12,69.15,13903.0
2024-09-04 15:10:00,69.15,69.23,69.14,69.16,15710.0,69.15,69.23,69.14,69.16,15710.0
2024-09-04 15:15:00,69.17,69.25,69.14,69.17,20370.0,69.17,69.25,69.14,69.17,20370.0
2024-09-04 15:20:00,69.18,69.19,69.11,69.18,20423.0,69.18,69.19,69.11,69.18,20423.0
2024-09-04 15:25:00,69.19,69.23,69.14,69.22,21921.0,69.19,69.23,69.14,69.22,21921.0
2024-09-04 15:30:00,69.23,69.23,68.96,69.03,28492.0,69.23,69.23,68.96,69.03,28492.0
2024-09-04 15:35:00,69.02,69.04,68.94,69.04,43658.0,69.02,69.04,68.94,69.04,43658.0
2024-09-04 15:40:00,69.04,69.18,69.03,69.14,52399.0,69.04,69.18,69.03,69.14,52399.0
2024-09-04 15:45:00,69.14,69.29,69.14,69.28,37399.0,69.14,69.29,69.14,69.28,37399.0
2024-09-04 15:50:00,69.27,69.3,69.16,69.3,39067.0,69.27,69.3,69.16,69.3,39067.0
2024-09-04 15:55:00,69.3,69.5,69.3,69.45,128425.0,69.3,69.5,69.3,69.45,128425.0
2024-09-05 09:30:00,69.96,70.0,69.3,69.31,41514.0,69.96,70.0,69.3,69.31,41514.0
2024-09-05 09:35:00,69.3,69.47,69.27,69.38,10439.0,69.3,69.47,69.27,69.38,10439.0
2024-09-05 09:40:00,69.36,69.78,69.33,69.7,16984.0,69.36,69.78,69.33,69.7,16984.0
2024-09-05 09:45:00,69.72,70.04,69.67,69.91,65524.0,69.72,70.04,69.67,69.91,65524.0
2024-09-05 09:50:00,69.92,69.93,69.5,69.62,30379.0,69.92,69.93,69.5,69.62,30379.0
2024-09-05 09:55:00,69.64,69.87,69.63,69.71,11275.0,69.64,69.87,69.63,69.71,11275.0
2024-09-05 10:00:00,69.75,70.27,69.75,70.22,25607.0,69.75,70.27,69.75,70.22,25607.0
2024-09-05 10:05:00,70.2,70.25,70.05,70.2,18881.0,70.2,70.25,70.05,70.2,18881.0
2024-09-05 10:10:00,70.2,70.25,69.82,69.83,28589.0,70.2,70.25,69.82,69.83,28589.0
2024-09-05 10:15:00,69.83,69.98,69.79,69.91,21913.0,69.83,69.98,69.79,69.91,21913.0
2024-09-05 10:20:00,69.94,70.22,69.88,69.98,24935.0,69.94,70.22,69.88,69.98,24935.0
2024-09-05 10:25:00,70.05,70.07,69.87,69.92,23686.0,70.05,70.07,69.87,69.92,23686.0
2024-09-05 10:30:00,69.93,70.13,69.93,70.03,76093.0,69.93,70.13,69.93,70.03,76093.0
2024-09-05 10:35:00,70.07,70.17,70.04,70.06,20484.0,70.07,70.17,70.04,70.06,20484.0
2024-09-05 10:40:00,70.05,70.14,70.0,70.02,21062.0,70.05,70.14,70.0,70.02,21062.0
2024-09-05 10:45:00,70.05,70.05,69.82,69.82,23297.0,70.05,70.05,69.82,69.82,23297.0
2024-09-05 10:50:00,69.79,69.83,69.73,69.8,10218.0,69.79,69.83,69.73,69.8,10218.0
2024-09-05 10:55:00,69.8,70.04,69.79,70.0,14960.0,69.8,70.04,69.79,70.0,14960.0
2024-09-05 11:00:00,69.98,70.18,69.93,70.08,14612.0,69.98,70.18,69.93,70.08,14612.0
2024-09-05 11:05:00,70.09,70.22,69.99,69.99,59941.0,70.09,70.22,69.99,69.99,59941.0
2024-09-05 11:10:00,69.98,70.05,69.91,69.94,17080.0,69.98,70.05,69.91,69.94,17080.0
2024-09-05 11:15:00,69.95,70.17,69.92,70.13,12081.0,69.95,70.17,69.92,70.13,12081.0
2024-09-05 11:20:00,70.14,70.26,70.14,70.17,9085.0,70.14,70.26,70.14,70.17,9085.0
2024-09-05 11:25:00,70.16,70.17,70.02,70.03,14646.0,70.16,70.17,70.02,70.03,14646.0
2024-09-05 11:30:00,70.02,70.02,69.94,69.99,10644.0,70.02,70.02,69.94,69.99,10644.0
2024-09-05 11:35:00,69.99,70.02,69.93,69.93,6772.0,69.99,70.02,69.93,69.93,6772.0
2024-09-05 11:40:00,69.95,70.04,69.91,69.94,7157.0,69.95,70.04,69.91,69.94,7157.0
2024-09-05 11:45:00,69.97,70.02,69.94,69.97,7202.0,69.97,70.02,69.94,69.97,7202.0
2024-09-05 11:50:00,69.97,69.99,69.89,69.89,5810.0,69.97,69.99,69.89,69.89,5810.0
2024-09-05 11:55:00,69.91,70.08,69.91,70.03,8621.0,69.91,70.08,69.91,70.03,8621.0
2024-09-05 12:00:00,70.02,70.08,69.98,70.06,5925.0,70.02,70.08,69.98,70.06,5925.0
2024-09-05 12:05:00,70.07,70.19,69.98,70.17,46099.0,70.07,70.19,69.98,70.17,46099.0
2024-09-05 12:10:00,70.15,70.18,70.07,70.11,3994.0,70.15,70.18,70.07,70.11,3994.0
2024-09-05 12:15:00,70.1,70.12,70.07,70.12,6830.0,70.1,70.12,70.07,70.12,6830.0
2024-09-05 12:20:00,70.13,70.22,70.11,70.22,15560.0,70.13,70.22,70.11,70.22,15560.0
2024-09-05 12:25:00,70.22,70.32,70.21,70.23,10553.0,70.22,70.32,70.21,70.23,10553.0
2024-09-05 12:30:00,70.22,70.25,70.19,70.25,18414.0,70.22,70.25,70.19,70.25,18414.0
2024-09-05 12:35:00,70.25,70.28,70.17,70.19,22607.0,70.25,70.28,70.17,70.19,22607.0
2024-09-05 12:40:00,70.22,70.3,70.21,70.27,12150.0,70.22,70.3,70.21,70.27,12150.0
2024-09-05 12:45:00,70.26,70.27,70.2,70.27,6887.0,70.26,70.27,70.2,70.27,6887.0
2024-09-05 12:50:00,70.26,70.29,70.22,70.27,12934.0,70.26,70.29,70.22,70.27,12934.0
2024-09-05 12:55:00,70.27,70.39,70.24,70.35,6868.0,70.27,70.39,70.24,70.35,6868.0
2024-09-05 13:00:00,70.36,70.4,70.32,70.35,6651.0,70.36,70.4,70.32,70.35,6651.0
2024-09-05 13:05:00,70.34,70.35,70.17,70.24,7903.0,70.34,70.35,70.17,70.24,7903.0
2024-09-05 13:10:00,70.25,70.42,70.25,70.42,5519.0,70.25,70.42,70.25,70.42,5519.0
2024-09-05 13:15:00,70.4,70.43,70.31,70.43,7063.0,70.4,70.43,70.31,70.43,7063.0
2024-09-05 13:20:00,70.44,70.49,70.41,70.49,9893.0,70.44,70.49,70.41,70.49,9893.0
2024-09-05 13:25:00,70.49,70.5,70.4,70.43,8325.0,70.49,70.5,70.4,70.43,8325.0
2024-09-05 13:30:00,70.44,70.66,70.44,70.65,14871.0,70.44,70.66,70.44,70.65,14871.0
2024-09-05 13:35:00,70.67,70.71,70.64,70.7,31230.0,70.67,70.71,70.64,70.7,31230.0
2024-09-05 13:40:00,70.69,70.75,70.66,70.72,54830.0,70.69,70.75,70.66,70.72,54830.0
2024-09-05 13:45:00,70.75,70.92,70.7,70.9,7995.0,70.75,70.92,70.7,70.9,7995.0
2024-09-05 13:50:00,70.9,71.01,70.87,70.98,12042.0,70.9,71.01,70.87,70.98,12042.0
2024-09-05 13:55:00,70.99,71.03,70.93,70.97,15832.0,70.99,71.03,70.93,70.97,15832.0
2024-09-05 14:00:00,71.0,71.02,70.95,70.98,12290.0,71.0,71.02,70.95,70.98,12290.0
2024-09-05 14:05:00,70.98,71.03,70.96,70.98,23443.0,70.98,71.03,70.96,70.98,23443.0
2024-09-05 14:10:00,70.99,71.02,70.95,70.95,10030.0,70.99,71.02,70.95,70.95,10030.0
2024-09-05 14:15:00,70.95,71.1,70.94,71.03,17597.0,70.95,71.1,70.94,71.03,17597.0
2024-09-05 14:20:00,71.03,71.04,70.93,70.93,9800.0,71.03,71.04,70.93,70.93,9800.0
2024-09-05 14:25:00,70.94,70.95,70.87,70.95,11481.0,70.94,70.95,70.87,70.95,11481.0
2024-09-05 14:30:00,70.92,70.94,70.87,70.92,11622.0,70.92,70.94,70.87,70.92,11622.0
2024-09-05 14:35:00,70.92,70.93,70.84,70.88,8444.0,70.92,70.93,70.84,70.88,8444.0
2024-09-05 14:40:00,70.87,71.01,70.86,70.95,14848.0,70.87,71.01,70.86,70.95,14848.0
2024-09-05 14:45:00,70.96,71.11,70.96,71.09,12555.0,70.96,71.11,70.96,71.09,12555.0
2024-09-05 14:50:00,71.11,71.15,71.03,71.09,18613.0,71.11,71.15,71.03,71.09,18613.0
2024-09-05 14:55:00,71.08,71.08,71.01,71.03,10256.0,71.08,71.08,71.01,71.03,10256.0
2024-09-05 15:00:00,71.03,71.04,70.94,71.01,20317.0,71.03,71.04,70.94,71.01,20317.0
2024-09-05 15:05:00,71.01,71.01,70.93,70.96,17161.0,71.01,71.01,70.93,70.96,17161.0
2024-09-05 15:10:00,70.96,70.96,70.89,70.93,11651.0,70.96,70.96,70.89,70.93,11651.0
2024-09-05 15:15:00,70.92,70.99,70.87,70.96,13335.0,70.92,70.99,70.87,70.96,13335.0
2024-09-05 15:20:00,70.94,71.01,70.93,71.01,12350.0,70.94,71.01,70.93,71.01,12350.0
2024-09-05 15:25:00,71.0,71.17,70.97,71.16,53840.0,71.0,71.17,70.97,71.16,53840.0
2024-09-05 15:30:00,71.15,71.21,71.13,71.17,32244.0,71.15,71.21,71.13,71.17,32244.0
2024-09-05 15:35:00,71.17,71.2,71.07,71.07,30435.0,71.17,71.2,71.07,71.07,30435.0
2024-09-05 15:40:00,71.05,71.08,70.87,70.92,24101.0,71.05,71.08,70.87,70.92,24101.0
2024-09-05 15:45:00,70.92,71.01,70.89,70.97,20167.0,70.92,71.01,70.89,70.97,20167.0
2024-09-05 15:50:00,70.95,71.05,70.84,70.92,31335.0,70.95,71.05,70.84,70.92,31335.0
2024-09-05 15:55:00,70.92,70.97,70.78,70.97,220900.0,70.92,70.97,70.78,70.97,220900.0
2024-09-06 09:30:00,70.5,71.41,70.5,71.34,29607.0,70.5,71.41,70.5,71.34,29607.0
2024-09-06 09:35:00,71.49,71.8,71.38,71.51,41450.0,71.49,71.8,71.38,71.51,41450.0
2024-09-06 09:40:00,71.45,71.49,71.07,71.11,24585.0,71.45,71.49,71.07,71.11,24585.0
2024-09-06 09:45:00,71.18,71.35,71.06,71.1,15546.0,71.18,71.35,71.06,71.1,15546.0
2024-09-06 09:50:00,71.02,71.02,70.87,70.89,8637.0,71.02,71.02,70.87,70.89,8637.0
2024-09-06 09:55:00,70.89,70.91,70.63,70.7,11547.0,70.89,70.91,70.63,70.7,11547.0
2024-09-06 10:00:00,70.66,70.66,70.33,70.33,12307.0,70.66,70.66,70.33,70.33,12307.0
2024-09-06 10:05:00,70.32,70.37,70.14,70.15,11348.0,70.32,70.37,70.14,70.15,11348.0
2024-09-06 10:10:00,70.18,70.29,70.04,70.09,16639.0,70.18,70.29,70.04,70.09,16639.0
2024-09-06 10:15:00,70.09,70.1,69.93,70.03,8717.0,70.09,70.1,69.93,70.03,8717.0
2024-09-06 10:20:00,70.07,70.35,70.07,70.19,14160.0,70.07,70.35,70.07,70.19,14160.0
2024-09-06 10:25:00,70.17,70.22,69.84,69.92,14985.0,70.17,70.22,69.84,69.92,14985.0
2024-09-06 10:30:00,69.91,70.05,69.88,69.89,23562.0,69.91,70.05,69.88,69.89,23562.0
2024-09-06 10:35:00,69.88,70.04,69.84,69.92,19581.0,69.88,70.04,69.84,69.92,19581.0
2024-09-06 10:40:00,69.86,69.89,69.6,69.62,14012.0,69.86,69.89,69.6,69.62,14012.0
2024-09-06 10:45:00,69.62,69.62,69.45,69.45,7955.0,69.62,69.62,69.45,69.45,7955.0
2024-09-06 10:50:00,69.42,69.46,69.3,69.37,7250.0,69.42,69.46,69.3,69.37,7250.0
2024-09-06 10:55:00,69.34,69.39,69.26,69.32,10062.0,69.34,69.39,69.26,69.32,10062.0
2024-09-06 11:00:00,69.35,69.92,69.35,69.71,13314.0,69.35,69.92,69.35,69.71,13314.0
2024-09-06 11:05:00,69.66,69.77,69.47,69.5,6872.0,69.66,69.77,69.47,69.5,6872.0
2024-09-06 11:10:00,69.46,69.52,69.2,69.21,14237.0,69.46,69.52,69.2,69.21,14237.0
2024-09-06 11:15:00,69.25,69.27,69.09,69.15,9663.0,69.25,69.27,69.09,69.15,9663.0
2024-09-06 11:20:00,69.2,69.26,69.16,69.2,8859.0,69.2,69.26,69.16,69.2,8859.0
2024-09-06 11:25:00,69.17,69.25,69.11,69.23,13686.0,69.17,69.25,69.11,69.23,13686.0
2024-09-06 11:30:00,69.26,69.47,69.26,69.45,13851.0,69.26,69.47,69.26,69.45,13851.0
2024-09-06 11:35:00,69.46,69.48,69.37,69.47,11692.0,69.46,69.48,69.37,69.47,11692.0
2024-09-06 11:40:00,69.45,69.47,69.29,69.33,8619.0,69.45,69.47,69.29,69.33,8619.0
2024-09-06 11:45:00,69.29,69.34,69.22,69.34,4671.0,69.29,69.34,69.22,69.34,4671.0
2024-09-06 11:50:00,69.34,69.34,69.22,69.3,8466.0,69.34,69.34,69.22,69.3,8466.0
2024-09-06 11:55:00,69.29,69.33,69.19,69.2,9088.0,69.29,69.33,69.19,69.2,9088.0
2024-09-06 12:00:00,69.19,69.29,69.18,69.24,15506.0,69.19,69.29,69.18,69.24,15506.0
2024-09-06 12:05:00,69.24,69.32,69.18,69.23,20728.0,69.24,69.32,69.18,69.23,20728.0
2024-09-06 12:10:00,69.23,69.32,69.19,69.2,15236.0,69.23,69.32,69.19,69.2,15236.0
2024-09-06 12:15:00,69.2,69.21,69.0,69.04,17362.0,69.2,69.21,69.0,69.04,17362.0
2024-09-06 12:20:00,69.04,69.1,68.99,69.04,7197.0,69.04,69.1,68.99,69.04,7197.0
2024-09-06 12:25:00,68.99,69.04,68.89,68.96,17458.0,68.99,69.04,68.89,68.96,17458.0
2024-09-06 12:30:00,68.97,68.99,68.84,68.95,18479.0,68.97,68.99,68.84,68.95,18479.0
2024-09-06 12:35:00,68.95,69.0,68.62,68.64,34483.0,68.95,69.0,68.62,68.64,34483.0
2024-09-06 12:40:00,68.64,68.82,68.55,68.82,12806.0,68.64,68.82,68.55,68.82,12806.0
2024-09-06 12:45:00,68.79,68.79,68.65,68.7,9180.0,68.79,68.79,68.65,68.7,9180.0
2024-09-06 12:50:00,68.69,68.78,68.63,68.77,10005.0,68.69,68.78,68.63,68.77,10005.0
2024-09-06 12:55:00,68.78,68.92,68.68,68.8,24868.0,68.78,68.92,68.68,68.8,24868.0
2024-09-06 13:00:00,68.78,68.83,68.74,68.81,10414.0,68.78,68.83,68.74,68.81,10414.0
2024-09-06 13:05:00,68.79,68.97,68.79,68.93,16932.0,68.79,68.97,68.79,68.93,16932.0
2024-09-06 13:10:00,68.96,69.04,68.96,68.99,4892.0,68.96,69.04,68.96,68.99,4892.0
2024-09-06 13:15:00,68.98,69.03,68.96,69.02,8497.0,68.98,69.03,68.96,69.02,8497.0
2024-09-06 13:20:00,68.98,69.1,68.95,69.03,11311.0,68.98,69.1,68.95,69.03,11311.0
2024-09-06 13:25:00,69.06,69.06,68.92,68.97,10211.0,69.06,69.06,68.92,68.97,10211.0
2024-09-06 13:30:00,68.91,69.03,68.9,69.02,10224.0,68.91,69.03,68.9,69.02,10224.0
2024-09-06 13:35:00,69.03,69.03,68.93,68.95,15089.0,69.03,69.03,68.93,68.95,15089.0
2024-09-06 13:40:00,68.95,68.96,68.89,68.91,13032.0,68.95,68.96,68.89,68.91,13032.0
2024-09-06 13:45:00,68.92,68.93,68.84,68.85,9308.0,68.92,68.93,68.84,68.85,9308.0
2024-09-06 13:50:00,68.86,68.96,68.84,68.95,10122.0,68.86,68.96,68.84,68.95,10122.0
2024-09-06 13:55:00,68.96,69.09,68.93,68.94,9524.0,68.96,69.09,68.93,68.94,9524.0
2024-09-06 14:00:00,68.94,69.0,68.85,68.85,8207.0,68.94,69.0,68.85,68.85,8207.0
2024-09-06 14:05:00,68.81,68.91,68.8,68.88,10627.0,68.81,68.91,68.8,68.88,10627.0
2024-09-06 14:10:00,68.88,68.95,68.87,68.92,6506.0,68.88,68.95,68.87,68.92,6506.0
2024-09-06 14:15:00,68.91,68.96,68.87,68.87,7116.0,68.91,68.96,68.87,68.87,7116.0
2024-09-06 14:20:00,68.89,68.91,68.83,68.86,10655.0,68.89,68.91,68.83,68.86,10655.0
2024-09-06 14:25:00,68.85,68.92,68.84,68.9,13122.0,68.85,68.92,68.84,68.9,13122.0
2024-09-06 14:30:00,68.92,68.94,68.83,68.86,13977.0,68.92,68.94,68.83,68.86,13977.0
2024-09-06 14:35:00,68.84,68.85,68.77,68.83,12586.0,68.84,68.85,68.77,68.83,12586.0
2024-09-06 14:40:00,68.83,68.87,68.77,68.87,11461.0,68.83,68.87,68.77,68.87,11461.0
2024-09-06 14:45:00,68.88,68.88,68.81,68.84,17137.0,68.88,68.88,68.81,68.84,17137.0
2024-09-06 14:50:00,68.84,68.88,68.78,68.86,10086.0,68.84,68.88,68.78,68.86,10086.0
2024-09-06 14:55:00,68.87,68.94,68.86,68.87,10220.0,68.87,68.94,68.86,68.87,10220.0
2024-09-06 15:00:00,68.87,68.97,68.86,68.95,13181.0,68.87,68.97,68.86,68.95,13181.0
2024-09-06 15:05:00,68.96,69.02,68.96,69.02,10147.0,68.96,69.02,68.96,69.02,10147.0
2024-09-06 15:10:00,69.01,69.04,68.98,68.98,13653.0,69.01,69.04,68.98,68.98,13653.0
2024-09-06 15:15:00,68.98,69.0,68.81,68.81,19801.0,68.98,69.0,68.81,68.81,19801.0
2024-09-06 15:20:00,68.82,68.92,68.81,68.86,24515.0,68.82,68.92,68.81,68.86,24515.0
2024-09-06 15:25:00,68.86,68.9,68.83,68.84,18629.0,68.86,68.9,68.83,68.84,18629.0
2024-09-06 15:30:00,68.82,68.82,68.56,68.58,24507.0,68.82,68.82,68.56,68.58,24507.0
2024-09-06 15:35:00,68.58,68.59,68.48,68.48,23359.0,68.58,68.59,68.48,68.48,23359.0
2024-09-06 15:40:00,68.49,68.68,68.42,68.64,38168.0,68.49,68.68,68.42,68.64,38168.0
2024-09-06 15:45:00,68.65,68.78,68.65,68.74,35328.0,68.65,68.78,68.65,68.74,35328.0
2024-09-06 15:50:00,68.72,68.77,68.53,68.72,51604.0,68.72,68.77,68.53,68.72,51604.0
2024-09-06 15:55:00,68.72,68.74,68.46,68.49,181191.0,68.72,68.74,68.46,68.49,181191.0
2024-09-09 09:30:00,68.41,69.1,68.19,69.07,37697.0,68.41,69.1,68.19,69.07,37697.0
2024-09-09 09:35:00,69.03,69.38,68.98,69.12,12919.0,69.03,69.38,68.98,69.12,12919.0
2024-09-09 09:40:00,69.25,69.37,69.1,69.13,13432.0,69.25,69.37,69.1,69.13,13432.0
2024-09-09 09:45:00,69.2,69.21,68.8,68.93,17193.0,69.2,69.21,68.8,68.93,17193.0
2024-09-09 09:50:00,68.94,69.25,68.87,69.2,19516.0,68.94,69.25,68.87,69.2,19516.0
2024-09-09 09:55:00,69.25,69.75,69.25,69.7,12043.0,69.25,69.75,69.25,69.7,12043.0
2024-09-09 10:00:00,69.69,69.79,69.39,69.42,19630.0,69.69,69.79,69.39,69.42,19630.0
2024-09-09 10:05:00,69.45,69.83,69.43,69.83,17967.0,69.45,69.83,69.43,69.83,17967.0
2024-09-09 10:10:00,69.83,69.93,69.59,69.64,13677.0,69.83,69.93,69.59,69.64,13677.0
2024-09-09 10:15:00,69.62,69.71,69.53,69.58,20069.0,69.62,69.71,69.53,69.58,20069.0
2024-09-09 10:20:00,69.59,69.62,69.49,69.5,16494.0,69.59,69.62,69.49,69.5,16494.0
2024-09-09 10:25:00,69.52,69.71,69.49,69.65,14900.0,69.52,69.71,69.49,69.65,14900.0
2024-09-09 10:30:00,69.64,69.66,69.45,69.55,8165.0,69.64,69.66,69.45,69.55,8165.0
2024-09-09 10:35:00,69.54,69.64,69.43,69.51,10360.0,69.54,69.64,69.43,69.51,10360.0
2024-09-09 10:40:00,69.55,69.55,69.45,69.46,23140.0,69.55,69.55,69.45,69.46,23140.0
2024-09-09 10:45:00,69.4,69.53,69.4,69.51,21638.0,69.4,69.53,69.4,69.51,21638.0
2024-09-09 10:50:00,69.51,69.54,69.42,69.48,13647.0,69.51,69.54,69.42,69.48,13647.0
2024-09-09 10:55:00,69.5,69.53,69.37,69.42,7187.0,69.5,69.53,69.37,69.42,7187.0
2024-09-09 11:00:00,69.39,69.48,69.33,69.41,10064.0,69.39,69.48,69.33,69.41,10064.0
2024-09-09 11:05:00,69.41,69.54,69.38,69.5,15899.0,69.41,69.54,69.38,69.5,15899.0
2024-09-09 11:10:00,69.5,69.54,69.43,69.51,15173.0,69.5,69.54,69.43,69.51,15173.0
2024-09-09 11:15:00,69.52,69.55,69.46,69.48,11380.0,69.52,69.55,69.46,69.48,11380.0
2024-09-09 11:20:00,69.5,69.54,69.46,69.49,8272.0,69.5,69.54,69.46,69.49,8272.0
2024-09-09 11:25:00,69.51,69.53,69.44,69.51,8963.0,69.51,69.53,69.44,69.51,8963.0
2024-09-09 11:30:00,69.5,69.72,69.5,69.61,55064.0,69.5,69.72,69.5,69.61,55064.0
2024-09-09 11:35:00,69.6,69.75,69.58,69.71,13719.0,69.6,69.75,69.58,69.71,13719.0
2024-09-09 11:40:00,69.74,69.74,69.58,69.69,5303.0,69.74,69.74,69.58,69.69,5303.0
2024-09-09 11:45:00,69.7,69.81,69.68,69.78,10239.0,69.7,69.81,69.68,69.78,10239.0
2024-09-09 11:50:00,69.78,69.88,69.76,69.87,25032.0,69.78,69.88,69.76,69.87,25032.0
2024-09-09 11:55:00,69.87,69.93,69.82,69.82,7433.0,69.87,69.93,69.82,69.82,7433.0
2024-09-09 12:00:00,69.83,69.85,69.76,69.81,4500.0,69.83,69.85,69.76,69.81,4500.0
2024-09-09 12:05:00,69.82,69.83,69.61,69.66,6530.0,69.82,69.83,69.61,69.66,6530.0
2024-09-09 12:10:00,69.66,69.75,69.65,69.72,30264.0,69.66,69.75,69.65,69.72,30264.0
2024-09-09 12:15:00,69.7,69.76,69.69,69.76,10231.0,69.7,69.76,69.69,69.76,10231.0
2024-09-09 12:20:00,69.77,69.78,69.67,69.7,20721.0,69.77,69.78,69.67,69.7,20721.0
2024-09-09 12:25:00,69.72,69.75,69.68,69.7,6464.0,69.72,69.75,69.68,69.7,6464.0
2024-09-09 12:30:00,69.72,69.78,69.69,69.72,9789.0,69.72,69.78,69.69,69.72,9789.0
2024-09-09 12:35:00,69.74,69.83,69.74,69.83,6205.0,69.74,69.83,69.74,69.83,6205.0
2024-09-09 12:40:00,69.84,69.85,69.82,69.83,10321.0,69.84,69.85,69.82,69.83,10321.0
2024-09-09 12:45:00,69.84,69.89,69.82,69.87,6332.0,69.84,69.89,69.82,69.87,6332.0
2024-09-09 12:50:00,69.87,69.94,69.86,69.9,7658.0,69.87,69.94,69.86,69.9,7658.0
2024-09-09 12:55:00,69.9,69.94,69.89,69.91,9077.0,69.9,69.94,69.89,69.91,9077.0
2024-09-09 13:00:00,69.9,69.9,69.84,69.86,16204.0,69.9,69.9,69.84,69.86,16204.0
2024-09-09 13:05:00,69.85,69.98,69.81,69.84,31046.0,69.85,69.98,69.81,69.84,31046.0
2024-09-09 13:10:00,69.85,69.85,69.68,69.69,5858.0,69.85,69.85,69.68,69.69,5858.0
2024-09-09 13:15:00,69.69,69.74,69.66,69.69,14598.0,69.69,69.74,69.66,69.69,14598.0
2024-09-09 13:20:00,69.72,69.72,69.61,69.61,6444.0,69.72,69.72,69.61,69.61,6444.0
2024-09-09 13:25:00,69.63,69.64,69.53,69.53,8220.0,69.63,69.64,69.53,69.53,8220.0
2024-09-09 13:30:00,69.53,69.54,69.33,69.37,21310.0,69.53,69.54,69.33,69.37,21310.0
2024-09-09 13:35:00,69.37,69.43,69.35,69.39,7504.0,69.37,69.43,69.35,69.39,7504.0
2024-09-09 13:40:00,69.41,69.45,69.27,69.29,8247.0,69.41,69.45,69.27,69.29,8247.0
2024-09-09 13:45:00,69.3,69.42,69.28,69.39,4852.0,69.3,69.42,69.28,69.39,4852.0
2024-09-09 13:50:00,69.39,69.4,69.27,69.29,8292.0,69.39,69.4,69.27,69.29,8292.0
2024-09-09 13:55:00,69.27,69.27,69.14,69.14,5396.0,69.27,69.27,69.14,69.14,5396.0
2024-09-09 14:00:00,69.15,69.18,69.08,69.09,6924.0,69.15,69.18,69.08,69.09,6924.0
2024-09-09 14:05:00,69.05,69.15,69.05,69.14,7237.0,69.05,69.15,69.05,69.14,7237.0
2024-09-09 14:10:00,69.12,69.14,69.04,69.04,7624.0,69.12,69.14,69.04,69.04,7624.0
2024-09-09 14:15:00,69.04,69.16,69.01,69.14,26527.0,69.04,69.16,69.01,69.14,26527.0
2024-09-09 14:20:00,69.14,69.48,69.14,69.48,24587.0,69.14,69.48,69.14,69.48,24587.0
2024-09-09 14:25:00,69.52,69.54,69.4,69.42,8815.0,69.52,69.54,69.4,69.42,8815.0
2024-09-09 14:30:00,69.42,69.46,69.35,69.37,6748.0,69.42,69.46,69.35,69.37,6748.0
2024-09-09 14:35:00,69.38,69.38,69.25,69.29,8650.0,69.38,69.38,69.25,69.29,8650.0
2024-09-09 14:40:00,69.29,69.4,69.26,69.39,8738.0,69.29,69.4,69.26,69.39,8738.0
2024-09-09 14:45:00,69.38,69.39,69.3,69.35,6307.0,69.38,69.39,69.3,69.35,6307.0
2024-09-09 14:50:00,69.35,69.36,69.29,69.36,18776.0,69.35,69.36,69.29,69.36,18776.0
2024-09-09 14:55:00,69.34,69.37,69.3,69.34,9620.0,69.34,69.37,69.3,69.34,9620.0
2024-09-09 15:00:00,69.32,69.42,69.27,69.4,15656.0,69.32,69.42,69.27,69.4,15656.0
2024-09-09 15:05:00,69.41,69.51,69.41,69.5,10635.0,69.41,69.51,69.41,69.5,10635.0
2024-09-09 15:10:00,69.48,69.5,69.43,69.46,11464.0,69.48,69.5,69.43,69.46,11464.0
2024-09-09 15:15:00,69.47,69.49,69.37,69.37,11345.0,69.47,69.49,69.37,69.37,11345.0
2024-09-09 15:20:00,69.35,69.38,69.32,69.35,10960.0,69.35,69.38,69.32,69.35,10960.0
2024-09-09 15:25:00,69.34,69.41,69.32,69.34,16481.0,69.34,69.41,69.32,69.34,16481.0
2024-09-09 15:30:00,69.34,69.34,69.15,69.22,38958.0,69.34,69.34,69.15,69.22,38958.0
2024-09-09 15:35:00,69.22,69.22,68.91,68.92,35390.0,69.22,69.22,68.91,68.92,35390.0
2024-09-09 15:40:00,68.93,69.03,68.9,68.97,30612.0,68.93,69.03,68.9,68.97,30612.0
2024-09-09 15:45:00,68.97,68.98,68.79,68.92,24700.0,68.97,68.98,68.79,68.92,24700.0
2024-09-09 15:50:00,68.91,68.95,68.77,68.88,33537.0,68.91,68.95,68.77,68.88,33537.0
2024-09-09 15:55:00,68.89,69.19,68.88,69.12,276500.0,68.89,69.19,68.88,69.12,276500.0
2024-09-10 09:30:00,67.05,68.41,66.81,66.81,48976.0,67.05,68.41,66.81,66.81,48976.0
2024-09-10 09:35:00,66.75,67.28,66.69,66.85,22108.0,66.75,67.28,66.69,66.85,22108.0
2024-09-10 09:40:00,66.75,67.21,66.71,67.01,29562.0,66.75,67.21,66.71,67.01,29562.0
2024-09-10 09:45:00,67.08,67.14,66.74,66.82,21657.0,67.08,67.14,66.74,66.82,21657.0
2024-09-10 09:50:00,66.85,67.17,66.81,66.81,14216.0,66.85,67.17,66.81,66.81,14216.0
2024-09-10 09:55:00,66.84,66.85,66.52,66.85,20220.0,66.84,66.85,66.52,66.85,20220.0
2024-09-10 10:00:00,66.85,67.09,66.8,67.03,15149.0,66.85,67.09,66.8,67.03,15149.0
2024-09-10 10:05:00,67.01,67.02,66.76,66.76,41180.0,67.01,67.02,66.76,66.76,41180.0
2024-09-10 10:10:00,66.78,66.78,66.55,66.71,47154.0,66.78,66.78,66.55,66.71,47154.0
2024-09-10 10:15:00,66.69,66.79,66.44,66.62,36192.0,66.69,66.79,66.44,66.62,36192.0
2024-09-10 10:20:00,66.58,66.62,66.4,66.51,42346.0,66.58,66.62,66.4,66.51,42346.0
2024-09-10 10:25:00,66.56,66.8,66.56,66.79,7978.0,66.56,66.8,66.56,66.79,7978.0
2024-09-10 10:30:00,66.78,67.0,66.68,66.71,15579.0,66.78,67.0,66.68,66.71,15579.0
2024-09-10 10:35:00,66.79,66.87,66.68,66.8,12004.0,66.79,66.87,66.68,66.8,12004.0
2024-09-10 10:40:00,66.81,66.92,66.7,66.8,12185.0,66.81,66.92,66.7,66.8,12185.0
2024-09-10 10:45:00,66.76,67.18,66.75,67.11,13036.0,66.76,67.18,66.75,67.11,13036.0
2024-09-10 10:50:00,67.09,67.1,66.94,67.02,13017.0,67.09,67.1,66.94,67.02,13017.0
2024-09-10 10:55:00,67.02,67.07,66.94,66.99,8886.0,67.02,67.07,66.94,66.99,8886.0
2024-09-10 11:00:00,66.99,66.99,66.75,66.84,8994.0,66.99,66.99,66.75,66.84,8994.0
2024-09-10 11:05:00,66.82,67.01,66.78,67.01,7127.0,66.82,67.01,66.78,67.01,7127.0
2024-09-10 11:10:00,67.02,67.12,66.99,67.06,9999.0,67.02,67.12,66.99,67.06,9999.0
2024-09-10 11:15:00,67.06,67.07,66.96,67.01,9717.0,67.06,67.07,66.96,67.01,9717.0
2024-09-10 11:20:00,67.04,67.04,66.91,66.96,8569.0,67.04,67.04,66.91,66.96,8569.0
2024-09-10 11:25:00,66.98,67.05,66.88,66.91,10253.0,66.98,67.05,66.88,66.91,10253.0
2024-09-10 11:30:00,66.88,66.92,66.72,66.72,8341.0,66.88,66.92,66.72,66.72,8341.0
2024-09-10 11:35:00,66.67,66.71,66.62,66.64,12271.0,66.67,66.71,66.62,66.64,12271.0
2024-09-10 11:40:00,66.64,66.83,66.59,66.68,16192.0,66.64,66.83,66.59,66.68,16192.0
2024-09-10 11:45:00,66.73,66.74,66.63,66.69,8913.0,66.73,66.74,66.63,66.69,8913.0
2024-09-10 11:50:00,66.69,66.69,66.51,66.52,7760.0,66.69,66.69,66.51,66.52,7760.0
2024-09-10 11:55:00,66.52,66.64,66.37,66.38,17640.0,66.52,66.64,66.37,66.38,17640.0
2024-09-10 12:00:00,66.38,66.38,65.98,66.06,11851.0,66.38,66.38,65.98,66.06,11851.0
2024-09-10 12:05:00,66.09,66.16,65.97,65.97,8934.0,66.09,66.16,65.97,65.97,8934.0
2024-09-10 12:10:00,65.93,65.94,65.4,65.46,20917.0,65.93,65.94,65.4,65.46,20917.0
2024-09-10 12:15:00,65.48,65.49,65.3,65.33,39425.0,65.48,65.49,65.3,65.33,39425.0
2024-09-10 12:20:00,65.34,65.47,65.19,65.21,48761.0,65.34,65.47,65.19,65.21,48761.0
2024-09-10 12:25:00,65.23,65.33,65.18,65.32,29690.0,65.23,65.33,65.18,65.32,29690.0
2024-09-10 12:30:00,65.31,65.48,65.31,65.44,29872.0,65.31,65.48,65.31,65.44,29872.0
2024-09-10 12:35:00,65.46,65.47,65.35,65.37,24624.0,65.46,65.47,65.35,65.37,24624.0
2024-09-10 12:40:00,65.37,65.44,65.29,65.37,26282.0,65.37,65.44,65.29,65.37,26282.0
2024-09-10 12:45:00,65.39,65.41,65.26,65.4,8822.0,65.39,65.41,65.26,65.4,8822.0
2024-09-10 12:50:00,65.4,65.47,65.3,65.44,5575.0,65.4,65.47,65.3,65.44,5575.0
2024-09-10 12:55:00,65.44,65.44,65.25,65.27,7514.0,65.44,65.44,65.25,65.27,7514.0
2024-09-10 13:00:00,65.27,65.46,65.25,65.42,14671.0,65.27,65.46,65.25,65.42,14671.0
2024-09-10 13:05:00,65.4,65.6,65.35,65.6,17807.0,65.4,65.6,65.35,65.6,17807.0
2024-09-10 13:10:00,65.58,65.79,65.57,65.79,21848.0,65.58,65.79,65.57,65.79,21848.0
2024-09-10 13:15:00,65.8,65.8,65.6,65.6,10119.0,65.8,65.8,65.6,65.6,10119.0
2024-09-10 13:20:00,65.57,65.57,65.45,65.53,4684.0,65.57,65.57,65.45,65.53,4684.0
2024-09-10 13:25:00,65.59,65.77,65.53,65.77,11136.0,65.59,65.77,65.53,65.77,11136.0
2024-09-10 13:30:00,65.67,65.7,65.59,65.69,2551.0,65.67,65.7,65.59,65.69,2551.0
2024-09-10 13:35:00,65.68,65.73,65.52,65.56,15755.0,65.68,65.73,65.52,65.56,15755.0
2024-09-10 13:40:00,65.55,65.55,65.39,65.45,6987.0,65.55,65.55,65.39,65.45,6987.0
2024-09-10 13:45:00,65.47,65.53,65.41,65.45,10492.0,65.47,65.53,65.41,65.45,10492.0
2024-09-10 13:50:00,65.47,65.59,65.42,65.48,75804.0,65.47,65.59,65.42,65.48,75804.0
2024-09-10 13:55:00,65.43,65.43,65.15,65.21,14638.0,65.43,65.43,65.15,65.21,14638.0
2024-09-10 14:00:00,65.2,65.25,65.13,65.15,13395.0,65.2,65.25,65.13,65.15,13395.0
2024-09-10 14:05:00,65.15,65.25,65.13,65.24,8891.0,65.15,65.25,65.13,65.24,8891.0
2024-09-10 14:10:00,65.24,65.25,65.13,65.17,11457.0,65.24,65.25,65.13,65.17,11457.0
2024-09-10 14:15:00,65.18,65.38,65.14,65.33,20347.0,65.18,65.38,65.14,65.33,20347.0
2024-09-10 14:20:00,65.28,65.31,64.98,65.18,21941.0,65.28,65.31,64.98,65.18,21941.0
2024-09-10 14:25:00,65.21,65.47,65.17,65.41,49167.0,65.21,65.47,65.17,65.41,49167.0
2024-09-10 14:30:00,65.4,65.43,65.29,65.36,6479.0,65.4,65.43,65.29,65.36,6479.0
2024-09-10 14:35:00,65.36,65.42,65.29,65.41,7427.0,65.36,65.42,65.29,65.41,7427.0
2024-09-10 14:40:00,65.41,65.44,65.38,65.44,14256.0,65.41,65.44,65.38,65.44,14256.0
2024-09-10 14:45:00,65.45,65.5,65.33,65.33,26454.0,65.45,65.5,65.33,65.33,26454.0
2024-09-10 14:50:00,65.35,65.44,65.32,65.34,16826.0,65.35,65.44,65.32,65.34,16826.0
2024-09-10 14:55:00,65.34,65.41,65.31,65.31,16786.0,65.34,65.41,65.31,65.31,16786.0
2024-09-10 15:00:00,65.28,65.45,65.18,65.38,26080.0,65.28,65.45,65.18,65.38,26080.0
2024-09-10 15:05:00,65.39,65.5,65.38,65.49,16394.0,65.39,65.5,65.38,65.49,16394.0
2024-09-10 15:10:00,65.5,65.68,65.47,65.66,40768.0,65.5,65.68,65.47,65.66,40768.0
2024-09-10 15:15:00,65.67,65.89,65.63,65.88,39998.0,65.67,65.89,65.63,65.88,39998.0
2024-09-10 15:20:00,65.87,65.98,65.85,65.92,27785.0,65.87,65.98,65.85,65.92,27785.0
2024-09-10 15:25:00,65.93,66.14,65.93,66.08,25581.0,65.93,66.14,65.93,66.08,25581.0
2024-09-10 15:30:00,66.09,66.09,65.7,65.77,22770.0,66.09,66.09,65.7,65.77,22770.0
2024-09-10 15:35:00,65.75,65.75,65.54,65.55,25906.0,65.75,65.75,65.54,65.55,25906.0
2024-09-10 15:40:00,65.56,65.95,65.5,65.86,42035.0,65.56,65.95,65.5,65.86,42035.0
2024-09-10 15:45:00,65.88,65.88,65.61,65.65,36312.0,65.88,65.88,65.61,65.65,36312.0
2024-09-10 15:50:00,65.6,65.74,65.48,65.58,125898.0,65.6,65.74,65.48,65.58,125898.0
2024-09-10 15:55:00,65.57,65.57,65.34,65.37,365242.0,65.57,65.57,65.34,65.37,365242.0
2024-09-11 09:30:00,65.32,65.49,64.65,64.65,55488.0,65.32,65.49,64.65,64.65,55488.0
2024-09-11 09:35:00,64.65,64.88,64.62,64.79,13435.0,64.65,64.88,64.62,64.79,13435.0
2024-09-11 09:40:00,64.78,64.92,64.55,64.8,16739.0,64.78,64.92,64.55,64.8,16739.0
2024-09-11 09:45:00,64.75,64.94,64.64,64.77,9964.0,64.75,64.94,64.64,64.77,9964.0
2024-09-11 09:50:00,64.73,64.73,64.35,64.53,12109.0,64.73,64.73,64.35,64.53,12109.0
2024-09-11 09:55:00,64.5,64.56,64.34,64.35,7100.0,64.5,64.56,64.34,64.35,7100.0
2024-09-11 10:00:00,64.35,64.35,64.1,64.12,42248.0,64.35,64.35,64.1,64.12,42248.0
2024-09-11 10:05:00,64.11,64.16,63.9,64.12,25167.0,64.11,64.16,63.9,64.12,25167.0
2024-09-11 10:10:00,64.13,64.16,63.85,63.85,19006.0,64.13,64.16,63.85,63.85,19006.0
2024-09-11 10:15:00,63.85,63.88,63.79,63.83,10340.0,63.85,63.88,63.79,63.83,10340.0
2024-09-11 10:20:00,63.83,64.05,63.67,63.99,12456.0,63.83,64.05,63.67,63.99,12456.0
2024-09-11 10:25:00,63.95,64.02,63.7,63.72,13145.0,63.95,64.02,63.7,63.72,13145.0
2024-09-11 10:30:00,63.72,64.01,63.65,64.01,17211.0,63.72,64.01,63.65,64.01,17211.0
2024-09-11 10:35:00,64.0,64.02,63.92,64.01,12168.0,64.0,64.02,63.92,64.01,12168.0
2024-09-11 10:40:00,64.0,64.06,63.86,63.9,13529.0,64.0,64.06,63.86,63.9,13529.0
2024-09-11 10:45:00,63.91,63.93,63.75,63.77,11816.0,63.91,63.93,63.75,63.77,11816.0
2024-09-11 10:50:00,63.77,63.84,63.75,63.79,10299.0,63.77,63.84,63.75,63.79,10299.0
2024-09-11 10:55:00,63.79,63.87,63.73,63.84,16143.0,63.79,63.87,63.73,63.84,16143.0
2024-09-11 11:00:00,63.83,63.84,63.62,63.71,52036.0,63.83,63.84,63.62,63.71,52036.0
2024-09-11 11:05:00,63.67,63.92,63.67,63.8,29006.0,63.67,63.92,63.67,63.8,29006.0
2024-09-11 11:10:00,63.76,64.0,63.76,63.97,8830.0,63.76,64.0,63.76,63.97,8830.0
2024-09-11 11:15:00,63.95,64.08,63.94,64.05,35685.0,63.95,64.08,63.94,64.05,35685.0
2024-09-11 11:20:00,64.03,64.17,64.01,64.16,18541.0,64.03,64.17,64.01,64.16,18541.0
2024-09-11 11:25:00,64.15,64.27,64.12,64.25,12921.0,64.15,64.27,64.12,64.25,12921.0
2024-09-11 11:30:00,64.23,64.28,64.15,64.28,12495.0,64.23,64.28,64.15,64.28,12495.0
2024-09-11 11:35:00,64.29,64.44,64.29,64.42,11344.0,64.29,64.44,64.29,64.42,11344.0
2024-09-11 11:40:00,64.4,64.5,64.38,64.46,10264.0,64.4,64.5,64.38,64.46,10264.0
2024-09-11 11:45:00,64.45,64.54,64.44,64.53,15372.0,64.45,64.54,64.44,64.53,15372.0
2024-09-11 11:50:00,64.53,64.56,64.39,64.41,17345.0,64.53,64.56,64.39,64.41,17345.0
2024-09-11 11:55:00,64.42,64.47,64.28,64.39,11362.0,64.42,64.47,64.28,64.39,11362.0
2024-09-11 12:00:00,64.38,64.39,64.21,64.27,11663.0,64.38,64.39,64.21,64.27,11663.0
2024-09-11 12:05:00,64.27,64.27,64.01,64.06,28765.0,64.27,64.27,64.01,64.06,28765.0
2024-09-11 12:10:00,64.1,64.18,64.09,64.17,11937.0,64.1,64.18,64.09,64.17,11937.0
2024-09-11 12:15:00,64.17,64.17,64.03,64.06,6033.0,64.17,64.17,64.03,64.06,6033.0
2024-09-11 12:20:00,64.08,64.09,63.93,64.0,15137.0,64.08,64.09,63.93,64.0,15137.0
2024-09-11 12:25:00,64.0,64.13,63.98,64.11,19134.0,64.0,64.13,63.98,64.11,19134.0
2024-09-11 12:30:00,64.14,64.18,64.07,64.08,10395.0,64.14,64.18,64.07,64.08,10395.0
2024-09-11 12:35:00,64.06,64.08,64.0,64.03,14062.0,64.06,64.08,64.0,64.03,14062.0
2024-09-11 12:40:00,64.04,64.18,63.98,64.14,38702.0,64.04,64.18,63.98,64.14,38702.0
2024-09-11 12:45:00,64.14,64.33,64.14,64.2,19221.0,64.14,64.33,64.14,64.2,19221.0
2024-09-11 12:50:00,64.2,64.38,64.19,64.38,33688.0,64.2,64.38,64.19,64.38,33688.0
2024-09-11 12:55:00,64.38,64.38,64.11,64.15,16040.0,64.38,64.38,64.11,64.15,16040.0
2024-09-11 13:00:00,64.14,64.33,64.14,64.22,16172.0,64.14,64.33,64.14,64.22,16172.0
2024-09-11 13:05:00,64.2,64.42,64.18,64.37,58352.0,64.2,64.42,64.18,64.37,58352.0
2024-09-11 13:10:00,64.39,64.42,64.29,64.42,13310.0,64.39,64.42,64.29,64.42,13310.0
2024-09-11 13:15:00,64.4,64.43,64.19,64.22,15474.0,64.4,64.43,64.19,64.22,15474.0
2024-09-11 13:20:00,64.19,64.21,64.1,64.12,23980.0,64.19,64.21,64.1,64.12,23980.0
2024-09-11 13:25:00,64.12,64.25,64.1,64.23,24137.0,64.12,64.25,64.1,64.23,24137.0
2024-09-11 13:30:00,64.23,64.44,64.22,64.35,87859.0,64.23,64.44,64.22,64.35,87859.0
2024-09-11 13:35:00,64.36,64.36,64.23,64.3,17181.0,64.36,64.36,64.23,64.3,17181.0
2024-09-11 13:40:00,64.33,64.46,64.33,64.4,5162.0,64.33,64.46,64.33,64.4,5162.0
2024-09-11 13:45:00,64.39,64.4,64.34,64.38,16932.0,64.39,64.4,64.34,64.38,16932.0
2024-09-11 13:50:00,64.38,64.41,64.26,64.28,19972.0,64.38,64.41,64.26,64.28,19972.0
2024-09-11 13:55:00,64.3,64.31,64.19,64.27,17493.0,64.3,64.31,64.19,64.27,17493.0
2024-09-11 14:00:00,64.25,64.32,64.17,64.31,11791.0,64.25,64.32,64.17,64.31,11791.0
2024-09-11 14:05:00,64.3,64.45,64.3,64.36,44320.0,64.3,64.45,64.3,64.36,44320.0
2024-09-11 14:10:00,64.34,64.47,64.34,64.4,81122.0,64.34,64.47,64.34,64.4,81122.0
2024-09-11 14:15:00,64.4,64.41,64.32,64.38,10938.0,64.4,64.41,64.32,64.38,10938.0
2024-09-11 14:20:00,64.36,64.4,64.3,64.34,11595.0,64.36,64.4,64.3,64.34,11595.0
2024-09-11 14:25:00,64.34,64.51,64.31,64.51,26293.0,64.34,64.51,64.31,64.51,26293.0
2024-09-11 14:30:00,64.54,64.78,64.54,64.76,32365.0,64.54,64.78,64.54,64.76,32365.0
2024-09-11 14:35:00,64.76,65.03,64.69,65.0,20759.0,64.76,65.03,64.69,65.0,20759.0
2024-09-11 14:40:00,65.0,65.11,64.91,65.08,10502.0,65.0,65.11,64.91,65.08,10502.0
2024-09-11 14:45:00,65.09,65.11,64.94,64.97,10400.0,65.09,65.11,64.94,64.97,10400.0
2024-09-11 14:50:00,64.96,64.97,64.87,64.93,12112.0,64.96,64.97,64.87,64.93,12112.0
2024-09-11 14:55:00,64.94,65.07,64.8,64.85,11370.0,64.94,65.07,64.8,64.85,11370.0
2024-09-11 15:00:00,64.81,64.84,64.71,64.77,24548.0,64.81,64.84,64.71,64.77,24548.0
2024-09-11 15:05:00,64.79,64.94,64.78,64.93,9841.0,64.79,64.94,64.78,64.93,9841.0
2024-09-11 15:10:00,64.94,64.99,64.91,64.96,10020.0,64.94,64.99,64.91,64.96,10020.0
2024-09-11 15:15:00,64.96,65.1,64.95,65.05,9402.0,64.96,65.1,64.95,65.05,9402.0
2024-09-11 15:20:00,65.03,65.13,65.02,65.03,12290.0,65.03,65.13,65.02,65.03,12290.0
2024-09-11 15:25:00,65.02,65.15,65.02,65.1,16379.0,65.02,65.15,65.02,65.1,16379.0
2024-09-11 15:30:00,65.09,65.26,65.09,65.25,30786.0,65.09,65.26,65.09,65.25,30786.0
2024-09-11 15:35:00,65.26,65.33,65.2,65.25,37674.0,65.26,65.33,65.2,65.25,37674.0
2024-09-11 15:40:00,65.25,65.25,64.9,65.02,32205.0,65.25,65.25,64.9,65.02,32205.0
2024-09-11 15:45:00,65.0,65.11,64.99,65.09,23370.0,65.0,65.11,64.99,65.09,23370.0
2024-09-11 15:50:00,65.08,65.35,65.02,65.35,50432.0,65.08,65.35,65.02,65.35,50432.0
2024-09-11 15:55:00,65.36,65.6,65.3,65.46,285232.0,65.36,65.6,65.3,65.46,285232.0
2024-09-12 09:30:00,65.4,65.88,65.4,65.67,84405.0,65.4,65.88,65.4,65.67,84405.0
2024-09-12 09:35:00,65.67,66.22,65.67,66.22,43687.0,65.67,66.22,65.67,66.22,43687.0
2024-09-12 09:40:00,66.22,66.55,66.22,66.35,35967.0,66.22,66.55,66.22,66.35,35967.0
2024-09-12 09:45:00,66.31,66.35,65.85,65.89,49024.0,66.31,66.35,65.85,65.89,49024.0
2024-09-12 09:50:00,65.89,65.99,65.72,65.94,36683.0,65.89,65.99,65.72,65.94,36683.0
2024-09-12 09:55:00,65.92,66.02,65.84,65.89,40559.0,65.92,66.02,65.84,65.89,40559.0
2024-09-12 10:00:00,65.88,65.9,65.43,65.43,102026.0,65.88,65.9,65.43,65.43,102026.0
2024-09-12 10:05:00,65.43,65.89,65.31,65.89,26568.0,65.43,65.89,65.31,65.89,26568.0
2024-09-12 10:10:00,65.93,66.04,65.88,65.95,28745.0,65.93,66.04,65.88,65.95,28745.0
2024-09-12 10:15:00,65.99,66.18,65.86,66.13,35624.0,65.99,66.18,65.86,66.13,35624.0
2024-09-12 10:20:00,66.13,66.19,66.04,66.12,18614.0,66.13,66.19,66.04,66.12,18614.0
2024-09-12 10:25:00,66.17,66.38,66.05,66.11,28621.0,66.17,66.38,66.05,66.11,28621.0
2024-09-12 10:30:00,66.12,66.18,65.95,66.06,29326.0,66.12,66.18,65.95,66.06,29326.0
2024-09-12 10:35:00,66.05,66.24,65.95,66.23,43752.0,66.05,66.24,65.95,66.23,43752.0
2024-09-12 10:40:00,66.23,66.48,66.19,66.45,14492.0,66.23,66.48,66.19,66.45,14492.0
2024-09-12 10:45:00,66.44,66.59,66.44,66.55,13464.0,66.44,66.59,66.44,66.55,13464.0
2024-09-12 10:50:00,66.55,66.58,66.42,66.45,13529.0,66.55,66.58,66.42,66.45,13529.0
2024-09-12 10:55:00,66.47,66.58,66.38,66.38,8582.0,66.47,66.58,66.38,66.38,8582.0
2024-09-12 11:00:00,66.37,66.39,66.29,66.36,8155.0,66.37,66.39,66.29,66.36,8155.0
2024-09-12 11:05:00,66.34,66.48,66.33,66.44,12801.0,66.34,66.48,66.33,66.44,12801.0
2024-09-12 11:10:00,66.44,66.8,66.42,66.67,18914.0,66.44,66.8,66.42,66.67,18914.0
2024-09-12 11:15:00,66.7,66.7,66.59,66.59,10031.0,66.7,66.7,66.59,66.59,10031.0
2024-09-12 11:20:00,66.6,66.6,66.45,66.55,11043.0,66.6,66.6,66.45,66.55,11043.0
2024-09-12 11:25:00,66.53,66.53,66.38,66.38,8234.0,66.53,66.53,66.38,66.38,8234.0
2024-09-12 11:30:00,66.37,66.45,66.33,66.36,9145.0,66.37,66.45,66.33,66.36,9145.0
2024-09-12 11:35:00,66.36,66.6,66.36,66.49,10620.0,66.36,66.6,66.36,66.49,10620.0
2024-09-12 11:40:00,66.52,66.56,66.42,66.42,13394.0,66.52,66.56,66.42,66.42,13394.0
2024-09-12 11:45:00,66.43,66.46,66.39,66.41,9783.0,66.43,66.46,66.39,66.41,9783.0
2024-09-12 11:50:00,66.43,66.46,66.36,66.36,8067.0,66.43,66.46,66.36,66.36,8067.0
2024-09-12 11:55:00,66.41,66.5,66.37,66.49,11967.0,66.41,66.5,66.37,66.49,11967.0
2024-09-12 12:00:00,66.48,66.69,66.48,66.66,14558.0,66.48,66.69,66.48,66.66,14558.0
2024-09-12 12:05:00,66.65,66.72,66.63,66.72,6345.0,66.65,66.72,66.63,66.72,6345.0
2024-09-12 12:10:00,66.73,66.74,66.67,66.68,15105.0,66.73,66.74,66.67,66.68,15105.0
2024-09-12 12:15:00,66.69,66.85,66.66,66.78,15784.0,66.69,66.85,66.66,66.78,15784.0
2024-09-12 12:20:00,66.81,66.87,66.78,66.82,13036.0,66.81,66.87,66.78,66.82,13036.0
2024-09-12 12:25:00,66.85,66.88,66.73,66.76,10523.0,66.85,66.88,66.73,66.76,10523.0
2024-09-12 12:30:00,66.74,66.82,66.71,66.75,17049.0,66.74,66.82,66.71,66.75,17049.0
2024-09-12 12:35:00,66.77,66.79,66.67,66.69,12773.0,66.77,66.79,66.67,66.69,12773.0
2024-09-12 12:40:00,66.7,66.79,66.64,66.67,15747.0,66.7,66.79,66.64,66.67,15747.0
2024-09-12 12:45:00,66.65,66.75,66.55,66.72,13861.0,66.65,66.75,66.55,66.72,13861.0
2024-09-12 12:50:00,66.75,66.9,66.73,66.86,14905.0,66.75,66.9,66.73,66.86,14905.0
2024-09-12 12:55:00,66.86,66.95,66.85,66.9,12970.0,66.86,66.95,66.85,66.9,12970.0
2024-09-12 13:00:00,66.91,66.94,66.86,66.88,9099.0,66.91,66.94,66.86,66.88,9099.0
2024-09-12 13:05:00,66.88,66.92,66.83,66.9,10449.0,66.88,66.92,66.83,66.9,10449.0
2024-09-12 13:10:00,66.92,66.96,66.88,66.93,10662.0,66.92,66.96,66.88,66.93,10662.0
2024-09-12 13:15:00,66.94,67.04,66.93,66.98,17182.0,66.94,67.04,66.93,66.98,17182.0
2024-09-12 13:20:00,66.98,66.99,66.91,66.99,17362.0,66.98,66.99,66.91,66.99,17362.0
2024-09-12 13:25:00,66.99,66.99,66.91,66.94,12988.0,66.99,66.99,66.91,66.94,12988.0
2024-09-12 13:30:00,66.95,66.99,66.87,66.99,21149.0,66.95,66.99,66.87,66.99,21149.0
2024-09-12 13:35:00,66.99,67.05,66.93,67.02,50408.0,66.99,67.05,66.93,67.02,50408.0
2024-09-12 13:40:00,67.01,67.13,66.98,67.13,17424.0,67.01,67.13,66.98,67.13,17424.0
2024-09-12 13:45:00,67.13,67.26,67.1,67.13,18864.0,67.13,67.26,67.1,67.13,18864.0
2024-09-12 13:50:00,67.13,67.26,67.13,67.22,27267.0,67.13,67.26,67.13,67.22,27267.0
2024-09-12 13:55:00,67.22,67.28,67.16,67.17,44462.0,67.22,67.28,67.16,67.17,44462.0
2024-09-12 14:00:00,67.17,67.35,67.17,67.33,16630.0,67.17,67.35,67.17,67.33,16630.0
2024-09-12 14:05:00,67.34,67.43,67.29,67.34,18679.0,67.34,67.43,67.29,67.34,18679.0
2024-09-12 14:10:00,67.36,67.38,67.29,67.3,19130.0,67.36,67.38,67.29,67.3,19130.0
2024-09-12 14:15:00,67.29,67.29,67.21,67.23,22705.0,67.29,67.29,67.21,67.23,22705.0
2024-09-12 14:20:00,67.22,67.3,67.18,67.29,13795.0,67.22,67.3,67.18,67.29,13795.0
2024-09-12 14:25:00,67.29,67.32,67.16,67.17,20807.0,67.29,67.32,67.16,67.17,20807.0
2024-09-12 14:30:00,67.17,67.25,67.16,67.23,16935.0,67.17,67.25,67.16,67.23,16935.0
2024-09-12 14:35:00,67.24,67.27,67.22,67.27,18858.0,67.24,67.27,67.22,67.27,18858.0
2024-09-12 14:40:00,67.28,67.33,67.25,67.3,15809.0,67.28,67.33,67.25,67.3,15809.0
2024-09-12 14:45:00,67.31,67.32,67.27,67.27,17109.0,67.31,67.32,67.27,67.27,17109.0
2024-09-12 14:50:00,67.29,67.3,67.07,67.19,37653.0,67.29,67.3,67.07,67.19,37653.0
2024-09-12 14:55:00,67.19,67.33,67.18,67.33,20007.0,67.19,67.33,67.18,67.33,20007.0
2024-09-12 15:00:00,67.31,67.33,67.19,67.19,23142.0,67.31,67.33,67.19,67.19,23142.0
2024-09-12 15:05:00,67.2,67.42,67.19,67.42,24167.0,67.2,67.42,67.19,67.42,24167.0
2024-09-12 15:10:00,67.42,67.53,67.42,67.5,29351.0,67.42,67.53,67.42,67.5,29351.0
2024-09-12 15:15:00,67.51,67.52,67.29,67.37,45068.0,67.51,67.52,67.29,67.37,45068.0
2024-09-12 15:20:00,67.37,67.41,67.32,67.32,15087.0,67.37,67.41,67.32,67.32,15087.0
2024-09-12 15:25:00,67.34,67.36,67.27,67.35,16843.0,67.34,67.36,67.27,67.35,16843.0
2024-09-12 15:30:00,67.35,67.36,67.2,67.24,20804.0,67.35,67.36,67.2,67.24,20804.0
2024-09-12 15:35:00,67.25,67.29,67.2,67.23,21855.0,67.25,67.29,67.2,67.23,21855.0
2024-09-12 15:40:00,67.22,67.22,66.98,67.01,38900.0,67.22,67.22,66.98,67.01,38900.0
2024-09-12 15:45:00,67.0,67.09,66.97,66.97,33517.0,67.0,67.09,66.97,66.97,33517.0
2024-09-12 15:50:00,66.97,67.06,66.87,67.01,48369.0,66.97,67.06,66.87,67.01,48369.0
2024-09-12 15:55:00,67.01,67.03,66.92,67.0,212383.0,67.01,67.03,66.92,67.0,212383.0
2024-09-13 09:30:00,68.63,69.2,68.41,68.53,46749.0,68.63,69.2,68.41,68.53,46749.0
2024-09-13 09:35:00,68.54,68.99,68.41,68.75,37899.0,68.54,68.99,68.41,68.75,37899.0
2024-09-13 09:40:00,68.75,69.15,68.63,69.09,33529.0,68.75,69.15,68.63,69.09,33529.0
2024-09-13 09:45:00,69.09,69.19,68.94,69.17,31827.0,69.09,69.19,68.94,69.17,31827.0
2024-09-13 09:50:00,69.1,69.14,68.86,68.91,26829.0,69.1,69.14,68.86,68.91,26829.0
2024-09-13 09:55:00,68.96,69.08,68.86,68.94,20205.0,68.96,69.08,68.86,68.94,20205.0
2024-09-13 10:00:00,69.04,69.04,68.74,68.98,32081.0,69.04,69.04,68.74,68.98,32081.0
2024-09-13 10:05:00,69.0,69.0,68.79,68.85,20554.0,69.0,69.0,68.79,68.85,20554.0
2024-09-13 10:10:00,68.83,69.06,68.78,68.95,49100.0,68.83,69.06,68.78,68.95,49100.0
2024-09-13 10:15:00,68.91,69.0,68.75,68.98,24413.0,68.91,69.0,68.75,68.98,24413.0
2024-09-13 10:20:00,69.0,69.32,68.98,69.3,37467.0,69.0,69.32,68.98,69.3,37467.0
2024-09-13 10:25:00,69.3,69.41,69.06,69.11,62149.0,69.3,69.41,69.06,69.11,62149.0
2024-09-13 10:30:00,69.18,69.29,68.95,69.17,84162.0,69.18,69.29,68.95,69.17,84162.0
2024-09-13 10:35:00,69.15,69.5,69.06,69.39,30950.0,69.15,69.5,69.06,69.39,30950.0
2024-09-13 10:40:00,69.4,69.52,69.35,69.48,21058.0,69.4,69.52,69.35,69.48,21058.0
2024-09-13 10:45:00,69.48,69.67,69.45,69.66,17456.0,69.48,69.67,69.45,69.66,17456.0
2024-09-13 10:50:00,69.68,69.69,69.56,69.6,14304.0,69.68,69.69,69.56,69.6,14304.0
2024-09-13 10:55:00,69.63,69.67,69.32,69.33,17565.0,69.63,69.67,69.32,69.33,17565.0
2024-09-13 11:00:00,69.33,69.34,69.24,69.31,8136.0,69.33,69.34,69.24,69.31,8136.0
2024-09-13 11:05:00,69.33,69.38,69.17,69.2,15397.0,69.33,69.38,69.17,69.2,15397.0
2024-09-13 11:10:00,69.25,69.27,69.15,69.18,8571.0,69.25,69.27,69.15,69.18,8571.0
2024-09-13 11:15:00,69.18,69.29,69.17,69.26,11900.0,69.18,69.29,69.17,69.26,11900.0
2024-09-13 11:20:00,69.24,69.25,69.13,69.24,14331.0,69.24,69.25,69.13,69.24,14331.0
2024-09-13 11:25:00,69.25,69.31,69.18,69.18,8589.0,69.25,69.31,69.18,69.18,8589.0
2024-09-13 11:30:00,69.19,69.24,69.16,69.19,7224.0,69.19,69.24,69.16,69.19,7224.0
2024-09-13 11:35:00,69.2,69.28,69.2,69.27,13664.0,69.2,69.28,69.2,69.27,13664.0
2024-09-13 11:40:00,69.29,69.4,69.29,69.39,12806.0,69.29,69.4,69.29,69.39,12806.0
2024-09-13 11:45:00,69.4,69.5,69.4,69.5,20580.0,69.4,69.5,69.4,69.5,20580.0
2024-09-13 11:50:00,69.48,69.75,69.46,69.73,130794.0,69.48,69.75,69.46,69.73,130794.0
2024-09-13 11:55:00,69.75,69.75,69.51,69.55,10901.0,69.75,69.75,69.51,69.55,10901.0
2024-09-13 12:00:00,69.56,69.62,69.53,69.56,10551.0,69.56,69.62,69.53,69.56,10551.0
2024-09-13 12:05:00,69.53,69.76,69.51,69.74,66862.0,69.53,69.76,69.51,69.74,66862.0
2024-09-13 12:10:00,69.75,69.75,69.58,69.63,8670.0,69.75,69.75,69.58,69.63,8670.0
2024-09-13 12:15:00,69.6,69.66,69.57,69.63,9757.0,69.6,69.66,69.57,69.63,9757.0
2024-09-13 12:20:00,69.64,69.65,69.51,69.52,7350.0,69.64,69.65,69.51,69.52,7350.0
2024-09-13 12:25:00,69.53,69.53,69.37,69.41,9946.0,69.53,69.53,69.37,69.41,9946.0
2024-09-13 12:30:00,69.4,69.51,69.36,69.49,16721.0,69.4,69.51,69.36,69.49,16721.0
2024-09-13 12:35:00,69.5,69.51,69.33,69.33,14343.0,69.5,69.51,69.33,69.33,14343.0
2024-09-13 12:40:00,69.31,69.31,69.22,69.31,8696.0,69.31,69.31,69.22,69.31,8696.0
2024-09-13 12:45:00,69.29,69.3,69.15,69.17,12542.0,69.29,69.3,69.15,69.17,12542.0
2024-09-13 12:50:00,69.15,69.33,69.15,69.33,8529.0,69.15,69.33,69.15,69.33,8529.0
2024-09-13 12:55:00,69.32,69.33,69.17,69.2,7125.0,69.32,69.33,69.17,69.2,7125.0
2024-09-13 13:00:00,69.19,69.25,69.18,69.24,6754.0,69.19,69.25,69.18,69.24,6754.0
2024-09-13 13:05:00,69.24,69.3,69.2,69.3,7885.0,69.24,69.3,69.2,69.3,7885.0
2024-09-13 13:10:00,69.31,69.37,69.3,69.34,13933.0,69.31,69.37,69.3,69.34,13933.0
2024-09-13 13:15:00,69.34,69.35,69.27,69.28,15510.0,69.34,69.35,69.27,69.28,15510.0
2024-09-13 13:20:00,69.28,69.31,69.2,69.2,9328.0,69.28,69.31,69.2,69.2,9328.0
2024-09-13 13:25:00,69.22,69.28,69.22,69.27,10937.0,69.22,69.28,69.22,69.27,10937.0
2024-09-13 13:30:00,69.27,69.32,69.24,69.31,9436.0,69.27,69.32,69.24,69.31,9436.0
2024-09-13 13:35:00,69.31,69.44,69.3,69.43,18998.0,69.31,69.44,69.3,69.43,18998.0
2024-09-13 13:40:00,69.42,69.45,69.38,69.42,10050.0,69.42,69.45,69.38,69.42,10050.0
2024-09-13 13:45:00,69.41,69.42,69.37,69.38,14091.0,69.41,69.42,69.37,69.38,14091.0
2024-09-13 13:50:00,69.39,69.41,69.15,69.25,12627.0,69.39,69.41,69.15,69.25,12627.0
2024-09-13 13:55:00,69.23,69.25,69.18,69.23,29418.0,69.23,69.25,69.18,69.23,29418.0
2024-09-13 14:00:00,69.23,69.32,69.13,69.32,31836.0,69.23,69.32,69.13,69.32,31836.0
2024-09-13 14:05:00,69.31,69.41,69.3,69.37,12292.0,69.31,69.41,69.3,69.37,12292.0
2024-09-13 14:10:00,69.36,69.4,69.33,69.38,12518.0,69.36,69.4,69.33,69.38,12518.0
2024-09-13 14:15:00,69.37,69.42,69.36,69.42,13546.0,69.37,69.42,69.36,69.42,13546.0
2024-09-13 14:20:00,69.43,69.44,69.32,69.34,12647.0,69.43,69.44,69.32,69.34,12647.0
2024-09-13 14:25:00,69.33,69.35,69.27,69.33,11329.0,69.33,69.35,69.27,69.33,11329.0
2024-09-13 14:30:00,69.32,69.32,69.16,69.16,13795.0,69.32,69.32,69.16,69.16,13795.0
2024-09-13 14:35:00,69.16,69.21,69.16,69.19,17626.0,69.16,69.21,69.16,69.19,17626.0
2024-09-13 14:40:00,69.18,69.23,69.15,69.18,17632.0,69.18,69.23,69.15,69.18,17632.0
2024-09-13 14:45:00,69.17,69.22,69.17,69.19,10822.0,69.17,69.22,69.17,69.19,10822.0
2024-09-13 14:50:00,69.19,69.19,68.99,69.01,28849.0,69.19,69.19,68.99,69.01,28849.0
2024-09-13 14:55:00,69.0,69.11,68.96,68.97,16601.0,69.0,69.11,68.96,68.97,16601.0
2024-09-13 15:00:00,68.97,68.99,68.88,68.94,15160.0,68.97,68.99,68.88,68.94,15160.0
2024-09-13 15:05:00,68.94,68.97,68.88,68.9,12549.0,68.94,68.97,68.88,68.9,12549.0
2024-09-13 15:10:00,68.9,68.95,68.87,68.94,22640.0,68.9,68.95,68.87,68.94,22640.0
2024-09-13 15:15:00,68.92,68.98,68.91,68.98,15944.0,68.92,68.98,68.91,68.98,15944.0
2024-09-13 15:20:00,68.98,69.0,68.92,68.94,17233.0,68.98,69.0,68.92,68.94,17233.0
2024-09-13 15:25:00,68.95,68.98,68.87,68.97,25604.0,68.95,68.98,68.87,68.97,25604.0
2024-09-13 15:30:00,68.97,68.98,68.88,68.97,31584.0,68.97,68.98,68.88,68.97,31584.0
2024-09-13 15:35:00,68.97,68.97,68.87,68.92,41272.0,68.97,68.97,68.87,68.92,41272.0
2024-09-13 15:40:00,68.91,68.91,68.74,68.78,68705.0,68.91,68.91,68.74,68.78,68705.0
2024-09-13 15:45:00,68.78,68.91,68.75,68.76,55694.0,68.78,68.91,68.75,68.76,55694.0
2024-09-13 15:50:00,68.75,68.96,68.73,68.86,110864.0,68.75,68.96,68.73,68.86,110864.0
2024-09-13 15:55:00,68.86,69.02,68.79,68.94,210542.0,68.86,69.02,68.79,68.94,210542.0
2024-09-16 09:30:00,69.13,69.58,69.02,69.48,33359.0,69.13,69.58,69.02,69.48,33359.0
2024-09-16 09:35:00,69.47,69.47,68.88,69.0,19176.0,69.47,69.47,68.88,69.0,19176.0
2024-09-16 09:40:00,68.98,69.17,68.78,68.78,10843.0,68.98,69.17,68.78,68.78,10843.0
2024-09-16 09:45:00,68.81,68.86,68.64,68.8,16853.0,68.81,68.86,68.64,68.8,16853.0
2024-09-16 09:50:00,68.78,69.04,68.72,68.98,11661.0,68.78,69.04,68.72,68.98,11661.0
2024-09-16 09:55:00,69.04,69.21,68.98,69.07,14756.0,69.04,69.21,68.98,69.07,14756.0
2024-09-16 10:00:00,69.02,69.11,68.98,69.08,33525.0,69.02,69.11,68.98,69.08,33525.0
2024-09-16 10:05:00,69.09,69.25,69.08,69.16,24860.0,69.09,69.25,69.08,69.16,24860.0
2024-09-16 10:10:00,69.17,69.21,68.79,68.8,10654.0,69.17,69.21,68.79,68.8,10654.0
2024-09-16 10:15:00,68.84,68.95,68.81,68.93,10104.0,68.84,68.95,68.81,68.93,10104.0
2024-09-16 10:20:00,68.9,69.07,68.9,68.92,18368.0,68.9,69.07,68.9,68.92,18368.0
2024-09-16 10:25:00,68.93,68.93,68.74,68.77,9857.0,68.93,68.93,68.74,68.77,9857.0
2024-09-16 10:30:00,68.76,68.76,68.52,68.53,15517.0,68.76,68.76,68.52,68.53,15517.0
2024-09-16 10:35:00,68.55,68.75,68.55,68.6,24327.0,68.55,68.75,68.55,68.6,24327.0
2024-09-16 10:40:00,68.62,68.69,68.54,68.67,12510.0,68.62,68.69,68.54,68.67,12510.0
2024-09-16 10:45:00,68.67,68.84,68.67,68.78,12100.0,68.67,68.84,68.67,68.78,12100.0
2024-09-16 10:50:00,68.87,68.89,68.73,68.79,8753.0,68.87,68.89,68.73,68.79,8753.0
2024-09-16 10:55:00,68.79,68.79,68.68,68.69,6806.0,68.79,68.79,68.68,68.69,6806.0
2024-09-16 11:00:00,68.66,68.73,68.59,68.72,9931.0,68.66,68.73,68.59,68.72,9931.0
2024-09-16 11:05:00,68.7,68.87,68.7,68.83,19315.0,68.7,68.87,68.7,68.83,19315.0
2024-09-16 11:10:00,68.83,68.87,68.64,68.7,21614.0,68.83,68.87,68.64,68.7,21614.0
2024-09-16 11:15:00,68.7,68.82,68.48,68.48,20294.0,68.7,68.82,68.48,68.48,20294.0
2024-09-16 11:20:00,68.47,68.65,68.36,68.65,33772.0,68.47,68.65,68.36,68.65,33772.0
2024-09-16 11:25:00,68.63,68.67,68.56,68.56,34164.0,68.63,68.67,68.56,68.56,34164.0
2024-09-16 11:30:00,68.5,68.61,68.5,68.6,7272.0,68.5,68.61,68.5,68.6,7272.0
2024-09-16 11:35:00,68.61,68.62,68.5,68.56,8343.0,68.61,68.62,68.5,68.56,8343.0
2024-09-16 11:40:00,68.59,68.62,68.54,68.59,6425.0,68.59,68.62,68.54,68.59,6425.0
2024-09-16 11:45:00,68.59,68.69,68.59,68.68,11227.0,68.59,68.69,68.59,68.68,11227.0
2024-09-16 11:50:00,68.67,68.72,68.6,68.62,17478.0,68.67,68.72,68.6,68.62,17478.0
2024-09-16 11:55:00,68.63,68.75,68.61,68.67,17051.0,68.63,68.75,68.61,68.67,17051.0
2024-09-16 12:00:00,68.65,68.66,68.39,68.4,17638.0,68.65,68.66,68.39,68.4,17638.0
2024-09-16 12:05:00,68.4,68.42,68.2,68.23,82821.0,68.4,68.42,68.2,68.23,82821.0
2024-09-16 12:10:00,68.19,68.22,67.84,67.88,25774.0,68.19,68.22,67.84,67.88,25774.0
2024-09-16 12:15:00,67.87,68.21,67.85,68.21,52941.0,67.87,68.21,67.85,68.21,52941.0
2024-09-16 12:20:00,68.23,68.3,68.2,68.24,10404.0,68.23,68.3,68.2,68.24,10404.0
2024-09-16 12:25:00,68.31,68.44,68.31,68.43,6274.0,68.31,68.44,68.31,68.43,6274.0
2024-09-16 12:30:00,68.44,68.57,68.4,68.4,6191.0,68.44,68.57,68.4,68.4,6191.0
2024-09-16 12:35:00,68.47,68.47,68.21,68.31,24010.0,68.47,68.47,68.21,68.31,24010.0
2024-09-16 12:40:00,68.34,68.53,68.34,68.49,6696.0,68.34,68.53,68.34,68.49,6696.0
2024-09-16 12:45:00,68.51,68.55,68.49,68.51,5022.0,68.51,68.55,68.49,68.51,5022.0
2024-09-16 12:50:00,68.51,68.63,68.5,68.51,9240.0,68.51,68.63,68.5,68.51,9240.0
2024-09-16 12:55:00,68.5,68.5,68.34,68.45,23926.0,68.5,68.5,68.34,68.45,23926.0
2024-09-16 13:00:00,68.53,68.53,68.4,68.4,5850.0,68.53,68.53,68.4,68.4,5850.0
2024-09-16 13:05:00,68.49,68.5,68.3,68.37,17313.0,68.49,68.5,68.3,68.37,17313.0
2024-09-16 13:10:00,68.37,68.37,68.26,68.26,16939.0,68.37,68.37,68.26,68.26,16939.0
2024-09-16 13:15:00,68.28,68.41,68.28,68.37,19491.0,68.28,68.41,68.28,68.37,19491.0
2024-09-16 13:20:00,68.41,68.45,68.34,68.38,16782.0,68.41,68.45,68.34,68.38,16782.0
2024-09-16 13:25:00,68.39,68.45,68.33,68.44,11888.0,68.39,68.45,68.33,68.44,11888.0
2024-09-16 13:30:00,68.44,68.46,68.41,68.43,5532.0,68.44,68.46,68.41,68.43,5532.0
2024-09-16 13:35:00,68.44,68.46,68.37,68.42,19540.0,68.44,68.46,68.37,68.42,19540.0
2024-09-16 13:40:00,68.43,68.43,68.31,68.39,13523.0,68.43,68.43,68.31,68.39,13523.0
2024-09-16 13:45:00,68.4,68.51,68.4,68.51,14441.0,68.4,68.51,68.4,68.51,14441.0
2024-09-16 13:50:00,68.54,68.55,68.39,68.4,11959.0,68.54,68.55,68.39,68.4,11959.0
2024-09-16 13:55:00,68.37,68.44,68.35,68.42,8978.0,68.37,68.44,68.35,68.42,8978.0
2024-09-16 14:00:00,68.42,68.53,68.39,68.5,12533.0,68.42,68.53,68.39,68.5,12533.0
2024-09-16 14:05:00,68.49,68.55,68.36,68.51,26550.0,68.49,68.55,68.36,68.51,26550.0
2024-09-16 14:10:00,68.52,68.72,68.51,68.67,12303.0,68.52,68.72,68.51,68.67,12303.0
2024-09-16 14:15:00,68.67,68.68,68.55,68.61,8276.0,68.67,68.68,68.55,68.61,8276.0
2024-09-16 14:20:00,68.62,68.62,68.52,68.59,5815.0,68.62,68.62,68.52,68.59,5815.0
2024-09-16 14:25:00,68.59,68.73,68.59,68.68,10157.0,68.59,68.73,68.59,68.68,10157.0
2024-09-16 14:30:00,68.68,68.82,68.67,68.81,10979.0,68.68,68.82,68.67,68.81,10979.0
2024-09-16 14:35:00,68.84,68.84,68.76,68.8,8263.0,68.84,68.84,68.76,68.8,8263.0
2024-09-16 14:40:00,68.8,68.91,68.79,68.9,9561.0,68.8,68.91,68.79,68.9,9561.0
2024-09-16 14:45:00,68.88,68.98,68.87,68.91,10266.0,68.88,68.98,68.87,68.91,10266.0
2024-09-16 14:50:00,68.92,68.94,68.87,68.87,11170.0,68.92,68.94,68.87,68.87,11170.0
2024-09-16 14:55:00,68.89,68.95,68.86,68.93,11405.0,68.89,68.95,68.86,68.93,11405.0
2024-09-16 15:00:00,68.92,68.93,68.84,68.84,14482.0,68.92,68.93,68.84,68.84,14482.0
2024-09-16 15:05:00,68.84,68.95,68.82,68.94,14605.0,68.84,68.95,68.82,68.94,14605.0
2024-09-16 15:10:00,68.93,68.96,68.87,68.88,13219.0,68.93,68.96,68.87,68.88,13219.0
2024-09-16 15:15:00,68.86,69.01,68.86,69.01,14207.0,68.86,69.01,68.86,69.01,14207.0
2024-09-16 15:20:00,69.01,69.05,68.97,69.02,9480.0,69.01,69.05,68.97,69.02,9480.0
2024-09-16 15:25:00,69.01,69.01,68.9,68.93,14318.0,69.01,69.01,68.9,68.93,14318.0
2024-09-16 15:30:00,68.92,68.93,68.82,68.92,19058.0,68.92,68.93,68.82,68.92,19058.0
2024-09-16 15:35:00,68.91,68.91,68.78,68.86,18094.0,68.91,68.91,68.78,68.86,18094.0
2024-09-16 15:40:00,68.85,68.89,68.76,68.83,54472.0,68.85,68.89,68.76,68.83,54472.0
2024-09-16 15:45:00,68.84,68.85,68.72,68.8,54835.0,68.84,68.85,68.72,68.8,54835.0
2024-09-16 15:50:00,68.78,68.86,68.56,68.65,64786.0,68.78,68.86,68.56,68.65,64786.0
2024-09-16 15:55:00,68.64,68.88,68.64,68.79,204872.0,68.64,68.88,68.64,68.79,204872.0
2024-09-17 09:30:00,69.64,70.06,69.35,69.83,26781.0,69.64,70.06,69.35,69.83,26781.0
2024-09-17 09:35:00,69.78,70.3,69.7,70.26,26633.0,69.78,70.3,69.7,70.26,26633.0
2024-09-17 09:40:00,70.25,70.42,69.84,70.35,42398.0,70.25,70.42,69.84,70.35,42398.0
2024-09-17 09:45:00,70.37,70.5,70.22,70.45,34282.0,70.37,70.5,70.22,70.45,34282.0
2024-09-17 09:50:00,70.46,70.78,70.42,70.42,16350.0,70.46,70.78,70.42,70.42,16350.0
2024-09-17 09:55:00,70.46,70.5,70.15,70.26,26976.0,70.46,70.5,70.15,70.26,26976.0
2024-09-17 10:00:00,70.3,70.59,70.26,70.56,39616.0,70.3,70.59,70.26,70.56,39616.0
2024-09-17 10:05:00,70.56,70.75,70.52,70.75,57218.0,70.56,70.75,70.52,70.75,57218.0
2024-09-17 10:10:00,70.75,70.88,70.64,70.82,18907.0,70.75,70.88,70.64,70.82,18907.0
2024-09-17 10:15:00,70.85,71.23,70.85,71.2,39926.0,70.85,71.23,70.85,71.2,39926.0
2024-09-17 10:20:00,71.23,71.44,71.22,71.38,15219.0,71.23,71.44,71.22,71.38,15219.0
2024-09-17 10:25:00,71.4,71.4,71.24,71.33,21628.0,71.4,71.4,71.24,71.33,21628.0
2024-09-17 10:30:00,71.33,71.34,71.03,71.32,24066.0,71.33,71.34,71.03,71.32,24066.0
2024-09-17 10:35:00,71.31,71.43,71.19,71.43,17063.0,71.31,71.43,71.19,71.43,17063.0
2024-09-17 10:40:00,71.44,71.46,70.94,70.94,16249.0,71.44,71.46,70.94,70.94,16249.0
2024-09-17 10:45:00,70.94,71.04,70.9,70.99,9360.0,70.94,71.04,70.9,70.99,9360.0
2024-09-17 10:50:00,70.97,71.07,70.93,70.93,2710.0,70.97,71.07,70.93,70.93,2710.0
2024-09-17 10:55:00,70.87,70.92,70.68,70.72,9142.0,70.87,70.92,70.68,70.72,9142.0
2024-09-17 11:00:00,70.74,70.79,70.57,70.57,23624.0,70.74,70.79,70.57,70.57,23624.0
2024-09-17 11:05:00,70.59,70.68,70.57,70.6,26306.0,70.59,70.68,70.57,70.6,26306.0
2024-09-17 11:10:00,70.61,70.67,70.55,70.61,22000.0,70.61,70.67,70.55,70.61,22000.0
2024-09-17 11:15:00,70.6,70.86,70.55,70.83,22005.0,70.6,70.86,70.55,70.83,22005.0
2024-09-17 11:20:00,70.82,70.84,70.72,70.84,10135.0,70.82,70.84,70.72,70.84,10135.0
2024-09-17 11:25:00,70.84,70.86,70.59,70.59,10265.0,70.84,70.86,70.59,70.59,10265.0
2024-09-17 11:30:00,70.57,70.67,70.52,70.64,17962.0,70.57,70.67,70.52,70.64,17962.0
2024-09-17 11:35:00,70.65,70.65,70.44,70.46,75879.0,70.65,70.65,70.44,70.46,75879.0
2024-09-17 11:40:00,70.45,70.5,70.3,70.33,44079.0,70.45,70.5,70.3,70.33,44079.0
2024-09-17 11:45:00,70.31,70.41,70.28,70.3,30945.0,70.31,70.41,70.28,70.3,30945.0
2024-09-17 11:50:00,70.33,70.51,70.29,70.4,28654.0,70.33,70.51,70.29,70.4,28654.0
2024-09-17 11:55:00,70.4,70.48,70.35,70.43,13655.0,70.4,70.48,70.35,70.43,13655.0
2024-09-17 12:00:00,70.42,70.55,70.31,70.54,27873.0,70.42,70.55,70.31,70.54,27873.0
2024-09-17 12:05:00,70.55,70.63,70.45,70.45,25596.0,70.55,70.63,70.45,70.45,25596.0
2024-09-17 12:10:00,70.45,70.57,70.42,70.57,19522.0,70.45,70.57,70.42,70.57,19522.0
2024-09-17 12:15:00,70.56,70.56,70.28,70.35,31964.0,70.56,70.56,70.28,70.35,31964.0
2024-09-17 12:20:00,70.36,70.38,70.29,70.36,15966.0,70.36,70.38,70.29,70.36,15966.0
2024-09-17 12:25:00,70.38,70.61,70.36,70.6,17105.0,70.38,70.61,70.36,70.6,17105.0
2024-09-17 12:30:00,70.58,70.59,70.52,70.56,16384.0,70.58,70.59,70.52,70.56,16384.0
2024-09-17 12:35:00,70.56,70.56,70.5,70.53,17013.0,70.56,70.56,70.5,70.53,17013.0
2024-09-17 12:40:00,70.55,70.59,70.44,70.49,20805.0,70.55,70.59,70.44,70.49,20805.0
2024-09-17 12:45:00,70.48,70.5,70.18,70.18,16048.0,70.48,70.5,70.18,70.18,16048.0
2024-09-17 12:50:00,70.18,70.27,70.11,70.25,31757.0,70.18,70.27,70.11,70.25,31757.0
2024-09-17 12:55:00,70.25,70.28,70.14,70.17,17496.0,70.25,70.28,70.14,70.17,17496.0
2024-09-17 13:00:00,70.18,70.3,70.12,70.14,18164.0,70.18,70.3,70.12,70.14,18164.0
2024-09-17 13:05:00,70.16,70.22,70.12,70.2,13805.0,70.16,70.22,70.12,70.2,13805.0
2024-09-17 13:10:00,70.21,70.23,70.07,70.11,20715.0,70.21,70.23,70.07,70.11,20715.0
2024-09-17 13:15:00,70.13,70.23,70.02,70.16,21194.0,70.13,70.23,70.02,70.16,21194.0
2024-09-17 13:20:00,70.18,70.37,70.16,70.35,17670.0,70.18,70.37,70.16,70.35,17670.0
2024-09-17 13:25:00,70.36,70.44,70.3,70.31,17500.0,70.36,70.44,70.3,70.31,17500.0
2024-09-17 13:30:00,70.31,70.36,70.25,70.28,17289.0,70.31,70.36,70.25,70.28,17289.0
2024-09-17 13:35:00,70.28,70.31,70.15,70.17,10944.0,70.28,70.31,70.15,70.17,10944.0
2024-09-17 13:40:00,70.16,70.17,70.01,70.03,14591.0,70.16,70.17,70.01,70.03,14591.0
2024-09-17 13:45:00,70.05,70.2,69.98,70.2,19604.0,70.05,70.2,69.98,70.2,19604.0
2024-09-17 13:50:00,70.2,70.31,70.19,70.3,20827.0,70.2,70.31,70.19,70.3,20827.0
2024-09-17 13:55:00,70.29,70.35,70.22,70.23,17623.0,70.29,70.35,70.22,70.23,17623.0
2024-09-17 14:00:00,70.22,70.32,70.17,70.29,13481.0,70.22,70.32,70.17,70.29,13481.0
2024-09-17 14:05:00,70.31,70.36,70.27,70.28,22804.0,70.31,70.36,70.27,70.28,22804.0
2024-09-17 14:10:00,70.29,70.37,70.25,70.28,14168.0,70.29,70.37,70.25,70.28,14168.0
2024-09-17 14:15:00,70.28,70.41,70.27,70.27,15270.0,70.28,70.41,70.27,70.27,15270.0
2024-09-17 14:20:00,70.27,70.35,70.23,70.3,18613.0,70.27,70.35,70.23,70.3,18613.0
2024-09-17 14:25:00,70.29,70.42,70.25,70.38,25418.0,70.29,70.42,70.25,70.38,25418.0
2024-09-17 14:30:00,70.39,70.51,70.36,70.51,15354.0,70.39,70.51,70.36,70.51,15354.0
2024-09-17 14:35:00,70.51,70.57,70.49,70.49,11242.0,70.51,70.57,70.49,70.49,11242.0
2024-09-17 14:40:00,70.49,70.54,70.45,70.51,17466.0,70.49,70.54,70.45,70.51,17466.0
2024-09-17 14:45:00,70.49,70.52,70.35,70.41,25527.0,70.49,70.52,70.35,70.41,25527.0
2024-09-17 14:50:00,70.4,70.48,70.35,70.47,16945.0,70.4,70.48,70.35,70.47,16945.0
2024-09-17 14:55:00,70.48,70.52,70.45,70.47,23108.0,70.48,70.52,70.45,70.47,23108.0
2024-09-17 15:00:00,70.47,70.53,70.37,70.38,34044.0,70.47,70.53,70.37,70.38,34044.0
2024-09-17 15:05:00,70.38,70.39,70.29,70.32,14839.0,70.38,70.39,70.29,70.32,14839.0
2024-09-17 15:10:00,70.32,70.37,70.28,70.32,32845.0,70.32,70.37,70.28,70.32,32845.0
2024-09-17 15:15:00,70.31,70.32,70.09,70.13,68936.0,70.31,70.32,70.09,70.13,68936.0
2024-09-17 15:20:00,70.13,70.13,69.99,70.02,56152.0,70.13,70.13,69.99,70.02,56152.0
2024-09-17 15:25:00,70.03,70.12,70.01,70.07,45368.0,70.03,70.12,70.01,70.07,45368.0
2024-09-17 15:30:00,70.07,70.17,69.97,70.17,48247.0,70.07,70.17,69.97,70.17,48247.0
2024-09-17 15:35:00,70.16,70.21,70.11,70.13,30581.0,70.16,70.21,70.11,70.13,30581.0
2024-09-17 15:40:00,70.13,70.2,70.11,70.17,32867.0,70.13,70.2,70.11,70.17,32867.0
2024-09-17 15:45:00,70.17,70.25,70.07,70.25,28079.0,70.17,70.25,70.07,70.25,28079.0
2024-09-17 15:50:00,70.25,70.43,70.12,70.36,116348.0,70.25,70.43,70.12,70.36,116348.0
2024-09-17 15:55:00,70.36,70.41,70.17,70.23,678818.0,70.36,70.41,70.17,70.23,678818.0
2024-09-18 09:30:00,70.43,71.18,70.4,70.91,21224.0,70.43,71.18,70.4,70.91,21224.0
2024-09-18 09:35:00,71.01,71.01,70.71,70.86,15927.0,71.01,71.01,70.71,70.86,15927.0
2024-09-18 09:40:00,70.86,70.86,70.61,70.8,13117.0,70.86,70.86,70.61,70.8,13117.0
2024-09-18 09:45:00,70.82,70.92,70.73,70.73,50397.0,70.82,70.92,70.73,70.73,50397.0
2024-09-18 09:50:00,70.73,70.74,70.37,70.39,13386.0,70.73,70.74,70.37,70.39,13386.0
2024-09-18 09:55:00,70.48,70.48,70.27,70.31,6907.0,70.48,70.48,70.27,70.31,6907.0
2024-09-18 10:00:00,70.27,70.36,70.14,70.36,13833.0,70.27,70.36,70.14,70.36,13833.0
2024-09-18 10:05:00,70.39,70.39,70.13,70.16,10028.0,70.39,70.39,70.13,70.16,10028.0
2024-09-18 10:10:00,70.22,70.25,70.11,70.25,8609.0,70.22,70.25,70.11,70.25,8609.0
2024-09-18 10:15:00,70.26,70.3,70.19,70.21,7852.0,70.26,70.3,70.19,70.21,7852.0
2024-09-18 10:20:00,70.17,70.19,70.1,70.16,5867.0,70.17,70.19,70.1,70.16,5867.0
2024-09-18 10:25:00,70.11,70.19,69.98,70.18,10855.0,70.11,70.19,69.98,70.18,10855.0
2024-09-18 10:30:00,70.16,70.16,69.93,69.94,7221.0,70.16,70.16,69.93,69.94,7221.0
2024-09-18 10:35:00,69.94,70.02,69.89,69.98,9965.0,69.94,70.02,69.89,69.98,9965.0
2024-09-18 10:40:00,70.01,70.25,70.01,70.19,8857.0,70.01,70.25,70.01,70.19,8857.0
2024-09-18 10:45:00,70.18,70.32,70.17,70.28,6014.0,70.18,70.32,70.17,70.28,6014.0
2024-09-18 10:50:00,70.28,70.29,70.18,70.22,9237.0,70.28,70.29,70.18,70.22,9237.0
2024-09-18 10:55:00,70.23,70.28,70.17,70.28,11956.0,70.23,70.28,70.17,70.28,11956.0
2024-09-18 11:00:00,70.28,70.38,70.23,70.28,14062.0,70.28,70.38,70.23,70.28,14062.0
2024-09-18 11:05:00,70.29,70.35,70.22,70.26,7882.0,70.29,70.35,70.22,70.26,7882.0
2024-09-18 11:10:00,70.29,70.29,70.21,70.22,8179.0,70.29,70.29,70.21,70.22,8179.0
2024-09-18 11:15:00,70.24,70.26,70.15,70.22,6978.0,70.24,70.26,70.15,70.22,6978.0
2024-09-18 11:20:00,70.25,70.32,70.22,70.24,7905.0,70.25,70.32,70.22,70.24,7905.0
2024-09-18 11:25:00,70.27,70.4,70.22,70.33,20565.0,70.27,70.4,70.22,70.33,20565.0
2024-09-18 11:30:00,70.32,70.33,70.18,70.19,7275.0,70.32,70.33,70.18,70.19,7275.0
2024-09-18 11:35:00,70.19,70.25,70.17,70.2,8342.0,70.19,70.25,70.17,70.2,8342.0
2024-09-18 11:40:00,70.19,70.3,70.19,70.3,6279.0,70.19,70.3,70.19,70.3,6279.0
2024-09-18 11:45:00,70.3,70.3,70.08,70.14,10831.0,70.3,70.3,70.08,70.14,10831.0
2024-09-18 11:50:00,70.14,70.18,70.08,70.12,7456.0,70.14,70.18,70.08,70.12,7456.0
2024-09-18 11:55:00,70.13,70.19,70.13,70.15,4146.0,70.13,70.19,70.13,70.15,4146.0
2024-09-18 12:00:00,70.12,70.12,69.95,69.95,5656.0,70.12,70.12,69.95,69.95,5656.0
2024-09-18 12:05:00,69.96,70.02,69.96,70.02,4420.0,69.96,70.02,69.96,70.02,4420.0
2024-09-18 12:10:00,70.02,70.11,70.02,70.11,9640.0,70.02,70.11,70.02,70.11,9640.0
2024-09-18 12:15:00,70.08,70.2,70.08,70.19,5292.0,70.08,70.2,70.08,70.19,5292.0
2024-09-18 12:20:00,70.16,70.17,70.05,70.06,6783.0,70.16,70.17,70.05,70.06,6783.0
2024-09-18 12:25:00,70.05,70.16,70.05,70.12,7068.0,70.05,70.16,70.05,70.12,7068.0
2024-09-18 12:30:00,70.11,70.13,70.05,70.12,6488.0,70.11,70.13,70.05,70.12,6488.0
2024-09-18 12:35:00,70.11,70.13,70.07,70.09,8874.0,70.11,70.13,70.07,70.09,8874.0
2024-09-18 12:40:00,70.09,70.09,69.98,70.0,7364.0,70.09,70.09,69.98,70.0,7364.0
2024-09-18 12:45:00,69.96,69.99,69.89,69.89,9898.0,69.96,69.99,69.89,69.89,9898.0
2024-09-18 12:50:00,69.9,69.94,69.84,69.94,8089.0,69.9,69.94,69.84,69.94,8089.0
2024-09-18 12:55:00,69.94,70.01,69.9,69.97,8837.0,69.94,70.01,69.9,69.97,8837.0
2024-09-18 13:00:00,70.0,70.01,69.92,69.92,5386.0,70.0,70.01,69.92,69.92,5386.0
2024-09-18 13:05:00,69.94,70.07,69.92,70.02,10210.0,69.94,70.07,69.92,70.02,10210.0
2024-09-18 13:10:00,70.04,70.09,69.97,69.99,9729.0,70.04,70.09,69.97,69.99,9729.0
2024-09-18 13:15:00,70.0,70.02,69.89,69.92,10940.0,70.0,70.02,69.89,69.92,10940.0
2024-09-18 13:20:00,69.94,69.95,69.89,69.95,6600.0,69.94,69.95,69.89,69.95,6600.0
2024-09-18 13:25:00,69.96,70.03,69.91,70.03,8129.0,69.96,70.03,69.91,70.03,8129.0
2024-09-18 13:30:00,70.02,70.13,69.99,70.13,10318.0,70.02,70.13,69.99,70.13,10318.0
2024-09-18 13:35:00,70.13,70.17,70.06,70.1,13627.0,70.13,70.17,70.06,70.1,13627.0
2024-09-18 13:40:00,70.09,70.2,70.09,70.13,13710.0,70.09,70.2,70.09,70.13,13710.0
2024-09-18 13:45:00,70.16,70.22,70.07,70.1,10544.0,70.16,70.22,70.07,70.1,10544.0
2024-09-18 13:50:00,70.11,70.13,70.05,70.06,10328.0,70.11,70.13,70.05,70.06,10328.0
2024-09-18 13:55:00,70.06,70.17,70.04,70.14,10612.0,70.06,70.17,70.04,70.14,10612.0
2024-09-18 14:00:00,70.09,71.05,69.87,70.64,73677.0,70.09,71.05,69.87,70.64,73677.0
2024-09-18 14:05:00,70.65,70.72,70.24,70.32,24557.0,70.65,70.72,70.24,70.32,24557.0
2024-09-18 14:10:00,70.35,70.35,69.99,70.12,15404.0,70.35,70.35,69.99,70.12,15404.0
2024-09-18 14:15:00,70.2,70.49,70.1,70.38,13485.0,70.2,70.49,70.1,70.38,13485.0
2024-09-18 14:20:00,70.35,70.55,70.35,70.52,12563.0,70.35,70.55,70.35,70.52,12563.0
2024-09-18 14:25:00,70.52,70.83,70.49,70.81,18559.0,70.52,70.83,70.49,70.81,18559.0
2024-09-18 14:30:00,70.82,71.0,70.79,70.98,45652.0,70.82,71.0,70.79,70.98,45652.0
2024-09-18 14:35:00,71.0,71.17,70.59,71.15,52298.0,71.0,71.17,70.59,71.15,52298.0
2024-09-18 14:40:00,71.13,71.19,70.4,70.44,33397.0,71.13,71.19,70.4,70.44,33397.0
2024-09-18 14:45:00,70.41,70.69,70.31,70.43,33598.0,70.41,70.69,70.31,70.43,33598.0
2024-09-18 14:50:00,70.36,70.61,70.36,70.54,21325.0,70.36,70.61,70.36,70.54,21325.0
2024-09-18 14:55:00,70.44,70.57,70.08,70.08,28133.0,70.44,70.57,70.08,70.08,28133.0
2024-09-18 15:00:00,70.06,70.1,69.84,69.89,19368.0,70.06,70.1,69.84,69.89,19368.0
2024-09-18 15:05:00,69.85,69.87,69.48,69.54,19415.0,69.85,69.87,69.48,69.54,19415.0
2024-09-18 15:10:00,69.52,70.09,69.46,70.0,23092.0,69.52,70.09,69.46,70.0,23092.0
2024-09-18 15:15:00,69.98,70.08,69.89,70.03,31351.0,69.98,70.08,69.89,70.03,31351.0
2024-09-18 15:20:00,70.11,70.11,69.55,69.96,22201.0,70.11,70.11,69.55,69.96,22201.0
2024-09-18 15:25:00,70.01,70.31,70.0,70.12,30847.0,70.01,70.31,70.0,70.12,30847.0
2024-09-18 15:30:00,70.13,70.28,69.8,69.82,29508.0,70.13,70.28,69.8,69.82,29508.0
2024-09-18 15:35:00,69.8,69.85,69.59,69.66,36070.0,69.8,69.85,69.59,69.66,36070.0
2024-09-18 15:40:00,69.71,69.8,69.62,69.63,42153.0,69.71,69.8,69.62,69.63,42153.0
2024-09-18 15:45:00,69.61,69.73,69.52,69.59,41519.0,69.61,69.73,69.52,69.59,41519.0
2024-09-18 15:50:00,69.61,69.72,69.5,69.64,26477.0,69.61,69.72,69.5,69.64,26477.0
2024-09-18 15:55:00,69.67,69.71,69.57,69.67,108005.0,69.67,69.71,69.57,69.67,108005.0
2024-09-19 09:30:00,71.77,71.84,71.19,71.4,46552.0,71.77,71.84,71.19,71.4,46552.0
2024-09-19 09:35:00,71.43,71.87,71.29,71.31,19502.0,71.43,71.87,71.29,71.31,19502.0
2024-09-19 09:40:00,71.36,71.42,70.85,71.0,50168.0,71.36,71.42,70.85,71.0,50168.0
2024-09-19 09:45:00,71.0,71.15,70.77,71.15,23165.0,71.0,71.15,70.77,71.15,23165.0
2024-09-19 09:50:00,71.18,71.21,70.97,71.06,18164.0,71.18,71.21,70.97,71.06,18164.0
2024-09-19 09:55:00,71.06,71.46,71.02,71.44,44361.0,71.06,71.46,71.02,71.44,44361.0
2024-09-19 10:00:00,71.47,71.59,71.33,71.48,36362.0,71.47,71.59,71.33,71.48,36362.0
2024-09-19 10:05:00,71.49,71.67,71.36,71.53,90787.0,71.49,71.67,71.36,71.53,90787.0
2024-09-19 10:10:00,71.54,71.54,71.32,71.36,38656.0,71.54,71.54,71.32,71.36,38656.0
2024-09-19 10:15:00,71.38,71.53,71.35,71.53,28887.0,71.38,71.53,71.35,71.53,28887.0
2024-09-19 10:20:00,71.57,71.57,71.31,71.36,27740.0,71.57,71.57,71.31,71.36,27740.0
2024-09-19 10:25:00,71.38,71.55,71.33,71.48,31677.0,71.38,71.55,71.33,71.48,31677.0
2024-09-19 10:30:00,71.5,71.67,71.23,71.28,64829.0,71.5,71.67,71.23,71.28,64829.0
2024-09-19 10:35:00,71.29,71.4,71.2,71.2,31232.0,71.29,71.4,71.2,71.2,31232.0
2024-09-19 10:40:00,71.24,71.27,70.88,70.96,42568.0,71.24,71.27,70.88,70.96,42568.0
2024-09-19 10:45:00,70.96,71.04,70.8,71.0,20328.0,70.96,71.04,70.8,71.0,20328.0
2024-09-19 10:50:00,71.0,71.04,70.87,70.96,12903.0,71.0,71.04,70.87,70.96,12903.0
2024-09-19 10:55:00,70.95,71.06,70.95,71.02,14145.0,70.95,71.06,70.95,71.02,14145.0
2024-09-19 11:00:00,71.08,71.1,70.98,71.07,17365.0,71.08,71.1,70.98,71.07,17365.0
2024-09-19 11:05:00,71.07,71.08,70.88,70.98,11895.0,71.07,71.08,70.88,70.98,11895.0
2024-09-19 11:10:00,70.99,71.04,70.96,71.0,15343.0,70.99,71.04,70.96,71.0,15343.0
2024-09-19 11:15:00,71.0,71.14,71.0,71.08,20070.0,71.0,71.14,71.0,71.08,20070.0
2024-09-19 11:20:00,71.08,71.24,71.05,71.24,19139.0,71.08,71.24,71.05,71.24,19139.0
2024-09-19 11:25:00,71.23,71.28,71.2,71.28,23094.0,71.23,71.28,71.2,71.28,23094.0
2024-09-19 11:30:00,71.28,71.28,71.19,71.22,15534.0,71.28,71.28,71.19,71.22,15534.0
2024-09-19 11:35:00,71.2,71.23,70.98,71.01,20650.0,71.2,71.23,70.98,71.01,20650.0
2024-09-19 11:40:00,71.03,71.05,70.87,70.92,20709.0,71.03,71.05,70.87,70.92,20709.0
2024-09-19 11:45:00,70.92,70.98,70.87,70.97,12965.0,70.92,70.98,70.87,70.97,12965.0
2024-09-19 11:50:00,70.97,70.97,70.8,70.81,21417.0,70.97,70.97,70.8,70.81,21417.0
2024-09-19 11:55:00,70.79,70.85,70.78,70.81,18794.0,70.79,70.85,70.78,70.81,18794.0
2024-09-19 12:00:00,70.82,70.93,70.79,70.88,12719.0,70.82,70.93,70.79,70.88,12719.0
2024-09-19 12:05:00,70.88,70.88,70.8,70.82,10072.0,70.88,70.88,70.8,70.82,10072.0
2024-09-19 12:10:00,70.8,70.8,70.68,70.72,14819.0,70.8,70.8,70.68,70.72,14819.0
2024-09-19 12:15:00,70.7,70.81,70.7,70.79,18160.0,70.7,70.81,70.7,70.79,18160.0
2024-09-19 12:20:00,70.79,70.8,70.71,70.76,11110.0,70.79,70.8,70.71,70.76,11110.0
2024-09-19 12:25:00,70.76,70.9,70.76,70.89,25103.0,70.76,70.9,70.76,70.89,25103.0
2024-09-19 12:30:00,70.89,70.96,70.81,70.86,16224.0,70.89,70.96,70.81,70.86,16224.0
2024-09-19 12:35:00,70.87,70.94,70.83,70.92,15178.0,70.87,70.94,70.83,70.92,15178.0
2024-09-19 12:40:00,70.9,70.9,70.83,70.87,16871.0,70.9,70.9,70.83,70.87,16871.0
2024-09-19 12:45:00,70.86,70.89,70.82,70.85,10688.0,70.86,70.89,70.82,70.85,10688.0
2024-09-19 12:50:00,70.86,70.86,70.76,70.8,15232.0,70.86,70.86,70.76,70.8,15232.0
2024-09-19 12:55:00,70.79,70.79,70.7,70.77,18739.0,70.79,70.79,70.7,70.77,18739.0
2024-09-19 13:00:00,70.77,70.81,70.73,70.76,18547.0,70.77,70.81,70.73,70.76,18547.0
2024-09-19 13:05:00,70.76,70.86,70.72,70.83,17000.0,70.76,70.86,70.72,70.83,17000.0
2024-09-19 13:10:00,70.83,70.88,70.8,70.87,9549.0,70.83,70.88,70.8,70.87,9549.0
2024-09-19 13:15:00,70.86,71.0,70.84,70.96,15083.0,70.86,71.0,70.84,70.96,15083.0
2024-09-19 13:20:00,70.96,70.96,70.83,70.83,13992.0,70.96,70.96,70.83,70.83,13992.0
2024-09-19 13:25:00,70.83,70.83,70.73,70.74,9496.0,70.83,70.83,70.73,70.74,9496.0
2024-09-19 13:30:00,70.73,70.79,70.71,70.75,9703.0,70.73,70.79,70.71,70.75,9703.0
2024-09-19 13:35:00,70.77,70.8,70.71,70.78,9415.0,70.77,70.8,70.71,70.78,9415.0
2024-09-19 13:40:00,70.77,70.83,70.76,70.81,13082.0,70.77,70.83,70.76,70.81,13082.0
2024-09-19 13:45:00,70.8,70.89,70.77,70.89,11181.0,70.8,70.89,70.77,70.89,11181.0
2024-09-19 13:50:00,70.88,70.92,70.86,70.88,16069.0,70.88,70.92,70.86,70.88,16069.0
2024-09-19 13:55:00,70.88,70.88,70.77,70.81,19435.0,70.88,70.88,70.77,70.81,19435.0
2024-09-19 14:00:00,70.81,70.86,70.74,70.85,15949.0,70.81,70.86,70.74,70.85,15949.0
2024-09-19 14:05:00,70.86,70.86,70.8,70.82,13642.0,70.86,70.86,70.8,70.82,13642.0
2024-09-19 14:10:00,70.82,70.84,70.78,70.79,10600.0,70.82,70.84,70.78,70.79,10600.0
2024-09-19 14:15:00,70.8,70.8,70.69,70.7,25474.0,70.8,70.8,70.69,70.7,25474.0
2024-09-19 14:20:00,70.7,70.75,70.66,70.72,14252.0,70.7,70.75,70.66,70.72,14252.0
2024-09-19 14:25:00,70.7,70.82,70.66,70.81,21601.0,70.7,70.82,70.66,70.81,21601.0
2024-09-19 14:30:00,70.82,70.84,70.75,70.81,10740.0,70.82,70.84,70.75,70.81,10740.0
2024-09-19 14:35:00,70.81,70.92,70.8,70.91,14854.0,70.81,70.92,70.8,70.91,14854.0
2024-09-19 14:40:00,70.9,70.9,70.8,70.81,10187.0,70.9,70.9,70.8,70.81,10187.0
2024-09-19 14:45:00,70.8,70.82,70.71,70.72,15382.0,70.8,70.82,70.71,70.72,15382.0
2024-09-19 14:50:00,70.72,70.72,70.62,70.69,14933.0,70.72,70.72,70.62,70.69,14933.0
2024-09-19 14:55:00,70.68,70.69,70.59,70.68,15148.0,70.68,70.69,70.59,70.68,15148.0
2024-09-19 15:00:00,70.67,70.71,70.59,70.61,11633.0,70.67,70.71,70.59,70.61,11633.0
2024-09-19 15:05:00,70.61,70.68,70.54,70.65,15550.0,70.61,70.68,70.54,70.65,15550.0
2024-09-19 15:10:00,70.67,70.71,70.49,70.49,19102.0,70.67,70.71,70.49,70.49,19102.0
2024-09-19 15:15:00,70.5,70.53,70.17,70.17,64698.0,70.5,70.53,70.17,70.17,64698.0
2024-09-19 15:20:00,70.19,70.25,70.02,70.15,62394.0,70.19,70.25,70.02,70.15,62394.0
2024-09-19 15:25:00,70.14,70.16,70.07,70.13,28362.0,70.14,70.16,70.07,70.13,28362.0
2024-09-19 15:30:00,70.13,70.25,70.1,70.18,26932.0,70.13,70.25,70.1,70.18,26932.0
2024-09-19 15:35:00,70.17,70.43,70.17,70.39,27030.0,70.17,70.43,70.17,70.39,27030.0
2024-09-19 15:40:00,70.39,70.49,70.38,70.4,24995.0,70.39,70.49,70.38,70.4,24995.0
2024-09-19 15:45:00,70.39,70.63,70.39,70.51,74645.0,70.39,70.63,70.39,70.51,74645.0
2024-09-19 15:50:00,70.5,70.52,70.33,70.45,82270.0,70.5,70.52,70.33,70.45,82270.0
2024-09-19 15:55:00,70.46,70.64,70.37,70.49,338180.0,70.46,70.64,70.37,70.49,338180.0
2024-09-20 09:30:00,70.81,70.81,70.34,70.64,325722.0,70.81,70.81,70.34,70.64,325722.0
2024-09-20 09:35:00,70.64,70.96,70.62,70.79,30726.0,70.64,70.96,70.62,70.79,30726.0
2024-09-20 09:40:00,70.84,70.85,70.49,70.6,11902.0,70.84,70.85,70.49,70.6,11902.0
2024-09-20 09:45:00,70.62,70.69,70.35,70.56,17639.0,70.62,70.69,70.35,70.56,17639.0
2024-09-20 09:50:00,70.53,70.8,70.5,70.72,17662.0,70.53,70.8,70.5,70.72,17662.0
2024-09-20 09:55:00,70.74,70.97,70.72,70.92,40705.0,70.74,70.97,70.72,70.92,40705.0
2024-09-20 10:00:00,70.94,70.94,70.67,70.67,26409.0,70.94,70.94,70.67,70.67,26409.0
2024-09-20 10:05:00,70.71,70.75,70.43,70.45,22594.0,70.71,70.75,70.43,70.45,22594.0
2024-09-20 10:10:00,70.47,70.55,70.36,70.51,18756.0,70.47,70.55,70.36,70.51,18756.0
2024-09-20 10:15:00,70.51,70.79,70.47,70.78,25817.0,70.51,70.79,70.47,70.78,25817.0
2024-09-20 10:20:00,70.78,70.8,70.63,70.67,36631.0,70.78,70.8,70.63,70.67,36631.0
2024-09-20 10:25:00,70.69,70.74,70.64,70.7,20812.0,70.69,70.74,70.64,70.7,20812.0
2024-09-20 10:30:00,70.69,70.69,70.5,70.62,20024.0,70.69,70.69,70.5,70.62,20024.0
2024-09-20 10:35:00,70.64,70.64,70.38,70.43,24172.0,70.64,70.64,70.38,70.43,24172.0
2024-09-20 10:40:00,70.41,70.43,70.12,70.24,24053.0,70.41,70.43,70.12,70.24,24053.0
2024-09-20 10:45:00,70.25,70.29,70.05,70.09,32211.0,70.25,70.29,70.05,70.09,32211.0
2024-09-20 10:50:00,70.11,70.23,70.1,70.18,17675.0,70.11,70.23,70.1,70.18,17675.0
2024-09-20 10:55:00,70.18,70.18,70.05,70.1,13816.0,70.18,70.18,70.05,70.1,13816.0
2024-09-20 11:00:00,70.1,70.14,69.98,69.98,32275.0,70.1,70.14,69.98,69.98,32275.0
2024-09-20 11:05:00,69.99,70.05,69.97,70.03,19184.0,69.99,70.05,69.97,70.03,19184.0
2024-09-20 11:10:00,70.03,70.1,70.0,70.05,20565.0,70.03,70.1,70.0,70.05,20565.0
2024-09-20 11:15:00,70.04,70.14,69.98,70.04,21081.0,70.04,70.14,69.98,70.04,21081.0
2024-09-20 11:20:00,70.05,70.09,69.99,70.0,30546.0,70.05,70.09,69.99,70.0,30546.0
2024-09-20 11:25:00,69.99,70.09,69.97,70.07,21348.0,69.99,70.09,69.97,70.07,21348.0
2024-09-20 11:30:00,70.07,70.09,69.94,70.07,18336.0,70.07,70.09,69.94,70.07,18336.0
2024-09-20 11:35:00,70.09,70.17,70.03,70.16,15238.0,70.09,70.17,70.03,70.16,15238.0
2024-09-20 11:40:00,70.18,70.31,70.16,70.21,13722.0,70.18,70.31,70.16,70.21,13722.0
2024-09-20 11:45:00,70.23,70.23,70.11,70.19,15808.0,70.23,70.23,70.11,70.19,15808.0
2024-09-20 11:50:00,70.19,70.19,70.11,70.12,17353.0,70.19,70.19,70.11,70.12,17353.0
2024-09-20 11:55:00,70.12,70.23,70.12,70.15,18686.0,70.12,70.23,70.12,70.15,18686.0
2024-09-20 12:00:00,70.15,70.15,70.04,70.14,13842.0,70.15,70.15,70.04,70.14,13842.0
2024-09-20 12:05:00,70.12,70.16,70.03,70.14,12336.0,70.12,70.16,70.03,70.14,12336.0
2024-09-20 12:10:00,70.16,70.18,70.09,70.14,9606.0,70.16,70.18,70.09,70.14,9606.0
2024-09-20 12:15:00,70.13,70.17,70.1,70.15,9975.0,70.13,70.17,70.1,70.15,9975.0
2024-09-20 12:20:00,70.17,70.25,70.13,70.22,16757.0,70.17,70.25,70.13,70.22,16757.0
2024-09-20 12:25:00,70.23,70.24,70.13,70.18,9195.0,70.23,70.24,70.13,70.18,9195.0
2024-09-20 12:30:00,70.18,70.19,70.12,70.13,10211.0,70.18,70.19,70.12,70.13,10211.0
2024-09-20 12:35:00,70.13,70.2,70.09,70.19,17304.0,70.13,70.2,70.09,70.19,17304.0
2024-09-20 12:40:00,70.18,70.26,70.13,70.26,13229.0,70.18,70.26,70.13,70.26,13229.0
2024-09-20 12:45:00,70.26,70.3,70.22,70.26,12682.0,70.26,70.3,70.22,70.26,12682.0
2024-09-20 12:50:00,70.26,70.29,70.22,70.25,13236.0,70.26,70.29,70.22,70.25,13236.0
2024-09-20 12:55:00,70.24,70.25,70.13,70.15,29068.0,70.24,70.25,70.13,70.15,29068.0
2024-09-20 13:00:00,70.18,70.31,70.17,70.25,41840.0,70.18,70.31,70.17,70.25,41840.0
2024-09-20 13:05:00,70.25,70.31,70.17,70.2,20591.0,70.25,70.31,70.17,70.2,20591.0
2024-09-20 13:10:00,70.21,70.25,70.18,70.21,9950.0,70.21,70.25,70.18,70.21,9950.0
2024-09-20 13:15:00,70.2,70.32,70.19,70.31,13825.0,70.2,70.32,70.19,70.31,13825.0
2024-09-20 13:20:00,70.32,70.32,70.15,70.2,14748.0,70.32,70.32,70.15,70.2,14748.0
2024-09-20 13:25:00,70.2,70.26,70.16,70.25,13388.0,70.2,70.26,70.16,70.25,13388.0
2024-09-20 13:30:00,70.27,70.3,70.25,70.25,9198.0,70.27,70.3,70.25,70.25,9198.0
2024-09-20 13:35:00,70.25,70.25,70.13,70.19,15950.0,70.25,70.25,70.13,70.19,15950.0
2024-09-20 13:40:00,70.18,70.24,70.18,70.2,11897.0,70.18,70.24,70.18,70.2,11897.0
2024-09-20 13:45:00,70.2,70.28,70.15,70.26,15995.0,70.2,70.28,70.15,70.26,15995.0
2024-09-20 13:50:00,70.27,70.3,70.21,70.21,20312.0,70.27,70.3,70.21,70.21,20312.0
2024-09-20 13:55:00,70.23,70.31,70.19,70.31,10602.0,70.23,70.31,70.19,70.31,10602.0
2024-09-20 14:00:00,70.31,70.32,70.02,70.09,19482.0,70.31,70.32,70.02,70.09,19482.0
2024-09-20 14:05:00,70.1,70.11,69.97,70.02,19773.0,70.1,70.11,69.97,70.02,19773.0
2024-09-20 14:10:00,70.03,70.06,69.98,70.0,12219.0,70.03,70.06,69.98,70.0,12219.0
2024-09-20 14:15:00,70.0,70.01,69.95,70.01,15740.0,70.0,70.01,69.95,70.01,15740.0
2024-09-20 14:20:00,70.0,70.0,69.9,69.96,11030.0,70.0,70.0,69.9,69.96,11030.0
2024-09-20 14:25:00,69.95,69.99,69.9,69.91,12348.0,69.95,69.99,69.9,69.91,12348.0
2024-09-20 14:30:00,69.92,69.94,69.81,69.82,19675.0,69.92,69.94,69.81,69.82,19675.0
2024-09-20 14:35:00,69.83,69.95,69.83,69.91,20523.0,69.83,69.95,69.83,69.91,20523.0
2024-09-20 14:40:00,69.92,69.96,69.86,69.96,11872.0,69.92,69.96,69.86,69.96,11872.0
2024-09-20 14:45:00,69.97,69.98,69.9,69.93,17265.0,69.97,69.98,69.9,69.93,17265.0
2024-09-20 14:50:00,69.92,70.03,69.92,69.98,18259.0,69.92,70.03,69.92,69.98,18259.0
2024-09-20 14:55:00,69.96,69.97,69.92,69.92,16064.0,69.96,69.97,69.92,69.92,16064.0
2024-09-20 15:00:00,69.92,70.0,69.88,69.99,15968.0,69.92,70.0,69.88,69.99,15968.0
2024-09-20 15:05:00,69.99,70.02,69.92,69.97,23391.0,69.99,70.02,69.92,69.97,23391.0
2024-09-20 15:10:00,69.99,70.0,69.91,69.98,17580.0,69.99,70.0,69.91,69.98,17580.0
2024-09-20 15:15:00,69.99,70.05,69.96,69.99,33942.0,69.99,70.05,69.96,69.99,33942.0
2024-09-20 15:20:00,70.0,70.1,69.97,70.08,42231.0,70.0,70.1,69.97,70.08,42231.0
2024-09-20 15:25:00,70.09,70.1,70.0,70.02,48126.0,70.09,70.1,70.0,70.02,48126.0
2024-09-20 15:30:00,70.04,70.1,69.92,70.04,87366.0,70.04,70.1,69.92,70.04,87366.0
2024-09-20 15:35:00,70.03,70.11,70.03,70.08,74553.0,70.03,70.11,70.03,70.08,74553.0
2024-09-20 15:40:00,70.07,70.09,69.88,69.96,79320.0,70.07,70.09,69.88,69.96,79320.0
2024-09-20 15:45:00,69.94,69.95,69.83,69.9,104494.0,69.94,69.95,69.83,69.9,104494.0
2024-09-20 15:50:00,69.91,69.95,69.84,69.92,168987.0,69.91,69.95,69.84,69.92,168987.0
2024-09-20 15:55:00,69.92,70.01,69.71,69.82,286214.0,69.92,70.01,69.71,69.82,286214.0
2024-09-23 09:30:00,70.0,70.56,69.93,70.53,27997.0,70.0,70.56,69.93,70.53,27997.0
2024-09-23 09:35:00,70.48,70.52,70.09,70.47,83687.0,70.48,70.52,70.09,70.47,83687.0
2024-09-23 09:40:00,70.44,70.55,70.32,70.5,26551.0,70.44,70.55,70.32,70.5,26551.0
2024-09-23 09:45:00,70.45,70.65,70.13,70.39,44510.0,70.45,70.65,70.13,70.39,44510.0
2024-09-23 09:50:00,70.39,70.51,70.29,70.45,22493.0,70.39,70.51,70.29,70.45,22493.0
2024-09-23 09:55:00,70.45,70.76,70.43,70.7,36702.0,70.45,70.76,70.43,70.7,36702.0
2024-09-23 10:00:00,70.73,70.73,70.51,70.58,41668.0,70.73,70.73,70.51,70.58,41668.0
2024-09-23 10:05:00,70.58,70.84,70.56,70.84,38694.0,70.58,70.84,70.56,70.84,38694.0
2024-09-23 10:10:00,70.86,70.87,70.7,70.79,111081.0,70.86,70.87,70.7,70.79,111081.0
2024-09-23 10:15:00,70.78,70.87,70.68,70.82,29203.0,70.78,70.87,70.68,70.82,29203.0
2024-09-23 10:20:00,70.83,70.95,70.82,70.84,19296.0,70.83,70.95,70.82,70.84,19296.0
2024-09-23 10:25:00,70.84,71.24,70.83,71.18,54788.0,70.84,71.24,70.83,71.18,54788.0
2024-09-23 10:30:00,71.19,71.31,71.14,71.27,41770.0,71.19,71.31,71.14,71.27,41770.0
2024-09-23 10:35:00,71.27,71.31,70.99,71.03,32588.0,71.27,71.31,70.99,71.03,32588.0
2024-09-23 10:40:00,71.03,71.28,71.03,71.27,15400.0,71.03,71.28,71.03,71.27,15400.0
2024-09-23 10:45:00,71.28,71.28,71.1,71.16,33283.0,71.28,71.28,71.1,71.16,33283.0
2024-09-23 10:50:00,71.15,71.27,71.1,71.24,26610.0,71.15,71.27,71.1,71.24,26610.0
2024-09-23 10:55:00,71.22,71.33,71.18,71.32,20597.0,71.22,71.33,71.18,71.32,20597.0
2024-09-23 11:00:00,71.31,71.31,71.03,71.03,18768.0,71.31,71.31,71.03,71.03,18768.0
2024-09-23 11:05:00,71.01,71.1,70.96,71.02,18529.0,71.01,71.1,70.96,71.02,18529.0
2024-09-23 11:10:00,71.03,71.2,71.02,71.19,12339.0,71.03,71.2,71.02,71.19,12339.0
2024-09-23 11:15:00,71.2,71.22,71.12,71.2,16136.0,71.2,71.22,71.12,71.2,16136.0
2024-09-23 11:20:00,71.18,71.29,71.18,71.27,9307.0,71.18,71.29,71.18,71.27,9307.0
2024-09-23 11:25:00,71.26,71.35,71.2,71.24,9000.0,71.26,71.35,71.2,71.24,9000.0
2024-09-23 11:30:00,71.25,71.31,71.23,71.28,10385.0,71.25,71.31,71.23,71.28,10385.0
2024-09-23 11:35:00,71.31,71.47,71.26,71.47,14070.0,71.31,71.47,71.26,71.47,14070.0
2024-09-23 11:40:00,71.48,71.51,71.35,71.35,16322.0,71.48,71.51,71.35,71.35,16322.0
2024-09-23 11:45:00,71.37,71.38,71.29,71.35,11826.0,71.37,71.38,71.29,71.35,11826.0
2024-09-23 11:50:00,71.34,71.43,71.32,71.37,9664.0,71.34,71.43,71.32,71.37,9664.0
2024-09-23 11:55:00,71.37,71.37,71.26,71.37,13096.0,71.37,71.37,71.26,71.37,13096.0
2024-09-23 12:00:00,71.36,71.36,71.24,71.29,9503.0,71.36,71.36,71.24,71.29,9503.0
2024-09-23 12:05:00,71.31,71.36,71.29,71.36,25331.0,71.31,71.36,71.29,71.36,25331.0
2024-09-23 12:10:00,71.34,71.34,71.08,71.11,13275.0,71.34,71.34,71.08,71.11,13275.0
2024-09-23 12:15:00,71.12,71.25,71.03,71.25,9246.0,71.12,71.25,71.03,71.25,9246.0
2024-09-23 12:20:00,71.24,71.28,71.18,71.25,9350.0,71.24,71.28,71.18,71.25,9350.0
2024-09-23 12:25:00,71.26,71.3,71.23,71.25,7874.0,71.26,71.3,71.23,71.25,7874.0
2024-09-23 12:30:00,71.23,71.38,71.19,71.33,10038.0,71.23,71.38,71.19,71.33,10038.0
2024-09-23 12:35:00,71.33,71.39,71.26,71.27,13150.0,71.33,71.39,71.26,71.27,13150.0
2024-09-23 12:40:00,71.27,71.3,71.22,71.23,6982.0,71.27,71.3,71.22,71.23,6982.0
2024-09-23 12:45:00,71.24,71.33,71.21,71.31,12569.0,71.24,71.33,71.21,71.31,12569.0
2024-09-23 12:50:00,71.33,71.36,71.27,71.32,15059.0,71.33,71.36,71.27,71.32,15059.0
2024-09-23 12:55:00,71.34,71.5,71.31,71.49,10603.0,71.34,71.5,71.31,71.49,10603.0
2024-09-23 13:00:00,71.51,71.54,71.44,71.5,8680.0,71.51,71.54,71.44,71.5,8680.0
2024-09-23 13:05:00,71.51,71.58,71.48,71.57,13423.0,71.51,71.58,71.48,71.57,13423.0
2024-09-23 13:10:00,71.57,71.59,71.52,71.55,8038.0,71.57,71.59,71.52,71.55,8038.0
2024-09-23 13:15:00,71.55,71.55,71.49,71.55,6843.0,71.55,71.55,71.49,71.55,6843.0
2024-09-23 13:20:00,71.53,71.65,71.53,71.65,11227.0,71.53,71.65,71.53,71.65,11227.0
2024-09-23 13:25:00,71.65,71.75,71.64,71.7,22037.0,71.65,71.75,71.64,71.7,22037.0
2024-09-23 13:30:00,71.7,71.81,71.7,71.81,10388.0,71.7,71.81,71.7,71.81,10388.0
2024-09-23 13:35:00,71.84,71.91,71.81,71.84,19445.0,71.84,71.91,71.81,71.84,19445.0
2024-09-23 13:40:00,71.85,71.9,71.78,71.78,9194.0,71.85,71.9,71.78,71.78,9194.0
2024-09-23 13:45:00,71.8,71.85,71.77,71.79,12904.0,71.8,71.85,71.77,71.79,12904.0
2024-09-23 13:50:00,71.79,71.79,71.67,71.75,13607.0,71.79,71.79,71.67,71.75,13607.0
2024-09-23 13:55:00,71.76,71.8,71.74,71.74,13044.0,71.76,71.8,71.74,71.74,13044.0
2024-09-23 14:00:00,71.73,71.73,71.65,71.71,11729.0,71.73,71.73,71.65,71.71,11729.0
2024-09-23 14:05:00,71.71,71.76,71.69,71.74,7252.0,71.71,71.76,71.69,71.74,7252.0
2024-09-23 14:10:00,71.74,71.76,71.65,71.69,11747.0,71.74,71.76,71.65,71.69,11747.0
2024-09-23 14:15:00,71.69,71.69,71.63,71.67,10537.0,71.69,71.69,71.63,71.67,10537.0
2024-09-23 14:20:00,71.68,71.77,71.68,71.75,12616.0,71.68,71.77,71.68,71.75,12616.0
2024-09-23 14:25:00,71.75,71.76,71.64,71.67,14390.0,71.75,71.76,71.64,71.67,14390.0
2024-09-23 14:30:00,71.66,71.67,71.58,71.64,19472.0,71.66,71.67,71.58,71.64,19472.0
2024-09-23 14:35:00,71.63,71.69,71.61,71.64,13901.0,71.63,71.69,71.61,71.64,13901.0
2024-09-23 14:40:00,71.65,71.71,71.61,71.63,13277.0,71.65,71.71,71.61,71.63,13277.0
2024-09-23 14:45:00,71.62,71.65,71.61,71.61,11242.0,71.62,71.65,71.61,71.61,11242.0
2024-09-23 14:50:00,71.6,71.6,71.52,71.54,7313.0,71.6,71.6,71.52,71.54,7313.0
2024-09-23 14:55:00,71.53,71.63,71.52,71.63,12123.0,71.53,71.63,71.52,71.63,12123.0
2024-09-23 15:00:00,71.61,71.64,71.53,71.53,12331.0,71.61,71.64,71.53,71.53,12331.0
2024-09-23 15:05:00,71.53,71.64,71.52,71.59,9724.0,71.53,71.64,71.52,71.59,9724.0
2024-09-23 15:10:00,71.59,71.71,71.58,71.64,43108.0,71.59,71.71,71.58,71.64,43108.0
2024-09-23 15:15:00,71.65,71.69,71.61,71.69,17677.0,71.65,71.69,71.61,71.69,17677.0
2024-09-23 15:20:00,71.67,71.78,71.67,71.75,19115.0,71.67,71.78,71.67,71.75,19115.0
2024-09-23 15:25:00,71.76,71.77,71.7,71.73,16593.0,71.76,71.77,71.7,71.73,16593.0
2024-09-23 15:30:00,71.73,71.75,71.61,71.73,22844.0,71.73,71.75,71.61,71.73,22844.0
2024-09-23 15:35:00,71.73,71.77,71.65,71.67,27010.0,71.73,71.77,71.65,71.67,27010.0
2024-09-23 15:40:00,71.66,71.66,71.46,71.53,39335.0,71.66,71.66,71.46,71.53,39335.0
2024-09-23 15:45:00,71.53,71.67,71.49,71.64,30730.0,71.53,71.67,71.49,71.64,30730.0
2024-09-23 15:50:00,71.64,71.67,71.45,71.48,85628.0,71.64,71.67,71.45,71.48,85628.0
2024-09-23 15:55:00,71.48,71.58,71.45,71.53,158692.0,71.48,71.58,71.45,71.53,158692.0
2024-09-24 09:30:00,72.45,73.43,71.99,72.59,71607.0,72.45,73.43,71.99,72.59,71607.0
2024-09-24 09:35:00,72.76,72.86,72.55,72.78,28270.0,72.76,72.86,72.55,72.78,28270.0
2024-09-24 09:40:00,72.78,72.83,72.59,72.64,21217.0,72.78,72.83,72.59,72.64,21217.0
2024-09-24 09:45:00,72.69,72.83,72.54,72.79,13468.0,72.69,72.83,72.54,72.79,13468.0
2024-09-24 09:50:00,72.8,72.83,72.54,72.63,60620.0,72.8,72.83,72.54,72.63,60620.0
2024-09-24 09:55:00,72.6,72.62,72.41,72.42,11450.0,72.6,72.62,72.41,72.42,11450.0
2024-09-24 10:00:00,72.44,72.59,72.23,72.44,36441.0,72.44,72.59,72.23,72.44,36441.0
2024-09-24 10:05:00,72.44,72.54,72.43,72.5,13983.0,72.44,72.54,72.43,72.5,13983.0
2024-09-24 10:10:00,72.5,72.53,72.37,72.45,11158.0,72.5,72.53,72.37,72.45,11158.0
2024-09-24 10:15:00,72.43,72.52,72.41,72.45,9643.0,72.43,72.52,72.41,72.45,9643.0
2024-09-24 10:20:00,72.49,72.52,72.34,72.41,28950.0,72.49,72.52,72.34,72.41,28950.0
2024-09-24 10:25:00,72.43,72.56,72.42,72.55,11499.0,72.43,72.56,72.42,72.55,11499.0
2024-09-24 10:30:00,72.55,72.56,72.46,72.47,10339.0,72.55,72.56,72.46,72.47,10339.0
2024-09-24 10:35:00,72.45,72.45,72.33,72.36,9680.0,72.45,72.45,72.33,72.36,9680.0
2024-09-24 10:40:00,72.4,72.41,72.2,72.32,19506.0,72.4,72.41,72.2,72.32,19506.0
2024-09-24 10:45:00,72.35,72.45,72.32,72.43,11499.0,72.35,72.45,72.32,72.43,11499.0
2024-09-24 10:50:00,72.46,72.54,72.46,72.48,20871.0,72.46,72.54,72.46,72.48,20871.0
2024-09-24 10:55:00,72.5,72.59,72.5,72.56,12711.0,72.5,72.59,72.5,72.56,12711.0
2024-09-24 11:00:00,72.54,72.54,72.46,72.48,9317.0,72.54,72.54,72.46,72.48,9317.0
2024-09-24 11:05:00,72.46,72.66,72.44,72.66,13065.0,72.46,72.66,72.44,72.66,13065.0
2024-09-24 11:10:00,72.64,72.69,72.61,72.62,21963.0,72.64,72.69,72.61,72.62,21963.0
2024-09-24 11:15:00,72.62,72.62,72.53,72.53,8922.0,72.62,72.62,72.53,72.53,8922.0
2024-09-24 11:20:00,72.54,72.54,72.45,72.47,10407.0,72.54,72.54,72.45,72.47,10407.0
2024-09-24 11:25:00,72.48,72.52,72.42,72.47,9659.0,72.48,72.52,72.42,72.47,9659.0
2024-09-24 11:30:00,72.46,72.46,72.18,72.22,11953.0,72.46,72.46,72.18,72.22,11953.0
2024-09-24 11:35:00,72.21,72.23,72.03,72.05,67065.0,72.21,72.23,72.03,72.05,67065.0
2024-09-24 11:40:00,72.07,72.11,71.97,71.97,10231.0,72.07,72.11,71.97,71.97,10231.0
2024-09-24 11:45:00,71.97,72.01,71.84,71.84,6880.0,71.97,72.01,71.84,71.84,6880.0
2024-09-24 11:50:00,71.85,71.9,71.84,71.87,9811.0,71.85,71.9,71.84,71.87,9811.0
2024-09-24 11:55:00,71.9,71.9,71.73,71.8,6504.0,71.9,71.9,71.73,71.8,6504.0
2024-09-24 12:00:00,71.82,71.98,71.8,71.97,8370.0,71.82,71.98,71.8,71.97,8370.0
2024-09-24 12:05:00,71.95,71.96,71.72,71.72,19672.0,71.95,71.96,71.72,71.72,19672.0
2024-09-24 12:10:00,71.74,71.77,71.72,71.75,6295.0,71.74,71.77,71.72,71.75,6295.0
2024-09-24 12:15:00,71.75,71.77,71.68,71.68,8429.0,71.75,71.77,71.68,71.68,8429.0
2024-09-24 12:20:00,71.71,71.72,71.63,71.69,8674.0,71.71,71.72,71.63,71.69,8674.0
2024-09-24 12:25:00,71.69,71.71,71.66,71.7,9371.0,71.69,71.71,71.66,71.7,9371.0
2024-09-24 12:30:00,71.69,71.86,71.69,71.86,9325.0,71.69,71.86,71.69,71.86,9325.0
2024-09-24 12:35:00,71.85,72.26,71.84,72.21,38697.0,71.85,72.26,71.84,72.21,38697.0
2024-09-24 12:40:00,72.21,72.38,72.21,72.34,9624.0,72.21,72.38,72.21,72.34,9624.0
2024-09-24 12:45:00,72.34,72.37,72.28,72.34,9097.0,72.34,72.37,72.28,72.34,9097.0
2024-09-24 12:50:00,72.34,72.54,72.33,72.48,16296.0,72.34,72.54,72.33,72.48,16296.0
2024-09-24 12:55:00,72.48,72.49,72.16,72.19,20189.0,72.48,72.49,72.16,72.19,20189.0
2024-09-24 13:00:00,72.19,72.28,72.12,72.26,6034.0,72.19,72.28,72.12,72.26,6034.0
2024-09-24 13:05:00,72.25,72.3,72.23,72.23,7227.0,72.25,72.3,72.23,72.23,7227.0
2024-09-24 13:10:00,72.22,72.22,72.15,72.18,5188.0,72.22,72.22,72.15,72.18,5188.0
2024-09-24 13:15:00,72.18,72.23,72.02,72.12,21008.0,72.18,72.23,72.02,72.12,21008.0
2024-09-24 13:20:00,72.09,72.14,72.04,72.13,9869.0,72.09,72.14,72.04,72.13,9869.0
2024-09-24 13:25:00,72.14,72.14,72.05,72.09,9558.0,72.14,72.14,72.05,72.09,9558.0
2024-09-24 13:30:00,72.08,72.1,72.0,72.04,4657.0,72.08,72.1,72.0,72.04,4657.0
2024-09-24 13:35:00,72.01,72.03,71.92,71.96,22908.0,72.01,72.03,71.92,71.96,22908.0
2024-09-24 13:40:00,71.95,71.96,71.88,71.93,8721.0,71.95,71.96,71.88,71.93,8721.0
2024-09-24 13:45:00,71.92,71.92,71.81,71.83,8086.0,71.92,71.92,71.81,71.83,8086.0
2024-09-24 13:50:00,71.83,71.9,71.82,71.9,5690.0,71.83,71.9,71.82,71.9,5690.0
2024-09-24 13:55:00,71.88,71.88,71.81,71.82,6381.0,71.88,71.88,71.81,71.82,6381.0
2024-09-24 14:00:00,71.82,71.87,71.82,71.84,7985.0,71.82,71.87,71.82,71.84,7985.0
2024-09-24 14:05:00,71.84,71.84,71.71,71.72,3352.0,71.84,71.84,71.71,71.72,3352.0
2024-09-24 14:10:00,71.69,71.75,71.6,71.65,5470.0,71.69,71.75,71.6,71.65,5470.0
2024-09-24 14:15:00,71.63,71.74,71.58,71.72,6758.0,71.63,71.74,71.58,71.72,6758.0
2024-09-24 14:20:00,71.73,71.98,71.73,71.97,6838.0,71.73,71.98,71.73,71.97,6838.0
2024-09-24 14:25:00,71.98,72.01,71.92,71.98,6584.0,71.98,72.01,71.92,71.98,6584.0
2024-09-24 14:30:00,71.98,72.07,71.93,72.06,8997.0,71.98,72.07,71.93,72.06,8997.0
2024-09-24 14:35:00,72.06,72.09,72.02,72.04,3938.0,72.06,72.09,72.02,72.04,3938.0
2024-09-24 14:40:00,72.07,72.09,72.03,72.06,8670.0,72.07,72.09,72.03,72.06,8670.0
2024-09-24 14:45:00,72.04,72.06,71.96,71.96,5861.0,72.04,72.06,71.96,71.96,5861.0
2024-09-24 14:50:00,71.95,72.0,71.86,71.92,7379.0,71.95,72.0,71.86,71.92,7379.0
2024-09-24 14:55:00,71.95,72.04,71.95,72.01,3571.0,71.95,72.04,71.95,72.01,3571.0
2024-09-24 15:00:00,71.98,72.08,71.98,72.08,7093.0,71.98,72.08,71.98,72.08,7093.0
2024-09-24 15:05:00,72.07,72.11,72.06,72.08,5799.0,72.07,72.11,72.06,72.08,5799.0
2024-09-24 15:10:00,72.07,72.13,72.05,72.07,9811.0,72.07,72.13,72.05,72.07,9811.0
2024-09-24 15:15:00,72.06,72.08,72.02,72.06,7606.0,72.06,72.08,72.02,72.06,7606.0
2024-09-24 15:20:00,72.06,72.14,72.06,72.12,10641.0,72.06,72.14,72.06,72.12,10641.0
2024-09-24 15:25:00,72.11,72.14,72.1,72.1,7000.0,72.11,72.14,72.1,72.1,7000.0
2024-09-24 15:30:00,72.1,72.1,71.98,72.0,13007.0,72.1,72.1,71.98,72.0,13007.0
2024-09-24 15:35:00,72.0,72.01,71.81,71.87,26632.0,72.0,72.01,71.81,71.87,26632.0
2024-09-24 15:40:00,71.86,71.99,71.86,71.93,16582.0,71.86,71.99,71.86,71.93,16582.0
2024-09-24 15:45:00,71.95,72.03,71.91,71.99,22177.0,71.95,72.03,71.91,71.99,22177.0
2024-09-24 15:50:00,72.02,72.13,72.0,72.12,32282.0,72.02,72.13,72.0,72.12,32282.0
2024-09-24 15:55:00,72.11,72.23,72.04,72.12,114098.0,72.11,72.23,72.04,72.12,114098.0
2024-09-25 09:30:00,71.57,71.89,70.94,71.15,51880.0,71.57,71.89,70.94,71.15,51880.0
2024-09-25 09:35:00,71.19,71.19,70.85,71.02,28213.0,71.19,71.19,70.85,71.02,28213.0
2024-09-25 09:40:00,71.08,71.3,70.76,70.85,23583.0,71.08,71.3,70.76,70.85,23583.0
2024-09-25 09:45:00,70.83,70.93,70.61,70.84,25790.0,70.83,70.93,70.61,70.84,25790.0
2024-09-25 09:50:00,70.88,71.06,70.83,70.9,13816.0,70.88,71.06,70.83,70.9,13816.0
2024-09-25 09:55:00,70.92,71.07,70.85,71.0,22885.0,70.92,71.07,70.85,71.0,22885.0
2024-09-25 10:00:00,71.02,71.37,71.02,71.26,36897.0,71.02,71.37,71.02,71.26,36897.0
2024-09-25 10:05:00,71.27,71.27,71.0,71.18,17421.0,71.27,71.27,71.0,71.18,17421.0
2024-09-25 10:10:00,71.21,71.23,70.92,70.95,13650.0,71.21,71.23,70.92,70.95,13650.0
2024-09-25 10:15:00,70.94,71.15,70.94,71.03,11317.0,70.94,71.15,70.94,71.03,11317.0
2024-09-25 10:20:00,71.04,71.1,70.91,71.07,17588.0,71.04,71.1,70.91,71.07,17588.0
2024-09-25 10:25:00,71.08,71.1,70.98,71.04,14213.0,71.08,71.1,70.98,71.04,14213.0
2024-09-25 10:30:00,71.03,71.18,70.99,71.12,11335.0,71.03,71.18,70.99,71.12,11335.0
2024-09-25 10:35:00,71.14,71.26,71.09,71.23,15495.0,71.14,71.26,71.09,71.23,15495.0
2024-09-25 10:40:00,71.26,71.29,71.16,71.26,13647.0,71.26,71.29,71.16,71.26,13647.0
2024-09-25 10:45:00,71.26,71.33,71.21,71.28,13212.0,71.26,71.33,71.21,71.28,13212.0
2024-09-25 10:50:00,71.26,71.32,71.14,71.24,11489.0,71.26,71.32,71.14,71.24,11489.0
2024-09-25 10:55:00,71.22,71.29,71.2,71.27,10487.0,71.22,71.29,71.2,71.27,10487.0
2024-09-25 11:00:00,71.28,71.36,71.26,71.34,9907.0,71.28,71.36,71.26,71.34,9907.0
2024-09-25 11:05:00,71.3,71.33,71.23,71.28,10968.0,71.3,71.33,71.23,71.28,10968.0
2024-09-25 11:10:00,71.27,71.27,71.17,71.23,9104.0,71.27,71.27,71.17,71.23,9104.0
2024-09-25 11:15:00,71.21,71.23,71.1,71.18,9190.0,71.21,71.23,71.1,71.18,9190.0
2024-09-25 11:20:00,71.17,71.2,71.11,71.17,82613.0,71.17,71.2,71.11,71.17,82613.0
2024-09-25 11:25:00,71.17,71.19,71.05,71.08,33865.0,71.17,71.19,71.05,71.08,33865.0
2024-09-25 11:30:00,71.09,71.13,70.92,70.93,8571.0,71.09,71.13,70.92,70.93,8571.0
2024-09-25 11:35:00,70.91,70.99,70.88,70.97,7702.0,70.91,70.99,70.88,70.97,7702.0
2024-09-25 11:40:00,70.99,71.01,70.94,70.98,7828.0,70.99,71.01,70.94,70.98,7828.0
2024-09-25 11:45:00,70.99,71.07,70.99,71.06,12168.0,70.99,71.07,70.99,71.06,12168.0
2024-09-25 11:50:00,71.05,71.05,70.96,71.04,6244.0,71.05,71.05,70.96,71.04,6244.0
2024-09-25 11:55:00,71.05,71.05,70.98,71.03,8000.0,71.05,71.05,70.98,71.03,8000.0
2024-09-25 12:00:00,71.03,71.29,70.99,71.27,19680.0,71.03,71.29,70.99,71.27,19680.0
2024-09-25 12:05:00,71.28,71.31,71.18,71.21,9144.0,71.28,71.31,71.18,71.21,9144.0
2024-09-25 12:10:00,71.18,71.2,71.14,71.15,11065.0,71.18,71.2,71.14,71.15,11065.0
2024-09-25 12:15:00,71.16,71.16,71.03,71.03,7493.0,71.16,71.16,71.03,71.03,7493.0
2024-09-25 12:20:00,71.04,71.07,70.95,70.97,11909.0,71.04,71.07,70.95,70.97,11909.0
2024-09-25 12:25:00,70.98,71.07,70.96,70.96,8692.0,70.98,71.07,70.96,70.96,8692.0
2024-09-25 12:30:00,70.96,70.96,70.86,70.87,7550.0,70.96,70.96,70.86,70.87,7550.0
2024-09-25 12:35:00,70.87,70.93,70.83,70.93,6910.0,70.87,70.93,70.83,70.93,6910.0
2024-09-25 12:40:00,70.92,70.93,70.81,70.83,9540.0,70.92,70.93,70.81,70.83,9540.0
2024-09-25 12:45:00,70.84,70.85,70.8,70.81,5668.0,70.84,70.85,70.8,70.81,5668.0
2024-09-25 12:50:00,70.8,70.94,70.8,70.94,5463.0,70.8,70.94,70.8,70.94,5463.0
2024-09-25 12:55:00,70.93,70.94,70.88,70.88,6579.0,70.93,70.94,70.88,70.88,6579.0
2024-09-25 13:00:00,70.87,70.87,70.78,70.82,7963.0,70.87,70.87,70.78,70.82,7963.0
2024-09-25 13:05:00,70.8,70.87,70.8,70.81,6500.0,70.8,70.87,70.8,70.81,6500.0
2024-09-25 13:10:00,70.82,70.82,70.74,70.78,5687.0,70.82,70.82,70.74,70.78,5687.0
2024-09-25 13:15:00,70.78,70.79,70.72,70.72,7101.0,70.78,70.79,70.72,70.72,7101.0
2024-09-25 13:20:00,70.71,70.71,70.65,70.66,6928.0,70.71,70.71,70.65,70.66,6928.0
2024-09-25 13:25:00,70.64,70.65,70.59,70.6,5502.0,70.64,70.65,70.59,70.6,5502.0
2024-09-25 13:30:00,70.6,70.62,70.45,70.45,7925.0,70.6,70.62,70.45,70.45,7925.0
2024-09-25 13:35:00,70.45,70.45,70.37,70.42,16734.0,70.45,70.45,70.37,70.42,16734.0
2024-09-25 13:40:00,70.43,70.45,70.39,70.45,7267.0,70.43,70.45,70.39,70.45,7267.0
2024-09-25 13:45:00,70.48,70.48,70.39,70.41,7210.0,70.48,70.48,70.39,70.41,7210.0
2024-09-25 13:50:00,70.43,70.53,70.41,70.46,10642.0,70.43,70.53,70.41,70.46,10642.0
2024-09-25 13:55:00,70.47,70.5,70.43,70.49,6229.0,70.47,70.5,70.43,70.49,6229.0
2024-09-25 14:00:00,70.49,70.49,70.39,70.41,8363.0,70.49,70.49,70.39,70.41,8363.0
2024-09-25 14:05:00,70.41,70.47,70.38,70.45,10814.0,70.41,70.47,70.38,70.45,10814.0
2024-09-25 14:10:00,70.44,70.46,70.42,70.45,7372.0,70.44,70.46,70.42,70.45,7372.0
2024-09-25 14:15:00,70.45,70.48,70.39,70.48,8831.0,70.45,70.48,70.39,70.48,8831.0
2024-09-25 14:20:00,70.47,70.53,70.45,70.51,6387.0,70.47,70.53,70.45,70.51,6387.0
2024-09-25 14:25:00,70.51,70.59,70.51,70.59,8427.0,70.51,70.59,70.51,70.59,8427.0
2024-09-25 14:30:00,70.6,70.65,70.56,70.65,8358.0,70.6,70.65,70.56,70.65,8358.0
2024-09-25 14:35:00,70.67,70.78,70.67,70.68,11835.0,70.67,70.78,70.67,70.68,11835.0
2024-09-25 14:40:00,70.69,70.76,70.67,70.74,13206.0,70.69,70.76,70.67,70.74,13206.0
2024-09-25 14:45:00,70.75,70.78,70.67,70.69,16337.0,70.75,70.78,70.67,70.69,16337.0
2024-09-25 14:50:00,70.69,70.7,70.63,70.7,10161.0,70.69,70.7,70.63,70.7,10161.0
2024-09-25 14:55:00,70.71,70.75,70.7,70.71,11190.0,70.71,70.75,70.7,70.71,11190.0
2024-09-25 15:00:00,70.7,70.79,70.66,70.71,13173.0,70.7,70.79,70.66,70.71,13173.0
2024-09-25 15:05:00,70.7,70.7,70.61,70.63,12037.0,70.7,70.7,70.61,70.63,12037.0
2024-09-25 15:10:00,70.62,70.68,70.56,70.66,12015.0,70.62,70.68,70.56,70.66,12015.0
2024-09-25 15:15:00,70.66,70.68,70.59,70.6,9637.0,70.66,70.68,70.59,70.6,9637.0
2024-09-25 15:20:00,70.6,70.66,70.56,70.66,10718.0,70.6,70.66,70.56,70.66,10718.0
2024-09-25 15:25:00,70.66,70.66,70.55,70.59,17639.0,70.66,70.66,70.55,70.59,17639.0
2024-09-25 15:30:00,70.59,70.59,70.36,70.42,15835.0,70.59,70.59,70.36,70.42,15835.0
2024-09-25 15:35:00,70.42,70.46,70.3,70.31,24945.0,70.42,70.46,70.3,70.31,24945.0
2024-09-25 15:40:00,70.31,70.43,70.29,70.43,77099.0,70.31,70.43,70.29,70.43,77099.0
2024-09-25 15:45:00,70.45,70.53,70.42,70.5,27413.0,70.45,70.53,70.42,70.5,27413.0
2024-09-25 15:50:00,70.49,70.51,70.37,70.44,37391.0,70.49,70.51,70.37,70.44,37391.0
2024-09-25 15:55:00,70.45,70.63,70.44,70.55,263868.0,70.45,70.63,70.44,70.55,263868.0
2024-09-26 09:30:00,71.78,72.45,70.96,72.39,37723.0,71.78,72.45,70.96,72.39,37723.0
2024-09-26 09:35:00,72.39,72.39,72.04,72.05,20472.0,72.39,72.39,72.04,72.05,20472.0
2024-09-26 09:40:00,72.06,72.27,71.97,72.1,16129.0,72.06,72.27,71.97,72.1,16129.0
2024-09-26 09:45:00,72.17,72.49,72.17,72.42,26691.0,72.17,72.49,72.17,72.42,26691.0
2024-09-26 09:50:00,72.42,72.57,72.4,72.46,50750.0,72.42,72.57,72.4,72.46,50750.0
2024-09-26 09:55:00,72.49,72.57,72.38,72.47,23250.0,72.49,72.57,72.38,72.47,23250.0
2024-09-26 10:00:00,72.53,72.57,72.41,72.5,54143.0,72.53,72.57,72.41,72.5,54143.0
2024-09-26 10:05:00,72.45,72.54,72.42,72.45,45499.0,72.45,72.54,72.42,72.45,45499.0
2024-09-26 10:10:00,72.46,72.54,72.36,72.41,15265.0,72.46,72.54,72.36,72.41,15265.0
2024-09-26 10:15:00,72.4,72.57,72.38,72.49,44089.0,72.4,72.57,72.38,72.49,44089.0
2024-09-26 10:20:00,72.46,72.56,72.22,72.26,25701.0,72.46,72.56,72.22,72.26,25701.0
2024-09-26 10:25:00,72.26,72.29,72.07,72.13,28658.0,72.26,72.29,72.07,72.13,28658.0
2024-09-26 10:30:00,72.14,72.18,72.03,72.1,32440.0,72.14,72.18,72.03,72.1,32440.0
2024-09-26 10:35:00,72.08,72.23,72.08,72.13,13343.0,72.08,72.23,72.08,72.13,13343.0
2024-09-26 10:40:00,72.12,72.12,71.93,71.98,36298.0,72.12,72.12,71.93,71.98,36298.0
2024-09-26 10:45:00,72.01,72.26,71.99,72.23,41380.0,72.01,72.26,71.99,72.23,41380.0
2024-09-26 10:50:00,72.18,72.2,71.99,72.08,13066.0,72.18,72.2,71.99,72.08,13066.0
2024-09-26 10:55:00,72.06,72.06,71.79,71.89,12961.0,72.06,72.06,71.79,71.89,12961.0
2024-09-26 11:00:00,71.84,71.89,71.77,71.88,5752.0,71.84,71.89,71.77,71.88,5752.0
2024-09-26 11:05:00,71.88,71.92,71.75,71.85,11549.0,71.88,71.92,71.75,71.85,11549.0
2024-09-26 11:10:00,71.83,71.98,71.79,71.97,7358.0,71.83,71.98,71.79,71.97,7358.0
2024-09-26 11:15:00,71.99,72.03,71.82,71.88,30176.0,71.99,72.03,71.82,71.88,30176.0
2024-09-26 11:20:00,71.89,72.15,71.85,72.12,26224.0,71.89,72.15,71.85,72.12,26224.0
2024-09-26 11:25:00,72.11,72.17,72.09,72.15,11418.0,72.11,72.17,72.09,72.15,11418.0
2024-09-26 11:30:00,72.17,72.27,72.08,72.08,23032.0,72.17,72.27,72.08,72.08,23032.0
2024-09-26 11:35:00,72.05,72.26,72.01,72.26,29147.0,72.05,72.26,72.01,72.26,29147.0
2024-09-26 11:40:00,72.27,72.31,72.23,72.31,9671.0,72.27,72.31,72.23,72.31,9671.0
2024-09-26 11:45:00,72.31,72.38,72.28,72.37,20430.0,72.31,72.38,72.28,72.37,20430.0
2024-09-26 11:50:00,72.36,72.39,72.3,72.34,20767.0,72.36,72.39,72.3,72.34,20767.0
2024-09-26 11:55:00,72.34,72.45,72.33,72.34,11966.0,72.34,72.45,72.33,72.34,11966.0
2024-09-26 12:00:00,72.36,72.36,72.19,72.2,11928.0,72.36,72.36,72.19,72.2,11928.0
2024-09-26 12:05:00,72.22,72.37,72.22,72.27,36996.0,72.22,72.37,72.22,72.27,36996.0
2024-09-26 12:10:00,72.27,72.35,72.17,72.24,44430.0,72.27,72.35,72.17,72.24,44430.0
2024-09-26 12:15:00,72.26,72.4,72.26,72.4,9949.0,72.26,72.4,72.26,72.4,9949.0
2024-09-26 12:20:00,72.42,72.5,72.29,72.37,21851.0,72.42,72.5,72.29,72.37,21851.0
2024-09-26 12:25:00,72.36,72.39,72.31,72.31,17573.0,72.36,72.39,72.31,72.31,17573.0
2024-09-26 12:30:00,72.31,72.38,72.31,72.35,9963.0,72.31,72.38,72.31,72.35,9963.0
2024-09-26 12:35:00,72.37,72.45,72.36,72.42,15036.0,72.37,72.45,72.36,72.42,15036.0
2024-09-26 12:40:00,72.44,72.45,72.35,72.4,19751.0,72.44,72.45,72.35,72.4,19751.0
2024-09-26 12:45:00,72.38,72.45,72.38,72.45,7875.0,72.38,72.45,72.38,72.45,7875.0
2024-09-26 12:50:00,72.45,72.52,72.41,72.46,26021.0,72.45,72.52,72.41,72.46,26021.0
2024-09-26 12:55:00,72.48,72.5,72.42,72.42,6051.0,72.48,72.5,72.42,72.42,6051.0
2024-09-26 13:00:00,72.45,72.57,72.43,72.5,26259.0,72.45,72.57,72.43,72.5,26259.0
2024-09-26 13:05:00,72.5,72.51,72.37,72.38,7786.0,72.5,72.51,72.37,72.38,7786.0
2024-09-26 13:10:00,72.39,72.39,72.25,72.3,12005.0,72.39,72.39,72.25,72.3,12005.0
2024-09-26 13:15:00,72.28,72.28,72.1,72.14,20226.0,72.28,72.28,72.1,72.14,20226.0
2024-09-26 13:20:00,72.15,72.2,72.09,72.14,66341.0,72.15,72.2,72.09,72.14,66341.0
2024-09-26 13:25:00,72.17,72.27,72.17,72.25,24404.0,72.17,72.27,72.17,72.25,24404.0
2024-09-26 13:30:00,72.25,72.34,72.2,72.3,19906.0,72.25,72.34,72.2,72.3,19906.0
2024-09-26 13:35:00,72.31,72.46,72.3,72.45,10418.0,72.31,72.46,72.3,72.45,10418.0
2024-09-26 13:40:00,72.46,72.46,72.33,72.33,14475.0,72.46,72.46,72.33,72.33,14475.0
2024-09-26 13:45:00,72.34,72.42,72.3,72.36,12191.0,72.34,72.42,72.3,72.36,12191.0
2024-09-26 13:50:00,72.36,72.37,72.29,72.36,14000.0,72.36,72.37,72.29,72.36,14000.0
2024-09-26 13:55:00,72.34,72.38,72.3,72.37,10094.0,72.34,72.38,72.3,72.37,10094.0
2024-09-26 14:00:00,72.36,72.41,72.26,72.33,23909.0,72.36,72.41,72.26,72.33,23909.0
2024-09-26 14:05:00,72.31,72.38,72.22,72.22,11818.0,72.31,72.38,72.22,72.22,11818.0
2024-09-26 14:10:00,72.23,72.32,72.19,72.28,12930.0,72.23,72.32,72.19,72.28,12930.0
2024-09-26 14:15:00,72.27,72.34,72.27,72.28,4304.0,72.27,72.34,72.27,72.28,4304.0
2024-09-26 14:20:00,72.28,72.31,72.16,72.18,11661.0,72.28,72.31,72.16,72.18,11661.0
2024-09-26 14:25:00,72.17,72.2,72.13,72.17,16534.0,72.17,72.2,72.13,72.17,16534.0
2024-09-26 14:30:00,72.17,72.2,72.13,72.19,16112.0,72.17,72.2,72.13,72.19,16112.0
2024-09-26 14:35:00,72.18,72.24,72.08,72.24,14364.0,72.18,72.24,72.08,72.24,14364.0
2024-09-26 14:40:00,72.22,72.24,72.16,72.16,18432.0,72.22,72.24,72.16,72.16,18432.0
2024-09-26 14:45:00,72.16,72.17,72.11,72.11,13689.0,72.16,72.17,72.11,72.11,13689.0
2024-09-26 14:50:00,72.11,72.28,72.11,72.27,16937.0,72.11,72.28,72.11,72.27,16937.0
2024-09-26 14:55:00,72.27,72.27,72.15,72.15,10036.0,72.27,72.27,72.15,72.15,10036.0
2024-09-26 15:00:00,72.15,72.18,72.08,72.16,20174.0,72.15,72.18,72.08,72.16,20174.0
2024-09-26 15:05:00,72.16,72.17,72.09,72.1,23334.0,72.16,72.17,72.09,72.1,23334.0
2024-09-26 15:10:00,72.08,72.21,72.07,72.19,34049.0,72.08,72.21,72.07,72.19,34049.0
2024-09-26 15:15:00,72.19,72.19,72.08,72.1,17002.0,72.19,72.19,72.08,72.1,17002.0
2024-09-26 15:20:00,72.11,72.16,72.05,72.06,20761.0,72.11,72.16,72.05,72.06,20761.0
2024-09-26 15:25:00,72.07,72.08,71.96,72.02,26696.0,72.07,72.08,71.96,72.02,26696.0
2024-09-26 15:30:00,72.01,72.01,71.84,71.96,12017.0,72.01,72.01,71.84,71.96,12017.0
2024-09-26 15:35:00,71.96,71.96,71.89,71.93,10545.0,71.96,71.96,71.89,71.93,10545.0
2024-09-26 15:40:00,71.94,72.02,71.91,72.01,11230.0,71.94,72.02,71.91,72.01,11230.0
2024-09-26 15:45:00,72.02,72.16,72.01,72.14,30061.0,72.02,72.16,72.01,72.14,30061.0
2024-09-26 15:50:00,72.14,72.16,72.08,72.14,83503.0,72.14,72.16,72.08,72.14,83503.0
2024-09-26 15:55:00,72.14,72.29,72.13,72.29,328918.0,72.14,72.29,72.13,72.29,328918.0
2024-09-27 09:30:00,73.61,74.19,72.94,73.83,96110.0,73.61,74.19,72.94,73.83,96110.0
2024-09-27 09:35:00,73.79,74.18,73.6,74.02,18204.0,73.79,74.18,73.6,74.02,18204.0
2024-09-27 09:40:00,74.02,74.03,73.74,73.81,16347.0,74.02,74.03,73.74,73.81,16347.0
2024-09-27 09:45:00,73.87,73.87,73.64,73.7,25767.0,73.87,73.87,73.64,73.7,25767.0
2024-09-27 09:50:00,73.72,73.97,73.63,73.92,18957.0,73.72,73.97,73.63,73.92,18957.0
2024-09-27 09:55:00,73.92,74.1,73.76,73.84,35574.0,73.92,74.1,73.76,73.84,35574.0
2024-09-27 10:00:00,73.85,74.23,73.65,74.02,43282.0,73.85,74.23,73.65,74.02,43282.0
2024-09-27 10:05:00,74.02,74.09,73.86,74.08,233841.0,74.02,74.09,73.86,74.08,233841.0
2024-09-27 10:10:00,74.12,74.39,73.89,74.02,156493.0,74.12,74.39,73.89,74.02,156493.0
2024-09-27 10:15:00,73.97,74.1,73.83,74.02,40780.0,73.97,74.1,73.83,74.02,40780.0
2024-09-27 10:20:00,74.02,74.51,74.02,74.51,19616.0,74.02,74.51,74.02,74.51,19616.0
2024-09-27 10:25:00,74.52,74.65,74.44,74.5,18116.0,74.52,74.65,74.44,74.5,18116.0
2024-09-27 10:30:00,74.5,74.62,74.44,74.6,10949.0,74.5,74.62,74.44,74.6,10949.0
2024-09-27 10:35:00,74.58,74.62,74.48,74.5,14749.0,74.58,74.62,74.48,74.5,14749.0
2024-09-27 10:40:00,74.51,74.63,74.5,74.62,19534.0,74.51,74.63,74.5,74.62,19534.0
2024-09-27 10:45:00,74.63,74.7,74.45,74.63,14505.0,74.63,74.7,74.45,74.63,14505.0
2024-09-27 10:50:00,74.65,74.85,74.61,74.78,29919.0,74.65,74.85,74.61,74.78,29919.0
2024-09-27 10:55:00,74.78,74.81,74.7,74.74,19799.0,74.78,74.81,74.7,74.74,19799.0
2024-09-27 11:00:00,74.75,74.95,74.72,74.95,22529.0,74.75,74.95,74.72,74.95,22529.0
2024-09-27 11:05:00,74.96,75.0,74.83,74.91,21151.0,74.96,75.0,74.83,74.91,21151.0
2024-09-27 11:10:00,74.9,74.91,74.79,74.9,19630.0,74.9,74.91,74.79,74.9,19630.0
2024-09-27 11:15:00,74.89,74.95,74.81,74.83,17571.0,74.89,74.95,74.81,74.83,17571.0
2024-09-27 11:20:00,74.83,75.01,74.83,74.94,35436.0,74.83,75.01,74.83,74.94,35436.0
2024-09-27 11:25:00,74.93,75.27,74.9,75.24,41864.0,74.93,75.27,74.9,75.24,41864.0
2024-09-27 11:30:00,75.24,75.25,75.07,75.11,24280.0,75.24,75.25,75.07,75.11,24280.0
2024-09-27 11:35:00,75.12,75.37,75.1,75.21,100448.0,75.12,75.37,75.1,75.21,100448.0
2024-09-27 11:40:00,75.2,75.3,75.13,75.23,45632.0,75.2,75.3,75.13,75.23,45632.0
2024-09-27 11:45:00,75.18,75.41,75.18,75.35,9190.0,75.18,75.41,75.18,75.35,9190.0
2024-09-27 11:50:00,75.31,75.39,75.16,75.22,27379.0,75.31,75.39,75.16,75.22,27379.0
2024-09-27 11:55:00,75.22,75.3,75.17,75.21,33052.0,75.22,75.3,75.17,75.21,33052.0
2024-09-27 12:00:00,75.19,75.24,75.1,75.12,27047.0,75.19,75.24,75.1,75.12,27047.0
2024-09-27 12:05:00,75.11,75.27,75.09,75.26,45551.0,75.11,75.27,75.09,75.26,45551.0
2024-09-27 12:10:00,75.27,75.39,75.17,75.24,75018.0,75.27,75.39,75.17,75.24,75018.0
2024-09-27 12:15:00,75.24,75.29,74.95,74.97,206290.0,75.24,75.29,74.95,74.97,206290.0
2024-09-27 12:20:00,74.98,75.11,74.7,74.88,43092.0,74.98,75.11,74.7,74.88,43092.0
2024-09-27 12:25:00,74.89,75.1,74.87,74.88,24686.0,74.89,75.1,74.87,74.88,24686.0
2024-09-27 12:30:00,74.91,74.91,74.7,74.76,54013.0,74.91,74.91,74.7,74.76,54013.0
2024-09-27 12:35:00,74.76,74.89,74.69,74.84,10393.0,74.76,74.89,74.69,74.84,10393.0
2024-09-27 12:40:00,74.81,74.82,74.58,74.59,7496.0,74.81,74.82,74.58,74.59,7496.0
2024-09-27 12:45:00,74.56,74.69,74.41,74.44,6404.0,74.56,74.69,74.41,74.44,6404.0
2024-09-27 12:50:00,74.44,74.48,74.35,74.48,9383.0,74.44,74.48,74.35,74.48,9383.0
2024-09-27 12:55:00,74.46,74.57,74.46,74.56,8872.0,74.46,74.57,74.46,74.56,8872.0
2024-09-27 13:00:00,74.56,74.61,74.5,74.5,9569.0,74.56,74.61,74.5,74.5,9569.0
2024-09-27 13:05:00,74.51,74.51,74.19,74.21,23133.0,74.51,74.51,74.19,74.21,23133.0
2024-09-27 13:10:00,74.22,74.36,74.2,74.3,26629.0,74.22,74.36,74.2,74.3,26629.0
2024-09-27 13:15:00,74.28,74.35,74.22,74.33,40950.0,74.28,74.35,74.22,74.33,40950.0
2024-09-27 13:20:00,74.33,74.33,74.15,74.19,29739.0,74.33,74.33,74.15,74.19,29739.0
2024-09-27 13:25:00,74.18,74.25,74.08,74.23,42503.0,74.18,74.25,74.08,74.23,42503.0
2024-09-27 13:30:00,74.21,74.27,74.09,74.12,42852.0,74.21,74.27,74.09,74.12,42852.0
2024-09-27 13:35:00,74.12,74.13,74.02,74.03,21791.0,74.12,74.13,74.02,74.03,21791.0
2024-09-27 13:40:00,74.02,74.15,74.02,74.09,25932.0,74.02,74.15,74.02,74.09,25932.0
2024-09-27 13:45:00,74.09,74.26,74.09,74.23,27039.0,74.09,74.26,74.09,74.23,27039.0
2024-09-27 13:50:00,74.25,74.34,74.23,74.29,48033.0,74.25,74.34,74.23,74.29,48033.0
2024-09-27 13:55:00,74.26,74.35,74.18,74.27,25530.0,74.26,74.35,74.18,74.27,25530.0
2024-09-27 14:00:00,74.27,74.33,74.12,74.16,18065.0,74.27,74.33,74.12,74.16,18065.0
2024-09-27 14:05:00,74.14,74.19,74.09,74.15,14603.0,74.14,74.19,74.09,74.15,14603.0
2024-09-27 14:10:00,74.14,74.17,74.01,74.09,20224.0,74.14,74.17,74.01,74.09,20224.0
2024-09-27 14:15:00,74.12,74.22,74.11,74.11,17692.0,74.12,74.22,74.11,74.11,17692.0
2024-09-27 14:20:00,74.13,74.2,74.11,74.19,22035.0,74.13,74.2,74.11,74.19,22035.0
2024-09-27 14:25:00,74.19,74.27,73.96,73.96,34015.0,74.19,74.27,73.96,73.96,34015.0
2024-09-27 14:30:00,73.97,73.97,73.84,73.88,8424.0,73.97,73.97,73.84,73.88,8424.0
2024-09-27 14:35:00,73.88,73.97,73.81,73.87,10563.0,73.88,73.97,73.81,73.87,10563.0
2024-09-27 14:40:00,73.9,73.98,73.8,73.94,10646.0,73.9,73.98,73.8,73.94,10646.0
2024-09-27 14:45:00,73.94,74.04,73.93,74.03,11820.0,73.94,74.04,73.93,74.03,11820.0
2024-09-27 14:50:00,74.05,74.11,74.01,74.09,10582.0,74.05,74.11,74.01,74.09,10582.0
2024-09-27 14:55:00,74.09,74.26,74.09,74.17,11845.0,74.09,74.26,74.09,74.17,11845.0
2024-09-27 15:00:00,74.17,74.18,74.08,74.1,17336.0,74.17,74.18,74.08,74.1,17336.0
2024-09-27 15:05:00,74.1,74.18,74.05,74.07,14960.0,74.1,74.18,74.05,74.07,14960.0
2024-09-27 15:10:00,74.07,74.13,73.99,74.07,19911.0,74.07,74.13,73.99,74.07,19911.0
2024-09-27 15:15:00,74.07,74.16,74.07,74.15,23973.0,74.07,74.16,74.07,74.15,23973.0
2024-09-27 15:20:00,74.16,74.21,74.1,74.15,21345.0,74.16,74.21,74.1,74.15,21345.0
2024-09-27 15:25:00,74.15,74.18,74.08,74.14,26033.0,74.15,74.18,74.08,74.14,26033.0
2024-09-27 15:30:00,74.11,74.12,73.98,73.98,25931.0,74.11,74.12,73.98,73.98,25931.0
2024-09-27 15:35:00,73.97,74.06,73.96,73.98,29417.0,73.97,74.06,73.96,73.98,29417.0
2024-09-27 15:40:00,73.99,74.14,73.97,74.1,44889.0,73.99,74.14,73.97,74.1,44889.0
2024-09-27 15:45:00,74.1,74.14,74.02,74.06,39977.0,74.1,74.14,74.02,74.06,39977.0
2024-09-27 15:50:00,74.05,74.14,74.05,74.14,87132.0,74.05,74.14,74.05,74.14,87132.0
2024-09-27 15:55:00,74.14,74.25,74.12,74.25,194951.0,74.14,74.25,74.12,74.25,194951.0
2024-09-30 09:30:00,71.61,72.82,71.54,71.64,55569.0,71.61,72.82,71.54,71.64,55569.0
2024-09-30 09:35:00,71.7,71.86,71.4,71.53,53193.0,71.7,71.86,71.4,71.53,53193.0
2024-09-30 09:40:00,71.53,72.05,71.3,71.5,48756.0,71.53,72.05,71.3,71.5,48756.0
2024-09-30 09:45:00,71.5,71.67,71.29,71.51,23230.0,71.5,71.67,71.29,71.51,23230.0
2024-09-30 09:50:00,71.65,72.29,71.64,72.2,17180.0,71.65,72.29,71.64,72.2,17180.0
2024-09-30 09:55:00,72.28,72.45,72.07,72.35,36303.0,72.28,72.45,72.07,72.35,36303.0
2024-09-30 10:00:00,72.34,72.54,72.26,72.26,19915.0,72.34,72.54,72.26,72.26,19915.0
2024-09-30 10:05:00,72.24,72.4,72.21,72.34,12551.0,72.24,72.4,72.21,72.34,12551.0
2024-09-30 10:10:00,72.35,72.51,72.2,72.49,14236.0,72.35,72.51,72.2,72.49,14236.0
2024-09-30 10:15:00,72.52,72.55,72.27,72.3,21417.0,72.52,72.55,72.27,72.3,21417.0
2024-09-30 10:20:00,72.3,72.7,72.27,72.62,67896.0,72.3,72.7,72.27,72.62,67896.0
2024-09-30 10:25:00,72.6,72.6,72.28,72.34,23517.0,72.6,72.6,72.28,72.34,23517.0
2024-09-30 10:30:00,72.36,72.45,72.27,72.27,14177.0,72.36,72.45,72.27,72.27,14177.0
2024-09-30 10:35:00,72.3,72.59,72.27,72.52,77319.0,72.3,72.59,72.27,72.52,77319.0
2024-09-30 10:40:00,72.52,72.62,72.47,72.5,9392.0,72.52,72.62,72.47,72.5,9392.0
2024-09-30 10:45:00,72.52,72.55,72.46,72.5,11888.0,72.52,72.55,72.46,72.5,11888.0
2024-09-30 10:50:00,72.49,72.5,72.41,72.5,5619.0,72.49,72.5,72.41,72.5,5619.0
2024-09-30 10:55:00,72.51,72.51,72.21,72.21,18285.0,72.51,72.51,72.21,72.21,18285.0
2024-09-30 11:00:00,72.23,72.4,72.22,72.39,8638.0,72.23,72.4,72.22,72.39,8638.0
2024-09-30 11:05:00,72.38,72.68,72.35,72.68,29344.0,72.38,72.68,72.35,72.68,29344.0
2024-09-30 11:10:00,72.67,72.74,72.55,72.56,33192.0,72.67,72.74,72.55,72.56,33192.0
2024-09-30 11:15:00,72.59,72.68,72.54,72.59,15737.0,72.59,72.68,72.54,72.59,15737.0
2024-09-30 11:20:00,72.6,72.68,72.51,72.51,9395.0,72.6,72.68,72.51,72.51,9395.0
2024-09-30 11:25:00,72.53,72.54,72.35,72.4,15593.0,72.53,72.54,72.35,72.4,15593.0
2024-09-30 11:30:00,72.4,72.45,72.33,72.34,13186.0,72.4,72.45,72.33,72.34,13186.0
2024-09-30 11:35:00,72.36,72.38,72.14,72.16,13442.0,72.36,72.38,72.14,72.16,13442.0
2024-09-30 11:40:00,72.15,72.26,72.12,72.26,11010.0,72.15,72.26,72.12,72.26,11010.0
2024-09-30 11:45:00,72.25,72.3,72.13,72.13,10666.0,72.25,72.3,72.13,72.13,10666.0
2024-09-30 11:50:00,72.1,72.14,72.02,72.11,10392.0,72.1,72.14,72.02,72.11,10392.0
2024-09-30 11:55:00,72.11,72.17,72.05,72.05,7916.0,72.11,72.17,72.05,72.05,7916.0
2024-09-30 12:00:00,72.05,72.23,72.05,72.23,11161.0,72.05,72.23,72.05,72.23,11161.0
2024-09-30 12:05:00,72.22,72.34,72.21,72.33,11136.0,72.22,72.34,72.21,72.33,11136.0
2024-09-30 12:10:00,72.32,72.38,72.27,72.33,12339.0,72.32,72.38,72.27,72.33,12339.0
2024-09-30 12:15:00,72.34,72.39,72.32,72.36,11017.0,72.34,72.39,72.32,72.36,11017.0
2024-09-30 12:20:00,72.34,72.41,72.3,72.36,9057.0,72.34,72.41,72.3,72.36,9057.0
2024-09-30 12:25:00,72.37,72.39,72.36,72.39,9209.0,72.37,72.39,72.36,72.39,9209.0
2024-09-30 12:30:00,72.38,72.4,72.27,72.27,12369.0,72.38,72.4,72.27,72.27,12369.0
2024-09-30 12:35:00,72.26,72.33,72.25,72.29,9095.0,72.26,72.33,72.25,72.29,9095.0
2024-09-30 12:40:00,72.29,72.45,72.23,72.45,27231.0,72.29,72.45,72.23,72.45,27231.0
2024-09-30 12:45:00,72.48,72.52,72.47,72.49,7455.0,72.48,72.52,72.47,72.49,7455.0
2024-09-30 12:50:00,72.51,72.57,72.47,72.48,7750.0,72.51,72.57,72.47,72.48,7750.0
2024-09-30 12:55:00,72.49,72.54,72.47,72.5,6641.0,72.49,72.54,72.47,72.5,6641.0
2024-09-30 13:00:00,72.5,72.56,72.45,72.52,7097.0,72.5,72.56,72.45,72.52,7097.0
2024-09-30 13:05:00,72.53,72.61,72.53,72.55,17235.0,72.53,72.61,72.53,72.55,17235.0
2024-09-30 13:10:00,72.53,72.65,72.53,72.64,12241.0,72.53,72.65,72.53,72.64,12241.0
2024-09-30 13:15:00,72.64,72.68,72.61,72.62,8487.0,72.64,72.68,72.61,72.62,8487.0
2024-09-30 13:20:00,72.63,72.66,72.6,72.6,9046.0,72.63,72.66,72.6,72.6,9046.0
2024-09-30 13:25:00,72.61,72.64,72.56,72.56,6150.0,72.61,72.64,72.56,72.56,6150.0
2024-09-30 13:30:00,72.56,72.64,72.51,72.64,10261.0,72.56,72.64,72.51,72.64,10261.0
2024-09-30 13:35:00,72.64,72.66,72.57,72.62,23130.0,72.64,72.66,72.57,72.62,23130.0
2024-09-30 13:40:00,72.62,72.74,72.61,72.74,28817.0,72.62,72.74,72.61,72.74,28817.0
2024-09-30 13:45:00,72.75,72.78,72.58,72.59,11536.0,72.75,72.78,72.58,72.59,11536.0
2024-09-30 13:50:00,72.59,72.66,72.57,72.66,7848.0,72.59,72.66,72.57,72.66,7848.0
2024-09-30 13:55:00,72.66,72.73,72.61,72.63,7944.0,72.66,72.73,72.61,72.63,7944.0
2024-09-30 14:00:00,72.64,72.7,72.64,72.67,10024.0,72.64,72.7,72.64,72.67,10024.0
2024-09-30 14:05:00,72.64,72.64,72.46,72.57,6474.0,72.64,72.64,72.46,72.57,6474.0
2024-09-30 14:10:00,72.57,72.66,72.45,72.45,20651.0,72.57,72.66,72.45,72.45,20651.0
2024-09-30 14:15:00,72.44,72.48,72.29,72.29,10143.0,72.44,72.48,72.29,72.29,10143.0
2024-09-30 14:20:00,72.27,72.27,71.88,71.89,29876.0,72.27,72.27,71.88,71.89,29876.0
2024-09-30 14:25:00,71.9,72.13,71.87,72.12,37514.0,71.9,72.13,71.87,72.12,37514.0
2024-09-30 14:30:00,72.14,72.19,71.97,72.11,11275.0,72.14,72.19,71.97,72.11,11275.0
2024-09-30 14:35:00,72.09,72.37,72.09,72.25,25490.0,72.09,72.37,72.09,72.25,25490.0
2024-09-30 14:40:00,72.25,72.37,72.21,72.37,34349.0,72.25,72.37,72.21,72.37,34349.0
2024-09-30 14:45:00,72.37,72.46,72.33,72.45,26257.0,72.37,72.46,72.33,72.45,26257.0
2024-09-30 14:50:00,72.45,72.53,72.42,72.51,15324.0,72.45,72.53,72.42,72.51,15324.0
2024-09-30 14:55:00,72.49,72.5,72.33,72.34,11916.0,72.49,72.5,72.33,72.34,11916.0
2024-09-30 15:00:00,72.32,72.4,72.23,72.32,23595.0,72.32,72.4,72.23,72.32,23595.0
2024-09-30 15:05:00,72.32,72.33,72.27,72.27,13469.0,72.32,72.33,72.27,72.27,13469.0
2024-09-30 15:10:00,72.27,72.27,72.0,72.0,22919.0,72.27,72.27,72.0,72.0,22919.0
2024-09-30 15:15:00,71.99,72.16,71.96,72.16,35202.0,71.99,72.16,71.96,72.16,35202.0
2024-09-30 15:20:00,72.15,72.32,72.1,72.2,36423.0,72.15,72.32,72.1,72.2,36423.0
2024-09-30 15:25:00,72.2,72.23,72.11,72.2,15685.0,72.2,72.23,72.11,72.2,15685.0
2024-09-30 15:30:00,72.2,72.25,72.11,72.2,34236.0,72.2,72.25,72.11,72.2,34236.0
2024-09-30 15:35:00,72.19,72.34,72.18,72.29,34942.0,72.19,72.34,72.18,72.29,34942.0
2024-09-30 15:40:00,72.28,72.38,72.24,72.34,24307.0,72.28,72.38,72.24,72.34,24307.0
2024-09-30 15:45:00,72.34,72.5,72.33,72.48,60360.0,72.34,72.5,72.33,72.48,60360.0
2024-09-30 15:50:00,72.45,72.47,72.1,72.12,74611.0,72.45,72.47,72.1,72.12,74611.0
2024-09-30 15:55:00,72.12,72.13,71.91,72.01,259085.0,72.12,72.13,71.91,72.01,259085.0
2024-10-01 09:30:00,71.72,71.77,71.3,71.43,51239.0,71.72,71.77,71.3,71.43,51239.0
2024-10-01 09:35:00,71.4,71.67,71.19,71.57,35227.0,71.4,71.67,71.19,71.57,35227.0
2024-10-01 09:40:00,71.57,71.57,71.32,71.55,33013.0,71.57,71.57,71.32,71.55,33013.0
2024-10-01 09:45:00,71.53,71.53,71.2,71.24,23761.0,71.53,71.53,71.2,71.24,23761.0
2024-10-01 09:50:00,71.24,71.39,71.2,71.36,23528.0,71.24,71.39,71.2,71.36,23528.0
2024-10-01 09:55:00,71.35,71.43,71.27,71.34,58327.0,71.35,71.43,71.27,71.34,58327.0
2024-10-01 10:00:00,71.3,71.54,71.1,71.39,37260.0,71.3,71.54,71.1,71.39,37260.0
2024-10-01 10:05:00,71.36,71.42,71.05,71.05,19762.0,71.36,71.42,71.05,71.05,19762.0
2024-10-01 10:10:00,71.04,71.09,70.89,70.98,23893.0,71.04,71.09,70.89,70.98,23893.0
2024-10-01 10:15:00,70.99,71.0,70.76,70.83,14206.0,70.99,71.0,70.76,70.83,14206.0
2024-10-01 10:20:00,70.83,71.08,70.63,70.64,70362.0,70.83,71.08,70.63,70.64,70362.0
2024-10-01 10:25:00,70.63,70.63,70.33,70.51,21511.0,70.63,70.63,70.33,70.51,21511.0
2024-10-01 10:30:00,70.51,70.51,70.22,70.4,58941.0,70.51,70.51,70.22,70.4,58941.0
2024-10-01 10:35:00,70.4,70.84,70.37,70.82,43171.0,70.4,70.84,70.37,70.82,43171.0
2024-10-01 10:40:00,70.84,70.96,70.81,70.9,16464.0,70.84,70.96,70.81,70.9,16464.0
2024-10-01 10:45:00,70.9,70.9,70.6,70.65,13670.0,70.9,70.9,70.6,70.65,13670.0
2024-10-01 10:50:00,70.66,70.79,70.57,70.7,18885.0,70.66,70.79,70.57,70.7,18885.0
2024-10-01 10:55:00,70.68,70.88,70.68,70.87,13356.0,70.68,70.88,70.68,70.87,13356.0
2024-10-01 11:00:00,70.87,70.91,70.81,70.82,13346.0,70.87,70.91,70.81,70.82,13346.0
2024-10-01 11:05:00,70.85,70.85,70.6,70.64,31107.0,70.85,70.85,70.6,70.64,31107.0
2024-10-01 11:10:00,70.63,70.69,70.46,70.47,16207.0,70.63,70.69,70.46,70.47,16207.0
2024-10-01 11:15:00,70.47,70.52,70.32,70.47,17053.0,70.47,70.52,70.32,70.47,17053.0
2024-10-01 11:20:00,70.47,70.73,70.47,70.58,14152.0,70.47,70.73,70.47,70.58,14152.0
2024-10-01 11:25:00,70.59,70.85,70.58,70.82,18125.0,70.59,70.85,70.58,70.82,18125.0
2024-10-01 11:30:00,70.81,70.88,70.69,70.85,74740.0,70.81,70.88,70.69,70.85,74740.0
2024-10-01 11:35:00,70.82,70.9,70.73,70.87,13719.0,70.82,70.9,70.73,70.87,13719.0
2024-10-01 11:40:00,70.89,71.12,70.89,71.04,8247.0,70.89,71.12,70.89,71.04,8247.0
2024-10-01 11:45:00,71.04,71.11,70.84,70.97,22781.0,71.04,71.11,70.84,70.97,22781.0
2024-10-01 11:50:00,70.98,71.02,70.91,70.91,11699.0,70.98,71.02,70.91,70.91,11699.0
2024-10-01 11:55:00,70.92,70.93,70.8,70.86,10513.0,70.92,70.93,70.8,70.86,10513.0
2024-10-01 12:00:00,70.82,70.89,70.76,70.8,17542.0,70.82,70.89,70.76,70.8,17542.0
2024-10-01 12:05:00,70.83,70.88,70.8,70.88,10519.0,70.83,70.88,70.8,70.88,10519.0
2024-10-01 12:10:00,70.89,71.03,70.88,70.9,12095.0,70.89,71.03,70.88,70.9,12095.0
2024-10-01 12:15:00,70.91,71.01,70.91,70.93,6659.0,70.91,71.01,70.91,70.93,6659.0
2024-10-01 12:20:00,70.92,71.0,70.78,70.81,8901.0,70.92,71.0,70.78,70.81,8901.0
2024-10-01 12:25:00,70.81,70.86,70.72,70.81,9216.0,70.81,70.86,70.72,70.81,9216.0
2024-10-01 12:30:00,70.81,70.82,70.58,70.74,15236.0,70.81,70.82,70.58,70.74,15236.0
2024-10-01 12:35:00,70.73,70.75,70.63,70.64,11364.0,70.73,70.75,70.63,70.64,11364.0
2024-10-01 12:40:00,70.68,70.7,70.52,70.53,13097.0,70.68,70.7,70.52,70.53,13097.0
2024-10-01 12:45:00,70.54,70.54,70.37,70.48,12488.0,70.54,70.54,70.37,70.48,12488.0
2024-10-01 12:50:00,70.48,70.62,70.43,70.55,124391.0,70.48,70.62,70.43,70.55,124391.0
2024-10-01 12:55:00,70.54,70.79,70.49,70.78,39345.0,70.54,70.79,70.49,70.78,39345.0
2024-10-01 13:00:00,70.78,70.79,70.61,70.61,16098.0,70.78,70.79,70.61,70.61,16098.0
2024-10-01 13:05:00,70.61,70.65,70.52,70.61,12780.0,70.61,70.65,70.52,70.61,12780.0
2024-10-01 13:10:00,70.6,70.67,70.56,70.58,9425.0,70.6,70.67,70.56,70.58,9425.0
2024-10-01 13:15:00,70.57,70.6,70.49,70.49,8502.0,70.57,70.6,70.49,70.49,8502.0
2024-10-01 13:20:00,70.51,70.53,70.39,70.41,9265.0,70.51,70.53,70.39,70.41,9265.0
2024-10-01 13:25:00,70.42,70.42,70.34,70.35,9943.0,70.42,70.42,70.34,70.35,9943.0
2024-10-01 13:30:00,70.33,70.49,70.26,70.47,15881.0,70.33,70.49,70.26,70.47,15881.0
2024-10-01 13:35:00,70.46,70.6,70.44,70.59,10166.0,70.46,70.6,70.44,70.59,10166.0
2024-10-01 13:40:00,70.61,70.69,70.54,70.67,12014.0,70.61,70.69,70.54,70.67,12014.0
2024-10-01 13:45:00,70.67,70.71,70.55,70.57,18343.0,70.67,70.71,70.55,70.57,18343.0
2024-10-01 13:50:00,70.56,70.6,70.55,70.59,19150.0,70.56,70.6,70.55,70.59,19150.0
2024-10-01 13:55:00,70.62,70.8,70.61,70.78,15043.0,70.62,70.8,70.61,70.78,15043.0
2024-10-01 14:00:00,70.79,70.95,70.79,70.88,20530.0,70.79,70.95,70.79,70.88,20530.0
2024-10-01 14:05:00,70.88,70.96,70.87,70.96,19619.0,70.88,70.96,70.87,70.96,19619.0
2024-10-01 14:10:00,70.95,71.03,70.94,71.03,11447.0,70.95,71.03,70.94,71.03,11447.0
2024-10-01 14:15:00,71.03,71.11,71.01,71.05,9965.0,71.03,71.11,71.01,71.05,9965.0
2024-10-01 14:20:00,71.06,71.11,71.05,71.11,12645.0,71.06,71.11,71.05,71.11,12645.0
2024-10-01 14:25:00,71.11,71.29,71.1,71.28,15641.0,71.11,71.29,71.1,71.28,15641.0
2024-10-01 14:30:00,71.29,71.39,71.28,71.33,19071.0,71.29,71.39,71.28,71.33,19071.0
2024-10-01 14:35:00,71.32,71.36,71.18,71.32,23082.0,71.32,71.36,71.18,71.32,23082.0
2024-10-01 14:40:00,71.33,71.34,71.2,71.22,24207.0,71.33,71.34,71.2,71.22,24207.0
2024-10-01 14:45:00,71.22,71.24,71.11,71.15,14479.0,71.22,71.24,71.11,71.15,14479.0
2024-10-01 14:50:00,71.16,71.19,71.09,71.1,13827.0,71.16,71.19,71.09,71.1,13827.0
2024-10-01 14:55:00,71.1,71.18,71.08,71.15,11916.0,71.1,71.18,71.08,71.15,11916.0
2024-10-01 15:00:00,71.16,71.16,71.05,71.08,14041.0,71.16,71.16,71.05,71.08,14041.0
2024-10-01 15:05:00,71.07,71.14,71.05,71.14,12884.0,71.07,71.14,71.05,71.14,12884.0
2024-10-01 15:10:00,71.13,71.16,71.06,71.07,15486.0,71.13,71.16,71.06,71.07,15486.0
2024-10-01 15:15:00,71.07,71.13,71.02,71.03,15726.0,71.07,71.13,71.02,71.03,15726.0
2024-10-01 15:20:00,71.03,71.11,71.01,71.06,17982.0,71.03,71.11,71.01,71.06,17982.0
2024-10-01 15:25:00,71.06,71.09,70.98,70.98,21486.0,71.06,71.09,70.98,70.98,21486.0
2024-10-01 15:30:00,70.95,70.96,70.77,70.78,16162.0,70.95,70.96,70.77,70.78,16162.0
2024-10-01 15:35:00,70.78,70.88,70.72,70.87,19675.0,70.78,70.88,70.72,70.87,19675.0
2024-10-01 15:40:00,70.87,70.9,70.79,70.84,27232.0,70.87,70.9,70.79,70.84,27232.0
2024-10-01 15:45:00,70.84,70.86,70.75,70.78,19196.0,70.84,70.86,70.75,70.78,19196.0
2024-10-01 15:50:00,70.81,70.81,70.6,70.63,45835.0,70.81,70.81,70.6,70.63,45835.0
2024-10-01 15:55:00,70.64,70.64,70.44,70.51,243140.0,70.64,70.64,70.44,70.51,243140.0
2024-10-02 09:30:00,70.84,71.5,70.36,71.19,62861.0,70.84,71.5,70.36,71.19,62861.0
2024-10-02 09:35:00,71.22,71.53,71.01,71.29,16347.0,71.22,71.53,71.01,71.29,16347.0
2024-10-02 09:40:00,71.25,71.36,71.17,71.27,21827.0,71.25,71.36,71.17,71.27,21827.0
2024-10-02 09:45:00,71.27,71.75,71.27,71.7,37925.0,71.27,71.75,71.27,71.7,37925.0
2024-10-02 09:50:00,71.73,71.92,71.67,71.77,27228.0,71.73,71.92,71.67,71.77,27228.0
2024-10-02 09:55:00,71.73,71.73,70.98,71.07,40601.0,71.73,71.73,70.98,71.07,40601.0
2024-10-02 10:00:00,71.05,71.06,70.81,71.01,25161.0,71.05,71.06,70.81,71.01,25161.0
2024-10-02 10:05:00,70.97,71.06,70.82,70.99,11338.0,70.97,71.06,70.82,70.99,11338.0
2024-10-02 10:10:00,71.01,71.25,71.0,71.0,15493.0,71.01,71.25,71.0,71.0,15493.0
2024-10-02 10:15:00,70.94,71.0,70.91,71.0,19187.0,70.94,71.0,70.91,71.0,19187.0
2024-10-02 10:20:00,71.0,71.05,70.48,70.5,22091.0,71.0,71.05,70.48,70.5,22091.0
2024-10-02 10:25:00,70.55,70.56,70.27,70.28,18580.0,70.55,70.56,70.27,70.28,18580.0
2024-10-02 10:30:00,70.26,70.54,70.24,70.5,14110.0,70.26,70.54,70.24,70.5,14110.0
2024-10-02 10:35:00,70.49,70.6,70.4,70.56,13606.0,70.49,70.6,70.4,70.56,13606.0
2024-10-02 10:40:00,70.54,70.67,70.45,70.64,12296.0,70.54,70.67,70.45,70.64,12296.0
2024-10-02 10:45:00,70.64,70.71,70.48,70.58,33779.0,70.64,70.71,70.48,70.58,33779.0
2024-10-02 10:50:00,70.56,70.56,70.38,70.41,8922.0,70.56,70.56,70.38,70.41,8922.0
2024-10-02 10:55:00,70.41,70.5,70.33,70.36,14499.0,70.41,70.5,70.33,70.36,14499.0
2024-10-02 11:00:00,70.36,70.53,70.31,70.52,8116.0,70.36,70.53,70.31,70.52,8116.0
2024-10-02 11:05:00,70.52,70.52,70.38,70.38,13006.0,70.52,70.52,70.38,70.38,13006.0
2024-10-02 11:10:00,70.37,70.41,70.25,70.32,12810.0,70.37,70.41,70.25,70.32,12810.0
2024-10-02 11:15:00,70.3,70.64,70.3,70.64,13635.0,70.3,70.64,70.3,70.64,13635.0
2024-10-02 11:20:00,70.64,70.69,70.51,70.66,10906.0,70.64,70.69,70.51,70.66,10906.0
2024-10-02 11:25:00,70.67,70.79,70.58,70.65,32548.0,70.67,70.79,70.58,70.65,32548.0
2024-10-02 11:30:00,70.64,70.68,70.53,70.61,16783.0,70.64,70.68,70.53,70.61,16783.0
2024-10-02 11:35:00,70.6,70.61,70.53,70.59,11009.0,70.6,70.61,70.53,70.59,11009.0
2024-10-02 11:40:00,70.58,70.59,70.53,70.57,7310.0,70.58,70.59,70.53,70.57,7310.0
2024-10-02 11:45:00,70.59,70.61,70.56,70.59,15161.0,70.59,70.61,70.56,70.59,15161.0
2024-10-02 11:50:00,70.6,70.66,70.57,70.58,14192.0,70.6,70.66,70.57,70.58,14192.0
2024-10-02 11:55:00,70.59,70.63,70.56,70.63,9885.0,70.59,70.63,70.56,70.63,9885.0
2024-10-02 12:00:00,70.63,70.63,70.5,70.52,7735.0,70.63,70.63,70.5,70.52,7735.0
2024-10-02 12:05:00,70.54,70.55,70.45,70.47,8649.0,70.54,70.55,70.45,70.47,8649.0
2024-10-02 12:10:00,70.47,70.54,70.46,70.48,9292.0,70.47,70.54,70.46,70.48,9292.0
2024-10-02 12:15:00,70.49,70.49,70.4,70.43,5635.0,70.49,70.49,70.4,70.43,5635.0
2024-10-02 12:20:00,70.42,70.5,70.4,70.47,7561.0,70.42,70.5,70.4,70.47,7561.0
2024-10-02 12:25:00,70.53,70.55,70.49,70.49,11211.0,70.53,70.55,70.49,70.49,11211.0
2024-10-02 12:30:00,70.51,70.51,70.38,70.41,9067.0,70.51,70.51,70.38,70.41,9067.0
2024-10-02 12:35:00,70.41,70.42,70.37,70.39,4936.0,70.41,70.42,70.37,70.39,4936.0
2024-10-02 12:40:00,70.39,70.45,70.39,70.41,6002.0,70.39,70.45,70.39,70.41,6002.0
2024-10-02 12:45:00,70.41,70.48,70.37,70.39,5920.0,70.41,70.48,70.37,70.39,5920.0
2024-10-02 12:50:00,70.38,70.42,70.36,70.4,5144.0,70.38,70.42,70.36,70.4,5144.0
2024-10-02 12:55:00,70.4,70.41,70.27,70.28,9126.0,70.4,70.41,70.27,70.28,9126.0
2024-10-02 13:00:00,70.28,70.3,70.23,70.29,8305.0,70.28,70.3,70.23,70.29,8305.0
2024-10-02 13:05:00,70.3,70.39,70.3,70.39,6943.0,70.3,70.39,70.3,70.39,6943.0
2024-10-02 13:10:00,70.42,70.42,70.3,70.34,6916.0,70.42,70.42,70.3,70.34,6916.0
2024-10-02 13:15:00,70.33,70.34,70.25,70.26,8198.0,70.33,70.34,70.25,70.26,8198.0
2024-10-02 13:20:00,70.27,70.38,70.27,70.37,6364.0,70.27,70.38,70.27,70.37,6364.0
2024-10-02 13:25:00,70.37,70.45,70.36,70.42,7510.0,70.37,70.45,70.36,70.42,7510.0
2024-10-02 13:30:00,70.41,70.41,70.26,70.26,10481.0,70.41,70.41,70.26,70.26,10481.0
2024-10-02 13:35:00,70.26,70.35,70.25,70.33,9315.0,70.26,70.35,70.25,70.33,9315.0
2024-10-02 13:40:00,70.34,70.34,70.28,70.31,6590.0,70.34,70.34,70.28,70.31,6590.0
2024-10-02 13:45:00,70.31,70.41,70.31,70.41,11401.0,70.31,70.41,70.31,70.41,11401.0
2024-10-02 13:50:00,70.42,70.5,70.39,70.47,8692.0,70.42,70.5,70.39,70.47,8692.0
2024-10-02 13:55:00,70.48,70.58,70.47,70.56,7321.0,70.48,70.58,70.47,70.56,7321.0
2024-10-02 14:00:00,70.56,70.58,70.46,70.47,15207.0,70.56,70.58,70.46,70.47,15207.0
2024-10-02 14:05:00,70.46,70.46,70.36,70.42,6507.0,70.46,70.46,70.36,70.42,6507.0
2024-10-02 14:10:00,70.43,70.5,70.43,70.46,10649.0,70.43,70.5,70.43,70.46,10649.0
2024-10-02 14:15:00,70.49,70.51,70.44,70.47,4892.0,70.49,70.51,70.44,70.47,4892.0
2024-10-02 14:20:00,70.46,70.47,70.43,70.44,9288.0,70.46,70.47,70.43,70.44,9288.0
2024-10-02 14:25:00,70.45,70.48,70.32,70.41,11677.0,70.45,70.48,70.32,70.41,11677.0
2024-10-02 14:30:00,70.41,70.49,70.37,70.49,5663.0,70.41,70.49,70.37,70.49,5663.0
2024-10-02 14:35:00,70.5,70.5,70.43,70.48,7417.0,70.5,70.5,70.43,70.48,7417.0
2024-10-02 14:40:00,70.48,70.5,70.46,70.48,8783.0,70.48,70.5,70.46,70.48,8783.0
2024-10-02 14:45:00,70.48,70.51,70.46,70.5,9869.0,70.48,70.51,70.46,70.5,9869.0
2024-10-02 14:50:00,70.51,70.51,70.45,70.46,10946.0,70.51,70.51,70.45,70.46,10946.0
2024-10-02 14:55:00,70.45,70.46,70.42,70.42,13106.0,70.45,70.46,70.42,70.42,13106.0
2024-10-02 15:00:00,70.42,70.47,70.41,70.47,10263.0,70.42,70.47,70.41,70.47,10263.0
2024-10-02 15:05:00,70.46,70.47,70.38,70.39,16746.0,70.46,70.47,70.38,70.39,16746.0
2024-10-02 15:10:00,70.39,70.42,70.37,70.38,22763.0,70.39,70.42,70.37,70.38,22763.0
2024-10-02 15:15:00,70.38,70.39,70.29,70.3,10964.0,70.38,70.39,70.29,70.3,10964.0
2024-10-02 15:20:00,70.31,70.38,70.3,70.34,10784.0,70.31,70.38,70.3,70.34,10784.0
2024-10-02 15:25:00,70.34,70.44,70.34,70.41,13828.0,70.34,70.44,70.34,70.41,13828.0
2024-10-02 15:30:00,70.39,70.39,70.2,70.22,17252.0,70.39,70.39,70.2,70.22,17252.0
2024-10-02 15:35:00,70.22,70.33,70.21,70.32,15337.0,70.22,70.33,70.21,70.32,15337.0
2024-10-02 15:40:00,70.32,70.36,70.26,70.34,27350.0,70.32,70.36,70.26,70.34,27350.0
2024-10-02 15:45:00,70.34,70.34,70.15,70.21,41125.0,70.34,70.34,70.15,70.21,41125.0
2024-10-02 15:50:00,70.23,70.27,70.08,70.17,58544.0,70.23,70.27,70.08,70.17,58544.0
2024-10-02 15:55:00,70.17,70.18,70.0,70.06,253666.0,70.17,70.18,70.0,70.06,253666.0
2024-10-03 09:30:00,68.95,69.27,68.87,69.06,41654.0,68.95,69.27,68.87,69.06,41654.0
2024-10-03 09:35:00,69.06,69.19,68.9,68.95,23252.0,69.06,69.19,68.9,68.95,23252.0
2024-10-03 09:40:00,68.94,68.96,68.77,68.8,12206.0,68.94,68.96,68.77,68.8,12206.0
2024-10-03 09:45:00,68.76,68.9,68.42,68.49,19050.0,68.76,68.9,68.42,68.49,19050.0
2024-10-03 09:50:00,68.52,68.63,68.45,68.63,15241.0,68.52,68.63,68.45,68.63,15241.0
2024-10-03 09:55:00,68.65,68.96,68.63,68.86,14138.0,68.65,68.96,68.63,68.86,14138.0
2024-10-03 10:00:00,68.86,69.22,68.81,69.2,26743.0,68.86,69.22,68.81,69.2,26743.0
2024-10-03 10:05:00,69.24,69.4,69.2,69.32,13981.0,69.24,69.4,69.2,69.32,13981.0
2024-10-03 10:10:00,69.29,69.38,68.82,68.86,15011.0,69.29,69.38,68.82,68.86,15011.0
2024-10-03 10:15:00,68.88,69.21,68.85,69.12,10755.0,68.88,69.21,68.85,69.12,10755.0
2024-10-03 10:20:00,69.08,69.18,68.83,68.87,13795.0,69.08,69.18,68.83,68.87,13795.0
2024-10-03 10:25:00,68.9,69.03,68.84,69.01,14750.0,68.9,69.03,68.84,69.01,14750.0
2024-10-03 10:30:00,68.97,69.05,68.87,69.01,11021.0,68.97,69.05,68.87,69.01,11021.0
2024-10-03 10:35:00,68.98,68.98,68.73,68.77,8559.0,68.98,68.98,68.73,68.77,8559.0
2024-10-03 10:40:00,68.8,68.8,68.42,68.57,10423.0,68.8,68.8,68.42,68.57,10423.0
2024-10-03 10:45:00,68.53,68.75,68.53,68.62,13398.0,68.53,68.75,68.53,68.62,13398.0
2024-10-03 10:50:00,68.62,68.66,68.58,68.62,11546.0,68.62,68.66,68.58,68.62,11546.0
2024-10-03 10:55:00,68.62,68.62,68.52,68.55,18025.0,68.62,68.62,68.52,68.55,18025.0
2024-10-03 11:00:00,68.54,68.65,68.52,68.57,19748.0,68.54,68.65,68.52,68.57,19748.0
2024-10-03 11:05:00,68.58,68.79,68.56,68.7,17229.0,68.58,68.79,68.56,68.7,17229.0
2024-10-03 11:10:00,68.7,68.71,68.52,68.67,15631.0,68.7,68.71,68.52,68.67,15631.0
2024-10-03 11:15:00,68.66,68.72,68.64,68.67,10841.0,68.66,68.72,68.64,68.67,10841.0
2024-10-03 11:20:00,68.67,68.8,68.67,68.73,13127.0,68.67,68.8,68.67,68.73,13127.0
2024-10-03 11:25:00,68.74,68.77,68.66,68.75,10049.0,68.74,68.77,68.66,68.75,10049.0
2024-10-03 11:30:00,68.76,68.85,68.71,68.72,18228.0,68.76,68.85,68.71,68.72,18228.0
2024-10-03 11:35:00,68.73,68.79,68.72,68.78,12550.0,68.73,68.79,68.72,68.78,12550.0
2024-10-03 11:40:00,68.79,68.86,68.79,68.82,10945.0,68.79,68.86,68.79,68.82,10945.0
2024-10-03 11:45:00,68.83,68.88,68.77,68.79,8721.0,68.83,68.88,68.77,68.79,8721.0
2024-10-03 11:50:00,68.78,68.89,68.78,68.88,13299.0,68.78,68.89,68.78,68.88,13299.0
2024-10-03 11:55:00,68.88,68.91,68.75,68.76,13639.0,68.88,68.91,68.75,68.76,13639.0
2024-10-03 12:00:00,68.78,68.78,68.65,68.67,6106.0,68.78,68.78,68.65,68.67,6106.0
2024-10-03 12:05:00,68.67,68.92,68.66,68.91,24027.0,68.67,68.92,68.66,68.91,24027.0
2024-10-03 12:10:00,68.92,68.93,68.88,68.9,6777.0,68.92,68.93,68.88,68.9,6777.0
2024-10-03 12:15:00,68.9,69.03,68.86,69.02,20298.0,68.9,69.03,68.86,69.02,20298.0
2024-10-03 12:20:00,69.03,69.03,68.95,68.98,11775.0,69.03,69.03,68.95,68.98,11775.0
2024-10-03 12:25:00,68.98,68.99,68.95,68.97,6878.0,68.98,68.99,68.95,68.97,6878.0
2024-10-03 12:30:00,68.96,69.0,68.91,68.99,10425.0,68.96,69.0,68.91,68.99,10425.0
2024-10-03 12:35:00,69.01,69.02,68.94,68.98,15093.0,69.01,69.02,68.94,68.98,15093.0
2024-10-03 12:40:00,68.98,69.01,68.83,68.9,16862.0,68.98,69.01,68.83,68.9,16862.0
2024-10-03 12:45:00,68.88,68.9,68.74,68.77,12561.0,68.88,68.9,68.74,68.77,12561.0
2024-10-03 12:50:00,68.75,68.8,68.67,68.8,16534.0,68.75,68.8,68.67,68.8,16534.0
2024-10-03 12:55:00,68.8,68.98,68.8,68.9,12974.0,68.8,68.98,68.8,68.9,12974.0
2024-10-03 13:00:00,68.89,68.89,68.73,68.74,5113.0,68.89,68.89,68.73,68.74,5113.0
2024-10-03 13:05:00,68.76,68.83,68.73,68.82,7090.0,68.76,68.83,68.73,68.82,7090.0
2024-10-03 13:10:00,68.83,68.9,68.83,68.84,4835.0,68.83,68.9,68.83,68.84,4835.0
2024-10-03 13:15:00,68.85,68.85,68.8,68.8,8332.0,68.85,68.85,68.8,68.8,8332.0
2024-10-03 13:20:00,68.78,69.0,68.78,68.98,8810.0,68.78,69.0,68.78,68.98,8810.0
2024-10-03 13:25:00,68.97,69.05,68.88,68.89,7821.0,68.97,69.05,68.88,68.89,7821.0
2024-10-03 13:30:00,68.85,69.02,68.84,69.0,6096.0,68.85,69.02,68.84,69.0,6096.0
2024-10-03 13:35:00,69.01,69.01,68.86,68.87,11236.0,69.01,69.01,68.86,68.87,11236.0
2024-10-03 13:40:00,68.89,68.91,68.82,68.91,10696.0,68.89,68.91,68.82,68.91,10696.0
2024-10-03 13:45:00,68.92,68.99,68.92,68.95,7200.0,68.92,68.99,68.92,68.95,7200.0
2024-10-03 13:50:00,68.94,68.96,68.9,68.94,7805.0,68.94,68.96,68.9,68.94,7805.0
2024-10-03 13:55:00,68.95,68.96,68.86,68.86,10070.0,68.95,68.96,68.86,68.86,10070.0
2024-10-03 14:00:00,68.87,68.87,68.78,68.8,7841.0,68.87,68.87,68.78,68.8,7841.0
2024-10-03 14:05:00,68.78,68.88,68.73,68.87,10146.0,68.78,68.88,68.73,68.87,10146.0
2024-10-03 14:10:00,68.87,68.88,68.78,68.78,13172.0,68.87,68.88,68.78,68.78,13172.0
2024-10-03 14:15:00,68.8,68.81,68.75,68.77,7665.0,68.8,68.81,68.75,68.77,7665.0
2024-10-03 14:20:00,68.81,68.82,68.69,68.82,6670.0,68.81,68.82,68.69,68.82,6670.0
2024-10-03 14:25:00,68.83,68.9,68.8,68.86,5158.0,68.83,68.9,68.8,68.86,5158.0
2024-10-03 14:30:00,68.85,68.85,68.78,68.82,6114.0,68.85,68.85,68.78,68.82,6114.0
2024-10-03 14:35:00,68.83,68.9,68.8,68.89,10764.0,68.83,68.9,68.8,68.89,10764.0
2024-10-03 14:40:00,68.9,68.91,68.87,68.91,6962.0,68.9,68.91,68.87,68.91,6962.0
2024-10-03 14:45:00,68.9,68.92,68.8,68.8,10019.0,68.9,68.92,68.8,68.8,10019.0
2024-10-03 14:50:00,68.8,68.89,68.8,68.86,8430.0,68.8,68.89,68.8,68.86,8430.0
2024-10-03 14:55:00,68.87,68.93,68.87,68.88,7807.0,68.87,68.93,68.87,68.88,7807.0
2024-10-03 15:00:00,68.87,68.87,68.82,68.83,8425.0,68.87,68.87,68.82,68.83,8425.0
2024-10-03 15:05:00,68.83,68.85,68.79,68.84,8063.0,68.83,68.85,68.79,68.84,8063.0
2024-10-03 15:10:00,68.83,68.86,68.78,68.85,8336.0,68.83,68.86,68.78,68.85,8336.0
2024-10-03 15:15:00,68.85,68.89,68.82,68.88,10480.0,68.85,68.89,68.82,68.88,10480.0
2024-10-03 15:20:00,68.89,68.91,68.85,68.86,8788.0,68.89,68.91,68.85,68.86,8788.0
2024-10-03 15:25:00,68.85,68.88,68.81,68.85,9132.0,68.85,68.88,68.81,68.85,9132.0
2024-10-03 15:30:00,68.84,68.85,68.76,68.77,14214.0,68.84,68.85,68.76,68.77,14214.0
2024-10-03 15:35:00,68.78,68.88,68.77,68.88,19059.0,68.78,68.88,68.77,68.88,19059.0
2024-10-03 15:40:00,68.88,68.88,68.74,68.77,20332.0,68.88,68.88,68.74,68.77,20332.0
2024-10-03 15:45:00,68.76,68.87,68.76,68.83,25016.0,68.76,68.87,68.76,68.83,25016.0
2024-10-03 15:50:00,68.83,68.86,68.74,68.86,50895.0,68.83,68.86,68.74,68.86,50895.0
2024-10-03 15:55:00,68.86,69.03,68.78,68.98,128940.0,68.86,69.03,68.78,68.98,128940.0
2024-10-04 09:30:00,70.25,70.55,69.92,70.12,30773.0,70.25,70.55,69.92,70.12,30773.0
2024-10-04 09:35:00,70.25,70.36,70.03,70.14,27950.0,70.25,70.36,70.03,70.14,27950.0
2024-10-04 09:40:00,70.18,70.5,70.13,70.47,16185.0,70.18,70.5,70.13,70.47,16185.0
2024-10-04 09:45:00,70.42,70.45,70.19,70.26,17298.0,70.42,70.45,70.19,70.26,17298.0
2024-10-04 09:50:00,70.27,70.28,70.12,70.14,9961.0,70.27,70.28,70.12,70.14,9961.0
2024-10-04 09:55:00,70.12,70.26,70.0,70.26,27128.0,70.12,70.26,70.0,70.26,27128.0
2024-10-04 10:00:00,70.28,70.35,70.06,70.06,12011.0,70.28,70.35,70.06,70.06,12011.0
2024-10-04 10:05:00,70.12,70.43,69.96,70.03,15876.0,70.12,70.43,69.96,70.03,15876.0
2024-10-04 10:10:00,70.05,70.2,70.0,70.19,7712.0,70.05,70.2,70.0,70.19,7712.0
2024-10-04 10:15:00,70.19,70.52,70.19,70.42,10738.0,70.19,70.52,70.19,70.42,10738.0
2024-10-04 10:20:00,70.41,70.44,70.04,70.09,14127.0,70.41,70.44,70.04,70.09,14127.0
2024-10-04 10:25:00,70.09,70.22,70.05,70.15,23347.0,70.09,70.22,70.05,70.15,23347.0
2024-10-04 10:30:00,70.14,70.38,70.02,70.16,19654.0,70.14,70.38,70.02,70.16,19654.0
2024-10-04 10:35:00,70.14,70.2,70.02,70.02,6216.0,70.14,70.2,70.02,70.02,6216.0
2024-10-04 10:40:00,70.04,70.23,70.04,70.19,9631.0,70.04,70.23,70.04,70.19,9631.0
2024-10-04 10:45:00,70.23,70.26,70.15,70.23,9134.0,70.23,70.26,70.15,70.23,9134.0
2024-10-04 10:50:00,70.23,70.39,70.23,70.31,14118.0,70.23,70.39,70.23,70.31,14118.0
2024-10-04 10:55:00,70.34,70.52,70.33,70.52,10190.0,70.34,70.52,70.33,70.52,10190.0
2024-10-04 11:00:00,70.53,70.57,70.46,70.51,6133.0,70.53,70.57,70.46,70.51,6133.0
2024-10-04 11:05:00,70.53,70.67,70.53,70.55,8169.0,70.53,70.67,70.53,70.55,8169.0
2024-10-04 11:10:00,70.59,70.61,70.5,70.51,6455.0,70.59,70.61,70.5,70.51,6455.0
2024-10-04 11:15:00,70.48,70.55,70.46,70.52,5603.0,70.48,70.55,70.46,70.52,5603.0
2024-10-04 11:20:00,70.52,70.52,70.26,70.29,10331.0,70.52,70.52,70.26,70.29,10331.0
2024-10-04 11:25:00,70.22,70.28,70.0,70.08,13395.0,70.22,70.28,70.0,70.08,13395.0
2024-10-04 11:30:00,70.02,70.08,69.96,70.01,10860.0,70.02,70.08,69.96,70.01,10860.0
2024-10-04 11:35:00,69.99,70.18,69.99,70.18,11251.0,69.99,70.18,69.99,70.18,11251.0
2024-10-04 11:40:00,70.19,70.27,70.11,70.19,7188.0,70.19,70.27,70.11,70.19,7188.0
2024-10-04 11:45:00,70.17,70.19,70.09,70.13,7008.0,70.17,70.19,70.09,70.13,7008.0
2024-10-04 11:50:00,70.15,70.3,70.15,70.29,6376.0,70.15,70.3,70.15,70.29,6376.0
2024-10-04 11:55:00,70.29,70.36,70.29,70.36,5956.0,70.29,70.36,70.29,70.36,5956.0
2024-10-04 12:00:00,70.38,70.44,70.37,70.37,4504.0,70.38,70.44,70.37,70.37,4504.0
2024-10-04 12:05:00,70.38,70.4,70.25,70.25,7435.0,70.38,70.4,70.25,70.25,7435.0
2024-10-04 12:10:00,70.25,70.36,70.24,70.32,5377.0,70.25,70.36,70.24,70.32,5377.0
2024-10-04 12:15:00,70.32,70.42,70.32,70.38,11673.0,70.32,70.42,70.32,70.38,11673.0
2024-10-04 12:20:00,70.37,70.41,70.33,70.33,5697.0,70.37,70.41,70.33,70.33,5697.0
2024-10-04 12:25:00,70.34,70.36,70.28,70.32,2611.0,70.34,70.36,70.28,70.32,2611.0
2024-10-04 12:30:00,70.32,70.38,70.28,70.31,6838.0,70.32,70.38,70.28,70.31,6838.0
2024-10-04 12:35:00,70.32,70.49,70.32,70.42,4328.0,70.32,70.49,70.32,70.42,4328.0
2024-10-04 12:40:00,70.4,70.4,70.3,70.3,3378.0,70.4,70.4,70.3,70.3,3378.0
2024-10-04 12:45:00,70.26,70.27,70.21,70.23,3818.0,70.26,70.27,70.21,70.23,3818.0
2024-10-04 12:50:00,70.23,70.24,70.13,70.24,2700.0,70.23,70.24,70.13,70.24,2700.0
2024-10-04 12:55:00,70.24,70.27,70.22,70.23,3643.0,70.24,70.27,70.22,70.23,3643.0
2024-10-04 13:00:00,70.23,70.23,70.18,70.21,2125.0,70.23,70.23,70.18,70.21,2125.0
2024-10-04 13:05:00,70.2,70.25,70.2,70.2,3760.0,70.2,70.25,70.2,70.2,3760.0
2024-10-04 13:10:00,70.22,70.24,70.19,70.19,1459.0,70.22,70.24,70.19,70.19,1459.0
2024-10-04 13:15:00,70.18,70.24,70.18,70.23,2693.0,70.18,70.24,70.18,70.23,2693.0
2024-10-04 13:20:00,70.23,70.23,70.08,70.08,1241.0,70.23,70.23,70.08,70.08,1241.0
2024-10-04 13:25:00,70.09,70.13,70.05,70.06,5901.0,70.09,70.13,70.05,70.06,5901.0
2024-10-04 13:30:00,69.98,70.04,69.93,69.96,4746.0,69.98,70.04,69.93,69.96,4746.0
2024-10-04 13:35:00,69.95,69.97,69.78,69.87,6709.0,69.95,69.97,69.78,69.87,6709.0
2024-10-04 13:40:00,69.84,69.99,69.82,69.97,3896.0,69.84,69.99,69.82,69.97,3896.0
2024-10-04 13:45:00,69.96,69.96,69.93,69.94,1105.0,69.96,69.96,69.93,69.94,1105.0
2024-10-04 13:50:00,69.92,69.92,69.82,69.83,2121.0,69.92,69.92,69.82,69.83,2121.0
2024-10-04 13:55:00,69.8,69.83,69.74,69.75,2159.0,69.8,69.83,69.74,69.75,2159.0
2024-10-04 14:00:00,69.74,69.88,69.71,69.84,7971.0,69.74,69.88,69.71,69.84,7971.0
2024-10-04 14:05:00,69.83,69.91,69.83,69.88,4563.0,69.83,69.91,69.83,69.88,4563.0
2024-10-04 14:10:00,69.89,69.95,69.89,69.94,2886.0,69.89,69.95,69.89,69.94,2886.0
2024-10-04 14:15:00,69.94,69.98,69.88,69.94,3370.0,69.94,69.98,69.88,69.94,3370.0
2024-10-04 14:20:00,69.97,70.02,69.95,69.98,4460.0,69.97,70.02,69.95,69.98,4460.0
2024-10-04 14:25:00,70.0,70.0,69.93,69.93,3720.0,70.0,70.0,69.93,69.93,3720.0
2024-10-04 14:30:00,69.94,69.95,69.87,69.92,4628.0,69.94,69.95,69.87,69.92,4628.0
2024-10-04 14:35:00,69.93,69.93,69.86,69.88,4802.0,69.93,69.93,69.86,69.88,4802.0
2024-10-04 14:40:00,69.9,69.92,69.88,69.89,4912.0,69.9,69.92,69.88,69.89,4912.0
2024-10-04 14:45:00,69.89,69.93,69.88,69.92,3999.0,69.89,69.93,69.88,69.92,3999.0
2024-10-04 14:50:00,69.93,69.97,69.92,69.96,5261.0,69.93,69.97,69.92,69.96,5261.0
2024-10-04 14:55:00,69.96,70.0,69.95,70.0,4766.0,69.96,70.0,69.95,70.0,4766.0
2024-10-04 15:00:00,69.99,69.99,69.94,69.96,3874.0,69.99,69.99,69.94,69.96,3874.0
2024-10-04 15:05:00,69.99,70.06,69.98,70.06,4393.0,69.99,70.06,69.98,70.06,4393.0
2024-10-04 15:10:00,70.06,70.07,70.02,70.05,8348.0,70.06,70.07,70.02,70.05,8348.0
2024-10-04 15:15:00,70.05,70.05,69.91,69.96,6178.0,70.05,70.05,69.91,69.96,6178.0
2024-10-04 15:20:00,69.95,70.04,69.95,70.01,4826.0,69.95,70.04,69.95,70.01,4826.0
2024-10-04 15:25:00,70.02,70.02,69.96,69.97,3329.0,70.02,70.02,69.96,69.97,3329.0
2024-10-04 15:30:00,69.94,69.99,69.93,69.98,6495.0,69.94,69.99,69.93,69.98,6495.0
2024-10-04 15:35:00,70.01,70.11,69.97,70.07,9924.0,70.01,70.11,69.97,70.07,9924.0
2024-10-04 15:40:00,70.09,70.17,70.07,70.16,12308.0,70.09,70.17,70.07,70.16,12308.0
2024-10-04 15:45:00,70.16,70.19,70.07,70.12,14412.0,70.16,70.19,70.07,70.12,14412.0
2024-10-04 15:50:00,70.13,70.16,70.09,70.16,24787.0,70.13,70.16,70.09,70.16,24787.0
2024-10-04 15:55:00,70.15,70.38,70.13,70.32,96035.0,70.15,70.38,70.13,70.32,96035.0
2024-10-07 09:30:00,70.0,70.19,69.82,70.16,23098.0,70.0,70.19,69.82,70.16,23098.0
2024-10-07 09:35:00,70.22,70.38,70.04,70.13,8383.0,70.22,70.38,70.04,70.13,8383.0
2024-10-07 09:40:00,70.17,70.51,70.13,70.45,9330.0,70.17,70.51,70.13,70.45,9330.0
2024-10-07 09:45:00,70.44,70.68,70.38,70.68,10679.0,70.44,70.68,70.38,70.68,10679.0
2024-10-07 09:50:00,70.69,70.94,70.66,70.73,28001.0,70.69,70.94,70.66,70.73,28001.0
2024-10-07 09:55:00,70.73,70.73,70.37,70.46,28596.0,70.73,70.73,70.37,70.46,28596.0
2024-10-07 10:00:00,70.42,70.6,70.33,70.53,21954.0,70.42,70.6,70.33,70.53,21954.0
2024-10-07 10:05:00,70.53,70.65,70.45,70.61,15547.0,70.53,70.65,70.45,70.61,15547.0
2024-10-07 10:10:00,70.6,70.83,70.6,70.81,13077.0,70.6,70.83,70.6,70.81,13077.0
2024-10-07 10:15:00,70.79,70.81,70.65,70.7,10129.0,70.79,70.81,70.65,70.7,10129.0
2024-10-07 10:20:00,70.71,70.73,70.59,70.59,6580.0,70.71,70.73,70.59,70.59,6580.0
2024-10-07 10:25:00,70.56,70.61,70.45,70.47,8921.0,70.56,70.61,70.45,70.47,8921.0
2024-10-07 10:30:00,70.48,70.48,70.27,70.32,4226.0,70.48,70.48,70.27,70.32,4226.0
2024-10-07 10:35:00,70.36,70.43,70.28,70.31,5659.0,70.36,70.43,70.28,70.31,5659.0
2024-10-07 10:40:00,70.32,70.34,70.21,70.3,5618.0,70.32,70.34,70.21,70.3,5618.0
2024-10-07 10:45:00,70.31,70.38,70.28,70.28,6318.0,70.31,70.38,70.28,70.28,6318.0
2024-10-07 10:50:00,70.25,70.34,70.25,70.31,6830.0,70.25,70.34,70.25,70.31,6830.0
2024-10-07 10:55:00,70.31,70.31,70.21,70.25,18077.0,70.31,70.31,70.21,70.25,18077.0
2024-10-07 11:00:00,70.22,70.22,70.04,70.06,9156.0,70.22,70.22,70.04,70.06,9156.0
2024-10-07 11:05:00,70.09,70.09,69.96,70.05,12805.0,70.09,70.09,69.96,70.05,12805.0
2024-10-07 11:10:00,70.07,70.18,70.06,70.18,7029.0,70.07,70.18,70.06,70.18,7029.0
2024-10-07 11:15:00,70.16,70.39,70.13,70.37,9024.0,70.16,70.39,70.13,70.37,9024.0
2024-10-07 11:20:00,70.37,70.4,70.33,70.4,10521.0,70.37,70.4,70.33,70.4,10521.0
2024-10-07 11:25:00,70.41,70.49,70.41,70.45,8409.0,70.41,70.49,70.41,70.45,8409.0
2024-10-07 11:30:00,70.45,70.45,70.38,70.42,3702.0,70.45,70.45,70.38,70.42,3702.0
2024-10-07 11:35:00,70.43,70.44,70.32,70.32,8125.0,70.43,70.44,70.32,70.32,8125.0
2024-10-07 11:40:00,70.33,70.42,70.33,70.37,6547.0,70.33,70.42,70.33,70.37,6547.0
2024-10-07 11:45:00,70.37,70.4,70.35,70.36,5703.0,70.37,70.4,70.35,70.36,5703.0
2024-10-07 11:50:00,70.37,70.37,70.3,70.36,9198.0,70.37,70.37,70.3,70.36,9198.0
2024-10-07 11:55:00,70.38,70.43,70.37,70.38,8316.0,70.38,70.43,70.37,70.38,8316.0
2024-10-07 12:00:00,70.39,70.46,70.35,70.35,7292.0,70.39,70.46,70.35,70.35,7292.0
2024-10-07 12:05:00,70.36,70.37,70.33,70.33,3321.0,70.36,70.37,70.33,70.33,3321.0
2024-10-07 12:10:00,70.29,70.36,70.25,70.32,17913.0,70.29,70.36,70.25,70.32,17913.0
2024-10-07 12:15:00,70.31,70.31,70.22,70.22,4657.0,70.31,70.31,70.22,70.22,4657.0
2024-10-07 12:20:00,70.23,70.26,70.2,70.26,4000.0,70.23,70.26,70.2,70.26,4000.0
2024-10-07 12:25:00,70.27,70.29,70.23,70.25,5935.0,70.27,70.29,70.23,70.25,5935.0
2024-10-07 12:30:00,70.25,70.28,70.22,70.27,5508.0,70.25,70.28,70.22,70.27,5508.0
2024-10-07 12:35:00,70.27,70.3,70.26,70.26,4409.0,70.27,70.3,70.26,70.26,4409.0
2024-10-07 12:40:00,70.25,70.27,70.17,70.21,5194.0,70.25,70.27,70.17,70.21,5194.0
2024-10-07 12:45:00,70.2,70.25,70.2,70.23,9398.0,70.2,70.25,70.2,70.23,9398.0
2024-10-07 12:50:00,70.24,70.26,70.21,70.21,11599.0,70.24,70.26,70.21,70.21,11599.0
2024-10-07 12:55:00,70.2,70.25,70.17,70.25,8484.0,70.2,70.25,70.17,70.25,8484.0
2024-10-07 13:00:00,70.23,70.24,70.14,70.17,10396.0,70.23,70.24,70.14,70.17,10396.0
2024-10-07 13:05:00,70.18,70.22,70.18,70.2,9931.0,70.18,70.22,70.18,70.2,9931.0
2024-10-07 13:10:00,70.2,70.29,70.2,70.26,7507.0,70.2,70.29,70.2,70.26,7507.0
2024-10-07 13:15:00,70.27,70.34,70.27,70.3,6454.0,70.27,70.34,70.27,70.3,6454.0
2024-10-07 13:20:00,70.31,70.32,70.28,70.3,4593.0,70.31,70.32,70.28,70.3,4593.0
2024-10-07 13:25:00,70.3,70.31,70.24,70.24,5724.0,70.3,70.31,70.24,70.24,5724.0
2024-10-07 13:30:00,70.22,70.23,70.11,70.13,14399.0,70.22,70.23,70.11,70.13,14399.0
2024-10-07 13:35:00,70.14,70.14,70.09,70.09,3550.0,70.14,70.14,70.09,70.09,3550.0
2024-10-07 13:40:00,70.08,70.13,70.06,70.13,7022.0,70.08,70.13,70.06,70.13,7022.0
2024-10-07 13:45:00,70.12,70.15,70.11,70.14,3986.0,70.12,70.15,70.11,70.14,3986.0
2024-10-07 13:50:00,70.14,70.14,70.08,70.11,5002.0,70.14,70.14,70.08,70.11,5002.0
2024-10-07 13:55:00,70.1,70.18,70.1,70.17,10891.0,70.1,70.18,70.1,70.17,10891.0
2024-10-07 14:00:00,70.17,70.18,70.1,70.1,6057.0,70.17,70.18,70.1,70.1,6057.0
2024-10-07 14:05:00,70.12,70.15,70.11,70.15,1915.0,70.12,70.15,70.11,70.15,1915.0
2024-10-07 14:10:00,70.15,70.21,70.15,70.21,4750.0,70.15,70.21,70.15,70.21,4750.0
2024-10-07 14:15:00,70.22,70.22,70.15,70.17,3890.0,70.22,70.22,70.15,70.17,3890.0
2024-10-07 14:20:00,70.17,70.19,70.16,70.17,3695.0,70.17,70.19,70.16,70.17,3695.0
2024-10-07 14:25:00,70.18,70.23,70.17,70.22,6791.0,70.18,70.23,70.17,70.22,6791.0
2024-10-07 14:30:00,70.22,70.22,69.89,70.12,18181.0,70.22,70.22,69.89,70.12,18181.0
2024-10-07 14:35:00,70.09,70.09,70.0,70.05,5595.0,70.09,70.09,70.0,70.05,5595.0
2024-10-07 14:40:00,70.06,70.12,70.06,70.11,8405.0,70.06,70.12,70.06,70.11,8405.0
2024-10-07 14:45:00,70.1,70.12,69.82,69.82,14843.0,70.1,70.12,69.82,69.82,14843.0
2024-10-07 14:50:00,69.8,69.87,69.78,69.83,7312.0,69.8,69.87,69.78,69.83,7312.0
2024-10-07 14:55:00,69.84,69.9,69.84,69.85,10489.0,69.84,69.9,69.84,69.85,10489.0
2024-10-07 15:00:00,69.86,69.95,69.83,69.94,10929.0,69.86,69.95,69.83,69.94,10929.0
2024-10-07 15:05:00,69.95,70.07,69.95,70.06,12181.0,69.95,70.07,69.95,70.06,12181.0
2024-10-07 15:10:00,70.06,70.16,70.03,70.16,12420.0,70.06,70.16,70.03,70.16,12420.0
2024-10-07 15:15:00,70.16,70.25,70.16,70.19,22448.0,70.16,70.25,70.16,70.19,22448.0
2024-10-07 15:20:00,70.2,70.27,70.2,70.26,10400.0,70.2,70.27,70.2,70.26,10400.0
2024-10-07 15:25:00,70.28,70.32,70.26,70.29,12083.0,70.28,70.32,70.26,70.29,12083.0
2024-10-07 15:30:00,70.3,70.31,70.2,70.23,16110.0,70.3,70.31,70.2,70.23,16110.0
2024-10-07 15:35:00,70.23,70.35,70.23,70.35,23880.0,70.23,70.35,70.23,70.35,23880.0
2024-10-07 15:40:00,70.35,70.39,70.34,70.38,14116.0,70.35,70.39,70.34,70.38,14116.0
2024-10-07 15:45:00,70.38,70.4,70.26,70.33,18285.0,70.38,70.4,70.26,70.33,18285.0
2024-10-07 15:50:00,70.33,70.5,70.3,70.48,21128.0,70.33,70.5,70.3,70.48,21128.0
2024-10-07 15:55:00,70.46,70.48,70.29,70.48,75737.0,70.46,70.48,70.29,70.48,75737.0
2024-10-08 09:30:00,70.45,70.82,70.3,70.32,32346.0,70.45,70.82,70.3,70.32,32346.0
2024-10-08 09:35:00,70.3,70.32,69.78,69.79,10514.0,70.3,70.32,69.78,69.79,10514.0
2024-10-08 09:40:00,69.77,69.8,69.36,69.46,14263.0,69.77,69.8,69.36,69.46,14263.0
2024-10-08 09:45:00,69.46,69.46,69.07,69.14,23195.0,69.46,69.46,69.07,69.14,23195.0
2024-10-08 09:50:00,69.19,69.42,69.07,69.33,12514.0,69.19,69.42,69.07,69.33,12514.0
2024-10-08 09:55:00,69.33,69.33,69.07,69.07,21073.0,69.33,69.33,69.07,69.07,21073.0
2024-10-08 10:00:00,69.08,69.31,68.88,69.31,20391.0,69.08,69.31,68.88,69.31,20391.0
2024-10-08 10:05:00,69.33,69.47,69.33,69.41,6839.0,69.33,69.47,69.33,69.41,6839.0
2024-10-08 10:10:00,69.36,69.4,69.12,69.13,12640.0,69.36,69.4,69.12,69.13,12640.0
2024-10-08 10:15:00,69.1,69.26,69.09,69.24,8113.0,69.1,69.26,69.09,69.24,8113.0
2024-10-08 10:20:00,69.24,69.25,69.14,69.18,10969.0,69.24,69.25,69.14,69.18,10969.0
2024-10-08 10:25:00,69.16,69.41,69.15,69.37,11735.0,69.16,69.41,69.15,69.37,11735.0
2024-10-08 10:30:00,69.37,69.38,69.33,69.36,10898.0,69.37,69.38,69.33,69.36,10898.0
2024-10-08 10:35:00,69.37,69.58,69.37,69.55,9818.0,69.37,69.58,69.37,69.55,9818.0
2024-10-08 10:40:00,69.53,69.66,69.34,69.5,23188.0,69.53,69.66,69.34,69.5,23188.0
2024-10-08 10:45:00,69.54,69.64,69.49,69.62,8458.0,69.54,69.64,69.49,69.62,8458.0
2024-10-08 10:50:00,69.56,69.57,69.48,69.56,4419.0,69.56,69.57,69.48,69.56,4419.0
2024-10-08 10:55:00,69.56,69.59,69.41,69.48,6833.0,69.56,69.59,69.41,69.48,6833.0
2024-10-08 11:00:00,69.48,69.58,69.47,69.58,5644.0,69.48,69.58,69.47,69.58,5644.0
2024-10-08 11:05:00,69.56,69.56,69.47,69.52,6537.0,69.56,69.56,69.47,69.52,6537.0
2024-10-08 11:10:00,69.53,69.6,69.47,69.6,9909.0,69.53,69.6,69.47,69.6,9909.0
2024-10-08 11:15:00,69.57,69.59,69.49,69.5,8004.0,69.57,69.59,69.49,69.5,8004.0
2024-10-08 11:20:00,69.49,69.55,69.46,69.49,11002.0,69.49,69.55,69.46,69.49,11002.0
2024-10-08 11:25:00,69.5,69.56,69.48,69.51,7722.0,69.5,69.56,69.48,69.51,7722.0
2024-10-08 11:30:00,69.51,69.61,69.46,69.46,9007.0,69.51,69.61,69.46,69.46,9007.0
2024-10-08 11:35:00,69.45,69.55,69.4,69.55,8824.0,69.45,69.55,69.4,69.55,8824.0
2024-10-08 11:40:00,69.54,69.56,69.52,69.56,6737.0,69.54,69.56,69.52,69.56,6737.0
2024-10-08 11:45:00,69.54,69.62,69.54,69.56,7358.0,69.54,69.62,69.54,69.56,7358.0
2024-10-08 11:50:00,69.56,69.6,69.53,69.57,8256.0,69.56,69.6,69.53,69.57,8256.0
2024-10-08 11:55:00,69.58,69.64,69.57,69.63,8669.0,69.58,69.64,69.57,69.63,8669.0
2024-10-08 12:00:00,69.64,69.68,69.6,69.64,8547.0,69.64,69.68,69.6,69.64,8547.0
2024-10-08 12:05:00,69.64,69.76,69.64,69.76,6057.0,69.64,69.76,69.64,69.76,6057.0
2024-10-08 12:10:00,69.77,69.81,69.74,69.81,10387.0,69.77,69.81,69.74,69.81,10387.0
2024-10-08 12:15:00,69.81,69.82,69.77,69.77,4400.0,69.81,69.82,69.77,69.77,4400.0
2024-10-08 12:20:00,69.77,69.77,69.72,69.72,7729.0,69.77,69.77,69.72,69.72,7729.0
2024-10-08 12:25:00,69.73,69.79,69.71,69.76,8114.0,69.73,69.79,69.71,69.76,8114.0
2024-10-08 12:30:00,69.76,69.78,69.72,69.72,5557.0,69.76,69.78,69.72,69.72,5557.0
2024-10-08 12:35:00,69.72,69.8,69.72,69.77,8070.0,69.72,69.8,69.72,69.77,8070.0
2024-10-08 12:40:00,69.78,69.81,69.76,69.76,6152.0,69.78,69.81,69.76,69.76,6152.0
2024-10-08 12:45:00,69.76,69.77,69.7,69.72,7435.0,69.76,69.77,69.7,69.72,7435.0
2024-10-08 12:50:00,69.72,69.76,69.7,69.74,6164.0,69.72,69.76,69.7,69.74,6164.0
2024-10-08 12:55:00,69.75,69.75,69.63,69.69,13792.0,69.75,69.75,69.63,69.69,13792.0
2024-10-08 13:00:00,69.71,69.75,69.7,69.7,8822.0,69.71,69.75,69.7,69.7,8822.0
2024-10-08 13:05:00,69.67,69.77,69.66,69.67,12086.0,69.67,69.77,69.66,69.67,12086.0
2024-10-08 13:10:00,69.67,69.77,69.66,69.73,9300.0,69.67,69.77,69.66,69.73,9300.0
2024-10-08 13:15:00,69.73,69.74,69.58,69.59,12102.0,69.73,69.74,69.58,69.59,12102.0
2024-10-08 13:20:00,69.6,69.66,69.6,69.65,11313.0,69.6,69.66,69.6,69.65,11313.0
2024-10-08 13:25:00,69.66,69.67,69.57,69.59,9675.0,69.66,69.67,69.57,69.59,9675.0
2024-10-08 13:30:00,69.58,69.61,69.52,69.53,8300.0,69.58,69.61,69.52,69.53,8300.0
2024-10-08 13:35:00,69.53,69.53,69.45,69.48,11017.0,69.53,69.53,69.45,69.48,11017.0
2024-10-08 13:40:00,69.49,69.58,69.49,69.57,7351.0,69.49,69.58,69.49,69.57,7351.0
2024-10-08 13:45:00,69.57,69.58,69.54,69.54,8278.0,69.57,69.58,69.54,69.54,8278.0
2024-10-08 13:50:00,69.54,69.9,69.53,69.85,24092.0,69.54,69.9,69.53,69.85,24092.0
2024-10-08 13:55:00,69.83,69.95,69.82,69.82,16288.0,69.83,69.95,69.82,69.82,16288.0
2024-10-08 14:00:00,69.79,69.82,69.69,69.72,9693.0,69.79,69.82,69.69,69.72,9693.0
2024-10-08 14:05:00,69.74,69.74,69.64,69.69,12961.0,69.74,69.74,69.64,69.69,12961.0
2024-10-08 14:10:00,69.68,69.73,69.63,69.67,8292.0,69.68,69.73,69.63,69.67,8292.0
2024-10-08 14:15:00,69.68,69.7,69.59,69.6,7383.0,69.68,69.7,69.59,69.6,7383.0
2024-10-08 14:20:00,69.59,69.62,69.57,69.6,8782.0,69.59,69.62,69.57,69.6,8782.0
2024-10-08 14:25:00,69.6,69.61,69.54,69.55,7200.0,69.6,69.61,69.54,69.55,7200.0
2024-10-08 14:30:00,69.55,69.56,69.51,69.51,13045.0,69.55,69.56,69.51,69.51,13045.0
2024-10-08 14:35:00,69.52,69.59,69.49,69.59,12114.0,69.52,69.59,69.49,69.59,12114.0
2024-10-08 14:40:00,69.6,69.64,69.53,69.55,9227.0,69.6,69.64,69.53,69.55,9227.0
2024-10-08 14:45:00,69.56,69.66,69.56,69.61,9156.0,69.56,69.66,69.56,69.61,9156.0
2024-10-08 14:50:00,69.61,69.65,69.59,69.6,9508.0,69.61,69.65,69.59,69.6,9508.0
2024-10-08 14:55:00,69.6,69.68,69.59,69.65,13213.0,69.6,69.68,69.59,69.65,13213.0
2024-10-08 15:00:00,69.62,69.66,69.58,69.59,15559.0,69.62,69.66,69.58,69.59,15559.0
2024-10-08 15:05:00,69.6,69.6,69.41,69.42,13959.0,69.6,69.6,69.41,69.42,13959.0
2024-10-08 15:10:00,69.42,69.54,69.4,69.5,21551.0,69.42,69.54,69.4,69.5,21551.0
2024-10-08 15:15:00,69.5,69.51,69.46,69.48,15933.0,69.5,69.51,69.46,69.48,15933.0
2024-10-08 15:20:00,69.48,69.49,69.29,69.31,24430.0,69.48,69.49,69.29,69.31,24430.0
2024-10-08 15:25:00,69.31,69.41,69.28,69.41,24589.0,69.31,69.41,69.28,69.41,24589.0
2024-10-08 15:30:00,69.41,69.48,69.36,69.38,25682.0,69.41,69.48,69.36,69.38,25682.0
2024-10-08 15:35:00,69.38,69.45,69.37,69.42,21668.0,69.38,69.45,69.37,69.42,21668.0
2024-10-08 15:40:00,69.41,69.46,69.35,69.44,26142.0,69.41,69.46,69.35,69.44,26142.0
2024-10-08 15:45:00,69.44,69.55,69.43,69.55,35039.0,69.44,69.55,69.43,69.55,35039.0
2024-10-08 15:50:00,69.54,69.54,69.48,69.52,40458.0,69.54,69.54,69.48,69.52,40458.0
2024-10-08 15:55:00,69.52,69.6,69.45,69.59,114570.0,69.52,69.6,69.45,69.59,114570.0
2024-10-09 09:30:00,69.54,69.54,69.22,69.48,29731.0,69.54,69.54,69.22,69.48,29731.0
2024-10-09 09:35:00,69.45,70.17,69.45,70.16,10645.0,69.45,70.17,69.45,70.16,10645.0
2024-10-09 09:40:00,70.15,70.57,70.05,70.48,11012.0,70.15,70.57,70.05,70.48,11012.0
2024-10-09 09:45:00,70.51,70.71,70.3,70.63,12633.0,70.51,70.71,70.3,70.63,12633.0
2024-10-09 09:50:00,70.62,70.85,70.56,70.83,15212.0,70.62,70.85,70.56,70.83,15212.0
2024-10-09 09:55:00,70.85,71.19,70.83,71.05,19815.0,70.85,71.19,70.83,71.05,19815.0
2024-10-09 10:00:00,71.01,71.01,70.65,70.65,12569.0,71.01,71.01,70.65,70.65,12569.0
2024-10-09 10:05:00,70.62,70.81,70.52,70.67,22997.0,70.62,70.81,70.52,70.67,22997.0
2024-10-09 10:10:00,70.61,70.74,70.56,70.61,18054.0,70.61,70.74,70.56,70.61,18054.0
2024-10-09 10:15:00,70.61,70.61,70.37,70.47,15871.0,70.61,70.61,70.37,70.47,15871.0
2024-10-09 10:20:00,70.47,70.56,70.41,70.49,8434.0,70.47,70.56,70.41,70.49,8434.0
2024-10-09 10:25:00,70.49,70.52,70.31,70.36,8244.0,70.49,70.52,70.31,70.36,8244.0
2024-10-09 10:30:00,70.38,70.44,70.21,70.23,7390.0,70.38,70.44,70.21,70.23,7390.0
2024-10-09 10:35:00,70.27,70.39,70.18,70.38,11583.0,70.27,70.39,70.18,70.38,11583.0
2024-10-09 10:40:00,70.39,70.44,70.26,70.39,11280.0,70.39,70.44,70.26,70.39,11280.0
2024-10-09 10:45:00,70.39,70.44,70.31,70.42,8499.0,70.39,70.44,70.31,70.42,8499.0
2024-10-09 10:50:00,70.44,70.57,70.42,70.56,7159.0,70.44,70.57,70.42,70.56,7159.0
2024-10-09 10:55:00,70.55,70.67,70.52,70.66,8272.0,70.55,70.67,70.52,70.66,8272.0
2024-10-09 11:00:00,70.66,70.7,70.56,70.57,8197.0,70.66,70.7,70.56,70.57,8197.0
2024-10-09 11:05:00,70.56,70.79,70.56,70.78,7603.0,70.56,70.79,70.56,70.78,7603.0
2024-10-09 11:10:00,70.78,70.9,70.78,70.9,11036.0,70.78,70.9,70.78,70.9,11036.0
2024-10-09 11:15:00,70.89,71.01,70.87,71.0,9811.0,70.89,71.01,70.87,71.0,9811.0
2024-10-09 11:20:00,71.0,71.15,71.0,71.14,10010.0,71.0,71.15,71.0,71.14,10010.0
2024-10-09 11:25:00,71.14,71.23,71.09,71.11,15554.0,71.14,71.23,71.09,71.11,15554.0
2024-10-09 11:30:00,71.13,71.24,71.11,71.21,11337.0,71.13,71.24,71.11,71.21,11337.0
2024-10-09 11:35:00,71.19,71.26,71.19,71.22,17516.0,71.19,71.26,71.19,71.22,17516.0
2024-10-09 11:40:00,71.21,71.36,71.21,71.3,18825.0,71.21,71.36,71.21,71.3,18825.0
2024-10-09 11:45:00,71.32,71.38,71.29,71.34,14573.0,71.32,71.38,71.29,71.34,14573.0
2024-10-09 11:50:00,71.34,71.39,71.3,71.36,12906.0,71.34,71.39,71.3,71.36,12906.0
2024-10-09 11:55:00,71.35,71.36,71.16,71.17,15985.0,71.35,71.36,71.16,71.17,15985.0
2024-10-09 12:00:00,71.17,71.24,71.07,71.19,15734.0,71.17,71.24,71.07,71.19,15734.0
2024-10-09 12:05:00,71.18,71.32,71.14,71.3,16519.0,71.18,71.32,71.14,71.3,16519.0
2024-10-09 12:10:00,71.3,71.31,71.18,71.22,14187.0,71.3,71.31,71.18,71.22,14187.0
2024-10-09 12:15:00,71.2,71.22,71.12,71.14,11962.0,71.2,71.22,71.12,71.14,11962.0
2024-10-09 12:20:00,71.11,71.2,71.1,71.18,12423.0,71.11,71.2,71.1,71.18,12423.0
2024-10-09 12:25:00,71.2,71.22,71.16,71.2,11542.0,71.2,71.22,71.16,71.2,11542.0
2024-10-09 12:30:00,71.2,71.2,70.99,71.06,17765.0,71.2,71.2,70.99,71.06,17765.0
2024-10-09 12:35:00,71.06,71.13,70.99,71.02,31296.0,71.06,71.13,70.99,71.02,31296.0
2024-10-09 12:40:00,71.01,71.1,70.96,71.1,13361.0,71.01,71.1,70.96,71.1,13361.0
2024-10-09 12:45:00,71.13,71.13,71.01,71.03,31579.0,71.13,71.13,71.01,71.03,31579.0
2024-10-09 12:50:00,71.03,71.04,70.92,70.93,8854.0,71.03,71.04,70.92,70.93,8854.0
2024-10-09 12:55:00,70.92,71.08,70.91,71.03,7535.0,70.92,71.08,70.91,71.03,7535.0
2024-10-09 13:00:00,71.03,71.07,70.95,71.01,14269.0,71.03,71.07,70.95,71.01,14269.0
2024-10-09 13:05:00,71.0,71.08,71.0,71.07,12579.0,71.0,71.08,71.0,71.07,12579.0
2024-10-09 13:10:00,71.07,71.19,71.04,71.17,12761.0,71.07,71.19,71.04,71.17,12761.0
2024-10-09 13:15:00,71.17,71.24,71.14,71.23,9023.0,71.17,71.24,71.14,71.23,9023.0
2024-10-09 13:20:00,71.24,71.35,71.23,71.3,8758.0,71.24,71.35,71.23,71.3,8758.0
2024-10-09 13:25:00,71.31,71.33,71.18,71.19,8698.0,71.31,71.33,71.18,71.19,8698.0
2024-10-09 13:30:00,71.18,71.24,71.16,71.22,16908.0,71.18,71.24,71.16,71.22,16908.0
2024-10-09 13:35:00,71.21,71.22,71.14,71.19,8248.0,71.21,71.22,71.14,71.19,8248.0
2024-10-09 13:40:00,71.18,71.25,71.16,71.25,8958.0,71.18,71.25,71.16,71.25,8958.0
2024-10-09 13:45:00,71.25,71.29,71.23,71.25,11921.0,71.25,71.29,71.23,71.25,11921.0
2024-10-09 13:50:00,71.26,71.28,71.1,71.23,14820.0,71.26,71.28,71.1,71.23,14820.0
2024-10-09 13:55:00,71.22,71.27,71.2,71.23,10388.0,71.22,71.27,71.2,71.23,10388.0
2024-10-09 14:00:00,71.23,71.24,71.16,71.23,9426.0,71.23,71.24,71.16,71.23,9426.0
2024-10-09 14:05:00,71.22,71.29,71.2,71.27,19477.0,71.22,71.29,71.2,71.27,19477.0
2024-10-09 14:10:00,71.25,71.26,71.12,71.21,9697.0,71.25,71.26,71.12,71.21,9697.0
2024-10-09 14:15:00,71.21,71.22,71.13,71.17,20049.0,71.21,71.22,71.13,71.17,20049.0
2024-10-09 14:20:00,71.17,71.19,71.1,71.14,9460.0,71.17,71.19,71.1,71.14,9460.0
2024-10-09 14:25:00,71.15,71.18,71.08,71.13,11496.0,71.15,71.18,71.08,71.13,11496.0
2024-10-09 14:30:00,71.13,71.18,71.13,71.16,8900.0,71.13,71.18,71.13,71.16,8900.0
2024-10-09 14:35:00,71.17,71.19,71.12,71.18,9003.0,71.17,71.19,71.12,71.18,9003.0
2024-10-09 14:40:00,71.18,71.19,71.14,71.16,7128.0,71.18,71.19,71.14,71.16,7128.0
2024-10-09 14:45:00,71.16,71.21,71.16,71.18,7246.0,71.16,71.21,71.16,71.18,7246.0
2024-10-09 14:50:00,71.17,71.2,71.14,71.16,8490.0,71.17,71.2,71.14,71.16,8490.0
2024-10-09 14:55:00,71.18,71.19,71.13,71.13,5131.0,71.18,71.19,71.13,71.13,5131.0
2024-10-09 15:00:00,71.13,71.13,71.03,71.05,9360.0,71.13,71.13,71.03,71.05,9360.0
2024-10-09 15:05:00,71.05,71.09,71.01,71.08,13068.0,71.05,71.09,71.01,71.08,13068.0
2024-10-09 15:10:00,71.09,71.09,71.02,71.06,9667.0,71.09,71.09,71.02,71.06,9667.0
2024-10-09 15:15:00,71.07,71.12,71.05,71.06,13740.0,71.07,71.12,71.05,71.06,13740.0
2024-10-09 15:20:00,71.07,71.12,71.05,71.09,9929.0,71.07,71.12,71.05,71.09,9929.0
2024-10-09 15:25:00,71.08,71.16,71.08,71.13,16384.0,71.08,71.16,71.08,71.13,16384.0
2024-10-09 15:30:00,71.13,71.13,70.94,70.98,20298.0,71.13,71.13,70.94,70.98,20298.0
2024-10-09 15:35:00,70.98,71.2,70.97,71.14,21098.0,70.98,71.2,70.97,71.14,21098.0
2024-10-09 15:40:00,71.13,71.19,71.12,71.13,24348.0,71.13,71.19,71.12,71.13,24348.0
2024-10-09 15:45:00,71.15,71.15,71.03,71.06,20696.0,71.15,71.15,71.03,71.06,20696.0
2024-10-09 15:50:00,71.06,71.35,71.04,71.3,95703.0,71.06,71.35,71.04,71.3,95703.0
2024-10-09 15:55:00,71.29,71.39,71.13,71.36,211610.0,71.29,71.39,71.13,71.36,211610.0
2024-10-10 09:30:00,70.68,71.0,70.23,70.95,45031.0,70.68,71.0,70.23,70.95,45031.0
2024-10-10 09:35:00,70.98,71.1,70.81,71.02,56806.0,70.98,71.1,70.81,71.02,56806.0
2024-10-10 09:40:00,71.1,71.44,71.05,71.2,16885.0,71.1,71.44,71.05,71.2,16885.0
2024-10-10 09:45:00,71.2,71.32,70.98,71.05,17026.0,71.2,71.32,70.98,71.05,17026.0
2024-10-10 09:50:00,71.04,71.38,70.97,71.38,20797.0,71.04,71.38,70.97,71.38,20797.0
2024-10-10 09:55:00,71.32,71.33,71.17,71.17,18167.0,71.32,71.33,71.17,71.17,18167.0
2024-10-10 10:00:00,71.2,71.48,71.2,71.4,10385.0,71.2,71.48,71.2,71.4,10385.0
2024-10-10 10:05:00,71.42,71.48,71.32,71.34,12826.0,71.42,71.48,71.32,71.34,12826.0
2024-10-10 10:10:00,71.38,71.45,71.36,71.36,10021.0,71.38,71.45,71.36,71.36,10021.0
2024-10-10 10:15:00,71.32,71.68,71.32,71.59,13294.0,71.32,71.68,71.32,71.59,13294.0
2024-10-10 10:20:00,71.61,71.61,71.41,71.42,15516.0,71.61,71.61,71.41,71.42,15516.0
2024-10-10 10:25:00,71.45,71.45,71.26,71.33,9937.0,71.45,71.45,71.26,71.33,9937.0
2024-10-10 10:30:00,71.3,71.33,71.23,71.28,9012.0,71.3,71.33,71.23,71.28,9012.0
2024-10-10 10:35:00,71.28,71.33,71.14,71.23,13044.0,71.28,71.33,71.14,71.23,13044.0
2024-10-10 10:40:00,71.24,71.34,71.22,71.3,10591.0,71.24,71.34,71.22,71.3,10591.0
2024-10-10 10:45:00,71.3,71.33,71.19,71.21,10777.0,71.3,71.33,71.19,71.21,10777.0
2024-10-10 10:50:00,71.2,71.25,71.05,71.06,11403.0,71.2,71.25,71.05,71.06,11403.0
2024-10-10 10:55:00,71.06,71.11,71.05,71.06,11271.0,71.06,71.11,71.05,71.06,11271.0
2024-10-10 11:00:00,71.04,71.07,70.92,70.92,18328.0,71.04,71.07,70.92,70.92,18328.0
2024-10-10 11:05:00,70.95,71.09,70.91,70.91,10622.0,70.95,71.09,70.91,70.91,10622.0
2024-10-10 11:10:00,70.89,71.0,70.84,70.91,9692.0,70.89,71.0,70.84,70.91,9692.0
2024-10-10 11:15:00,70.88,70.95,70.8,70.87,9701.0,70.88,70.95,70.8,70.87,9701.0
2024-10-10 11:20:00,70.85,70.96,70.79,70.96,22408.0,70.85,70.96,70.79,70.96,22408.0
2024-10-10 11:25:00,70.97,70.98,70.88,70.88,12788.0,70.97,70.98,70.88,70.88,12788.0
2024-10-10 11:30:00,70.89,70.89,70.81,70.85,4544.0,70.89,70.89,70.81,70.85,4544.0
2024-10-10 11:35:00,70.84,71.0,70.84,71.0,12511.0,70.84,71.0,70.84,71.0,12511.0
2024-10-10 11:40:00,71.0,71.03,70.97,71.0,6674.0,71.0,71.03,70.97,71.0,6674.0
2024-10-10 11:45:00,70.96,70.98,70.79,70.84,11905.0,70.96,70.98,70.79,70.84,11905.0
2024-10-10 11:50:00,70.82,70.92,70.79,70.89,11789.0,70.82,70.92,70.79,70.89,11789.0
2024-10-10 11:55:00,70.93,71.01,70.87,70.88,12291.0,70.93,71.01,70.87,70.88,12291.0
2024-10-10 12:00:00,70.87,70.92,70.66,70.7,11422.0,70.87,70.92,70.66,70.7,11422.0
2024-10-10 12:05:00,70.71,70.79,70.71,70.76,5798.0,70.71,70.79,70.71,70.76,5798.0
2024-10-10 12:10:00,70.78,70.8,70.73,70.77,6961.0,70.78,70.8,70.73,70.77,6961.0
2024-10-10 12:15:00,70.78,70.92,70.78,70.91,10410.0,70.78,70.92,70.78,70.91,10410.0
2024-10-10 12:20:00,70.88,70.93,70.88,70.92,4678.0,70.88,70.93,70.88,70.92,4678.0
2024-10-10 12:25:00,70.93,70.95,70.88,70.95,7617.0,70.93,70.95,70.88,70.95,7617.0
2024-10-10 12:30:00,70.96,71.01,70.96,71.0,7174.0,70.96,71.01,70.96,71.0,7174.0
2024-10-10 12:35:00,71.0,71.02,70.94,70.99,10206.0,71.0,71.02,70.94,70.99,10206.0
2024-10-10 12:40:00,70.98,71.01,70.88,70.93,13636.0,70.98,71.01,70.88,70.93,13636.0
2024-10-10 12:45:00,70.92,70.94,70.71,70.75,10813.0,70.92,70.94,70.71,70.75,10813.0
2024-10-10 12:50:00,70.74,70.79,70.72,70.72,4978.0,70.74,70.79,70.72,70.72,4978.0
2024-10-10 12:55:00,70.73,70.74,70.59,70.62,8377.0,70.73,70.74,70.59,70.62,8377.0
2024-10-10 13:00:00,70.63,70.63,70.51,70.51,7475.0,70.63,70.63,70.51,70.51,7475.0
2024-10-10 13:05:00,70.51,70.58,70.46,70.5,10273.0,70.51,70.58,70.46,70.5,10273.0
2024-10-10 13:10:00,70.51,70.54,70.46,70.54,4681.0,70.51,70.54,70.46,70.54,4681.0
2024-10-10 13:15:00,70.53,70.81,70.53,70.81,6103.0,70.53,70.81,70.53,70.81,6103.0
2024-10-10 13:20:00,70.8,70.92,70.8,70.89,8827.0,70.8,70.92,70.8,70.89,8827.0
2024-10-10 13:25:00,70.91,70.96,70.88,70.95,6095.0,70.91,70.96,70.88,70.95,6095.0
2024-10-10 13:30:00,70.96,71.01,70.95,70.97,8406.0,70.96,71.01,70.95,70.97,8406.0
2024-10-10 13:35:00,70.98,70.98,70.94,70.96,6673.0,70.98,70.98,70.94,70.96,6673.0
2024-10-10 13:40:00,70.97,71.0,70.95,71.0,8742.0,70.97,71.0,70.95,71.0,8742.0
2024-10-10 13:45:00,70.99,70.99,70.9,70.92,10090.0,70.99,70.99,70.9,70.92,10090.0
2024-10-10 13:50:00,70.92,70.98,70.84,70.97,9744.0,70.92,70.98,70.84,70.97,9744.0
2024-10-10 13:55:00,70.99,71.04,70.99,71.03,2742.0,70.99,71.04,70.99,71.03,2742.0
2024-10-10 14:00:00,71.03,71.04,70.89,70.89,9644.0,71.03,71.04,70.89,70.89,9644.0
2024-10-10 14:05:00,70.88,70.94,70.88,70.94,7432.0,70.88,70.94,70.88,70.94,7432.0
2024-10-10 14:10:00,70.94,70.97,70.88,70.88,11393.0,70.94,70.97,70.88,70.88,11393.0
2024-10-10 14:15:00,70.89,70.89,70.76,70.78,4965.0,70.89,70.89,70.76,70.78,4965.0
2024-10-10 14:20:00,70.78,70.83,70.76,70.83,6681.0,70.78,70.83,70.76,70.83,6681.0
2024-10-10 14:25:00,70.83,70.85,70.78,70.78,8900.0,70.83,70.85,70.78,70.78,8900.0
2024-10-10 14:30:00,70.76,70.81,70.76,70.77,7768.0,70.76,70.81,70.76,70.77,7768.0
2024-10-10 14:35:00,70.77,70.78,70.72,70.72,5000.0,70.77,70.78,70.72,70.72,5000.0
2024-10-10 14:40:00,70.74,70.79,70.69,70.78,9741.0,70.74,70.79,70.69,70.78,9741.0
2024-10-10 14:45:00,70.78,70.8,70.73,70.78,9670.0,70.78,70.8,70.73,70.78,9670.0
2024-10-10 14:50:00,70.78,70.79,70.75,70.78,5912.0,70.78,70.79,70.75,70.78,5912.0
2024-10-10 14:55:00,70.77,70.8,70.76,70.76,6921.0,70.77,70.8,70.76,70.76,6921.0
2024-10-10 15:00:00,70.77,70.79,70.73,70.73,5901.0,70.77,70.79,70.73,70.73,5901.0
2024-10-10 15:05:00,70.74,70.74,70.63,70.67,11758.0,70.74,70.74,70.63,70.67,11758.0
2024-10-10 15:10:00,70.67,70.72,70.66,70.66,13922.0,70.67,70.72,70.66,70.66,13922.0
2024-10-10 15:15:00,70.67,70.67,70.51,70.51,20978.0,70.67,70.67,70.51,70.51,20978.0
2024-10-10 15:20:00,70.5,70.6,70.5,70.55,17702.0,70.5,70.6,70.5,70.55,17702.0
2024-10-10 15:25:00,70.54,70.58,70.52,70.52,13419.0,70.54,70.58,70.52,70.52,13419.0
2024-10-10 15:30:00,70.52,70.56,70.48,70.49,16586.0,70.52,70.56,70.48,70.49,16586.0
2024-10-10 15:35:00,70.49,70.56,70.48,70.49,22045.0,70.49,70.56,70.48,70.49,22045.0
2024-10-10 15:40:00,70.49,70.57,70.49,70.53,35267.0,70.49,70.57,70.49,70.53,35267.0
2024-10-10 15:45:00,70.52,70.55,70.43,70.48,44325.0,70.52,70.55,70.43,70.48,44325.0
2024-10-10 15:50:00,70.48,70.61,70.4,70.61,59709.0,70.48,70.61,70.4,70.61,59709.0
2024-10-10 15:55:00,70.61,70.76,70.6,70.75,162935.0,70.61,70.76,70.6,70.75,162935.0
2024-10-11 09:30:00,70.44,71.01,70.38,70.9,19813.0,70.44,71.01,70.38,70.9,19813.0
2024-10-11 09:35:00,70.86,70.9,70.6,70.7,8445.0,70.86,70.9,70.6,70.7,8445.0
2024-10-11 09:40:00,70.75,70.77,70.61,70.69,11950.0,70.75,70.77,70.61,70.69,11950.0
2024-10-11 09:45:00,70.71,70.93,70.66,70.82,33763.0,70.71,70.93,70.66,70.82,33763.0
2024-10-11 09:50:00,70.82,70.92,70.74,70.91,21483.0,70.82,70.92,70.74,70.91,21483.0
2024-10-11 09:55:00,70.9,70.98,70.84,70.91,17955.0,70.9,70.98,70.84,70.91,17955.0
2024-10-11 10:00:00,70.95,70.97,70.8,70.93,25583.0,70.95,70.97,70.8,70.93,25583.0
2024-10-11 10:05:00,70.94,71.09,70.81,71.02,18664.0,70.94,71.09,70.81,71.02,18664.0
2024-10-11 10:10:00,71.03,71.11,70.97,71.11,13561.0,71.03,71.11,70.97,71.11,13561.0
2024-10-11 10:15:00,71.1,71.24,71.09,71.19,13383.0,71.1,71.24,71.09,71.19,13383.0
2024-10-11 10:20:00,71.2,71.21,71.03,71.11,13756.0,71.2,71.21,71.03,71.11,13756.0
2024-10-11 10:25:00,71.12,71.23,71.05,71.16,10978.0,71.12,71.23,71.05,71.16,10978.0
2024-10-11 10:30:00,71.14,71.25,71.13,71.23,10663.0,71.14,71.25,71.13,71.23,10663.0
2024-10-11 10:35:00,71.24,71.25,71.15,71.24,8400.0,71.24,71.25,71.15,71.24,8400.0
2024-10-11 10:40:00,71.25,71.28,71.18,71.18,9512.0,71.25,71.28,71.18,71.18,9512.0
2024-10-11 10:45:00,71.2,71.23,71.12,71.16,10619.0,71.2,71.23,71.12,71.16,10619.0
2024-10-11 10:50:00,71.16,71.24,71.1,71.13,8353.0,71.16,71.24,71.1,71.13,8353.0
2024-10-11 10:55:00,71.14,71.2,71.09,71.09,10658.0,71.14,71.2,71.09,71.09,10658.0
2024-10-11 11:00:00,71.09,71.17,71.08,71.14,8646.0,71.09,71.17,71.08,71.14,8646.0
2024-10-11 11:05:00,71.16,71.21,71.09,71.09,16304.0,71.16,71.21,71.09,71.09,16304.0
2024-10-11 11:10:00,71.1,71.18,71.08,71.16,10428.0,71.1,71.18,71.08,71.16,10428.0
2024-10-11 11:15:00,71.2,71.24,71.08,71.1,10857.0,71.2,71.24,71.08,71.1,10857.0
2024-10-11 11:20:00,71.13,71.16,71.08,71.09,8763.0,71.13,71.16,71.08,71.09,8763.0
2024-10-11 11:25:00,71.07,71.14,71.02,71.07,11389.0,71.07,71.14,71.02,71.07,11389.0
2024-10-11 11:30:00,71.06,71.12,71.04,71.08,6945.0,71.06,71.12,71.04,71.08,6945.0
2024-10-11 11:35:00,71.09,71.2,71.09,71.19,7667.0,71.09,71.2,71.09,71.19,7667.0
2024-10-11 11:40:00,71.19,71.19,71.06,71.06,6874.0,71.19,71.19,71.06,71.06,6874.0
2024-10-11 11:45:00,71.09,71.18,71.05,71.16,7450.0,71.09,71.18,71.05,71.16,7450.0
2024-10-11 11:50:00,71.18,71.28,71.18,71.18,11572.0,71.18,71.28,71.18,71.18,11572.0
2024-10-11 11:55:00,71.19,71.31,71.18,71.28,5801.0,71.19,71.31,71.18,71.28,5801.0
2024-10-11 12:00:00,71.27,71.29,71.2,71.22,13339.0,71.27,71.29,71.2,71.22,13339.0
2024-10-11 12:05:00,71.21,71.21,70.95,70.96,13187.0,71.21,71.21,70.95,70.96,13187.0
2024-10-11 12:10:00,70.98,70.99,70.9,70.95,11673.0,70.98,70.99,70.9,70.95,11673.0
2024-10-11 12:15:00,70.97,71.04,70.93,70.97,6432.0,70.97,71.04,70.93,70.97,6432.0
2024-10-11 12:20:00,70.95,70.99,70.87,70.88,39998.0,70.95,70.99,70.87,70.88,39998.0
2024-10-11 12:25:00,70.88,70.92,70.84,70.91,11179.0,70.88,70.92,70.84,70.91,11179.0
2024-10-11 12:30:00,70.89,71.04,70.88,71.04,5123.0,70.89,71.04,70.88,71.04,5123.0
2024-10-11 12:35:00,71.04,71.05,70.92,70.92,6699.0,71.04,71.05,70.92,70.92,6699.0
2024-10-11 12:40:00,70.92,71.01,70.92,70.98,4228.0,70.92,71.01,70.92,70.98,4228.0
2024-10-11 12:45:00,70.97,71.0,70.94,71.0,4235.0,70.97,71.0,70.94,71.0,4235.0
2024-10-11 12:50:00,71.0,71.08,71.0,71.05,3444.0,71.0,71.08,71.0,71.05,3444.0
2024-10-11 12:55:00,71.04,71.09,70.99,71.09,4855.0,71.04,71.09,70.99,71.09,4855.0
2024-10-11 13:00:00,71.09,71.13,71.07,71.1,3829.0,71.09,71.13,71.07,71.1,3829.0
2024-10-11 13:05:00,71.11,71.12,71.07,71.09,5392.0,71.11,71.12,71.07,71.09,5392.0
2024-10-11 13:10:00,71.09,71.09,71.05,71.06,7016.0,71.09,71.09,71.05,71.06,7016.0
2024-10-11 13:15:00,71.06,71.07,71.01,71.06,3849.0,71.06,71.07,71.01,71.06,3849.0
2024-10-11 13:20:00,71.08,71.12,71.07,71.12,5599.0,71.08,71.12,71.07,71.12,5599.0
2024-10-11 13:25:00,71.12,71.16,71.1,71.16,4184.0,71.12,71.16,71.1,71.16,4184.0
2024-10-11 13:30:00,71.15,71.19,71.15,71.18,5856.0,71.15,71.19,71.15,71.18,5856.0
2024-10-11 13:35:00,71.17,71.2,71.12,71.19,7507.0,71.17,71.2,71.12,71.19,7507.0
2024-10-11 13:40:00,71.2,71.33,71.2,71.29,8845.0,71.2,71.33,71.2,71.29,8845.0
2024-10-11 13:45:00,71.3,71.36,71.28,71.36,4110.0,71.3,71.36,71.28,71.36,4110.0
2024-10-11 13:50:00,71.37,71.42,71.34,71.36,14687.0,71.37,71.42,71.34,71.36,14687.0
2024-10-11 13:55:00,71.38,71.39,71.36,71.39,6139.0,71.38,71.39,71.36,71.39,6139.0
2024-10-11 14:00:00,71.43,71.43,71.26,71.26,9349.0,71.43,71.43,71.26,71.26,9349.0
2024-10-11 14:05:00,71.28,71.3,71.19,71.22,6245.0,71.28,71.3,71.19,71.22,6245.0
2024-10-11 14:10:00,71.21,71.29,71.2,71.23,7391.0,71.21,71.29,71.2,71.23,7391.0
2024-10-11 14:15:00,71.22,71.3,71.2,71.3,7837.0,71.22,71.3,71.2,71.3,7837.0
2024-10-11 14:20:00,71.31,71.32,71.26,71.3,4792.0,71.31,71.32,71.26,71.3,4792.0
2024-10-11 14:25:00,71.31,71.42,71.31,71.42,9843.0,71.31,71.42,71.31,71.42,9843.0
2024-10-11 14:30:00,71.43,71.45,71.37,71.38,6191.0,71.43,71.45,71.37,71.38,6191.0
2024-10-11 14:35:00,71.36,71.38,71.3,71.34,8042.0,71.36,71.38,71.3,71.34,8042.0
2024-10-11 14:40:00,71.33,71.35,71.31,71.34,8214.0,71.33,71.35,71.31,71.34,8214.0
2024-10-11 14:45:00,71.33,71.4,71.32,71.35,10793.0,71.33,71.4,71.32,71.35,10793.0
2024-10-11 14:50:00,71.35,71.39,71.28,71.3,7238.0,71.35,71.39,71.28,71.3,7238.0
2024-10-11 14:55:00,71.31,71.37,71.28,71.37,9784.0,71.31,71.37,71.28,71.37,9784.0
2024-10-11 15:00:00,71.35,71.35,71.24,71.29,8496.0,71.35,71.35,71.24,71.29,8496.0
2024-10-11 15:05:00,71.29,71.44,71.28,71.39,8157.0,71.29,71.44,71.28,71.39,8157.0
2024-10-11 15:10:00,71.42,71.48,71.38,71.41,11593.0,71.42,71.48,71.38,71.41,11593.0
2024-10-11 15:15:00,71.41,71.41,71.29,71.34,12354.0,71.41,71.41,71.29,71.34,12354.0
2024-10-11 15:20:00,71.34,71.42,71.34,71.4,11753.0,71.34,71.42,71.34,71.4,11753.0
2024-10-11 15:25:00,71.4,71.49,71.39,71.42,10660.0,71.4,71.49,71.39,71.42,10660.0
2024-10-11 15:30:00,71.42,71.42,71.27,71.31,14402.0,71.42,71.42,71.27,71.31,14402.0
2024-10-11 15:35:00,71.31,71.37,71.28,71.36,15686.0,71.31,71.37,71.28,71.36,15686.0
2024-10-11 15:40:00,71.36,71.4,71.34,71.37,18941.0,71.36,71.4,71.34,71.37,18941.0
2024-10-11 15:45:00,71.38,71.4,71.26,71.34,16048.0,71.38,71.4,71.26,71.34,16048.0
2024-10-11 15:50:00,71.33,71.4,71.29,71.4,23491.0,71.33,71.4,71.29,71.4,23491.0
2024-10-11 15:55:00,71.4,71.41,71.24,71.28,80336.0,71.4,71.41,71.24,71.28,80336.0
2024-10-14 09:30:00,71.15,71.19,70.78,70.78,29858.0,71.15,71.19,70.78,70.78,29858.0
2024-10-14 09:35:00,70.71,70.71,70.39,70.43,8515.0,70.71,70.71,70.39,70.43,8515.0
2024-10-14 09:40:00,70.5,70.83,70.42,70.83,18060.0,70.5,70.83,70.42,70.83,18060.0
2024-10-14 09:45:00,70.84,71.26,70.78,71.25,8163.0,70.84,71.26,70.78,71.25,8163.0
2024-10-14 09:50:00,71.25,71.28,71.07,71.08,16521.0,71.25,71.28,71.07,71.08,16521.0
2024-10-14 09:55:00,71.04,71.17,71.04,71.17,8810.0,71.04,71.17,71.04,71.17,8810.0
2024-10-14 10:00:00,71.15,71.51,71.09,71.5,14524.0,71.15,71.51,71.09,71.5,14524.0
2024-10-14 10:05:00,71.51,71.51,71.23,71.4,13170.0,71.51,71.51,71.23,71.4,13170.0
2024-10-14 10:10:00,71.38,71.42,71.12,71.2,13568.0,71.38,71.42,71.12,71.2,13568.0
2024-10-14 10:15:00,71.17,71.18,70.95,70.98,25130.0,71.17,71.18,70.95,70.98,25130.0
2024-10-14 10:20:00,70.96,71.06,70.93,70.99,11992.0,70.96,71.06,70.93,70.99,11992.0
2024-10-14 10:25:00,70.98,71.06,70.95,70.98,13301.0,70.98,71.06,70.95,70.98,13301.0
2024-10-14 10:30:00,71.02,71.13,70.98,70.98,13810.0,71.02,71.13,70.98,70.98,13810.0
2024-10-14 10:35:00,70.99,71.06,70.9,71.0,28741.0,70.99,71.06,70.9,71.0,28741.0
2024-10-14 10:40:00,70.98,70.98,70.84,70.84,17837.0,70.98,70.98,70.84,70.84,17837.0
2024-10-14 10:45:00,70.85,70.9,70.77,70.78,14643.0,70.85,70.9,70.77,70.78,14643.0
2024-10-14 10:50:00,70.75,71.06,70.75,71.05,20283.0,70.75,71.06,70.75,71.05,20283.0
2024-10-14 10:55:00,71.05,71.19,70.99,71.17,20283.0,71.05,71.19,70.99,71.17,20283.0
2024-10-14 11:00:00,71.17,71.22,71.03,71.03,16209.0,71.17,71.22,71.03,71.03,16209.0
2024-10-14 11:05:00,70.95,71.24,70.95,71.22,7399.0,70.95,71.24,70.95,71.22,7399.0
2024-10-14 11:10:00,71.22,71.31,71.2,71.31,6922.0,71.22,71.31,71.2,71.31,6922.0
2024-10-14 11:15:00,71.29,71.34,71.26,71.27,10639.0,71.29,71.34,71.26,71.27,10639.0
2024-10-14 11:20:00,71.27,71.29,71.13,71.14,5620.0,71.27,71.29,71.13,71.14,5620.0
2024-10-14 11:25:00,71.12,71.2,71.12,71.18,7450.0,71.12,71.2,71.12,71.18,7450.0
2024-10-14 11:30:00,71.19,71.22,71.14,71.18,8234.0,71.19,71.22,71.14,71.18,8234.0
2024-10-14 11:35:00,71.18,71.28,71.16,71.27,8137.0,71.18,71.28,71.16,71.27,8137.0
2024-10-14 11:40:00,71.25,71.27,71.18,71.24,7167.0,71.25,71.27,71.18,71.24,7167.0
2024-10-14 11:45:00,71.24,71.25,71.05,71.06,9085.0,71.24,71.25,71.05,71.06,9085.0
2024-10-14 11:50:00,71.06,71.12,71.05,71.06,9565.0,71.06,71.12,71.05,71.06,9565.0
2024-10-14 11:55:00,71.06,71.26,71.06,71.23,8788.0,71.06,71.26,71.06,71.23,8788.0
2024-10-14 12:00:00,71.19,71.25,71.15,71.16,4841.0,71.19,71.25,71.15,71.16,4841.0
2024-10-14 12:05:00,71.15,71.19,71.01,71.01,8407.0,71.15,71.19,71.01,71.01,8407.0
2024-10-14 12:10:00,71.0,71.04,70.97,70.97,7172.0,71.0,71.04,70.97,70.97,7172.0
2024-10-14 12:15:00,70.98,71.02,70.94,70.95,8482.0,70.98,71.02,70.94,70.95,8482.0
2024-10-14 12:20:00,70.95,70.96,70.92,70.93,5873.0,70.95,70.96,70.92,70.93,5873.0
2024-10-14 12:25:00,70.94,70.94,70.88,70.89,9572.0,70.94,70.94,70.88,70.89,9572.0
2024-10-14 12:30:00,70.89,70.94,70.87,70.92,7158.0,70.89,70.94,70.87,70.92,7158.0
2024-10-14 12:35:00,70.92,70.96,70.91,70.94,6467.0,70.92,70.96,70.91,70.94,6467.0
2024-10-14 12:40:00,70.96,70.96,70.9,70.93,8824.0,70.96,70.96,70.9,70.93,8824.0
2024-10-14 12:45:00,70.92,70.95,70.85,70.85,9377.0,70.92,70.95,70.85,70.85,9377.0
2024-10-14 12:50:00,70.86,70.91,70.85,70.9,5588.0,70.86,70.91,70.85,70.9,5588.0
2024-10-14 12:55:00,70.89,70.93,70.89,70.91,9081.0,70.89,70.93,70.89,70.91,9081.0
2024-10-14 13:00:00,70.9,70.99,70.88,70.97,5808.0,70.9,70.99,70.88,70.97,5808.0
2024-10-14 13:05:00,70.96,70.97,70.86,70.87,7835.0,70.96,70.97,70.86,70.87,7835.0
2024-10-14 13:10:00,70.88,70.93,70.88,70.92,3169.0,70.88,70.93,70.88,70.92,3169.0
2024-10-14 13:15:00,70.91,70.92,70.87,70.87,7897.0,70.91,70.92,70.87,70.87,7897.0
2024-10-14 13:20:00,70.87,70.88,70.79,70.8,7952.0,70.87,70.88,70.79,70.8,7952.0
2024-10-14 13:25:00,70.79,70.8,70.78,70.78,11630.0,70.79,70.8,70.78,70.78,11630.0
2024-10-14 13:30:00,70.77,70.77,70.72,70.75,4737.0,70.77,70.77,70.72,70.75,4737.0
2024-10-14 13:35:00,70.75,70.76,70.72,70.73,9211.0,70.75,70.76,70.72,70.73,9211.0
2024-10-14 13:40:00,70.73,70.76,70.67,70.76,10608.0,70.73,70.76,70.67,70.76,10608.0
2024-10-14 13:45:00,70.75,70.81,70.74,70.8,9936.0,70.75,70.81,70.74,70.8,9936.0
2024-10-14 13:50:00,70.81,70.86,70.81,70.86,6497.0,70.81,70.86,70.81,70.86,6497.0
2024-10-14 13:55:00,70.86,70.89,70.85,70.89,11081.0,70.86,70.89,70.85,70.89,11081.0
2024-10-14 14:00:00,70.88,70.9,70.87,70.9,7501.0,70.88,70.9,70.87,70.9,7501.0
2024-10-14 14:05:00,70.9,70.96,70.9,70.96,11647.0,70.9,70.96,70.9,70.96,11647.0
2024-10-14 14:10:00,70.95,71.01,70.92,71.0,5682.0,70.95,71.01,70.92,71.0,5682.0
2024-10-14 14:15:00,71.01,71.1,71.01,71.09,9915.0,71.01,71.1,71.01,71.09,9915.0
2024-10-14 14:20:00,71.09,71.12,71.09,71.12,5992.0,71.09,71.12,71.09,71.12,5992.0
2024-10-14 14:25:00,71.13,71.18,71.13,71.17,8143.0,71.13,71.18,71.13,71.17,8143.0
2024-10-14 14:30:00,71.17,71.19,71.15,71.15,8565.0,71.17,71.19,71.15,71.15,8565.0
2024-10-14 14:35:00,71.16,71.17,71.09,71.09,8427.0,71.16,71.17,71.09,71.09,8427.0
2024-10-14 14:40:00,71.08,71.09,71.01,71.09,6113.0,71.08,71.09,71.01,71.09,6113.0
2024-10-14 14:45:00,71.09,71.14,70.99,71.01,9367.0,71.09,71.14,70.99,71.01,9367.0
2024-10-14 14:50:00,71.01,71.06,71.01,71.04,4298.0,71.01,71.06,71.01,71.04,4298.0
2024-10-14 14:55:00,71.04,71.05,70.93,70.93,9131.0,71.04,71.05,70.93,70.93,9131.0
2024-10-14 15:00:00,70.91,70.95,70.9,70.94,6996.0,70.91,70.95,70.9,70.94,6996.0
2024-10-14 15:05:00,70.94,70.94,70.84,70.84,7962.0,70.94,70.94,70.84,70.84,7962.0
2024-10-14 15:10:00,70.86,70.98,70.85,70.98,13324.0,70.86,70.98,70.85,70.98,13324.0
2024-10-14 15:15:00,70.98,70.98,70.83,70.85,4786.0,70.98,70.98,70.83,70.85,4786.0
2024-10-14 15:20:00,70.83,70.91,70.78,70.91,35127.0,70.83,70.91,70.78,70.91,35127.0
2024-10-14 15:25:00,70.93,71.03,70.9,71.02,14418.0,70.93,71.03,70.9,71.02,14418.0
2024-10-14 15:30:00,71.02,71.04,70.95,71.0,20674.0,71.02,71.04,70.95,71.0,20674.0
2024-10-14 15:35:00,71.02,71.04,70.98,71.01,20458.0,71.02,71.04,70.98,71.01,20458.0
2024-10-14 15:40:00,71.0,71.1,70.94,71.05,27756.0,71.0,71.1,70.94,71.05,27756.0
2024-10-14 15:45:00,71.06,71.11,71.03,71.06,30150.0,71.06,71.11,71.03,71.06,30150.0
2024-10-14 15:50:00,71.05,71.06,70.85,71.0,115461.0,71.05,71.06,70.85,71.0,115461.0
2024-10-14 15:55:00,70.99,71.15,70.95,71.09,158099.0,70.99,71.15,70.95,71.09,158099.0
2024-10-15 09:30:00,70.44,71.06,70.23,70.26,39782.0,70.44,71.06,70.23,70.26,39782.0
2024-10-15 09:35:00,70.26,70.26,69.88,70.12,22351.0,70.26,70.26,69.88,70.12,22351.0
2024-10-15 09:40:00,70.12,70.21,70.04,70.14,14761.0,70.12,70.21,70.04,70.14,14761.0
2024-10-15 09:45:00,70.2,70.84,70.1,70.77,22062.0,70.2,70.84,70.1,70.77,22062.0
2024-10-15 09:50:00,70.77,70.9,70.52,70.58,19426.0,70.77,70.9,70.52,70.58,19426.0
2024-10-15 09:55:00,70.62,70.73,70.52,70.62,16120.0,70.62,70.73,70.52,70.62,16120.0
2024-10-15 10:00:00,70.63,70.7,70.55,70.65,34519.0,70.63,70.7,70.55,70.65,34519.0
2024-10-15 10:05:00,70.64,70.94,70.58,70.94,15491.0,70.64,70.94,70.58,70.94,15491.0
2024-10-15 10:10:00,70.95,70.96,70.71,70.81,14308.0,70.95,70.96,70.71,70.81,14308.0
2024-10-15 10:15:00,70.78,71.17,70.74,71.17,24178.0,70.78,71.17,70.74,71.17,24178.0
2024-10-15 10:20:00,71.17,71.17,70.93,70.97,20222.0,71.17,71.17,70.93,70.97,20222.0
2024-10-15 10:25:00,70.95,71.11,70.95,71.11,22345.0,70.95,71.11,70.95,71.11,22345.0
2024-10-15 10:30:00,71.11,71.11,70.76,70.81,21184.0,71.11,71.11,70.76,70.81,21184.0
2024-10-15 10:35:00,70.78,70.91,70.67,70.69,13494.0,70.78,70.91,70.67,70.69,13494.0
2024-10-15 10:40:00,70.65,70.81,70.62,70.7,11920.0,70.65,70.81,70.62,70.7,11920.0
2024-10-15 10:45:00,70.66,70.76,70.58,70.74,10049.0,70.66,70.76,70.58,70.74,10049.0
2024-10-15 10:50:00,70.72,70.92,70.68,70.91,12320.0,70.72,70.92,70.68,70.91,12320.0
2024-10-15 10:55:00,70.91,70.98,70.84,70.93,7629.0,70.91,70.98,70.84,70.93,7629.0
2024-10-15 11:00:00,70.93,71.03,70.87,71.0,9630.0,70.93,71.03,70.87,71.0,9630.0
2024-10-15 11:05:00,70.98,70.98,70.89,70.92,6963.0,70.98,70.98,70.89,70.92,6963.0
2024-10-15 11:10:00,70.94,70.98,70.82,70.89,11780.0,70.94,70.98,70.82,70.89,11780.0
2024-10-15 11:15:00,70.9,70.91,70.72,70.8,15831.0,70.9,70.91,70.72,70.8,15831.0
2024-10-15 11:20:00,70.8,71.05,70.8,70.95,11048.0,70.8,71.05,70.8,70.95,11048.0
2024-10-15 11:25:00,70.96,71.0,70.91,70.95,7599.0,70.96,71.0,70.91,70.95,7599.0
2024-10-15 11:30:00,70.94,71.06,70.94,70.98,9360.0,70.94,71.06,70.94,70.98,9360.0
2024-10-15 11:35:00,70.98,71.03,70.96,71.0,10016.0,70.98,71.03,70.96,71.0,10016.0
2024-10-15 11:40:00,71.0,71.12,70.96,71.11,7666.0,71.0,71.12,70.96,71.11,7666.0
2024-10-15 11:45:00,71.1,71.1,71.0,71.03,7553.0,71.1,71.1,71.0,71.03,7553.0
2024-10-15 11:50:00,71.04,71.08,70.99,70.99,7432.0,71.04,71.08,70.99,70.99,7432.0
2024-10-15 11:55:00,71.0,71.06,70.95,71.04,11169.0,71.0,71.06,70.95,71.04,11169.0
2024-10-15 12:00:00,71.02,71.15,71.01,71.11,9563.0,71.02,71.15,71.01,71.11,9563.0
2024-10-15 12:05:00,71.06,71.15,71.05,71.13,7476.0,71.06,71.15,71.05,71.13,7476.0
2024-10-15 12:10:00,71.13,71.15,71.1,71.15,7391.0,71.13,71.15,71.1,71.15,7391.0
2024-10-15 12:15:00,71.15,71.15,71.06,71.15,7541.0,71.15,71.15,71.06,71.15,7541.0
2024-10-15 12:20:00,71.15,71.2,71.14,71.2,7284.0,71.15,71.2,71.14,71.2,7284.0
2024-10-15 12:25:00,71.21,71.26,71.18,71.26,6601.0,71.21,71.26,71.18,71.26,6601.0
2024-10-15 12:30:00,71.28,71.28,71.24,71.27,5905.0,71.28,71.28,71.24,71.27,5905.0
2024-10-15 12:35:00,71.28,71.37,71.28,71.3,7565.0,71.28,71.37,71.28,71.3,7565.0
2024-10-15 12:40:00,71.28,71.34,71.17,71.17,9771.0,71.28,71.34,71.17,71.17,9771.0
2024-10-15 12:45:00,71.18,71.18,71.06,71.06,8445.0,71.18,71.18,71.06,71.06,8445.0
2024-10-15 12:50:00,71.08,71.08,70.9,70.96,10710.0,71.08,71.08,70.9,70.96,10710.0
2024-10-15 12:55:00,70.97,71.03,70.93,71.03,10283.0,70.97,71.03,70.93,71.03,10283.0
2024-10-15 13:00:00,71.0,71.04,70.92,70.93,5145.0,71.0,71.04,70.92,70.93,5145.0
2024-10-15 13:05:00,70.92,70.93,70.7,70.7,6457.0,70.92,70.93,70.7,70.7,6457.0
2024-10-15 13:10:00,70.68,70.75,70.59,70.75,10917.0,70.68,70.75,70.59,70.75,10917.0
2024-10-15 13:15:00,70.79,70.82,70.73,70.76,6270.0,70.79,70.82,70.73,70.76,6270.0
2024-10-15 13:20:00,70.77,70.77,70.65,70.68,12103.0,70.77,70.77,70.65,70.68,12103.0
2024-10-15 13:25:00,70.68,70.71,70.59,70.63,6967.0,70.68,70.71,70.59,70.63,6967.0
2024-10-15 13:30:00,70.63,70.66,70.58,70.58,6830.0,70.63,70.66,70.58,70.58,6830.0
2024-10-15 13:35:00,70.58,70.59,70.55,70.57,6808.0,70.58,70.59,70.55,70.57,6808.0
2024-10-15 13:40:00,70.57,70.66,70.57,70.63,7791.0,70.57,70.66,70.57,70.63,7791.0
2024-10-15 13:45:00,70.61,70.68,70.61,70.66,7073.0,70.61,70.68,70.61,70.66,7073.0
2024-10-15 13:50:00,70.66,70.67,70.59,70.62,8234.0,70.66,70.67,70.59,70.62,8234.0
2024-10-15 13:55:00,70.6,70.6,70.48,70.54,14628.0,70.6,70.6,70.48,70.54,14628.0
2024-10-15 14:00:00,70.54,70.67,70.46,70.62,20199.0,70.54,70.67,70.46,70.62,20199.0
2024-10-15 14:05:00,70.6,70.6,70.47,70.5,7898.0,70.6,70.6,70.47,70.5,7898.0
2024-10-15 14:10:00,70.51,70.57,70.46,70.48,5498.0,70.51,70.57,70.46,70.48,5498.0
2024-10-15 14:15:00,70.48,70.48,70.38,70.4,15244.0,70.48,70.48,70.38,70.4,15244.0
2024-10-15 14:20:00,70.4,70.45,70.38,70.43,8826.0,70.4,70.45,70.38,70.43,8826.0
2024-10-15 14:25:00,70.41,70.42,70.32,70.34,11166.0,70.41,70.42,70.32,70.34,11166.0
2024-10-15 14:30:00,70.34,70.41,70.33,70.36,15565.0,70.34,70.41,70.33,70.36,15565.0
2024-10-15 14:35:00,70.36,70.38,70.28,70.31,13046.0,70.36,70.38,70.28,70.31,13046.0
2024-10-15 14:40:00,70.31,70.33,70.22,70.23,12718.0,70.31,70.33,70.22,70.23,12718.0
2024-10-15 14:45:00,70.23,70.38,70.23,70.36,11978.0,70.23,70.38,70.23,70.36,11978.0
2024-10-15 14:50:00,70.35,70.49,70.31,70.45,12312.0,70.35,70.49,70.31,70.45,12312.0
2024-10-15 14:55:00,70.46,70.46,70.32,70.33,10117.0,70.46,70.46,70.32,70.33,10117.0
2024-10-15 15:00:00,70.35,70.37,70.27,70.27,12581.0,70.35,70.37,70.27,70.27,12581.0
2024-10-15 15:05:00,70.26,70.26,70.09,70.12,32098.0,70.26,70.26,70.09,70.12,32098.0
2024-10-15 15:10:00,70.14,70.3,70.14,70.22,21655.0,70.14,70.3,70.14,70.22,21655.0
2024-10-15 15:15:00,70.22,70.31,70.17,70.31,52741.0,70.22,70.31,70.17,70.31,52741.0
2024-10-15 15:20:00,70.34,70.34,70.16,70.18,40287.0,70.34,70.34,70.16,70.18,40287.0
2024-10-15 15:25:00,70.18,70.21,70.07,70.07,23177.0,70.18,70.21,70.07,70.07,23177.0
2024-10-15 15:30:00,70.07,70.08,69.97,70.03,25241.0,70.07,70.08,69.97,70.03,25241.0
2024-10-15 15:35:00,70.04,70.08,69.91,70.06,27224.0,70.04,70.08,69.91,70.06,27224.0
2024-10-15 15:40:00,70.06,70.13,70.0,70.11,34955.0,70.06,70.13,70.0,70.11,34955.0
2024-10-15 15:45:00,70.11,70.12,69.99,70.06,31751.0,70.11,70.12,69.99,70.06,31751.0
2024-10-15 15:50:00,70.05,70.09,69.89,70.05,55481.0,70.05,70.09,69.89,70.05,55481.0
2024-10-15 15:55:00,70.05,70.05,69.87,69.99,175284.0,70.05,70.05,69.87,69.99,175284.0
2024-10-16 09:30:00,70.66,70.69,70.31,70.64,34975.0,70.66,70.69,70.31,70.64,34975.0
2024-10-16 09:35:00,70.77,70.78,70.55,70.76,21096.0,70.77,70.78,70.55,70.76,21096.0
2024-10-16 09:40:00,70.76,71.18,70.7,71.11,3968.0,70.76,71.18,70.7,71.11,3968.0
2024-10-16 09:45:00,71.12,71.36,70.95,70.95,15039.0,71.12,71.36,70.95,70.95,15039.0
2024-10-16 09:50:00,70.99,70.99,70.67,70.78,11531.0,70.99,70.99,70.67,70.78,11531.0
2024-10-16 09:55:00,70.75,71.03,70.75,71.02,7870.0,70.75,71.03,70.75,71.02,7870.0
2024-10-16 10:00:00,71.04,71.12,70.97,71.02,15401.0,71.04,71.12,70.97,71.02,15401.0
2024-10-16 10:05:00,71.06,71.09,70.97,71.01,13983.0,71.06,71.09,70.97,71.01,13983.0
2024-10-16 10:10:00,71.03,71.07,70.99,71.05,12776.0,71.03,71.07,70.99,71.05,12776.0
2024-10-16 10:15:00,71.05,71.2,71.05,71.15,14665.0,71.05,71.2,71.05,71.15,14665.0
2024-10-16 10:20:00,71.1,71.13,70.84,70.84,4168.0,71.1,71.13,70.84,70.84,4168.0
2024-10-16 10:25:00,70.78,70.78,70.66,70.7,7814.0,70.78,70.78,70.66,70.7,7814.0
2024-10-16 10:30:00,70.7,70.77,70.58,70.64,10092.0,70.7,70.77,70.58,70.64,10092.0
2024-10-16 10:35:00,70.64,70.77,70.63,70.68,10837.0,70.64,70.77,70.63,70.68,10837.0
2024-10-16 10:40:00,70.65,70.68,70.55,70.58,5619.0,70.65,70.68,70.55,70.58,5619.0
2024-10-16 10:45:00,70.58,70.64,70.54,70.64,7988.0,70.58,70.64,70.54,70.64,7988.0
2024-10-16 10:50:00,70.63,70.71,70.62,70.67,9275.0,70.63,70.71,70.62,70.67,9275.0
2024-10-16 10:55:00,70.65,70.77,70.63,70.77,6853.0,70.65,70.77,70.63,70.77,6853.0
2024-10-16 11:00:00,70.72,70.72,70.61,70.66,7857.0,70.72,70.72,70.61,70.66,7857.0
2024-10-16 11:05:00,70.65,70.71,70.59,70.71,7540.0,70.65,70.71,70.59,70.71,7540.0
2024-10-16 11:10:00,70.69,70.85,70.67,70.85,5645.0,70.69,70.85,70.67,70.85,5645.0
2024-10-16 11:15:00,70.84,70.85,70.72,70.72,4554.0,70.84,70.85,70.72,70.72,4554.0
2024-10-16 11:20:00,70.75,70.76,70.65,70.69,14750.0,70.75,70.76,70.65,70.69,14750.0
2024-10-16 11:25:00,70.68,70.68,70.59,70.65,13480.0,70.68,70.68,70.59,70.65,13480.0
2024-10-16 11:30:00,70.64,70.68,70.63,70.64,10031.0,70.64,70.68,70.63,70.64,10031.0
2024-10-16 11:35:00,70.65,70.66,70.62,70.66,3117.0,70.65,70.66,70.62,70.66,3117.0
2024-10-16 11:40:00,70.67,70.67,70.61,70.63,2689.0,70.67,70.67,70.61,70.63,2689.0
2024-10-16 11:45:00,70.6,70.6,70.38,70.49,6046.0,70.6,70.6,70.38,70.49,6046.0
2024-10-16 11:50:00,70.52,70.57,70.42,70.42,4652.0,70.52,70.57,70.42,70.42,4652.0
2024-10-16 11:55:00,70.39,70.45,70.34,70.34,5682.0,70.39,70.45,70.34,70.34,5682.0
2024-10-16 12:00:00,70.3,70.37,70.3,70.33,2154.0,70.3,70.37,70.3,70.33,2154.0
2024-10-16 12:05:00,70.31,70.35,70.26,70.34,8327.0,70.31,70.35,70.26,70.34,8327.0
2024-10-16 12:10:00,70.34,70.4,70.29,70.38,6058.0,70.34,70.4,70.29,70.38,6058.0
2024-10-16 12:15:00,70.39,70.41,70.27,70.31,9333.0,70.39,70.41,70.27,70.31,9333.0
2024-10-16 12:20:00,70.31,70.35,70.26,70.31,6736.0,70.31,70.35,70.26,70.31,6736.0
2024-10-16 12:25:00,70.32,70.32,70.19,70.19,4185.0,70.32,70.32,70.19,70.19,4185.0
2024-10-16 12:30:00,70.19,70.2,70.08,70.09,5271.0,70.19,70.2,70.08,70.09,5271.0
2024-10-16 12:35:00,70.1,70.16,70.1,70.14,6384.0,70.1,70.16,70.1,70.14,6384.0
2024-10-16 12:40:00,70.14,70.15,70.09,70.13,5935.0,70.14,70.15,70.09,70.13,5935.0
2024-10-16 12:45:00,70.13,70.21,70.12,70.18,9478.0,70.13,70.21,70.12,70.18,9478.0
2024-10-16 12:50:00,70.17,70.4,70.17,70.38,18645.0,70.17,70.4,70.17,70.38,18645.0
2024-10-16 12:55:00,70.39,70.5,70.37,70.42,21794.0,70.39,70.5,70.37,70.42,21794.0
2024-10-16 13:00:00,70.43,70.44,70.34,70.36,6409.0,70.43,70.44,70.34,70.36,6409.0
2024-10-16 13:05:00,70.37,70.45,70.31,70.31,14726.0,70.37,70.45,70.31,70.31,14726.0
2024-10-16 13:10:00,70.33,70.42,70.32,70.42,6824.0,70.33,70.42,70.32,70.42,6824.0
2024-10-16 13:15:00,70.42,70.45,70.38,70.41,27082.0,70.42,70.45,70.38,70.41,27082.0
2024-10-16 13:20:00,70.39,70.5,70.39,70.5,12627.0,70.39,70.5,70.39,70.5,12627.0
2024-10-16 13:25:00,70.5,70.55,70.49,70.54,16550.0,70.5,70.55,70.49,70.54,16550.0
2024-10-16 13:30:00,70.54,70.59,70.54,70.58,11882.0,70.54,70.59,70.54,70.58,11882.0
2024-10-16 13:35:00,70.58,70.65,70.54,70.65,9976.0,70.58,70.65,70.54,70.65,9976.0
2024-10-16 13:40:00,70.64,70.64,70.5,70.52,13691.0,70.64,70.64,70.5,70.52,13691.0
2024-10-16 13:45:00,70.52,70.55,70.51,70.55,9678.0,70.52,70.55,70.51,70.55,9678.0
2024-10-16 13:50:00,70.55,70.62,70.55,70.61,8106.0,70.55,70.62,70.55,70.61,8106.0
2024-10-16 13:55:00,70.62,70.62,70.5,70.59,12595.0,70.62,70.62,70.5,70.59,12595.0
2024-10-16 14:00:00,70.61,70.67,70.59,70.62,10350.0,70.61,70.67,70.59,70.62,10350.0
2024-10-16 14:05:00,70.63,70.83,70.59,70.83,26368.0,70.63,70.83,70.59,70.83,26368.0
2024-10-16 14:10:00,70.84,70.84,70.61,70.62,24604.0,70.84,70.84,70.61,70.62,24604.0
2024-10-16 14:15:00,70.61,70.77,70.59,70.77,10275.0,70.61,70.77,70.59,70.77,10275.0
2024-10-16 14:20:00,70.78,70.88,70.72,70.78,20344.0,70.78,70.88,70.72,70.78,20344.0
2024-10-16 14:25:00,70.78,70.79,70.74,70.79,7439.0,70.78,70.79,70.74,70.79,7439.0
2024-10-16 14:30:00,70.79,70.82,70.76,70.77,14264.0,70.79,70.82,70.76,70.77,14264.0
2024-10-16 14:35:00,70.75,70.78,70.7,70.7,14858.0,70.75,70.78,70.7,70.7,14858.0
2024-10-16 14:40:00,70.7,70.71,70.65,70.66,12292.0,70.7,70.71,70.65,70.66,12292.0
2024-10-16 14:45:00,70.65,70.76,70.65,70.76,16907.0,70.65,70.76,70.65,70.76,16907.0
2024-10-16 14:50:00,70.74,70.75,70.62,70.62,11004.0,70.74,70.75,70.62,70.62,11004.0
2024-10-16 14:55:00,70.63,70.63,70.57,70.61,12475.0,70.63,70.63,70.57,70.61,12475.0
2024-10-16 15:00:00,70.62,70.66,70.59,70.61,13175.0,70.62,70.66,70.59,70.61,13175.0
2024-10-16 15:05:00,70.6,70.62,70.55,70.57,15046.0,70.6,70.62,70.55,70.57,15046.0
2024-10-16 15:10:00,70.55,70.56,70.3,70.31,28823.0,70.55,70.56,70.3,70.31,28823.0
2024-10-16 15:15:00,70.32,70.36,70.24,70.25,17061.0,70.32,70.36,70.24,70.25,17061.0
2024-10-16 15:20:00,70.25,70.3,70.17,70.17,18936.0,70.25,70.3,70.17,70.17,18936.0
2024-10-16 15:25:00,70.17,70.25,70.14,70.21,18303.0,70.17,70.25,70.14,70.21,18303.0
2024-10-16 15:30:00,70.2,70.29,70.18,70.29,14677.0,70.2,70.29,70.18,70.29,14677.0
2024-10-16 15:35:00,70.29,70.37,70.26,70.29,18829.0,70.29,70.37,70.26,70.29,18829.0
2024-10-16 15:40:00,70.31,70.33,70.26,70.27,20746.0,70.31,70.33,70.26,70.27,20746.0
2024-10-16 15:45:00,70.27,70.44,70.24,70.44,21284.0,70.27,70.44,70.24,70.44,21284.0
2024-10-16 15:50:00,70.44,70.51,70.3,70.36,66884.0,70.44,70.51,70.3,70.36,66884.0
2024-10-16 15:55:00,70.36,70.46,70.34,70.38,134079.0,70.36,70.46,70.34,70.38,134079.0
2024-10-17 09:30:00,70.04,70.32,69.44,69.5,34526.0,70.04,70.32,69.44,69.5,34526.0
2024-10-17 09:35:00,69.51,69.66,68.97,69.58,25400.0,69.51,69.66,68.97,69.58,25400.0
2024-10-17 09:40:00,69.63,69.89,69.53,69.81,30436.0,69.63,69.89,69.53,69.81,30436.0
2024-10-17 09:45:00,69.79,70.12,69.75,70.06,18872.0,69.79,70.12,69.75,70.06,18872.0
2024-10-17 09:50:00,70.04,70.37,70.0,70.37,23604.0,70.04,70.37,70.0,70.37,23604.0
2024-10-17 09:55:00,70.38,70.54,70.25,70.52,10426.0,70.38,70.54,70.25,70.52,10426.0
2024-10-17 10:00:00,70.54,70.63,70.35,70.42,11510.0,70.54,70.63,70.35,70.42,11510.0
2024-10-17 10:05:00,70.4,70.55,70.26,70.31,41768.0,70.4,70.55,70.26,70.31,41768.0
2024-10-17 10:10:00,70.31,70.35,69.93,70.02,16377.0,70.31,70.35,69.93,70.02,16377.0
2024-10-17 10:15:00,69.94,70.04,69.71,69.73,13358.0,69.94,70.04,69.71,69.73,13358.0
2024-10-17 10:20:00,69.75,69.94,69.64,69.91,25076.0,69.75,69.94,69.64,69.91,25076.0
2024-10-17 10:25:00,69.91,69.92,69.54,69.72,15220.0,69.91,69.92,69.54,69.72,15220.0
2024-10-17 10:30:00,69.71,69.78,69.54,69.56,16547.0,69.71,69.78,69.54,69.56,16547.0
2024-10-17 10:35:00,69.53,69.61,69.45,69.57,20998.0,69.53,69.61,69.45,69.57,20998.0
2024-10-17 10:40:00,69.59,69.62,69.42,69.51,21811.0,69.59,69.62,69.42,69.51,21811.0
2024-10-17 10:45:00,69.54,69.64,69.4,69.44,19228.0,69.54,69.64,69.4,69.44,19228.0
2024-10-17 10:50:00,69.46,69.73,69.37,69.73,46609.0,69.46,69.73,69.37,69.73,46609.0
2024-10-17 10:55:00,69.71,69.73,69.45,69.6,24073.0,69.71,69.73,69.45,69.6,24073.0
2024-10-17 11:00:00,69.61,69.61,69.38,69.42,22135.0,69.61,69.61,69.38,69.42,22135.0
2024-10-17 11:05:00,69.41,69.71,69.4,69.65,20560.0,69.41,69.71,69.4,69.65,20560.0
2024-10-17 11:10:00,69.63,69.77,69.5,69.77,17400.0,69.63,69.77,69.5,69.77,17400.0
2024-10-17 11:15:00,69.77,69.85,69.71,69.75,31129.0,69.77,69.85,69.71,69.75,31129.0
2024-10-17 11:20:00,69.77,69.77,69.6,69.73,28635.0,69.77,69.77,69.6,69.73,28635.0
2024-10-17 11:25:00,69.74,69.95,69.73,69.83,62837.0,69.74,69.95,69.73,69.83,62837.0
2024-10-17 11:30:00,69.84,69.95,69.84,69.88,12505.0,69.84,69.95,69.84,69.88,12505.0
2024-10-17 11:35:00,69.88,69.92,69.85,69.87,19229.0,69.88,69.92,69.85,69.87,19229.0
2024-10-17 11:40:00,69.88,70.0,69.85,69.98,14155.0,69.88,70.0,69.85,69.98,14155.0
2024-10-17 11:45:00,69.97,70.04,69.96,69.99,15616.0,69.97,70.04,69.96,69.99,15616.0
2024-10-17 11:50:00,69.97,69.98,69.92,69.97,8995.0,69.97,69.98,69.92,69.97,8995.0
2024-10-17 11:55:00,69.98,70.04,69.96,70.01,14063.0,69.98,70.04,69.96,70.01,14063.0
2024-10-17 12:00:00,70.0,70.03,69.93,69.95,10257.0,70.0,70.03,69.93,69.95,10257.0
2024-10-17 12:05:00,69.96,70.03,69.96,70.02,9853.0,69.96,70.03,69.96,70.02,9853.0
2024-10-17 12:10:00,70.03,70.07,70.01,70.04,5664.0,70.03,70.07,70.01,70.04,5664.0
2024-10-17 12:15:00,70.04,70.09,70.01,70.03,4940.0,70.04,70.09,70.01,70.03,4940.0
2024-10-17 12:20:00,70.03,70.08,70.02,70.07,8724.0,70.03,70.08,70.02,70.07,8724.0
2024-10-17 12:25:00,70.05,70.16,70.05,70.14,7628.0,70.05,70.16,70.05,70.14,7628.0
2024-10-17 12:30:00,70.14,70.22,70.11,70.22,5663.0,70.14,70.22,70.11,70.22,5663.0
2024-10-17 12:35:00,70.23,70.32,70.22,70.32,5310.0,70.23,70.32,70.22,70.32,5310.0
2024-10-17 12:40:00,70.32,70.32,70.2,70.23,10117.0,70.32,70.32,70.2,70.23,10117.0
2024-10-17 12:45:00,70.22,70.23,70.15,70.16,7079.0,70.22,70.23,70.15,70.16,7079.0
2024-10-17 12:50:00,70.16,70.18,70.13,70.14,9791.0,70.16,70.18,70.13,70.14,9791.0
2024-10-17 12:55:00,70.16,70.35,70.16,70.32,10827.0,70.16,70.35,70.16,70.32,10827.0
2024-10-17 13:00:00,70.34,70.35,70.25,70.28,10149.0,70.34,70.35,70.25,70.28,10149.0
2024-10-17 13:05:00,70.28,70.28,70.1,70.11,14209.0,70.28,70.28,70.1,70.11,14209.0
2024-10-17 13:10:00,70.1,70.1,70.0,70.04,8744.0,70.1,70.1,70.0,70.04,8744.0
2024-10-17 13:15:00,70.05,70.05,69.89,69.93,9518.0,70.05,70.05,69.89,69.93,9518.0
2024-10-17 13:20:00,69.93,70.01,69.92,69.98,11345.0,69.93,70.01,69.92,69.98,11345.0
2024-10-17 13:25:00,69.98,70.0,69.96,70.0,10914.0,69.98,70.0,69.96,70.0,10914.0
2024-10-17 13:30:00,70.0,70.0,69.84,69.89,25595.0,70.0,70.0,69.84,69.89,25595.0
2024-10-17 13:35:00,69.87,70.04,69.85,70.03,28854.0,69.87,70.04,69.85,70.03,28854.0
2024-10-17 13:40:00,70.02,70.08,69.94,70.03,22945.0,70.02,70.08,69.94,70.03,22945.0
2024-10-17 13:45:00,70.03,70.07,69.98,70.0,14090.0,70.03,70.07,69.98,70.0,14090.0
2024-10-17 13:50:00,69.99,70.0,69.93,69.98,14777.0,69.99,70.0,69.93,69.98,14777.0
2024-10-17 13:55:00,70.0,70.01,69.95,69.95,8304.0,70.0,70.01,69.95,69.95,8304.0
2024-10-17 14:00:00,69.94,69.96,69.79,69.81,23587.0,69.94,69.96,69.79,69.81,23587.0
2024-10-17 14:05:00,69.78,69.8,69.72,69.76,14387.0,69.78,69.8,69.72,69.76,14387.0
2024-10-17 14:10:00,69.75,69.94,69.69,69.94,20670.0,69.75,69.94,69.69,69.94,20670.0
2024-10-17 14:15:00,69.92,69.96,69.84,69.84,17816.0,69.92,69.96,69.84,69.84,17816.0
2024-10-17 14:20:00,69.82,69.82,69.64,69.64,13700.0,69.82,69.82,69.64,69.64,13700.0
2024-10-17 14:25:00,69.66,69.76,69.64,69.73,15872.0,69.66,69.76,69.64,69.73,15872.0
2024-10-17 14:30:00,69.73,69.79,69.7,69.77,14457.0,69.73,69.79,69.7,69.77,14457.0
2024-10-17 14:35:00,69.76,69.8,69.66,69.71,15573.0,69.76,69.8,69.66,69.71,15573.0
2024-10-17 14:40:00,69.71,69.74,69.67,69.74,9452.0,69.71,69.74,69.67,69.74,9452.0
2024-10-17 14:45:00,69.74,69.8,69.68,69.74,21923.0,69.74,69.8,69.68,69.74,21923.0
2024-10-17 14:50:00,69.73,69.81,69.7,69.75,27120.0,69.73,69.81,69.7,69.75,27120.0
2024-10-17 14:55:00,69.75,69.8,69.61,69.61,20764.0,69.75,69.8,69.61,69.61,20764.0
2024-10-17 15:00:00,69.63,69.74,69.62,69.67,22157.0,69.63,69.74,69.62,69.67,22157.0
2024-10-17 15:05:00,69.64,69.69,69.61,69.67,16132.0,69.64,69.69,69.61,69.67,16132.0
2024-10-17 15:10:00,69.67,69.74,69.64,69.69,25635.0,69.67,69.74,69.64,69.69,25635.0
2024-10-17 15:15:00,69.69,69.73,69.6,69.62,19302.0,69.69,69.73,69.6,69.62,19302.0
2024-10-17 15:20:00,69.62,69.72,69.6,69.67,16772.0,69.62,69.72,69.6,69.67,16772.0
2024-10-17 15:25:00,69.66,69.75,69.61,69.61,28505.0,69.66,69.75,69.61,69.61,28505.0
2024-10-17 15:30:00,69.6,69.6,69.46,69.49,42223.0,69.6,69.6,69.46,69.49,42223.0
2024-10-17 15:35:00,69.48,69.52,69.37,69.47,45115.0,69.48,69.52,69.37,69.47,45115.0
2024-10-17 15:40:00,69.48,69.8,69.47,69.8,50327.0,69.48,69.8,69.47,69.8,50327.0
2024-10-17 15:45:00,69.8,69.82,69.66,69.71,100053.0,69.8,69.82,69.66,69.71,100053.0
2024-10-17 15:50:00,69.7,69.78,69.62,69.73,92697.0,69.7,69.78,69.62,69.73,92697.0
2024-10-17 15:55:00,69.72,69.94,69.65,69.89,309299.0,69.72,69.94,69.65,69.89,309299.0
2024-10-18 09:30:00,72.8,73.47,71.76,72.06,188750.0,72.8,73.47,71.76,72.06,188750.0
2024-10-18 09:35:00,71.94,72.15,71.71,71.9,17886.0,71.94,72.15,71.71,71.9,17886.0
2024-10-18 09:40:00,72.04,72.43,71.85,72.42,36196.0,72.04,72.43,71.85,72.42,36196.0
2024-10-18 09:45:00,72.37,72.38,72.1,72.15,13044.0,72.37,72.38,72.1,72.15,13044.0
2024-10-18 09:50:00,72.13,72.23,71.96,72.17,30171.0,72.13,72.23,71.96,72.17,30171.0
2024-10-18 09:55:00,72.14,72.31,72.09,72.21,18557.0,72.14,72.31,72.09,72.21,18557.0
2024-10-18 10:00:00,72.16,72.37,72.11,72.34,16310.0,72.16,72.37,72.11,72.34,16310.0
2024-10-18 10:05:00,72.33,72.34,72.0,72.18,17853.0,72.33,72.34,72.0,72.18,17853.0
2024-10-18 10:10:00,72.16,72.2,71.82,71.89,18440.0,72.16,72.2,71.82,71.89,18440.0
2024-10-18 10:15:00,71.83,71.84,71.69,71.73,17029.0,71.83,71.84,71.69,71.73,17029.0
2024-10-18 10:20:00,71.72,71.77,71.58,71.58,30425.0,71.72,71.77,71.58,71.58,30425.0
2024-10-18 10:25:00,71.59,71.7,71.36,71.7,19412.0,71.59,71.7,71.36,71.7,19412.0
2024-10-18 10:30:00,71.7,71.7,71.48,71.53,6685.0,71.7,71.7,71.48,71.53,6685.0
2024-10-18 10:35:00,71.44,71.57,71.39,71.46,11775.0,71.44,71.57,71.39,71.46,11775.0
2024-10-18 10:40:00,71.47,71.59,71.44,71.54,9508.0,71.47,71.59,71.44,71.54,9508.0
2024-10-18 10:45:00,71.55,71.55,71.24,71.25,14041.0,71.55,71.55,71.24,71.25,14041.0
2024-10-18 10:50:00,71.27,71.45,71.27,71.42,6147.0,71.27,71.45,71.27,71.42,6147.0
2024-10-18 10:55:00,71.37,71.5,71.33,71.44,7015.0,71.37,71.5,71.33,71.44,7015.0
2024-10-18 11:00:00,71.44,71.46,71.37,71.46,17723.0,71.44,71.46,71.37,71.46,17723.0
2024-10-18 11:05:00,71.47,71.71,71.46,71.66,10612.0,71.47,71.71,71.46,71.66,10612.0
2024-10-18 11:10:00,71.67,71.69,71.56,71.56,5424.0,71.67,71.69,71.56,71.56,5424.0
2024-10-18 11:15:00,71.59,71.59,71.53,71.59,8911.0,71.59,71.59,71.53,71.59,8911.0
2024-10-18 11:20:00,71.54,71.63,71.45,71.45,9006.0,71.54,71.63,71.45,71.45,9006.0
2024-10-18 11:25:00,71.43,71.49,71.31,71.43,8291.0,71.43,71.49,71.31,71.43,8291.0
2024-10-18 11:30:00,71.43,71.45,71.3,71.3,4663.0,71.43,71.45,71.3,71.3,4663.0
2024-10-18 11:35:00,71.32,71.48,71.32,71.48,9621.0,71.32,71.48,71.32,71.48,9621.0
2024-10-18 11:40:00,71.5,71.54,71.4,71.49,4678.0,71.5,71.54,71.4,71.49,4678.0
2024-10-18 11:45:00,71.49,71.5,71.39,71.4,4167.0,71.49,71.5,71.39,71.4,4167.0
2024-10-18 11:50:00,71.4,71.51,71.35,71.5,7026.0,71.4,71.51,71.35,71.5,7026.0
2024-10-18 11:55:00,71.49,71.69,71.47,71.68,11992.0,71.49,71.69,71.47,71.68,11992.0
2024-10-18 12:00:00,71.69,71.75,71.65,71.71,5662.0,71.69,71.75,71.65,71.71,5662.0
2024-10-18 12:05:00,71.72,71.76,71.65,71.65,4092.0,71.72,71.76,71.65,71.65,4092.0
2024-10-18 12:10:00,71.65,71.68,71.55,71.65,8803.0,71.65,71.68,71.55,71.65,8803.0
2024-10-18 12:15:00,71.66,71.75,71.66,71.72,4592.0,71.66,71.75,71.66,71.72,4592.0
2024-10-18 12:20:00,71.73,71.83,71.66,71.83,11551.0,71.73,71.83,71.66,71.83,11551.0
2024-10-18 12:25:00,71.85,71.91,71.82,71.83,8686.0,71.85,71.91,71.82,71.83,8686.0
2024-10-18 12:30:00,71.84,71.86,71.77,71.77,16298.0,71.84,71.86,71.77,71.77,16298.0
2024-10-18 12:35:00,71.77,71.81,71.73,71.74,14439.0,71.77,71.81,71.73,71.74,14439.0
2024-10-18 12:40:00,71.8,71.8,71.74,71.74,3165.0,71.8,71.8,71.74,71.74,3165.0
2024-10-18 12:45:00,71.74,71.78,71.72,71.78,7135.0,71.74,71.78,71.72,71.78,7135.0
2024-10-18 12:50:00,71.79,71.87,71.79,71.84,3883.0,71.79,71.87,71.79,71.84,3883.0
2024-10-18 12:55:00,71.86,71.91,71.81,71.83,7423.0,71.86,71.91,71.81,71.83,7423.0
2024-10-18 13:00:00,71.84,71.85,71.7,71.72,5544.0,71.84,71.85,71.7,71.72,5544.0
2024-10-18 13:05:00,71.72,71.72,71.67,71.7,6155.0,71.72,71.72,71.67,71.7,6155.0
2024-10-18 13:10:00,71.71,71.74,71.67,71.67,4698.0,71.71,71.74,71.67,71.67,4698.0
2024-10-18 13:15:00,71.66,71.69,71.59,71.61,8239.0,71.66,71.69,71.59,71.61,8239.0
2024-10-18 13:20:00,71.62,71.68,71.57,71.67,7105.0,71.62,71.68,71.57,71.67,7105.0
2024-10-18 13:25:00,71.68,71.8,71.68,71.78,6514.0,71.68,71.8,71.68,71.78,6514.0
2024-10-18 13:30:00,71.81,71.89,71.79,71.83,12934.0,71.81,71.89,71.79,71.83,12934.0
2024-10-18 13:35:00,71.81,71.86,71.8,71.84,12290.0,71.81,71.86,71.8,71.84,12290.0
2024-10-18 13:40:00,71.84,72.0,71.84,72.0,19052.0,71.84,72.0,71.84,72.0,19052.0
2024-10-18 13:45:00,72.01,72.01,71.92,71.95,5761.0,72.01,72.01,71.92,71.95,5761.0
2024-10-18 13:50:00,71.97,71.99,71.9,71.92,4061.0,71.97,71.99,71.9,71.92,4061.0
2024-10-18 13:55:00,71.92,72.0,71.86,72.0,7118.0,71.92,72.0,71.86,72.0,7118.0
2024-10-18 14:00:00,72.0,72.03,71.94,72.02,8544.0,72.0,72.03,71.94,72.02,8544.0
2024-10-18 14:05:00,72.02,72.02,71.99,72.0,9813.0,72.02,72.02,71.99,72.0,9813.0
2024-10-18 14:10:00,72.0,72.05,71.99,72.05,3743.0,72.0,72.05,71.99,72.05,3743.0
2024-10-18 14:15:00,72.04,72.08,72.01,72.07,9023.0,72.04,72.08,72.01,72.07,9023.0
2024-10-18 14:20:00,72.05,72.09,72.02,72.03,6600.0,72.05,72.09,72.02,72.03,6600.0
2024-10-18 14:25:00,72.03,72.04,71.99,72.02,8070.0,72.03,72.04,71.99,72.02,8070.0
2024-10-18 14:30:00,72.03,72.09,72.03,72.04,5190.0,72.03,72.09,72.03,72.04,5190.0
2024-10-18 14:35:00,72.05,72.09,72.04,72.08,7099.0,72.05,72.09,72.04,72.08,7099.0
2024-10-18 14:40:00,72.08,72.1,71.96,71.96,11087.0,72.08,72.1,71.96,71.96,11087.0
2024-10-18 14:45:00,71.95,72.0,71.91,71.96,5598.0,71.95,72.0,71.91,71.96,5598.0
2024-10-18 14:50:00,71.97,71.97,71.91,71.95,5753.0,71.97,71.97,71.91,71.95,5753.0
2024-10-18 14:55:00,71.97,71.97,71.85,71.86,8928.0,71.97,71.97,71.85,71.86,8928.0
2024-10-18 15:00:00,71.86,71.89,71.81,71.89,8495.0,71.86,71.89,71.81,71.89,8495.0
2024-10-18 15:05:00,71.88,71.9,71.82,71.82,14749.0,71.88,71.9,71.82,71.82,14749.0
2024-10-18 15:10:00,71.81,71.81,71.69,71.71,10527.0,71.81,71.81,71.69,71.71,10527.0
2024-10-18 15:15:00,71.72,71.79,71.66,71.66,13037.0,71.72,71.79,71.66,71.66,13037.0
2024-10-18 15:20:00,71.66,71.69,71.6,71.68,14401.0,71.66,71.69,71.6,71.68,14401.0
2024-10-18 15:25:00,71.69,71.76,71.68,71.7,10726.0,71.69,71.76,71.68,71.7,10726.0
2024-10-18 15:30:00,71.69,71.81,71.69,71.74,15280.0,71.69,71.81,71.69,71.74,15280.0
2024-10-18 15:35:00,71.73,71.75,71.69,71.73,13709.0,71.73,71.75,71.69,71.73,13709.0
2024-10-18 15:40:00,71.72,71.75,71.65,71.67,18793.0,71.72,71.75,71.65,71.67,18793.0
2024-10-18 15:45:00,71.65,71.84,71.65,71.82,24403.0,71.65,71.84,71.65,71.82,24403.0
2024-10-18 15:50:00,71.83,71.93,71.76,71.9,50331.0,71.83,71.93,71.76,71.9,50331.0
2024-10-18 15:55:00,71.91,71.91,71.73,71.75,141290.0,71.91,71.91,71.73,71.75,141290.0
2024-10-21 09:30:00,72.46,72.64,71.52,72.13,43610.0,72.46,72.64,71.52,72.13,43610.0
2024-10-21 09:35:00,72.12,72.12,71.38,71.7,21951.0,72.12,72.12,71.38,71.7,21951.0
2024-10-21 09:40:00,71.7,71.8,71.65,71.7,14370.0,71.7,71.8,71.65,71.7,14370.0
2024-10-21 09:45:00,71.65,71.96,71.5,71.91,20389.0,71.65,71.96,71.5,71.91,20389.0
2024-10-21 09:50:00,71.91,71.98,71.77,71.77,20469.0,71.91,71.98,71.77,71.77,20469.0
2024-10-21 09:55:00,71.76,71.86,71.6,71.71,16371.0,71.76,71.86,71.6,71.71,16371.0
2024-10-21 10:00:00,71.72,71.8,71.61,71.73,21330.0,71.72,71.8,71.61,71.73,21330.0
2024-10-21 10:05:00,71.76,71.8,71.59,71.64,14029.0,71.76,71.8,71.59,71.64,14029.0
2024-10-21 10:10:00,71.64,71.69,71.57,71.57,25483.0,71.64,71.69,71.57,71.57,25483.0
2024-10-21 10:15:00,71.58,71.67,71.55,71.61,9918.0,71.58,71.67,71.55,71.61,9918.0
2024-10-21 10:20:00,71.61,71.78,71.56,71.59,13286.0,71.61,71.78,71.56,71.59,13286.0
2024-10-21 10:25:00,71.58,71.58,71.47,71.47,8583.0,71.58,71.58,71.47,71.47,8583.0
2024-10-21 10:30:00,71.47,71.5,71.41,71.48,7084.0,71.47,71.5,71.41,71.48,7084.0
2024-10-21 10:35:00,71.46,71.47,71.32,71.35,10286.0,71.46,71.47,71.32,71.35,10286.0
2024-10-21 10:40:00,71.35,71.39,71.28,71.39,6971.0,71.35,71.39,71.28,71.39,6971.0
2024-10-21 10:45:00,71.38,71.38,71.16,71.27,11630.0,71.38,71.38,71.16,71.27,11630.0
2024-10-21 10:50:00,71.29,71.33,71.21,71.33,11119.0,71.29,71.33,71.21,71.33,11119.0
2024-10-21 10:55:00,71.33,71.33,71.16,71.21,10532.0,71.33,71.33,71.16,71.21,10532.0
2024-10-21 11:00:00,71.21,71.23,71.1,71.14,10691.0,71.21,71.23,71.1,71.14,10691.0
2024-10-21 11:05:00,71.13,71.13,71.01,71.03,5916.0,71.13,71.13,71.01,71.03,5916.0
2024-10-21 11:10:00,71.03,71.2,70.98,71.17,10572.0,71.03,71.2,70.98,71.17,10572.0
2024-10-21 11:15:00,71.16,71.16,70.99,71.0,7053.0,71.16,71.16,70.99,71.0,7053.0
2024-10-21 11:20:00,71.0,71.02,70.87,70.92,4462.0,71.0,71.02,70.87,70.92,4462.0
2024-10-21 11:25:00,70.92,70.99,70.9,70.93,9692.0,70.92,70.99,70.9,70.93,9692.0
2024-10-21 11:30:00,70.94,70.95,70.81,70.87,14888.0,70.94,70.95,70.81,70.87,14888.0
2024-10-21 11:35:00,70.88,70.88,70.8,70.81,7987.0,70.88,70.88,70.8,70.81,7987.0
2024-10-21 11:40:00,70.83,71.0,70.83,70.97,17585.0,70.83,71.0,70.83,70.97,17585.0
2024-10-21 11:45:00,70.98,70.98,70.64,70.71,14550.0,70.98,70.98,70.64,70.71,14550.0
2024-10-21 11:50:00,70.72,70.82,70.71,70.78,8526.0,70.72,70.82,70.71,70.78,8526.0
2024-10-21 11:55:00,70.78,70.85,70.75,70.81,7483.0,70.78,70.85,70.75,70.81,7483.0
2024-10-21 12:00:00,70.81,70.84,70.66,70.67,7992.0,70.81,70.84,70.66,70.67,7992.0
2024-10-21 12:05:00,70.67,70.76,70.66,70.76,8714.0,70.67,70.76,70.66,70.76,8714.0
2024-10-21 12:10:00,70.76,70.76,70.64,70.66,10097.0,70.76,70.76,70.64,70.66,10097.0
2024-10-21 12:15:00,70.67,70.83,70.62,70.82,12930.0,70.67,70.83,70.62,70.82,12930.0
2024-10-21 12:20:00,70.82,70.82,70.7,70.71,6174.0,70.82,70.82,70.7,70.71,6174.0
2024-10-21 12:25:00,70.72,70.73,70.57,70.6,17743.0,70.72,70.73,70.57,70.6,17743.0
2024-10-21 12:30:00,70.59,70.64,70.58,70.63,6633.0,70.59,70.64,70.58,70.63,6633.0
2024-10-21 12:35:00,70.62,70.71,70.59,70.7,9433.0,70.62,70.71,70.59,70.7,9433.0
2024-10-21 12:40:00,70.71,70.76,70.62,70.62,7509.0,70.71,70.76,70.62,70.62,7509.0
2024-10-21 12:45:00,70.64,70.65,70.58,70.65,9467.0,70.64,70.65,70.58,70.65,9467.0
2024-10-21 12:50:00,70.66,70.72,70.55,70.57,16230.0,70.66,70.72,70.55,70.57,16230.0
2024-10-21 12:55:00,70.58,70.61,70.55,70.59,9027.0,70.58,70.61,70.55,70.59,9027.0
2024-10-21 13:00:00,70.59,70.62,70.52,70.53,10089.0,70.59,70.62,70.52,70.53,10089.0
2024-10-21 13:05:00,70.54,70.56,70.53,70.55,9328.0,70.54,70.56,70.53,70.55,9328.0
2024-10-21 13:10:00,70.55,70.56,70.5,70.55,9013.0,70.55,70.56,70.5,70.55,9013.0
2024-10-21 13:15:00,70.55,70.66,70.54,70.62,11330.0,70.55,70.66,70.54,70.62,11330.0
2024-10-21 13:20:00,70.63,70.69,70.53,70.67,14188.0,70.63,70.69,70.53,70.67,14188.0
2024-10-21 13:25:00,70.67,70.68,70.5,70.55,8692.0,70.67,70.68,70.5,70.55,8692.0
2024-10-21 13:30:00,70.53,70.53,70.42,70.51,6793.0,70.53,70.53,70.42,70.51,6793.0
2024-10-21 13:35:00,70.51,70.52,70.47,70.49,6950.0,70.51,70.52,70.47,70.49,6950.0
2024-10-21 13:40:00,70.49,70.54,70.48,70.5,11320.0,70.49,70.54,70.48,70.5,11320.0
2024-10-21 13:45:00,70.5,70.52,70.37,70.4,14639.0,70.5,70.52,70.37,70.4,14639.0
2024-10-21 13:50:00,70.39,70.39,70.3,70.31,10827.0,70.39,70.39,70.3,70.31,10827.0
2024-10-21 13:55:00,70.33,70.39,70.27,70.34,12805.0,70.33,70.39,70.27,70.34,12805.0
2024-10-21 14:00:00,70.33,70.42,70.3,70.3,21229.0,70.33,70.42,70.3,70.3,21229.0
2024-10-21 14:05:00,70.32,70.32,70.21,70.24,6670.0,70.32,70.32,70.21,70.24,6670.0
2024-10-21 14:10:00,70.23,70.27,70.21,70.25,10633.0,70.23,70.27,70.21,70.25,10633.0
2024-10-21 14:15:00,70.25,70.35,70.25,70.32,8642.0,70.25,70.35,70.25,70.32,8642.0
2024-10-21 14:20:00,70.3,70.35,70.27,70.28,10272.0,70.3,70.35,70.27,70.28,10272.0
2024-10-21 14:25:00,70.27,70.28,70.21,70.21,11016.0,70.27,70.28,70.21,70.21,11016.0
2024-10-21 14:30:00,70.23,70.4,70.2,70.38,35273.0,70.23,70.4,70.2,70.38,35273.0
2024-10-21 14:35:00,70.39,70.4,70.26,70.28,6620.0,70.39,70.4,70.26,70.28,6620.0
2024-10-21 14:40:00,70.27,70.31,70.23,70.26,9843.0,70.27,70.31,70.23,70.26,9843.0
2024-10-21 14:45:00,70.25,70.36,70.22,70.36,13542.0,70.25,70.36,70.22,70.36,13542.0
2024-10-21 14:50:00,70.36,70.47,70.32,70.41,14650.0,70.36,70.47,70.32,70.41,14650.0
2024-10-21 14:55:00,70.42,70.42,70.33,70.39,9191.0,70.42,70.42,70.33,70.39,9191.0
2024-10-21 15:00:00,70.4,70.46,70.35,70.37,8419.0,70.4,70.46,70.35,70.37,8419.0
2024-10-21 15:05:00,70.37,70.41,70.37,70.39,12296.0,70.37,70.41,70.37,70.39,12296.0
2024-10-21 15:10:00,70.4,70.51,70.39,70.45,18292.0,70.4,70.51,70.39,70.45,18292.0
2024-10-21 15:15:00,70.45,70.51,70.41,70.51,15377.0,70.45,70.51,70.41,70.51,15377.0
2024-10-21 15:20:00,70.52,70.57,70.51,70.56,9978.0,70.52,70.57,70.51,70.56,9978.0
2024-10-21 15:25:00,70.56,70.57,70.5,70.53,14056.0,70.56,70.57,70.5,70.53,14056.0
2024-10-21 15:30:00,70.53,70.61,70.44,70.57,20841.0,70.53,70.61,70.44,70.57,20841.0
2024-10-21 15:35:00,70.57,70.6,70.48,70.48,17178.0,70.57,70.6,70.48,70.48,17178.0
2024-10-21 15:40:00,70.48,70.52,70.46,70.47,14919.0,70.48,70.52,70.46,70.47,14919.0
2024-10-21 15:45:00,70.48,70.48,70.29,70.31,19286.0,70.48,70.48,70.29,70.31,19286.0
2024-10-21 15:50:00,70.33,70.33,70.12,70.14,48647.0,70.33,70.33,70.12,70.14,48647.0
2024-10-21 15:55:00,70.14,70.14,70.01,70.11,175477.0,70.14,70.14,70.01,70.11,175477.0
2024-10-22 09:30:00,70.0,70.21,69.54,69.67,32544.0,70.0,70.21,69.54,69.67,32544.0
2024-10-22 09:35:00,69.73,69.93,69.64,69.92,11179.0,69.73,69.93,69.64,69.92,11179.0
2024-10-22 09:40:00,69.95,70.05,69.72,69.84,29791.0,69.95,70.05,69.72,69.84,29791.0
2024-10-22 09:45:00,69.9,69.95,69.71,69.87,19663.0,69.9,69.95,69.71,69.87,19663.0
2024-10-22 09:50:00,69.86,69.86,69.61,69.75,17295.0,69.86,69.86,69.61,69.75,17295.0
2024-10-22 09:55:00,69.72,69.75,69.58,69.7,22593.0,69.72,69.75,69.58,69.7,22593.0
2024-10-22 10:00:00,69.67,69.81,69.58,69.63,21929.0,69.67,69.81,69.58,69.63,21929.0
2024-10-22 10:05:00,69.61,69.61,69.46,69.58,17775.0,69.61,69.61,69.46,69.58,17775.0
2024-10-22 10:10:00,69.59,69.6,69.45,69.51,11474.0,69.59,69.6,69.45,69.51,11474.0
2024-10-22 10:15:00,69.58,69.63,69.4,69.4,8849.0,69.58,69.63,69.4,69.4,8849.0
2024-10-22 10:20:00,69.35,69.44,69.29,69.42,9450.0,69.35,69.44,69.29,69.42,9450.0
2024-10-22 10:25:00,69.42,69.5,69.41,69.46,10519.0,69.42,69.5,69.41,69.46,10519.0
2024-10-22 10:30:00,69.47,69.64,69.46,69.64,10594.0,69.47,69.64,69.46,69.64,10594.0
2024-10-22 10:35:00,69.66,69.78,69.66,69.74,16009.0,69.66,69.78,69.66,69.74,16009.0
2024-10-22 10:40:00,69.72,69.81,69.67,69.81,11024.0,69.72,69.81,69.67,69.81,11024.0
2024-10-22 10:45:00,69.83,69.87,69.74,69.74,8897.0,69.83,69.87,69.74,69.74,8897.0
2024-10-22 10:50:00,69.77,69.77,69.6,69.71,9090.0,69.77,69.77,69.6,69.71,9090.0
2024-10-22 10:55:00,69.7,69.76,69.47,69.47,12251.0,69.7,69.76,69.47,69.47,12251.0
2024-10-22 11:00:00,69.49,69.51,69.42,69.46,6613.0,69.49,69.51,69.42,69.46,6613.0
2024-10-22 11:05:00,69.43,69.43,69.3,69.37,13892.0,69.43,69.43,69.3,69.37,13892.0
2024-10-22 11:10:00,69.36,69.49,69.34,69.37,8969.0,69.36,69.49,69.34,69.37,8969.0
2024-10-22 11:15:00,69.38,69.57,69.36,69.41,10916.0,69.38,69.57,69.36,69.41,10916.0
2024-10-22 11:20:00,69.39,69.43,69.32,69.36,6064.0,69.39,69.43,69.32,69.36,6064.0
2024-10-22 11:25:00,69.35,69.44,69.31,69.4,9661.0,69.35,69.44,69.31,69.4,9661.0
2024-10-22 11:30:00,69.41,69.48,69.4,69.42,9370.0,69.41,69.48,69.4,69.42,9370.0
2024-10-22 11:35:00,69.42,69.42,69.29,69.31,5106.0,69.42,69.42,69.29,69.31,5106.0
2024-10-22 11:40:00,69.31,69.33,69.22,69.26,6784.0,69.31,69.33,69.22,69.26,6784.0
2024-10-22 11:45:00,69.24,69.28,69.18,69.23,9614.0,69.24,69.28,69.18,69.23,9614.0
2024-10-22 11:50:00,69.26,69.31,69.25,69.28,7391.0,69.26,69.31,69.25,69.28,7391.0
2024-10-22 11:55:00,69.28,69.3,69.19,69.23,10485.0,69.28,69.3,69.19,69.23,10485.0
2024-10-22 12:00:00,69.23,69.26,69.17,69.21,8365.0,69.23,69.26,69.17,69.21,8365.0
2024-10-22 12:05:00,69.22,69.27,69.2,69.27,7606.0,69.22,69.27,69.2,69.27,7606.0
2024-10-22 12:10:00,69.28,69.28,69.16,69.17,7552.0,69.28,69.28,69.16,69.17,7552.0
2024-10-22 12:15:00,69.17,69.27,69.15,69.27,14860.0,69.17,69.27,69.15,69.27,14860.0
2024-10-22 12:20:00,69.26,69.3,69.24,69.3,5676.0,69.26,69.3,69.24,69.3,5676.0
2024-10-22 12:25:00,69.3,69.4,69.3,69.4,4583.0,69.3,69.4,69.3,69.4,4583.0
2024-10-22 12:30:00,69.41,69.43,69.37,69.38,5620.0,69.41,69.43,69.37,69.38,5620.0
2024-10-22 12:35:00,69.37,69.4,69.34,69.39,6497.0,69.37,69.4,69.34,69.39,6497.0
2024-10-22 12:40:00,69.4,69.43,69.38,69.43,6218.0,69.4,69.43,69.38,69.43,6218.0
2024-10-22 12:45:00,69.44,69.49,69.4,69.45,4899.0,69.44,69.49,69.4,69.45,4899.0
2024-10-22 12:50:00,69.46,69.52,69.46,69.52,6378.0,69.46,69.52,69.46,69.52,6378.0
2024-10-22 12:55:00,69.52,69.55,69.46,69.48,7281.0,69.52,69.55,69.46,69.48,7281.0
2024-10-22 13:00:00,69.48,69.52,69.47,69.49,3240.0,69.48,69.52,69.47,69.49,3240.0
2024-10-22 13:05:00,69.5,69.53,69.47,69.48,9846.0,69.5,69.53,69.47,69.48,9846.0
2024-10-22 13:10:00,69.51,69.57,69.45,69.56,7832.0,69.51,69.57,69.45,69.56,7832.0
2024-10-22 13:15:00,69.53,69.53,69.49,69.51,4700.0,69.53,69.53,69.49,69.51,4700.0
2024-10-22 13:20:00,69.52,69.57,69.47,69.57,6001.0,69.52,69.57,69.47,69.57,6001.0
2024-10-22 13:25:00,69.58,69.67,69.58,69.64,11647.0,69.58,69.67,69.58,69.64,11647.0
2024-10-22 13:30:00,69.64,69.66,69.55,69.66,8211.0,69.64,69.66,69.55,69.66,8211.0
2024-10-22 13:35:00,69.68,69.75,69.61,69.75,5977.0,69.68,69.75,69.61,69.75,5977.0
2024-10-22 13:40:00,69.75,69.81,69.72,69.74,9894.0,69.75,69.81,69.72,69.74,9894.0
2024-10-22 13:45:00,69.75,69.85,69.74,69.78,14397.0,69.75,69.85,69.74,69.78,14397.0
2024-10-22 13:50:00,69.8,69.85,69.79,69.84,6149.0,69.8,69.85,69.79,69.84,6149.0
2024-10-22 13:55:00,69.83,69.83,69.75,69.76,6981.0,69.83,69.83,69.75,69.76,6981.0
2024-10-22 14:00:00,69.76,69.78,69.68,69.68,12032.0,69.76,69.78,69.68,69.68,12032.0
2024-10-22 14:05:00,69.7,69.71,69.68,69.69,4458.0,69.7,69.71,69.68,69.69,4458.0
2024-10-22 14:10:00,69.69,69.72,69.59,69.59,7870.0,69.69,69.72,69.59,69.59,7870.0
2024-10-22 14:15:00,69.59,69.64,69.58,69.62,7713.0,69.59,69.64,69.58,69.62,7713.0
2024-10-22 14:20:00,69.63,69.64,69.54,69.54,43740.0,69.63,69.64,69.54,69.54,43740.0
2024-10-22 14:25:00,69.53,69.61,69.51,69.56,9770.0,69.53,69.61,69.51,69.56,9770.0
2024-10-22 14:30:00,69.56,69.59,69.56,69.56,8340.0,69.56,69.59,69.56,69.56,8340.0
2024-10-22 14:35:00,69.56,69.56,69.48,69.51,16038.0,69.56,69.56,69.48,69.51,16038.0
2024-10-22 14:40:00,69.51,69.53,69.46,69.48,10804.0,69.51,69.53,69.46,69.48,10804.0
2024-10-22 14:45:00,69.49,69.65,69.48,69.65,17556.0,69.49,69.65,69.48,69.65,17556.0
2024-10-22 14:50:00,69.63,69.65,69.57,69.59,14007.0,69.63,69.65,69.57,69.59,14007.0
2024-10-22 14:55:00,69.57,69.58,69.43,69.44,12702.0,69.57,69.58,69.43,69.44,12702.0
2024-10-22 15:00:00,69.45,69.59,69.42,69.59,8906.0,69.45,69.59,69.42,69.59,8906.0
2024-10-22 15:05:00,69.6,69.66,69.59,69.63,13919.0,69.6,69.66,69.59,69.63,13919.0
2024-10-22 15:10:00,69.63,69.68,69.61,69.68,10768.0,69.63,69.68,69.61,69.68,10768.0
2024-10-22 15:15:00,69.68,69.77,69.67,69.77,19689.0,69.68,69.77,69.67,69.77,19689.0
2024-10-22 15:20:00,69.76,69.86,69.71,69.82,21289.0,69.76,69.86,69.71,69.82,21289.0
2024-10-22 15:25:00,69.82,69.82,69.75,69.76,19511.0,69.82,69.82,69.75,69.76,19511.0
2024-10-22 15:30:00,69.76,69.81,69.75,69.76,24535.0,69.76,69.81,69.75,69.76,24535.0
2024-10-22 15:35:00,69.76,69.78,69.66,69.67,21691.0,69.76,69.78,69.66,69.67,21691.0
2024-10-22 15:40:00,69.67,69.73,69.63,69.73,39427.0,69.67,69.73,69.63,69.73,39427.0
2024-10-22 15:45:00,69.73,69.82,69.65,69.76,37313.0,69.73,69.82,69.65,69.76,37313.0
2024-10-22 15:50:00,69.77,69.85,69.6,69.65,124889.0,69.77,69.85,69.6,69.65,124889.0
2024-10-22 15:55:00,69.66,69.75,69.63,69.71,100196.0,69.66,69.75,69.63,69.71,100196.0
2024-10-23 09:30:00,69.33,69.74,69.23,69.69,31732.0,69.33,69.74,69.23,69.69,31732.0
2024-10-23 09:35:00,69.73,69.73,69.09,69.25,16071.0,69.73,69.73,69.09,69.25,16071.0
2024-10-23 09:40:00,69.22,69.41,69.11,69.39,18456.0,69.22,69.41,69.11,69.39,18456.0
2024-10-23 09:45:00,69.38,69.62,69.29,69.61,38204.0,69.38,69.62,69.29,69.61,38204.0
2024-10-23 09:50:00,69.6,69.68,69.34,69.54,13736.0,69.6,69.68,69.34,69.54,13736.0
2024-10-23 09:55:00,69.53,69.6,69.28,69.32,22005.0,69.53,69.6,69.28,69.32,22005.0
2024-10-23 10:00:00,69.26,69.5,69.23,69.44,27728.0,69.26,69.5,69.23,69.44,27728.0
2024-10-23 10:05:00,69.45,69.47,69.06,69.28,73058.0,69.45,69.47,69.06,69.28,73058.0
2024-10-23 10:10:00,69.32,69.32,69.06,69.12,19198.0,69.32,69.32,69.06,69.12,19198.0
2024-10-23 10:15:00,69.11,69.2,69.01,69.02,19081.0,69.11,69.2,69.01,69.02,19081.0
2024-10-23 10:20:00,69.0,69.02,68.78,68.88,31395.0,69.0,69.02,68.78,68.88,31395.0
2024-10-23 10:25:00,68.89,68.92,68.78,68.92,19697.0,68.89,68.92,68.78,68.92,19697.0
2024-10-23 10:30:00,68.92,69.04,68.89,68.94,13492.0,68.92,69.04,68.89,68.94,13492.0
2024-10-23 10:35:00,68.95,69.01,68.81,68.87,13883.0,68.95,69.01,68.81,68.87,13883.0
2024-10-23 10:40:00,68.87,68.92,68.75,68.84,16258.0,68.87,68.92,68.75,68.84,16258.0
2024-10-23 10:45:00,68.84,68.94,68.74,68.75,13155.0,68.84,68.94,68.74,68.75,13155.0
2024-10-23 10:50:00,68.75,68.84,68.35,68.41,84007.0,68.75,68.84,68.35,68.41,84007.0
2024-10-23 10:55:00,68.41,68.76,68.39,68.69,44055.0,68.41,68.76,68.39,68.69,44055.0
2024-10-23 11:00:00,68.71,68.85,68.71,68.81,39473.0,68.71,68.85,68.71,68.81,39473.0
2024-10-23 11:05:00,68.81,68.97,68.73,68.86,18279.0,68.81,68.97,68.73,68.86,18279.0
2024-10-23 11:10:00,68.89,68.9,68.71,68.78,18211.0,68.89,68.9,68.71,68.78,18211.0
2024-10-23 11:15:00,68.78,68.81,68.72,68.79,24234.0,68.78,68.81,68.72,68.79,24234.0
2024-10-23 11:20:00,68.8,68.92,68.76,68.92,10761.0,68.8,68.92,68.76,68.92,10761.0
2024-10-23 11:25:00,68.92,69.0,68.91,68.95,18296.0,68.92,69.0,68.91,68.95,18296.0
2024-10-23 11:30:00,68.96,69.05,68.9,68.98,56039.0,68.96,69.05,68.9,68.98,56039.0
2024-10-23 11:35:00,68.99,69.15,68.99,69.12,6307.0,68.99,69.15,68.99,69.12,6307.0
2024-10-23 11:40:00,69.14,69.23,69.12,69.22,16874.0,69.14,69.23,69.12,69.22,16874.0
2024-10-23 11:45:00,69.22,69.29,69.2,69.28,5418.0,69.22,69.29,69.2,69.28,5418.0
2024-10-23 11:50:00,69.28,69.33,69.26,69.27,11697.0,69.28,69.33,69.26,69.27,11697.0
2024-10-23 11:55:00,69.27,69.4,69.27,69.37,6111.0,69.27,69.4,69.27,69.37,6111.0
2024-10-23 12:00:00,69.39,69.45,69.34,69.39,13741.0,69.39,69.45,69.34,69.39,13741.0
2024-10-23 12:05:00,69.39,69.46,69.37,69.41,17008.0,69.39,69.46,69.37,69.41,17008.0
2024-10-23 12:10:00,69.45,69.47,69.38,69.41,7161.0,69.45,69.47,69.38,69.41,7161.0
2024-10-23 12:15:00,69.42,69.54,69.42,69.53,9832.0,69.42,69.54,69.42,69.53,9832.0
2024-10-23 12:20:00,69.53,69.54,69.48,69.52,8047.0,69.53,69.54,69.48,69.52,8047.0
2024-10-23 12:25:00,69.51,69.51,69.4,69.4,6893.0,69.51,69.51,69.4,69.4,6893.0
2024-10-23 12:30:00,69.41,69.43,69.33,69.42,15497.0,69.41,69.43,69.33,69.42,15497.0
2024-10-23 12:35:00,69.41,69.42,69.34,69.35,5804.0,69.41,69.42,69.34,69.35,5804.0
2024-10-23 12:40:00,69.36,69.38,69.32,69.33,5904.0,69.36,69.38,69.32,69.33,5904.0
2024-10-23 12:45:00,69.33,69.41,69.33,69.38,6649.0,69.33,69.41,69.33,69.38,6649.0
2024-10-23 12:50:00,69.38,69.42,69.33,69.37,5920.0,69.38,69.42,69.33,69.37,5920.0
2024-10-23 12:55:00,69.36,69.4,69.33,69.37,12525.0,69.36,69.4,69.33,69.37,12525.0
2024-10-23 13:00:00,69.37,69.39,69.08,69.08,41514.0,69.37,69.39,69.08,69.08,41514.0
2024-10-23 13:05:00,69.09,69.11,69.0,69.04,12369.0,69.09,69.11,69.0,69.04,12369.0
2024-10-23 13:10:00,69.06,69.07,68.96,69.01,21588.0,69.06,69.07,68.96,69.01,21588.0
2024-10-23 13:15:00,69.01,69.05,68.95,69.01,7958.0,69.01,69.05,68.95,69.01,7958.0
2024-10-23 13:20:00,69.03,69.13,69.0,69.13,10077.0,69.03,69.13,69.0,69.13,10077.0
2024-10-23 13:25:00,69.13,69.15,69.0,69.02,11380.0,69.13,69.15,69.0,69.02,11380.0
2024-10-23 13:30:00,69.01,69.07,68.97,69.05,7430.0,69.01,69.07,68.97,69.05,7430.0
2024-10-23 13:35:00,69.03,69.06,69.03,69.04,5043.0,69.03,69.06,69.03,69.04,5043.0
2024-10-23 13:40:00,69.05,69.08,69.03,69.05,6707.0,69.05,69.08,69.03,69.05,6707.0
2024-10-23 13:45:00,69.03,69.09,69.0,69.06,10299.0,69.03,69.09,69.0,69.06,10299.0
2024-10-23 13:50:00,69.06,69.16,69.05,69.12,21595.0,69.06,69.16,69.05,69.12,21595.0
2024-10-23 13:55:00,69.09,69.15,69.05,69.1,8675.0,69.09,69.15,69.05,69.1,8675.0
2024-10-23 14:00:00,69.1,69.15,69.04,69.05,13986.0,69.1,69.15,69.04,69.05,13986.0
2024-10-23 14:05:00,69.04,69.08,68.95,68.95,14231.0,69.04,69.08,68.95,68.95,14231.0
2024-10-23 14:10:00,68.97,68.97,68.88,68.96,12645.0,68.97,68.97,68.88,68.96,12645.0
2024-10-23 14:15:00,68.94,68.95,68.84,68.89,19600.0,68.94,68.95,68.84,68.89,19600.0
2024-10-23 14:20:00,68.9,69.11,68.89,69.06,24373.0,68.9,69.11,68.89,69.06,24373.0
2024-10-23 14:25:00,69.05,69.12,69.04,69.1,16586.0,69.05,69.12,69.04,69.1,16586.0
2024-10-23 14:30:00,69.1,69.24,69.09,69.24,11277.0,69.1,69.24,69.09,69.24,11277.0
2024-10-23 14:35:00,69.25,69.32,69.23,69.29,10981.0,69.25,69.32,69.23,69.29,10981.0
2024-10-23 14:40:00,69.28,69.33,69.26,69.3,8097.0,69.28,69.33,69.26,69.3,8097.0
2024-10-23 14:45:00,69.3,69.31,69.23,69.23,10155.0,69.3,69.31,69.23,69.23,10155.0
2024-10-23 14:50:00,69.24,69.25,69.14,69.21,16279.0,69.24,69.25,69.14,69.21,16279.0
2024-10-23 14:55:00,69.24,69.36,69.23,69.36,10867.0,69.24,69.36,69.23,69.36,10867.0
2024-10-23 15:00:00,69.34,69.34,69.24,69.26,31482.0,69.34,69.34,69.24,69.26,31482.0
2024-10-23 15:05:00,69.26,69.3,69.18,69.29,20168.0,69.26,69.3,69.18,69.29,20168.0
2024-10-23 15:10:00,69.3,69.34,69.27,69.31,11048.0,69.3,69.34,69.27,69.31,11048.0
2024-10-23 15:15:00,69.31,69.37,69.29,69.37,16324.0,69.31,69.37,69.29,69.37,16324.0
2024-10-23 15:20:00,69.37,69.4,69.33,69.34,13919.0,69.37,69.4,69.33,69.34,13919.0
2024-10-23 15:25:00,69.34,69.48,69.34,69.47,14168.0,69.34,69.48,69.34,69.47,14168.0
2024-10-23 15:30:00,69.47,69.54,69.41,69.45,17049.0,69.47,69.54,69.41,69.45,17049.0
2024-10-23 15:35:00,69.45,69.46,69.37,69.46,29616.0,69.45,69.46,69.37,69.46,29616.0
2024-10-23 15:40:00,69.46,69.55,69.43,69.52,22721.0,69.46,69.55,69.43,69.52,22721.0
2024-10-23 15:45:00,69.52,69.52,69.46,69.52,28716.0,69.52,69.52,69.46,69.52,28716.0
2024-10-23 15:50:00,69.52,69.59,69.49,69.58,33144.0,69.52,69.59,69.49,69.58,33144.0
2024-10-23 15:55:00,69.58,69.6,69.47,69.53,112808.0,69.58,69.6,69.47,69.53,112808.0
2024-10-24 09:30:00,70.35,71.37,70.06,71.3,81124.0,70.35,71.37,70.06,71.3,81124.0
2024-10-24 09:35:00,71.31,71.39,70.9,71.06,27001.0,71.31,71.39,70.9,71.06,27001.0
2024-10-24 09:40:00,71.1,71.38,71.06,71.23,25067.0,71.1,71.38,71.06,71.23,25067.0
2024-10-24 09:45:00,71.19,71.2,70.22,70.3,73690.0,71.19,71.2,70.22,70.3,73690.0
2024-10-24 09:50:00,70.3,70.35,69.92,70.35,91936.0,70.3,70.35,69.92,70.35,91936.0
2024-10-24 09:55:00,70.4,70.65,70.23,70.25,20158.0,70.4,70.65,70.23,70.25,20158.0
2024-10-24 10:00:00,70.28,70.36,69.97,70.08,32022.0,70.28,70.36,69.97,70.08,32022.0
2024-10-24 10:05:00,70.09,70.18,69.94,70.14,27770.0,70.09,70.18,69.94,70.14,27770.0
2024-10-24 10:10:00,70.18,70.19,69.59,69.62,29335.0,70.18,70.19,69.59,69.62,29335.0
2024-10-24 10:15:00,69.61,69.61,69.08,69.16,74977.0,69.61,69.61,69.08,69.16,74977.0
2024-10-24 10:20:00,69.15,69.4,68.86,69.27,70569.0,69.15,69.4,68.86,69.27,70569.0
2024-10-24 10:25:00,69.31,69.43,68.97,69.0,22760.0,69.31,69.43,68.97,69.0,22760.0
2024-10-24 10:30:00,69.05,69.15,68.93,69.01,14072.0,69.05,69.15,68.93,69.01,14072.0
2024-10-24 10:35:00,69.0,69.01,68.86,68.89,14953.0,69.0,69.01,68.86,68.89,14953.0
2024-10-24 10:40:00,68.92,69.0,68.54,68.61,43229.0,68.92,69.0,68.54,68.61,43229.0
2024-10-24 10:45:00,68.56,68.72,68.28,68.69,35242.0,68.56,68.72,68.28,68.69,35242.0
2024-10-24 10:50:00,68.74,68.85,68.69,68.71,22186.0,68.74,68.85,68.69,68.71,22186.0
2024-10-24 10:55:00,68.73,68.81,68.59,68.63,21374.0,68.73,68.81,68.59,68.63,21374.0
2024-10-24 11:00:00,68.65,68.68,68.45,68.52,26681.0,68.65,68.68,68.45,68.52,26681.0
2024-10-24 11:05:00,68.54,68.55,68.49,68.55,12775.0,68.54,68.55,68.49,68.55,12775.0
2024-10-24 11:10:00,68.56,68.77,68.51,68.56,49601.0,68.56,68.77,68.51,68.56,49601.0
2024-10-24 11:15:00,68.58,68.63,68.53,68.55,17693.0,68.58,68.63,68.53,68.55,17693.0
2024-10-24 11:20:00,68.53,68.57,68.22,68.33,17432.0,68.53,68.57,68.22,68.33,17432.0
2024-10-24 11:25:00,68.33,68.33,68.06,68.18,17586.0,68.33,68.33,68.06,68.18,17586.0
2024-10-24 11:30:00,68.17,68.3,68.15,68.16,14387.0,68.17,68.3,68.15,68.16,14387.0
2024-10-24 11:35:00,68.16,68.16,68.0,68.03,15719.0,68.16,68.16,68.0,68.03,15719.0
2024-10-24 11:40:00,68.07,68.08,68.0,68.04,16113.0,68.07,68.08,68.0,68.04,16113.0
2024-10-24 11:45:00,68.03,68.08,67.83,67.86,18504.0,68.03,68.08,67.83,67.86,18504.0
2024-10-24 11:50:00,67.84,67.86,67.56,67.67,45378.0,67.84,67.86,67.56,67.67,45378.0
2024-10-24 11:55:00,67.67,67.84,67.67,67.76,17893.0,67.67,67.84,67.67,67.76,17893.0
2024-10-24 12:00:00,67.78,67.78,67.68,67.75,11656.0,67.78,67.78,67.68,67.75,11656.0
2024-10-24 12:05:00,67.77,67.79,67.61,67.62,13762.0,67.77,67.79,67.61,67.62,13762.0
2024-10-24 12:10:00,67.63,67.66,67.59,67.64,7688.0,67.63,67.66,67.59,67.64,7688.0
2024-10-24 12:15:00,67.65,67.65,67.51,67.58,11296.0,67.65,67.65,67.51,67.58,11296.0
2024-10-24 12:20:00,67.6,67.63,67.5,67.61,23350.0,67.6,67.63,67.5,67.61,23350.0
2024-10-24 12:25:00,67.61,67.68,67.55,67.68,10209.0,67.61,67.68,67.55,67.68,10209.0
2024-10-24 12:30:00,67.65,67.89,67.64,67.76,23746.0,67.65,67.89,67.64,67.76,23746.0
2024-10-24 12:35:00,67.79,67.85,67.75,67.85,8521.0,67.79,67.85,67.75,67.85,8521.0
2024-10-24 12:40:00,67.83,67.85,67.77,67.84,6709.0,67.83,67.85,67.77,67.84,6709.0
2024-10-24 12:45:00,67.84,68.03,67.84,68.03,11562.0,67.84,68.03,67.84,68.03,11562.0
2024-10-24 12:50:00,68.01,68.2,67.98,68.19,8284.0,68.01,68.2,67.98,68.19,8284.0
2024-10-24 12:55:00,68.17,68.19,67.94,67.94,27597.0,68.17,68.19,67.94,67.94,27597.0
2024-10-24 13:00:00,67.97,68.05,67.94,68.01,14450.0,67.97,68.05,67.94,68.01,14450.0
2024-10-24 13:05:00,67.99,68.03,67.95,67.98,9866.0,67.99,68.03,67.95,67.98,9866.0
2024-10-24 13:10:00,67.98,68.08,67.97,68.05,18194.0,67.98,68.08,67.97,68.05,18194.0
2024-10-24 13:15:00,68.05,68.05,67.94,68.03,9672.0,68.05,68.05,67.94,68.03,9672.0
2024-10-24 13:20:00,68.03,68.09,68.01,68.09,9111.0,68.03,68.09,68.01,68.09,9111.0
2024-10-24 13:25:00,68.09,68.37,68.06,68.21,36761.0,68.09,68.37,68.06,68.21,36761.0
2024-10-24 13:30:00,68.21,68.4,68.2,68.31,17349.0,68.21,68.4,68.2,68.31,17349.0
2024-10-24 13:35:00,68.31,68.46,68.31,68.46,18847.0,68.31,68.46,68.31,68.46,18847.0
2024-10-24 13:40:00,68.46,68.48,68.34,68.34,24854.0,68.46,68.48,68.34,68.34,24854.0
2024-10-24 13:45:00,68.34,68.38,68.22,68.28,10764.0,68.34,68.38,68.22,68.28,10764.0
2024-10-24 13:50:00,68.27,68.27,68.21,68.25,11438.0,68.27,68.27,68.21,68.25,11438.0
2024-10-24 13:55:00,68.26,68.27,68.18,68.21,9359.0,68.26,68.27,68.18,68.21,9359.0
2024-10-24 14:00:00,68.19,68.21,68.1,68.1,11055.0,68.19,68.21,68.1,68.1,11055.0
2024-10-24 14:05:00,68.11,68.15,68.07,68.14,13028.0,68.11,68.15,68.07,68.14,13028.0
2024-10-24 14:10:00,68.13,68.29,68.12,68.23,13433.0,68.13,68.29,68.12,68.23,13433.0
2024-10-24 14:15:00,68.24,68.29,68.22,68.25,11893.0,68.24,68.29,68.22,68.25,11893.0
2024-10-24 14:20:00,68.24,68.25,68.15,68.21,10243.0,68.24,68.25,68.15,68.21,10243.0
2024-10-24 14:25:00,68.21,68.22,68.0,68.01,16872.0,68.21,68.22,68.0,68.01,16872.0
2024-10-24 14:30:00,68.01,68.07,67.97,68.07,13423.0,68.01,68.07,67.97,68.07,13423.0
2024-10-24 14:35:00,68.07,68.08,68.0,68.0,11524.0,68.07,68.08,68.0,68.0,11524.0
2024-10-24 14:40:00,68.0,68.08,67.95,67.95,13992.0,68.0,68.08,67.95,67.95,13992.0
2024-10-24 14:45:00,67.95,67.96,67.9,67.94,14377.0,67.95,67.96,67.9,67.94,14377.0
2024-10-24 14:50:00,67.94,67.98,67.92,67.94,13043.0,67.94,67.98,67.92,67.94,13043.0
2024-10-24 14:55:00,67.94,67.94,67.87,67.87,16310.0,67.94,67.94,67.87,67.87,16310.0
2024-10-24 15:00:00,67.86,67.89,67.79,67.88,16896.0,67.86,67.89,67.79,67.88,16896.0
2024-10-24 15:05:00,67.89,67.9,67.81,67.82,19766.0,67.89,67.9,67.81,67.82,19766.0
2024-10-24 15:10:00,67.83,67.9,67.81,67.87,22176.0,67.83,67.9,67.81,67.87,22176.0
2024-10-24 15:15:00,67.88,67.98,67.85,67.97,41381.0,67.88,67.98,67.85,67.97,41381.0
2024-10-24 15:20:00,67.97,67.98,67.88,67.92,25143.0,67.97,67.98,67.88,67.92,25143.0
2024-10-24 15:25:00,67.91,68.08,67.9,67.99,35060.0,67.91,68.08,67.9,67.99,35060.0
2024-10-24 15:30:00,67.98,68.08,67.95,68.07,17275.0,67.98,68.08,67.95,68.07,17275.0
2024-10-24 15:35:00,68.06,68.08,67.99,68.06,15756.0,68.06,68.08,67.99,68.06,15756.0
2024-10-24 15:40:00,68.08,68.12,68.0,68.01,29722.0,68.08,68.12,68.0,68.01,29722.0
2024-10-24 15:45:00,68.01,68.12,67.98,68.12,53953.0,68.01,68.12,67.98,68.12,53953.0
2024-10-24 15:50:00,68.13,68.34,68.09,68.31,67253.0,68.13,68.34,68.09,68.31,67253.0
2024-10-24 15:55:00,68.32,68.36,68.27,68.31,201278.0,68.32,68.36,68.27,68.31,201278.0
2024-10-25 09:30:00,69.11,69.57,68.7,68.85,36989.0,69.11,69.57,68.7,68.85,36989.0
2024-10-25 09:35:00,68.79,69.01,68.55,69.01,14169.0,68.79,69.01,68.55,69.01,14169.0
2024-10-25 09:40:00,68.98,69.08,68.65,68.8,21806.0,68.98,69.08,68.65,68.8,21806.0
2024-10-25 09:45:00,68.83,69.23,68.74,69.18,86145.0,68.83,69.23,68.74,69.18,86145.0
2024-10-25 09:50:00,69.21,69.6,69.21,69.5,19130.0,69.21,69.6,69.21,69.5,19130.0
2024-10-25 09:55:00,69.54,69.54,69.29,69.44,20114.0,69.54,69.54,69.29,69.44,20114.0
2024-10-25 10:00:00,69.44,69.57,69.27,69.57,11904.0,69.44,69.57,69.27,69.57,11904.0
2024-10-25 10:05:00,69.59,69.64,69.47,69.55,14656.0,69.59,69.64,69.47,69.55,14656.0
2024-10-25 10:10:00,69.58,69.72,69.53,69.61,13940.0,69.58,69.72,69.53,69.61,13940.0
2024-10-25 10:15:00,69.59,69.61,69.37,69.44,11747.0,69.59,69.61,69.37,69.44,11747.0
2024-10-25 10:20:00,69.44,69.51,69.25,69.27,16309.0,69.44,69.51,69.25,69.27,16309.0
2024-10-25 10:25:00,69.28,69.36,69.14,69.25,26605.0,69.28,69.36,69.14,69.25,26605.0
2024-10-25 10:30:00,69.24,69.38,69.22,69.38,12578.0,69.24,69.38,69.22,69.38,12578.0
2024-10-25 10:35:00,69.45,69.52,69.34,69.41,7507.0,69.45,69.52,69.34,69.41,7507.0
2024-10-25 10:40:00,69.38,69.49,69.28,69.28,12627.0,69.38,69.49,69.28,69.28,12627.0
2024-10-25 10:45:00,69.34,69.37,69.2,69.33,7816.0,69.34,69.37,69.2,69.33,7816.0
2024-10-25 10:50:00,69.33,69.51,69.32,69.48,8460.0,69.33,69.51,69.32,69.48,8460.0
2024-10-25 10:55:00,69.47,69.53,69.4,69.46,13856.0,69.47,69.53,69.4,69.46,13856.0
2024-10-25 11:00:00,69.47,69.62,69.4,69.58,15458.0,69.47,69.62,69.4,69.58,15458.0
2024-10-25 11:05:00,69.55,69.79,69.55,69.79,22350.0,69.55,69.79,69.55,69.79,22350.0
2024-10-25 11:10:00,69.82,69.85,69.75,69.8,12718.0,69.82,69.85,69.75,69.8,12718.0
2024-10-25 11:15:00,69.82,69.82,69.6,69.61,17677.0,69.82,69.82,69.6,69.61,17677.0
2024-10-25 11:20:00,69.61,69.62,69.46,69.5,11864.0,69.61,69.62,69.46,69.5,11864.0
2024-10-25 11:25:00,69.51,69.6,69.42,69.43,11616.0,69.51,69.6,69.42,69.43,11616.0
2024-10-25 11:30:00,69.43,69.59,69.37,69.57,11151.0,69.43,69.59,69.37,69.57,11151.0
2024-10-25 11:35:00,69.58,69.62,69.42,69.51,11688.0,69.58,69.62,69.42,69.51,11688.0
2024-10-25 11:40:00,69.5,69.59,69.43,69.58,11740.0,69.5,69.59,69.43,69.58,11740.0
2024-10-25 11:45:00,69.58,69.62,69.54,69.62,15764.0,69.58,69.62,69.54,69.62,15764.0
2024-10-25 11:50:00,69.59,69.61,69.55,69.59,9941.0,69.59,69.61,69.55,69.59,9941.0
2024-10-25 11:55:00,69.59,69.74,69.59,69.64,22843.0,69.59,69.74,69.59,69.64,22843.0
2024-10-25 12:00:00,69.63,69.66,69.56,69.61,18962.0,69.63,69.66,69.56,69.61,18962.0
2024-10-25 12:05:00,69.61,69.71,69.6,69.67,22680.0,69.61,69.71,69.6,69.67,22680.0
2024-10-25 12:10:00,69.7,69.8,69.69,69.76,10641.0,69.7,69.8,69.69,69.76,10641.0
2024-10-25 12:15:00,69.79,69.8,69.7,69.71,13461.0,69.79,69.8,69.7,69.71,13461.0
2024-10-25 12:20:00,69.7,69.71,69.61,69.62,10170.0,69.7,69.71,69.61,69.62,10170.0
2024-10-25 12:25:00,69.64,69.77,69.62,69.75,9227.0,69.64,69.77,69.62,69.75,9227.0
2024-10-25 12:30:00,69.76,69.79,69.66,69.78,9652.0,69.76,69.79,69.66,69.78,9652.0
2024-10-25 12:35:00,69.78,69.82,69.75,69.8,8907.0,69.78,69.82,69.75,69.8,8907.0
2024-10-25 12:40:00,69.81,69.86,69.72,69.82,12635.0,69.81,69.86,69.72,69.82,12635.0
2024-10-25 12:45:00,69.81,69.92,69.8,69.87,10855.0,69.81,69.92,69.8,69.87,10855.0
2024-10-25 12:50:00,69.89,70.0,69.81,69.99,12232.0,69.89,70.0,69.81,69.99,12232.0
2024-10-25 12:55:00,69.99,70.0,69.8,69.8,12588.0,69.99,70.0,69.8,69.8,12588.0
2024-10-25 13:00:00,69.79,69.82,69.74,69.79,10211.0,69.79,69.82,69.74,69.79,10211.0
2024-10-25 13:05:00,69.79,69.8,69.7,69.74,7660.0,69.79,69.8,69.7,69.74,7660.0
2024-10-25 13:10:00,69.73,69.77,69.65,69.7,10564.0,69.73,69.77,69.65,69.7,10564.0
2024-10-25 13:15:00,69.69,69.7,69.64,69.69,7283.0,69.69,69.7,69.64,69.69,7283.0
2024-10-25 13:20:00,69.67,69.7,69.56,69.67,10515.0,69.67,69.7,69.56,69.67,10515.0
2024-10-25 13:25:00,69.67,69.73,69.65,69.67,8408.0,69.67,69.73,69.65,69.67,8408.0
2024-10-25 13:30:00,69.65,69.65,69.57,69.58,10280.0,69.65,69.65,69.57,69.58,10280.0
2024-10-25 13:35:00,69.56,69.68,69.55,69.63,7820.0,69.56,69.68,69.55,69.63,7820.0
2024-10-25 13:40:00,69.63,69.63,69.44,69.47,9819.0,69.63,69.63,69.44,69.47,9819.0
2024-10-25 13:45:00,69.47,69.59,69.44,69.58,6223.0,69.47,69.59,69.44,69.58,6223.0
2024-10-25 13:50:00,69.57,69.6,69.52,69.55,7827.0,69.57,69.6,69.52,69.55,7827.0
2024-10-25 13:55:00,69.54,69.56,69.33,69.34,14106.0,69.54,69.56,69.33,69.34,14106.0
2024-10-25 14:00:00,69.33,69.36,69.2,69.33,9995.0,69.33,69.36,69.2,69.33,9995.0
2024-10-25 14:05:00,69.31,69.32,69.23,69.26,6917.0,69.31,69.32,69.23,69.26,6917.0
2024-10-25 14:10:00,69.24,69.29,69.18,69.28,5928.0,69.24,69.29,69.18,69.28,5928.0
2024-10-25 14:15:00,69.28,69.36,69.23,69.35,8358.0,69.28,69.36,69.23,69.35,8358.0
2024-10-25 14:20:00,69.35,69.42,69.35,69.41,9135.0,69.35,69.42,69.35,69.41,9135.0
2024-10-25 14:25:00,69.4,69.52,69.39,69.48,9823.0,69.4,69.52,69.39,69.48,9823.0
2024-10-25 14:30:00,69.48,69.6,69.4,69.52,14946.0,69.48,69.6,69.4,69.52,14946.0
2024-10-25 14:35:00,69.52,69.59,69.49,69.56,7357.0,69.52,69.59,69.49,69.56,7357.0
2024-10-25 14:40:00,69.56,69.56,69.5,69.54,6825.0,69.56,69.56,69.5,69.54,6825.0
2024-10-25 14:45:00,69.55,69.6,69.49,69.49,13512.0,69.55,69.6,69.49,69.49,13512.0
2024-10-25 14:50:00,69.5,69.55,69.42,69.54,15142.0,69.5,69.55,69.42,69.54,15142.0
2024-10-25 14:55:00,69.56,69.56,69.45,69.5,12240.0,69.56,69.56,69.45,69.5,12240.0
2024-10-25 15:00:00,69.5,69.57,69.47,69.57,10038.0,69.5,69.57,69.47,69.57,10038.0
2024-10-25 15:05:00,69.56,69.62,69.55,69.58,7582.0,69.56,69.62,69.55,69.58,7582.0
2024-10-25 15:10:00,69.57,69.59,69.44,69.47,13690.0,69.57,69.59,69.44,69.47,13690.0
2024-10-25 15:15:00,69.5,69.6,69.49,69.5,15522.0,69.5,69.6,69.49,69.5,15522.0
2024-10-25 15:20:00,69.49,69.56,69.43,69.46,16014.0,69.49,69.56,69.43,69.46,16014.0
2024-10-25 15:25:00,69.45,69.51,69.44,69.45,21324.0,69.45,69.51,69.44,69.45,21324.0
2024-10-25 15:30:00,69.45,69.48,69.37,69.38,18739.0,69.45,69.48,69.37,69.38,18739.0
2024-10-25 15:35:00,69.38,69.52,69.36,69.51,25758.0,69.38,69.52,69.36,69.51,25758.0
2024-10-25 15:40:00,69.5,69.56,69.48,69.55,22161.0,69.5,69.56,69.48,69.55,22161.0
2024-10-25 15:45:00,69.55,69.59,69.48,69.5,26487.0,69.55,69.59,69.48,69.5,26487.0
2024-10-25 15:50:00,69.51,69.51,69.33,69.41,42173.0,69.51,69.51,69.33,69.41,42173.0
2024-10-25 15:55:00,69.4,69.42,69.26,69.31,127690.0,69.4,69.42,69.26,69.31,127690.0
2024-10-28 09:30:00,69.67,69.83,69.36,69.5,37514.0,69.67,69.83,69.36,69.5,37514.0
2024-10-28 09:35:00,69.47,69.79,69.38,69.77,15595.0,69.47,69.79,69.38,69.77,15595.0
2024-10-28 09:40:00,69.77,70.18,69.77,70.18,8405.0,69.77,70.18,69.77,70.18,8405.0
2024-10-28 09:45:00,70.17,70.57,70.17,70.47,26349.0,70.17,70.57,70.17,70.47,26349.0
2024-10-28 09:50:00,70.47,70.65,70.43,70.65,60260.0,70.47,70.65,70.43,70.65,60260.0
2024-10-28 09:55:00,70.65,70.73,70.28,70.49,17586.0,70.65,70.73,70.28,70.49,17586.0
2024-10-28 10:00:00,70.53,70.55,70.13,70.16,16758.0,70.53,70.55,70.13,70.16,16758.0
2024-10-28 10:05:00,70.17,70.24,70.08,70.18,15456.0,70.17,70.24,70.08,70.18,15456.0
2024-10-28 10:10:00,70.21,70.44,70.09,70.14,22804.0,70.21,70.44,70.09,70.14,22804.0
2024-10-28 10:15:00,70.16,70.28,70.14,70.23,16148.0,70.16,70.28,70.14,70.23,16148.0
2024-10-28 10:20:00,70.22,70.37,70.11,70.37,11688.0,70.22,70.37,70.11,70.37,11688.0
2024-10-28 10:25:00,70.41,70.49,70.34,70.48,13781.0,70.41,70.49,70.34,70.48,13781.0
2024-10-28 10:30:00,70.47,70.55,70.35,70.36,18515.0,70.47,70.55,70.35,70.36,18515.0
2024-10-28 10:35:00,70.36,70.54,70.36,70.54,18934.0,70.36,70.54,70.36,70.54,18934.0
2024-10-28 10:40:00,70.55,70.64,70.55,70.62,16175.0,70.55,70.64,70.55,70.62,16175.0
2024-10-28 10:45:00,70.6,70.75,70.6,70.69,12437.0,70.6,70.75,70.6,70.69,12437.0
2024-10-28 10:50:00,70.67,70.78,70.65,70.76,11368.0,70.67,70.78,70.65,70.76,11368.0
2024-10-28 10:55:00,70.75,70.76,70.34,70.39,17020.0,70.75,70.76,70.34,70.39,17020.0
2024-10-28 11:00:00,70.34,70.44,70.33,70.42,7197.0,70.34,70.44,70.33,70.42,7197.0
2024-10-28 11:05:00,70.43,70.58,70.41,70.53,10623.0,70.43,70.58,70.41,70.53,10623.0
2024-10-28 11:10:00,70.54,70.7,70.54,70.69,7472.0,70.54,70.7,70.54,70.69,7472.0
2024-10-28 11:15:00,70.69,70.7,70.5,70.53,11114.0,70.69,70.7,70.5,70.53,11114.0
2024-10-28 11:20:00,70.53,70.54,70.42,70.45,21237.0,70.53,70.54,70.42,70.45,21237.0
2024-10-28 11:25:00,70.44,70.46,70.33,70.4,16303.0,70.44,70.46,70.33,70.4,16303.0
2024-10-28 11:30:00,70.41,70.44,70.31,70.36,15785.0,70.41,70.44,70.31,70.36,15785.0
2024-10-28 11:35:00,70.36,70.5,70.3,70.41,54821.0,70.36,70.5,70.3,70.41,54821.0
2024-10-28 11:40:00,70.4,70.51,70.37,70.49,9291.0,70.4,70.51,70.37,70.49,9291.0
2024-10-28 11:45:00,70.49,70.55,70.41,70.43,16320.0,70.49,70.55,70.41,70.43,16320.0
2024-10-28 11:50:00,70.41,70.62,70.41,70.58,30914.0,70.41,70.62,70.41,70.58,30914.0
2024-10-28 11:55:00,70.57,70.63,70.54,70.56,14144.0,70.57,70.63,70.54,70.56,14144.0
2024-10-28 12:00:00,70.55,70.57,70.49,70.55,11751.0,70.55,70.57,70.49,70.55,11751.0
2024-10-28 12:05:00,70.55,70.63,70.51,70.62,17037.0,70.55,70.63,70.51,70.62,17037.0
2024-10-28 12:10:00,70.64,70.74,70.63,70.69,14401.0,70.64,70.74,70.63,70.69,14401.0
2024-10-28 12:15:00,70.68,70.74,70.68,70.71,13418.0,70.68,70.74,70.68,70.71,13418.0
2024-10-28 12:20:00,70.72,70.9,70.7,70.77,23018.0,70.72,70.9,70.7,70.77,23018.0
2024-10-28 12:25:00,70.78,70.82,70.73,70.73,6395.0,70.78,70.82,70.73,70.73,6395.0
2024-10-28 12:30:00,70.72,70.72,70.62,70.64,11149.0,70.72,70.72,70.62,70.64,11149.0
2024-10-28 12:35:00,70.62,70.67,70.54,70.6,15006.0,70.62,70.67,70.54,70.6,15006.0
2024-10-28 12:40:00,70.62,70.69,70.55,70.56,22821.0,70.62,70.69,70.55,70.56,22821.0
2024-10-28 12:45:00,70.56,70.58,70.4,70.4,45892.0,70.56,70.58,70.4,70.4,45892.0
2024-10-28 12:50:00,70.44,70.61,70.44,70.54,22323.0,70.44,70.61,70.44,70.54,22323.0
2024-10-28 12:55:00,70.55,70.57,70.4,70.5,10551.0,70.55,70.57,70.4,70.5,10551.0
2024-10-28 13:00:00,70.51,70.56,70.47,70.48,6703.0,70.51,70.56,70.47,70.48,6703.0
2024-10-28 13:05:00,70.49,70.62,70.47,70.61,10255.0,70.49,70.62,70.47,70.61,10255.0
2024-10-28 13:10:00,70.61,70.61,70.53,70.57,14052.0,70.61,70.61,70.53,70.57,14052.0
2024-10-28 13:15:00,70.56,70.63,70.55,70.61,6608.0,70.56,70.63,70.55,70.61,6608.0
2024-10-28 13:20:00,70.64,70.68,70.62,70.68,9444.0,70.64,70.68,70.62,70.68,9444.0
2024-10-28 13:25:00,70.69,70.71,70.66,70.7,4852.0,70.69,70.71,70.66,70.7,4852.0
2024-10-28 13:30:00,70.7,70.87,70.7,70.84,16051.0,70.7,70.87,70.7,70.84,16051.0
2024-10-28 13:35:00,70.83,70.87,70.8,70.85,11423.0,70.83,70.87,70.8,70.85,11423.0
2024-10-28 13:40:00,70.83,70.92,70.83,70.92,14050.0,70.83,70.92,70.83,70.92,14050.0
2024-10-28 13:45:00,70.92,70.97,70.87,70.92,11687.0,70.92,70.97,70.87,70.92,11687.0
2024-10-28 13:50:00,70.92,70.93,70.76,70.78,11239.0,70.92,70.93,70.76,70.78,11239.0
2024-10-28 13:55:00,70.77,70.77,70.63,70.63,37542.0,70.77,70.77,70.63,70.63,37542.0
2024-10-28 14:00:00,70.63,70.64,70.47,70.52,9237.0,70.63,70.64,70.47,70.52,9237.0
2024-10-28 14:05:00,70.52,70.6,70.51,70.59,6590.0,70.52,70.6,70.51,70.59,6590.0
2024-10-28 14:10:00,70.58,70.59,70.55,70.56,6011.0,70.58,70.59,70.55,70.56,6011.0
2024-10-28 14:15:00,70.55,70.61,70.5,70.58,8573.0,70.55,70.61,70.5,70.58,8573.0
2024-10-28 14:20:00,70.59,70.64,70.58,70.63,11975.0,70.59,70.64,70.58,70.63,11975.0
2024-10-28 14:25:00,70.63,70.69,70.62,70.63,10445.0,70.63,70.69,70.62,70.63,10445.0
2024-10-28 14:30:00,70.62,70.65,70.59,70.6,8648.0,70.62,70.65,70.59,70.6,8648.0
2024-10-28 14:35:00,70.59,70.61,70.53,70.58,9058.0,70.59,70.61,70.53,70.58,9058.0
2024-10-28 14:40:00,70.57,70.61,70.5,70.52,14786.0,70.57,70.61,70.5,70.52,14786.0
2024-10-28 14:45:00,70.51,70.6,70.51,70.59,10287.0,70.51,70.6,70.51,70.59,10287.0
2024-10-28 14:50:00,70.59,70.69,70.59,70.67,14042.0,70.59,70.69,70.59,70.67,14042.0
2024-10-28 14:55:00,70.67,70.7,70.63,70.66,12595.0,70.67,70.7,70.63,70.66,12595.0
2024-10-28 15:00:00,70.64,70.68,70.56,70.58,12238.0,70.64,70.68,70.56,70.58,12238.0
2024-10-28 15:05:00,70.58,70.59,70.52,70.55,13170.0,70.58,70.59,70.52,70.55,13170.0
2024-10-28 15:10:00,70.55,70.56,70.51,70.55,10920.0,70.55,70.56,70.51,70.55,10920.0
2024-10-28 15:15:00,70.55,70.6,70.52,70.58,16601.0,70.55,70.6,70.52,70.58,16601.0
2024-10-28 15:20:00,70.59,70.64,70.57,70.64,15032.0,70.59,70.64,70.57,70.64,15032.0
2024-10-28 15:25:00,70.63,70.73,70.62,70.66,16772.0,70.63,70.73,70.62,70.66,16772.0
2024-10-28 15:30:00,70.67,70.72,70.62,70.71,22361.0,70.67,70.72,70.62,70.71,22361.0
2024-10-28 15:35:00,70.7,70.77,70.66,70.69,25934.0,70.7,70.77,70.66,70.69,25934.0
2024-10-28 15:40:00,70.7,70.87,70.7,70.82,44482.0,70.7,70.87,70.7,70.82,44482.0
2024-10-28 15:45:00,70.82,70.84,70.69,70.7,37554.0,70.82,70.84,70.69,70.7,37554.0
2024-10-28 15:50:00,70.7,70.7,70.59,70.63,39002.0,70.7,70.7,70.59,70.63,39002.0
2024-10-28 15:55:00,70.64,70.64,70.38,70.41,138526.0,70.64,70.64,70.38,70.41,138526.0
2024-10-29 09:30:00,69.7,69.78,68.92,69.05,28953.0,69.7,69.78,68.92,69.05,28953.0
2024-10-29 09:35:00,68.99,69.53,68.83,69.5,19703.0,68.99,69.53,68.83,69.5,19703.0
2024-10-29 09:40:00,69.51,69.67,69.43,69.56,18922.0,69.51,69.67,69.43,69.56,18922.0
2024-10-29 09:45:00,69.52,69.61,69.3,69.46,40929.0,69.52,69.61,69.3,69.46,40929.0
2024-10-29 09:50:00,69.49,69.64,69.4,69.56,22083.0,69.49,69.64,69.4,69.56,22083.0
2024-10-29 09:55:00,69.56,69.58,69.21,69.36,44140.0,69.56,69.58,69.21,69.36,44140.0
2024-10-29 10:00:00,69.36,69.6,69.25,69.5,32368.0,69.36,69.6,69.25,69.5,32368.0
2024-10-29 10:05:00,69.5,69.61,69.39,69.6,20373.0,69.5,69.61,69.39,69.6,20373.0
2024-10-29 10:10:00,69.6,69.7,69.6,69.64,18453.0,69.6,69.7,69.6,69.64,18453.0
2024-10-29 10:15:00,69.64,69.77,69.54,69.54,16227.0,69.64,69.77,69.54,69.54,16227.0
2024-10-29 10:20:00,69.56,69.75,69.43,69.73,17131.0,69.56,69.75,69.43,69.73,17131.0
2024-10-29 10:25:00,69.75,69.79,69.6,69.61,14348.0,69.75,69.79,69.6,69.61,14348.0
2024-10-29 10:30:00,69.61,69.64,69.44,69.63,22006.0,69.61,69.64,69.44,69.63,22006.0
2024-10-29 10:35:00,69.62,69.82,69.56,69.81,15771.0,69.62,69.82,69.56,69.81,15771.0
2024-10-29 10:40:00,69.81,69.85,69.74,69.75,13637.0,69.81,69.85,69.74,69.75,13637.0
2024-10-29 10:45:00,69.74,69.74,69.49,69.53,10995.0,69.74,69.74,69.49,69.53,10995.0
2024-10-29 10:50:00,69.53,69.63,69.52,69.57,15701.0,69.53,69.63,69.52,69.57,15701.0
2024-10-29 10:55:00,69.56,69.62,69.45,69.45,15429.0,69.56,69.62,69.45,69.45,15429.0
2024-10-29 11:00:00,69.46,69.56,69.36,69.56,11467.0,69.46,69.56,69.36,69.56,11467.0
2024-10-29 11:05:00,69.55,69.56,69.31,69.36,13323.0,69.55,69.56,69.31,69.36,13323.0
2024-10-29 11:10:00,69.38,69.64,69.35,69.6,10312.0,69.38,69.64,69.35,69.6,10312.0
2024-10-29 11:15:00,69.61,69.67,69.55,69.6,9471.0,69.61,69.67,69.55,69.6,9471.0
2024-10-29 11:20:00,69.62,69.78,69.59,69.77,18407.0,69.62,69.78,69.59,69.77,18407.0
2024-10-29 11:25:00,69.78,69.83,69.73,69.78,15832.0,69.78,69.83,69.73,69.78,15832.0
2024-10-29 11:30:00,69.78,69.91,69.76,69.83,17576.0,69.78,69.91,69.76,69.83,17576.0
2024-10-29 11:35:00,69.84,69.94,69.82,69.93,10599.0,69.84,69.94,69.82,69.93,10599.0
2024-10-29 11:40:00,69.94,70.0,69.9,69.94,9188.0,69.94,70.0,69.9,69.94,9188.0
2024-10-29 11:45:00,69.95,69.96,69.89,69.89,11184.0,69.95,69.96,69.89,69.89,11184.0
2024-10-29 11:50:00,69.91,69.92,69.75,69.77,6749.0,69.91,69.92,69.75,69.77,6749.0
2024-10-29 11:55:00,69.76,69.77,69.7,69.73,9802.0,69.76,69.77,69.7,69.73,9802.0
2024-10-29 12:00:00,69.72,69.8,69.72,69.77,7258.0,69.72,69.8,69.72,69.77,7258.0
2024-10-29 12:05:00,69.77,69.78,69.68,69.7,7499.0,69.77,69.78,69.68,69.7,7499.0
2024-10-29 12:10:00,69.7,69.76,69.67,69.73,15526.0,69.7,69.76,69.67,69.73,15526.0
2024-10-29 12:15:00,69.73,69.74,69.64,69.69,8409.0,69.73,69.74,69.64,69.69,8409.0
2024-10-29 12:20:00,69.68,69.77,69.65,69.73,8980.0,69.68,69.77,69.65,69.73,8980.0
2024-10-29 12:25:00,69.75,69.75,69.72,69.74,6425.0,69.75,69.75,69.72,69.74,6425.0
2024-10-29 12:30:00,69.73,69.74,69.63,69.67,8714.0,69.73,69.74,69.63,69.67,8714.0
2024-10-29 12:35:00,69.67,69.75,69.66,69.72,10572.0,69.67,69.75,69.66,69.72,10572.0
2024-10-29 12:40:00,69.71,69.73,69.64,69.67,6874.0,69.71,69.73,69.64,69.67,6874.0
2024-10-29 12:45:00,69.65,69.66,69.59,69.64,12865.0,69.65,69.66,69.59,69.64,12865.0
2024-10-29 12:50:00,69.64,69.72,69.63,69.71,10944.0,69.64,69.72,69.63,69.71,10944.0
2024-10-29 12:55:00,69.71,69.71,69.59,69.59,10695.0,69.71,69.71,69.59,69.59,10695.0
2024-10-29 13:00:00,69.6,69.65,69.49,69.49,14980.0,69.6,69.65,69.49,69.49,14980.0
2024-10-29 13:05:00,69.51,69.56,69.47,69.5,9645.0,69.51,69.56,69.47,69.5,9645.0
2024-10-29 13:10:00,69.48,69.57,69.42,69.57,8491.0,69.48,69.57,69.42,69.57,8491.0
2024-10-29 13:15:00,69.57,69.62,69.53,69.62,9457.0,69.57,69.62,69.53,69.62,9457.0
2024-10-29 13:20:00,69.61,69.62,69.53,69.62,9442.0,69.61,69.62,69.53,69.62,9442.0
2024-10-29 13:25:00,69.62,69.63,69.46,69.46,9930.0,69.62,69.63,69.46,69.46,9930.0
2024-10-29 13:30:00,69.46,69.49,69.37,69.37,9067.0,69.46,69.49,69.37,69.37,9067.0
2024-10-29 13:35:00,69.36,69.38,69.33,69.35,10342.0,69.36,69.38,69.33,69.35,10342.0
2024-10-29 13:40:00,69.37,69.37,69.2,69.21,21683.0,69.37,69.37,69.2,69.21,21683.0
2024-10-29 13:45:00,69.2,69.32,69.2,69.3,11395.0,69.2,69.32,69.2,69.3,11395.0
2024-10-29 13:50:00,69.31,69.35,69.29,69.35,11944.0,69.31,69.35,69.29,69.35,11944.0
2024-10-29 13:55:00,69.36,69.43,69.35,69.41,11012.0,69.36,69.43,69.35,69.41,11012.0
2024-10-29 14:00:00,69.41,69.44,69.34,69.35,11886.0,69.41,69.44,69.34,69.35,11886.0
2024-10-29 14:05:00,69.36,69.42,69.34,69.4,5441.0,69.36,69.42,69.34,69.4,5441.0
2024-10-29 14:10:00,69.42,69.43,69.33,69.4,7495.0,69.42,69.43,69.33,69.4,7495.0
2024-10-29 14:15:00,69.4,69.4,69.33,69.36,9630.0,69.4,69.4,69.33,69.36,9630.0
2024-10-29 14:20:00,69.36,69.38,69.34,69.36,8997.0,69.36,69.38,69.34,69.36,8997.0
2024-10-29 14:25:00,69.36,69.36,69.28,69.31,10500.0,69.36,69.36,69.28,69.31,10500.0
2024-10-29 14:30:00,69.32,69.44,69.3,69.42,11580.0,69.32,69.44,69.3,69.42,11580.0
2024-10-29 14:35:00,69.42,69.51,69.41,69.49,9873.0,69.42,69.51,69.41,69.49,9873.0
2024-10-29 14:40:00,69.48,69.53,69.45,69.47,11086.0,69.48,69.53,69.45,69.47,11086.0
2024-10-29 14:45:00,69.49,69.49,69.44,69.47,5189.0,69.49,69.49,69.44,69.47,5189.0
2024-10-29 14:50:00,69.47,69.48,69.4,69.41,11307.0,69.47,69.48,69.4,69.41,11307.0
2024-10-29 14:55:00,69.4,69.43,69.39,69.42,12539.0,69.4,69.43,69.39,69.42,12539.0
2024-10-29 15:00:00,69.43,69.43,69.37,69.37,9950.0,69.43,69.43,69.37,69.37,9950.0
2024-10-29 15:05:00,69.37,69.38,69.3,69.33,15598.0,69.37,69.38,69.3,69.33,15598.0
2024-10-29 15:10:00,69.32,69.34,69.25,69.25,15705.0,69.32,69.34,69.25,69.25,15705.0
2024-10-29 15:15:00,69.22,69.27,69.22,69.25,10328.0,69.22,69.27,69.22,69.25,10328.0
2024-10-29 15:20:00,69.26,69.33,69.21,69.32,21019.0,69.26,69.33,69.21,69.32,21019.0
2024-10-29 15:25:00,69.32,69.34,69.28,69.31,16904.0,69.32,69.34,69.28,69.31,16904.0
2024-10-29 15:30:00,69.31,69.31,69.21,69.26,16412.0,69.31,69.31,69.21,69.26,16412.0
2024-10-29 15:35:00,69.25,69.28,69.22,69.26,19662.0,69.25,69.28,69.22,69.26,19662.0
2024-10-29 15:40:00,69.26,69.31,69.22,69.23,27483.0,69.26,69.31,69.22,69.23,27483.0
2024-10-29 15:45:00,69.22,69.23,69.1,69.15,26439.0,69.22,69.23,69.1,69.15,26439.0
2024-10-29 15:50:00,69.17,69.3,69.16,69.23,52013.0,69.17,69.3,69.16,69.23,52013.0
2024-10-29 15:55:00,69.23,69.25,69.11,69.17,128744.0,69.23,69.25,69.11,69.17,128744.0
2024-10-30 09:30:00,68.63,68.85,68.26,68.64,39090.0,68.63,68.85,68.26,68.64,39090.0
2024-10-30 09:35:00,68.64,69.27,68.49,69.27,27598.0,68.64,69.27,68.49,69.27,27598.0
2024-10-30 09:40:00,69.31,69.36,69.03,69.13,19816.0,69.31,69.36,69.03,69.13,19816.0
2024-10-30 09:45:00,69.13,69.67,69.07,69.67,77538.0,69.13,69.67,69.07,69.67,77538.0
2024-10-30 09:50:00,69.65,69.93,69.6,69.92,15516.0,69.65,69.93,69.6,69.92,15516.0
2024-10-30 09:55:00,69.9,70.0,69.65,69.82,25687.0,69.9,70.0,69.65,69.82,25687.0
2024-10-30 10:00:00,69.79,69.8,69.52,69.57,14209.0,69.79,69.8,69.52,69.57,14209.0
2024-10-30 10:05:00,69.55,69.6,69.36,69.48,17732.0,69.55,69.6,69.36,69.48,17732.0
2024-10-30 10:10:00,69.5,69.85,69.37,69.85,24028.0,69.5,69.85,69.37,69.85,24028.0
2024-10-30 10:15:00,69.85,69.93,69.74,69.8,20130.0,69.85,69.93,69.74,69.8,20130.0
2024-10-30 10:20:00,69.84,69.84,69.64,69.71,28453.0,69.84,69.84,69.64,69.71,28453.0
2024-10-30 10:25:00,69.71,69.74,69.53,69.54,24416.0,69.71,69.74,69.53,69.54,24416.0
2024-10-30 10:30:00,69.53,69.72,69.43,69.63,51912.0,69.53,69.72,69.43,69.63,51912.0
2024-10-30 10:35:00,69.65,69.75,69.59,69.62,20830.0,69.65,69.75,69.59,69.62,20830.0
2024-10-30 10:40:00,69.62,69.73,69.59,69.63,19623.0,69.62,69.73,69.59,69.63,19623.0
2024-10-30 10:45:00,69.66,69.71,69.56,69.58,25319.0,69.66,69.71,69.56,69.58,25319.0
2024-10-30 10:50:00,69.59,69.94,69.58,69.78,28402.0,69.59,69.94,69.58,69.78,28402.0
2024-10-30 10:55:00,69.78,69.93,69.71,69.71,33003.0,69.78,69.93,69.71,69.71,33003.0
2024-10-30 11:00:00,69.75,69.75,69.5,69.56,12841.0,69.75,69.75,69.5,69.56,12841.0
2024-10-30 11:05:00,69.53,69.54,69.34,69.48,16344.0,69.53,69.54,69.34,69.48,16344.0
2024-10-30 11:10:00,69.55,69.63,69.47,69.52,14956.0,69.55,69.63,69.47,69.52,14956.0
2024-10-30 11:15:00,69.49,69.62,69.48,69.51,29037.0,69.49,69.62,69.48,69.51,29037.0
2024-10-30 11:20:00,69.48,69.5,69.33,69.5,9974.0,69.48,69.5,69.33,69.5,9974.0
2024-10-30 11:25:00,69.48,69.51,69.33,69.39,11872.0,69.48,69.51,69.33,69.39,11872.0
2024-10-30 11:30:00,69.39,69.5,69.36,69.37,15852.0,69.39,69.5,69.36,69.37,15852.0
2024-10-30 11:35:00,69.38,69.5,69.36,69.45,34647.0,69.38,69.5,69.36,69.45,34647.0
2024-10-30 11:40:00,69.46,69.56,69.46,69.52,9602.0,69.46,69.56,69.46,69.52,9602.0
2024-10-30 11:45:00,69.51,69.51,69.4,69.41,10878.0,69.51,69.51,69.4,69.41,10878.0
2024-10-30 11:50:00,69.41,69.43,69.35,69.36,12388.0,69.41,69.43,69.35,69.36,12388.0
2024-10-30 11:55:00,69.35,69.35,69.23,69.31,11856.0,69.35,69.35,69.23,69.31,11856.0
2024-10-30 12:00:00,69.29,69.34,69.26,69.33,7079.0,69.29,69.34,69.26,69.33,7079.0
2024-10-30 12:05:00,69.34,69.34,69.25,69.27,8544.0,69.34,69.34,69.25,69.27,8544.0
2024-10-30 12:10:00,69.27,69.35,69.23,69.25,17979.0,69.27,69.35,69.23,69.25,17979.0
2024-10-30 12:15:00,69.24,69.26,69.18,69.18,13751.0,69.24,69.26,69.18,69.18,13751.0
2024-10-30 12:20:00,69.19,69.22,69.13,69.14,11068.0,69.19,69.22,69.13,69.14,11068.0
2024-10-30 12:25:00,69.15,69.25,69.14,69.22,17025.0,69.15,69.25,69.14,69.22,17025.0
2024-10-30 12:30:00,69.22,69.33,69.16,69.33,10112.0,69.22,69.33,69.16,69.33,10112.0
2024-10-30 12:35:00,69.32,69.34,69.25,69.27,7263.0,69.32,69.34,69.25,69.27,7263.0
2024-10-30 12:40:00,69.25,69.29,69.2,69.25,7115.0,69.25,69.29,69.2,69.25,7115.0
2024-10-30 12:45:00,69.24,69.29,69.19,69.26,8162.0,69.24,69.29,69.19,69.26,8162.0
2024-10-30 12:50:00,69.27,69.27,69.17,69.2,10438.0,69.27,69.27,69.17,69.2,10438.0
2024-10-30 12:55:00,69.21,69.22,69.08,69.08,12361.0,69.21,69.22,69.08,69.08,12361.0
2024-10-30 13:00:00,69.05,69.13,69.05,69.13,12670.0,69.05,69.13,69.05,69.13,12670.0
2024-10-30 13:05:00,69.13,69.17,69.11,69.15,12507.0,69.13,69.17,69.11,69.15,12507.0
2024-10-30 13:10:00,69.15,69.17,69.09,69.09,9989.0,69.15,69.17,69.09,69.09,9989.0
2024-10-30 13:15:00,69.08,69.19,69.07,69.1,9928.0,69.08,69.19,69.07,69.1,9928.0
2024-10-30 13:20:00,69.1,69.12,69.05,69.12,8189.0,69.1,69.12,69.05,69.12,8189.0
2024-10-30 13:25:00,69.12,69.16,69.09,69.1,16959.0,69.12,69.16,69.09,69.1,16959.0
2024-10-30 13:30:00,69.1,69.11,68.96,68.96,9614.0,69.1,69.11,68.96,68.96,9614.0
2024-10-30 13:35:00,68.98,68.99,68.85,68.92,12139.0,68.98,68.99,68.85,68.92,12139.0
2024-10-30 13:40:00,68.92,68.96,68.84,68.9,9760.0,68.92,68.96,68.84,68.9,9760.0
2024-10-30 13:45:00,68.89,68.98,68.87,68.98,7748.0,68.89,68.98,68.87,68.98,7748.0
2024-10-30 13:50:00,69.0,69.02,68.86,68.98,14089.0,69.0,69.02,68.86,68.98,14089.0
2024-10-30 13:55:00,68.99,69.05,68.96,68.98,17952.0,68.99,69.05,68.96,68.98,17952.0
2024-10-30 14:00:00,68.95,69.01,68.82,68.89,16558.0,68.95,69.01,68.82,68.89,16558.0
2024-10-30 14:05:00,68.89,68.98,68.82,68.98,23137.0,68.89,68.98,68.82,68.98,23137.0
2024-10-30 14:10:00,68.97,69.1,68.9,69.04,21325.0,68.97,69.1,68.9,69.04,21325.0
2024-10-30 14:15:00,69.06,69.12,69.05,69.11,10283.0,69.06,69.12,69.05,69.11,10283.0
2024-10-30 14:20:00,69.12,69.17,69.04,69.06,26664.0,69.12,69.17,69.04,69.06,26664.0
2024-10-30 14:25:00,69.04,69.06,68.94,68.94,18390.0,69.04,69.06,68.94,68.94,18390.0
2024-10-30 14:30:00,68.94,69.02,68.9,68.94,16354.0,68.94,69.02,68.9,68.94,16354.0
2024-10-30 14:35:00,68.95,69.08,68.88,69.06,52155.0,68.95,69.08,68.88,69.06,52155.0
2024-10-30 14:40:00,69.03,69.03,68.86,68.89,13440.0,69.03,69.03,68.86,68.89,13440.0
2024-10-30 14:45:00,68.9,68.94,68.83,68.83,11898.0,68.9,68.94,68.83,68.83,11898.0
2024-10-30 14:50:00,68.85,68.89,68.72,68.81,30979.0,68.85,68.89,68.72,68.81,30979.0
2024-10-30 14:55:00,68.85,68.87,68.78,68.79,18822.0,68.85,68.87,68.78,68.79,18822.0
2024-10-30 15:00:00,68.77,68.79,68.69,68.73,15211.0,68.77,68.79,68.69,68.73,15211.0
2024-10-30 15:05:00,68.71,68.84,68.69,68.8,19331.0,68.71,68.84,68.69,68.8,19331.0
2024-10-30 15:10:00,68.81,68.86,68.79,68.83,21726.0,68.81,68.86,68.79,68.83,21726.0
2024-10-30 15:15:00,68.85,69.06,68.83,69.06,28921.0,68.85,69.06,68.83,69.06,28921.0
2024-10-30 15:20:00,69.04,69.07,68.98,69.01,23223.0,69.04,69.07,68.98,69.01,23223.0
2024-10-30 15:25:00,69.02,69.09,68.96,69.0,29884.0,69.02,69.09,68.96,69.0,29884.0
2024-10-30 15:30:00,68.99,69.23,68.99,69.12,33666.0,68.99,69.23,68.99,69.12,33666.0
2024-10-30 15:35:00,69.12,69.15,69.06,69.13,39117.0,69.12,69.15,69.06,69.13,39117.0
2024-10-30 15:40:00,69.13,69.28,69.07,69.23,46511.0,69.13,69.28,69.07,69.23,46511.0
2024-10-30 15:45:00,69.19,69.2,69.03,69.12,50575.0,69.19,69.2,69.03,69.12,50575.0
2024-10-30 15:50:00,69.12,69.15,69.02,69.14,69825.0,69.12,69.15,69.02,69.14,69825.0
2024-10-30 15:55:00,69.14,69.15,68.99,69.08,248755.0,69.14,69.15,68.99,69.08,248755.0
2024-10-31 09:30:00,62.43,63.2,62.1,62.26,257895.0,62.43,63.2,62.1,62.26,257895.0
2024-10-31 09:35:00,62.1,62.34,60.2,60.81,363186.0,62.1,62.34,60.2,60.81,363186.0
2024-10-31 09:40:00,60.79,60.81,59.61,59.69,245717.0,60.79,60.81,59.61,59.69,245717.0
2024-10-31 09:45:00,59.69,59.69,58.61,59.13,279580.0,59.69,59.69,58.61,59.13,279580.0
2024-10-31 09:50:00,59.11,59.87,58.87,59.5,244997.0,59.11,59.87,58.87,59.5,244997.0
2024-10-31 09:55:00,59.48,59.88,59.32,59.59,221131.0,59.48,59.88,59.32,59.59,221131.0
2024-10-31 10:00:00,59.59,59.73,59.42,59.52,201561.0,59.59,59.73,59.42,59.52,201561.0
2024-10-31 10:05:00,59.52,59.52,58.36,58.51,139515.0,59.52,59.52,58.36,58.51,139515.0
2024-10-31 10:10:00,58.53,58.58,58.17,58.46,192274.0,58.53,58.58,58.17,58.46,192274.0
2024-10-31 10:15:00,58.47,58.82,58.33,58.37,123471.0,58.47,58.82,58.33,58.37,123471.0
2024-10-31 10:20:00,58.35,58.41,57.78,57.88,199856.0,58.35,58.41,57.78,57.88,199856.0
2024-10-31 10:25:00,57.88,57.92,57.01,57.28,201066.0,57.88,57.92,57.01,57.28,201066.0
2024-10-31 10:30:00,57.29,57.35,56.91,57.12,279371.0,57.29,57.35,56.91,57.12,279371.0
2024-10-31 10:35:00,57.1,57.47,57.0,57.23,160980.0,57.1,57.47,57.0,57.23,160980.0
2024-10-31 10:40:00,57.28,57.28,56.69,56.7,279960.0,57.28,57.28,56.69,56.7,279960.0
2024-10-31 10:45:00,56.69,56.85,56.38,56.53,184995.0,56.69,56.85,56.38,56.53,184995.0
2024-10-31 10:50:00,56.53,57.04,56.35,57.0,326198.0,56.53,57.04,56.35,57.0,326198.0
2024-10-31 10:55:00,56.98,57.1,56.43,56.48,184607.0,56.98,57.1,56.43,56.48,184607.0
2024-10-31 11:00:00,56.52,56.73,56.46,56.57,97588.0,56.52,56.73,56.46,56.57,97588.0
2024-10-31 11:05:00,56.57,57.03,56.46,56.97,160587.0,56.57,57.03,56.46,56.97,160587.0
2024-10-31 11:10:00,56.99,57.35,56.94,57.15,101570.0,56.99,57.35,56.94,57.15,101570.0
2024-10-31 11:15:00,57.13,57.18,57.02,57.08,138268.0,57.13,57.18,57.02,57.08,138268.0
2024-10-31 11:20:00,57.08,57.3,57.04,57.26,94875.0,57.08,57.3,57.04,57.26,94875.0
2024-10-31 11:25:00,57.27,57.58,57.23,57.54,157448.0,57.27,57.58,57.23,57.54,157448.0
2024-10-31 11:30:00,57.55,57.58,57.22,57.4,104482.0,57.55,57.58,57.22,57.4,104482.0
2024-10-31 11:35:00,57.37,57.38,56.57,56.68,122370.0,57.37,57.38,56.57,56.68,122370.0
2024-10-31 11:40:00,56.64,56.64,56.41,56.54,56661.0,56.64,56.64,56.41,56.54,56661.0
2024-10-31 11:45:00,56.53,56.64,56.28,56.54,103059.0,56.53,56.64,56.28,56.54,103059.0
2024-10-31 11:50:00,56.55,56.89,56.55,56.89,87738.0,56.55,56.89,56.55,56.89,87738.0
2024-10-31 11:55:00,56.88,56.91,56.71,56.87,57688.0,56.88,56.91,56.71,56.87,57688.0
2024-10-31 12:00:00,56.86,56.96,56.73,56.83,104245.0,56.86,56.96,56.73,56.83,104245.0
2024-10-31 12:05:00,56.83,57.04,56.7,56.78,97400.0,56.83,57.04,56.7,56.78,97400.0
2024-10-31 12:10:00,56.79,57.03,56.79,56.97,73689.0,56.79,57.03,56.79,56.97,73689.0
2024-10-31 12:15:00,56.98,57.0,56.71,56.97,146950.0,56.98,57.0,56.71,56.97,146950.0
2024-10-31 12:20:00,56.95,56.99,56.86,56.87,86462.0,56.95,56.99,56.86,56.87,86462.0
2024-10-31 12:25:00,56.87,56.87,56.58,56.69,128458.0,56.87,56.87,56.58,56.69,128458.0
2024-10-31 12:30:00,56.69,56.7,56.42,56.42,69665.0,56.69,56.7,56.42,56.42,69665.0
2024-10-31 12:35:00,56.43,56.44,56.12,56.2,105828.0,56.43,56.44,56.12,56.2,105828.0
2024-10-31 12:40:00,56.22,56.48,56.12,56.3,104753.0,56.22,56.48,56.12,56.3,104753.0
2024-10-31 12:45:00,56.3,56.35,56.09,56.15,103045.0,56.3,56.35,56.09,56.15,103045.0
2024-10-31 12:50:00,56.15,56.36,56.03,56.29,218247.0,56.15,56.36,56.03,56.29,218247.0
2024-10-31 12:55:00,56.3,56.34,56.16,56.34,66559.0,56.3,56.34,56.16,56.34,66559.0
2024-10-31 13:00:00,56.34,56.76,56.33,56.66,105035.0,56.34,56.76,56.33,56.66,105035.0
2024-10-31 13:05:00,56.67,56.89,56.66,56.8,98293.0,56.67,56.89,56.66,56.8,98293.0
2024-10-31 13:10:00,56.8,56.96,56.66,56.96,82125.0,56.8,56.96,56.66,56.96,82125.0
2024-10-31 13:15:00,56.95,56.99,56.7,56.96,92455.0,56.95,56.99,56.7,56.96,92455.0
2024-10-31 13:20:00,56.95,57.15,56.95,57.1,99614.0,56.95,57.15,56.95,57.1,99614.0
2024-10-31 13:25:00,57.11,57.24,57.06,57.19,77018.0,57.11,57.24,57.06,57.19,77018.0
2024-10-31 13:30:00,57.19,57.44,57.18,57.28,128927.0,57.19,57.44,57.18,57.28,128927.0
2024-10-31 13:35:00,57.26,57.42,57.22,57.23,60637.0,57.26,57.42,57.22,57.23,60637.0
2024-10-31 13:40:00,57.25,57.25,56.86,56.86,74985.0,57.25,57.25,56.86,56.86,74985.0
2024-10-31 13:45:00,56.84,56.84,56.72,56.76,44693.0,56.84,56.84,56.72,56.76,44693.0
2024-10-31 13:50:00,56.74,56.82,56.5,56.52,112560.0,56.74,56.82,56.5,56.52,112560.0
2024-10-31 13:55:00,56.51,56.57,56.26,56.28,87796.0,56.51,56.57,56.26,56.28,87796.0
2024-10-31 14:00:00,56.26,56.37,56.15,56.27,113843.0,56.26,56.37,56.15,56.27,113843.0
2024-10-31 14:05:00,56.26,56.4,55.99,56.02,98896.0,56.26,56.4,55.99,56.02,98896.0
2024-10-31 14:10:00,56.01,56.1,55.61,55.61,97903.0,56.01,56.1,55.61,55.61,97903.0
2024-10-31 14:15:00,55.61,55.71,55.38,55.43,101863.0,55.61,55.71,55.38,55.43,101863.0
2024-10-31 14:20:00,55.4,55.64,55.14,55.19,158483.0,55.4,55.64,55.14,55.19,158483.0
2024-10-31 14:25:00,55.21,55.22,54.84,54.84,148377.0,55.21,55.22,54.84,54.84,148377.0
2024-10-31 14:30:00,54.84,55.08,54.71,54.9,155804.0,54.84,55.08,54.71,54.9,155804.0
2024-10-31 14:35:00,54.89,55.23,54.81,54.93,130806.0,54.89,55.23,54.81,54.93,130806.0
2024-10-31 14:40:00,54.94,55.03,54.83,54.92,103704.0,54.94,55.03,54.83,54.92,103704.0
2024-10-31 14:45:00,54.91,55.01,54.89,54.95,112552.0,54.91,55.01,54.89,54.95,112552.0
2024-10-31 14:50:00,54.94,55.09,54.71,55.06,155110.0,54.94,55.09,54.71,55.06,155110.0
2024-10-31 14:55:00,55.07,55.54,55.05,55.46,165774.0,55.07,55.54,55.05,55.46,165774.0
2024-10-31 15:00:00,55.47,55.51,55.33,55.36,125181.0,55.47,55.51,55.33,55.36,125181.0
2024-10-31 15:05:00,55.35,55.45,55.28,55.43,99936.0,55.35,55.45,55.28,55.43,99936.0
2024-10-31 15:10:00,55.43,55.51,55.33,55.35,162200.0,55.43,55.51,55.33,55.35,162200.0
2024-10-31 15:15:00,55.35,55.37,54.7,54.83,250778.0,55.35,55.37,54.7,54.83,250778.0
2024-10-31 15:20:00,54.84,54.96,54.74,54.87,320958.0,54.84,54.96,54.74,54.87,320958.0
2024-10-31 15:25:00,54.87,55.27,54.85,55.09,205512.0,54.87,55.27,54.85,55.09,205512.0
2024-10-31 15:30:00,55.1,55.78,55.1,55.7,246369.0,55.1,55.78,55.1,55.7,246369.0
2024-10-31 15:35:00,55.7,56.13,55.7,56.13,255502.0,55.7,56.13,55.7,56.13,255502.0
2024-10-31 15:40:00,56.13,56.8,56.12,56.71,372067.0,56.13,56.8,56.12,56.71,372067.0
2024-10-31 15:45:00,56.75,56.77,56.51,56.64,262089.0,56.75,56.77,56.51,56.64,262089.0
2024-10-31 15:50:00,56.64,57.08,56.63,56.98,507801.0,56.64,57.08,56.63,56.98,507801.0
2024-10-31 15:55:00,56.98,57.18,56.79,56.87,1041684.0,56.98,57.18,56.79,56.87,1041684.0
2024-11-01 09:30:00,57.49,57.99,57.16,57.4,223389.0,57.49,57.99,57.16,57.4,223389.0
2024-11-01 09:35:00,57.39,57.91,57.29,57.91,240389.0,57.39,57.91,57.29,57.91,240389.0
2024-11-01 09:40:00,57.91,58.47,57.78,58.47,138264.0,57.91,58.47,57.78,58.47,138264.0
2024-11-01 09:45:00,58.45,58.71,58.17,58.66,162757.0,58.45,58.71,58.17,58.66,162757.0
2024-11-01 09:50:00,58.71,58.95,58.21,58.29,144901.0,58.71,58.95,58.21,58.29,144901.0
2024-11-01 09:55:00,58.27,58.27,57.78,57.88,55517.0,58.27,58.27,57.78,57.88,55517.0
2024-11-01 10:00:00,57.87,57.89,56.54,56.6,105141.0,57.87,57.89,56.54,56.6,105141.0
2024-11-01 10:05:00,56.6,56.87,56.43,56.68,116071.0,56.6,56.87,56.43,56.68,116071.0
2024-11-01 10:10:00,56.68,56.86,56.45,56.84,60713.0,56.68,56.86,56.45,56.84,60713.0
2024-11-01 10:15:00,56.77,56.98,56.73,56.75,44708.0,56.77,56.98,56.73,56.75,44708.0
2024-11-01 10:20:00,56.77,56.92,56.63,56.83,34927.0,56.77,56.92,56.63,56.83,34927.0
2024-11-01 10:25:00,56.83,57.03,56.83,56.95,40268.0,56.83,57.03,56.83,56.95,40268.0
2024-11-01 10:30:00,56.95,57.08,56.79,56.88,32516.0,56.95,57.08,56.79,56.88,32516.0
2024-11-01 10:35:00,56.86,56.94,56.53,56.57,31691.0,56.86,56.94,56.53,56.57,31691.0
2024-11-01 10:40:00,56.57,56.57,56.0,56.0,76867.0,56.57,56.57,56.0,56.0,76867.0
2024-11-01 10:45:00,56.02,56.42,56.0,56.21,80507.0,56.02,56.42,56.0,56.21,80507.0
2024-11-01 10:50:00,56.21,56.51,56.03,56.45,62890.0,56.21,56.51,56.03,56.45,62890.0
2024-11-01 10:55:00,56.45,56.52,56.42,56.47,36982.0,56.45,56.52,56.42,56.47,36982.0
2024-11-01 11:00:00,56.47,56.61,56.45,56.47,56166.0,56.47,56.61,56.45,56.47,56166.0
2024-11-01 11:05:00,56.47,56.49,56.28,56.29,28292.0,56.47,56.49,56.28,56.29,28292.0
2024-11-01 11:10:00,56.29,56.51,56.25,56.51,38199.0,56.29,56.51,56.25,56.51,38199.0
2024-11-01 11:15:00,56.51,56.51,56.4,56.45,28278.0,56.51,56.51,56.4,56.45,28278.0
2024-11-01 11:20:00,56.45,56.67,56.38,56.63,42842.0,56.45,56.67,56.38,56.63,42842.0
2024-11-01 11:25:00,56.63,56.86,56.59,56.84,36359.0,56.63,56.86,56.59,56.84,36359.0
2024-11-01 11:30:00,56.84,57.0,56.83,57.0,41473.0,56.84,57.0,56.83,57.0,41473.0
2024-11-01 11:35:00,57.0,57.14,56.92,57.12,48219.0,57.0,57.14,56.92,57.12,48219.0
2024-11-01 11:40:00,57.11,57.18,56.96,57.08,48091.0,57.11,57.18,56.96,57.08,48091.0
2024-11-01 11:45:00,57.1,57.14,56.99,57.14,39182.0,57.1,57.14,56.99,57.14,39182.0
2024-11-01 11:50:00,57.14,57.26,56.87,57.16,146702.0,57.14,57.26,56.87,57.16,146702.0
2024-11-01 11:55:00,57.12,57.13,56.99,57.08,36344.0,57.12,57.13,56.99,57.08,36344.0
2024-11-01 12:00:00,57.07,57.07,56.97,56.99,31929.0,57.07,57.07,56.97,56.99,31929.0
2024-11-01 12:05:00,56.98,57.05,56.97,57.0,19318.0,56.98,57.05,56.97,57.0,19318.0
2024-11-01 12:10:00,57.01,57.02,56.88,56.88,24588.0,57.01,57.02,56.88,56.88,24588.0
2024-11-01 12:15:00,56.88,56.88,56.74,56.75,63721.0,56.88,56.88,56.74,56.75,63721.0
2024-11-01 12:20:00,56.75,56.75,56.36,56.54,26199.0,56.75,56.75,56.36,56.54,26199.0
2024-11-01 12:25:00,56.53,56.54,56.43,56.45,17151.0,56.53,56.54,56.43,56.45,17151.0
2024-11-01 12:30:00,56.45,56.53,56.44,56.47,14739.0,56.45,56.53,56.44,56.47,14739.0
2024-11-01 12:35:00,56.46,56.47,56.26,56.47,30234.0,56.46,56.47,56.26,56.47,30234.0
2024-11-01 12:40:00,56.47,56.47,56.34,56.39,36602.0,56.47,56.47,56.34,56.39,36602.0
2024-11-01 12:45:00,56.37,56.49,56.36,56.49,14411.0,56.37,56.49,56.36,56.49,14411.0
2024-11-01 12:50:00,56.49,56.68,56.45,56.55,25273.0,56.49,56.68,56.45,56.55,25273.0
2024-11-01 12:55:00,56.54,56.71,56.53,56.62,22223.0,56.54,56.71,56.53,56.62,22223.0
2024-11-01 13:00:00,56.63,56.73,56.58,56.73,17243.0,56.63,56.73,56.58,56.73,17243.0
2024-11-01 13:05:00,56.72,56.82,56.68,56.82,21689.0,56.72,56.82,56.68,56.82,21689.0
2024-11-01 13:10:00,56.82,57.0,56.79,56.95,44303.0,56.82,57.0,56.79,56.95,44303.0
2024-11-01 13:15:00,56.94,57.07,56.86,56.96,70598.0,56.94,57.07,56.86,56.96,70598.0
2024-11-01 13:20:00,56.96,57.14,56.96,57.14,48478.0,56.96,57.14,56.96,57.14,48478.0
2024-11-01 13:25:00,57.12,57.14,56.78,56.78,35434.0,57.12,57.14,56.78,56.78,35434.0
2024-11-01 13:30:00,56.79,56.79,56.6,56.63,21318.0,56.79,56.79,56.6,56.63,21318.0
2024-11-01 13:35:00,56.64,56.64,56.47,56.48,29140.0,56.64,56.64,56.47,56.48,29140.0
2024-11-01 13:40:00,56.46,56.46,56.34,56.38,20170.0,56.46,56.46,56.34,56.38,20170.0
2024-11-01 13:45:00,56.38,56.48,56.36,56.47,13532.0,56.38,56.48,56.36,56.47,13532.0
2024-11-01 13:50:00,56.47,56.48,56.37,56.45,23145.0,56.47,56.48,56.37,56.45,23145.0
2024-11-01 13:55:00,56.44,56.49,56.39,56.47,19833.0,56.44,56.49,56.39,56.47,19833.0
2024-11-01 14:00:00,56.45,56.5,56.43,56.49,12914.0,56.45,56.5,56.43,56.49,12914.0
2024-11-01 14:05:00,56.5,56.56,56.42,56.43,20472.0,56.5,56.56,56.42,56.43,20472.0
2024-11-01 14:10:00,56.43,56.44,56.31,56.31,19557.0,56.43,56.44,56.31,56.31,19557.0
2024-11-01 14:15:00,56.3,56.41,56.3,56.41,20760.0,56.3,56.41,56.3,56.41,20760.0
2024-11-01 14:20:00,56.41,56.55,56.38,56.55,20713.0,56.41,56.55,56.38,56.55,20713.0
2024-11-01 14:25:00,56.55,56.6,56.54,56.57,23927.0,56.55,56.6,56.54,56.57,23927.0
2024-11-01 14:30:00,56.56,56.57,56.42,56.45,39702.0,56.56,56.57,56.42,56.45,39702.0
2024-11-01 14:35:00,56.45,56.47,56.41,56.41,19316.0,56.45,56.47,56.41,56.41,19316.0
2024-11-01 14:40:00,56.42,56.48,56.34,56.41,24314.0,56.42,56.48,56.34,56.41,24314.0
2024-11-01 14:45:00,56.42,56.51,56.42,56.46,22153.0,56.42,56.51,56.42,56.46,22153.0
2024-11-01 14:50:00,56.46,56.55,56.38,56.4,29920.0,56.46,56.55,56.38,56.4,29920.0
2024-11-01 14:55:00,56.41,56.57,56.41,56.55,26812.0,56.41,56.57,56.41,56.55,26812.0
2024-11-01 15:00:00,56.57,56.58,56.42,56.43,18361.0,56.57,56.58,56.42,56.43,18361.0
2024-11-01 15:05:00,56.43,56.52,56.4,56.52,34929.0,56.43,56.52,56.4,56.52,34929.0
2024-11-01 15:10:00,56.52,56.52,56.36,56.39,45096.0,56.52,56.52,56.36,56.39,45096.0
2024-11-01 15:15:00,56.39,56.53,56.37,56.52,111351.0,56.39,56.53,56.37,56.52,111351.0
2024-11-01 15:20:00,56.52,56.62,56.45,56.61,53989.0,56.52,56.62,56.45,56.61,53989.0
2024-11-01 15:25:00,56.59,56.62,56.51,56.58,83861.0,56.59,56.62,56.51,56.58,83861.0
2024-11-01 15:30:00,56.59,56.67,56.41,56.64,100152.0,56.59,56.67,56.41,56.64,100152.0
2024-11-01 15:35:00,56.64,56.78,56.59,56.74,41409.0,56.64,56.78,56.59,56.74,41409.0
2024-11-01 15:40:00,56.73,56.73,56.51,56.52,77744.0,56.73,56.73,56.51,56.52,77744.0
2024-11-01 15:45:00,56.51,56.59,56.45,56.48,76966.0,56.51,56.59,56.45,56.48,76966.0
2024-11-01 15:50:00,56.48,56.78,56.46,56.52,177648.0,56.48,56.78,56.46,56.52,177648.0
2024-11-01 15:55:00,56.53,56.6,56.35,56.36,280369.0,56.53,56.6,56.35,56.36,280369.0
2024-11-04 09:30:00,56.59,57.17,56.44,57.05,105296.0,56.59,57.17,56.44,57.05,105296.0
2024-11-04 09:35:00,56.97,57.37,56.8,57.37,27958.0,56.97,57.37,56.8,57.37,27958.0
2024-11-04 09:40:00,57.37,57.45,57.12,57.35,25653.0,57.37,57.45,57.12,57.35,25653.0
2024-11-04 09:45:00,57.33,57.35,57.03,57.11,30570.0,57.33,57.35,57.03,57.11,30570.0
2024-11-04 09:50:00,57.03,57.32,57.0,57.27,33805.0,57.03,57.32,57.0,57.27,33805.0
2024-11-04 09:55:00,57.28,57.75,57.18,57.6,67016.0,57.28,57.75,57.18,57.6,67016.0
2024-11-04 10:00:00,57.56,57.73,57.37,57.41,59134.0,57.56,57.73,57.37,57.41,59134.0
2024-11-04 10:05:00,57.46,57.52,57.35,57.46,23481.0,57.46,57.52,57.35,57.46,23481.0
2024-11-04 10:10:00,57.47,57.52,57.28,57.28,21900.0,57.47,57.52,57.28,57.28,21900.0
2024-11-04 10:15:00,57.3,57.52,57.23,57.44,51782.0,57.3,57.52,57.23,57.44,51782.0
2024-11-04 10:20:00,57.46,57.53,57.27,57.42,49161.0,57.46,57.53,57.27,57.42,49161.0
2024-11-04 10:25:00,57.42,57.57,57.34,57.55,29425.0,57.42,57.57,57.34,57.55,29425.0
2024-11-04 10:30:00,57.55,57.77,57.5,57.59,25256.0,57.55,57.77,57.5,57.59,25256.0
2024-11-04 10:35:00,57.61,57.75,57.52,57.56,38134.0,57.61,57.75,57.52,57.56,38134.0
2024-11-04 10:40:00,57.59,57.63,57.45,57.55,19721.0,57.59,57.63,57.45,57.55,19721.0
2024-11-04 10:45:00,57.55,57.57,57.12,57.21,24510.0,57.55,57.57,57.12,57.21,24510.0
2024-11-04 10:50:00,57.21,57.33,56.96,57.31,36154.0,57.21,57.33,56.96,57.31,36154.0
2024-11-04 10:55:00,57.26,57.31,56.98,57.07,15081.0,57.26,57.31,56.98,57.07,15081.0
2024-11-04 11:00:00,57.05,57.08,56.79,56.84,26124.0,57.05,57.08,56.79,56.84,26124.0
2024-11-04 11:05:00,56.85,56.95,56.82,56.94,15920.0,56.85,56.95,56.82,56.94,15920.0
2024-11-04 11:10:00,56.94,57.06,56.93,57.03,16181.0,56.94,57.06,56.93,57.03,16181.0
2024-11-04 11:15:00,57.04,57.05,56.89,56.98,15910.0,57.04,57.05,56.89,56.98,15910.0
2024-11-04 11:20:00,56.99,57.02,56.92,56.95,14425.0,56.99,57.02,56.92,56.95,14425.0
2024-11-04 11:25:00,56.96,57.02,56.91,56.99,25142.0,56.96,57.02,56.91,56.99,25142.0
2024-11-04 11:30:00,56.96,57.0,56.89,56.89,12976.0,56.96,57.0,56.89,56.89,12976.0
2024-11-04 11:35:00,56.88,56.95,56.73,56.76,24692.0,56.88,56.95,56.73,56.76,24692.0
2024-11-04 11:40:00,56.73,56.89,56.73,56.81,27399.0,56.73,56.89,56.73,56.81,27399.0
2024-11-04 11:45:00,56.79,56.87,56.68,56.69,18524.0,56.79,56.87,56.68,56.69,18524.0
2024-11-04 11:50:00,56.69,57.0,56.64,57.0,27982.0,56.69,57.0,56.64,57.0,27982.0
2024-11-04 11:55:00,56.97,57.07,56.84,56.95,24492.0,56.97,57.07,56.84,56.95,24492.0
2024-11-04 12:00:00,56.92,56.93,56.73,56.84,60216.0,56.92,56.93,56.73,56.84,60216.0
2024-11-04 12:05:00,56.85,56.91,56.75,56.76,21970.0,56.85,56.91,56.75,56.76,21970.0
2024-11-04 12:10:00,56.75,56.86,56.72,56.77,32131.0,56.75,56.86,56.72,56.77,32131.0
2024-11-04 12:15:00,56.77,56.99,56.75,56.96,18813.0,56.77,56.99,56.75,56.96,18813.0
2024-11-04 12:20:00,56.96,57.16,56.93,57.11,26746.0,56.96,57.16,56.93,57.11,26746.0
2024-11-04 12:25:00,57.12,57.14,57.05,57.08,18369.0,57.12,57.14,57.05,57.08,18369.0
2024-11-04 12:30:00,57.11,57.17,57.08,57.12,21410.0,57.11,57.17,57.08,57.12,21410.0
2024-11-04 12:35:00,57.13,57.15,57.03,57.15,22501.0,57.13,57.15,57.03,57.15,22501.0
2024-11-04 12:40:00,57.15,57.28,57.09,57.27,25432.0,57.15,57.28,57.09,57.27,25432.0
2024-11-04 12:45:00,57.26,57.43,57.24,57.4,25334.0,57.26,57.43,57.24,57.4,25334.0
2024-11-04 12:50:00,57.4,57.4,57.24,57.27,19022.0,57.4,57.4,57.24,57.27,19022.0
2024-11-04 12:55:00,57.27,57.29,57.18,57.26,15496.0,57.27,57.29,57.18,57.26,15496.0
2024-11-04 13:00:00,57.27,57.27,57.09,57.13,16092.0,57.27,57.27,57.09,57.13,16092.0
2024-11-04 13:05:00,57.11,57.11,56.9,57.03,19511.0,57.11,57.11,56.9,57.03,19511.0
2024-11-04 13:10:00,57.05,57.07,56.99,57.05,36178.0,57.05,57.07,56.99,57.05,36178.0
2024-11-04 13:15:00,57.05,57.21,57.04,57.14,17074.0,57.05,57.21,57.04,57.14,17074.0
2024-11-04 13:20:00,57.13,57.15,57.0,57.02,17323.0,57.13,57.15,57.0,57.02,17323.0
2024-11-04 13:25:00,57.02,57.05,56.87,56.92,17979.0,57.02,57.05,56.87,56.92,17979.0
2024-11-04 13:30:00,56.9,56.9,56.72,56.75,40185.0,56.9,56.9,56.72,56.75,40185.0
2024-11-04 13:35:00,56.75,56.97,56.74,56.95,37794.0,56.75,56.97,56.74,56.95,37794.0
2024-11-04 13:40:00,56.95,57.02,56.85,56.91,29440.0,56.95,57.02,56.85,56.91,29440.0
2024-11-04 13:45:00,56.91,57.0,56.87,56.9,27533.0,56.91,57.0,56.87,56.9,27533.0
2024-11-04 13:50:00,56.91,57.0,56.87,56.89,26464.0,56.91,57.0,56.87,56.89,26464.0
2024-11-04 13:55:00,56.89,56.89,56.77,56.78,66571.0,56.89,56.89,56.77,56.78,66571.0
2024-11-04 14:00:00,56.79,56.91,56.78,56.84,25611.0,56.79,56.91,56.78,56.84,25611.0
2024-11-04 14:05:00,56.85,56.91,56.81,56.84,14366.0,56.85,56.91,56.81,56.84,14366.0
2024-11-04 14:10:00,56.82,56.86,56.74,56.79,22257.0,56.82,56.86,56.74,56.79,22257.0
2024-11-04 14:15:00,56.8,56.8,56.28,56.61,83698.0,56.8,56.8,56.28,56.61,83698.0
2024-11-04 14:20:00,56.6,56.72,56.6,56.61,23700.0,56.6,56.72,56.6,56.61,23700.0
2024-11-04 14:25:00,56.61,56.63,56.38,56.38,31712.0,56.61,56.63,56.38,56.38,31712.0
2024-11-04 14:30:00,56.37,56.53,56.37,56.4,41940.0,56.37,56.53,56.37,56.4,41940.0
2024-11-04 14:35:00,56.41,56.73,56.39,56.63,37403.0,56.41,56.73,56.39,56.63,37403.0
2024-11-04 14:40:00,56.63,56.63,56.46,56.46,40934.0,56.63,56.63,56.46,56.46,40934.0
2024-11-04 14:45:00,56.49,56.59,56.48,56.56,29961.0,56.49,56.59,56.48,56.56,29961.0
2024-11-04 14:50:00,56.56,56.56,56.28,56.38,34027.0,56.56,56.56,56.28,56.38,34027.0
2024-11-04 14:55:00,56.4,56.55,56.37,56.42,42430.0,56.4,56.55,56.37,56.42,42430.0
2024-11-04 15:00:00,56.42,56.5,56.41,56.45,17701.0,56.42,56.5,56.41,56.45,17701.0
2024-11-04 15:05:00,56.45,56.51,56.42,56.48,27419.0,56.45,56.51,56.42,56.48,27419.0
2024-11-04 15:10:00,56.47,56.47,56.3,56.32,59103.0,56.47,56.47,56.3,56.32,59103.0
2024-11-04 15:15:00,56.32,56.45,56.26,56.45,26244.0,56.32,56.45,56.26,56.45,26244.0
2024-11-04 15:20:00,56.41,56.46,56.38,56.41,25710.0,56.41,56.46,56.38,56.41,25710.0
2024-11-04 15:25:00,56.42,56.5,56.33,56.36,29034.0,56.42,56.5,56.33,56.36,29034.0
2024-11-04 15:30:00,56.36,56.4,56.27,56.27,36538.0,56.36,56.4,56.27,56.27,36538.0
2024-11-04 15:35:00,56.26,56.27,56.17,56.2,36282.0,56.26,56.27,56.17,56.2,36282.0
2024-11-04 15:40:00,56.2,56.3,56.18,56.3,56491.0,56.2,56.3,56.18,56.3,56491.0
2024-11-04 15:45:00,56.3,56.34,56.14,56.16,61166.0,56.3,56.34,56.14,56.16,61166.0
2024-11-04 15:50:00,56.15,56.29,56.1,56.13,83280.0,56.15,56.29,56.1,56.13,83280.0
2024-11-04 15:55:00,56.13,56.21,55.93,55.94,436106.0,56.13,56.21,55.93,55.94,436106.0
2024-11-05 09:30:00,55.54,55.65,54.51,55.11,157330.0,55.54,55.65,54.51,55.11,157330.0
2024-11-05 09:35:00,55.06,55.19,54.39,54.47,70136.0,55.06,55.19,54.39,54.47,70136.0
2024-11-05 09:40:00,54.43,55.05,54.41,54.94,102057.0,54.43,55.05,54.41,54.94,102057.0
2024-11-05 09:45:00,54.94,55.23,54.66,55.15,134570.0,54.94,55.23,54.66,55.15,134570.0
2024-11-05 09:50:00,55.14,55.15,54.76,54.91,92003.0,55.14,55.15,54.76,54.91,92003.0
2024-11-05 09:55:00,54.86,54.89,54.4,54.55,89814.0,54.86,54.89,54.4,54.55,89814.0
2024-11-05 10:00:00,54.54,54.59,54.12,54.36,92192.0,54.54,54.59,54.12,54.36,92192.0
2024-11-05 10:05:00,54.38,54.5,54.0,54.08,82871.0,54.38,54.5,54.0,54.08,82871.0
2024-11-05 10:10:00,54.1,54.42,54.09,54.4,135269.0,54.1,54.42,54.09,54.4,135269.0
2024-11-05 10:15:00,54.39,54.51,54.24,54.51,79365.0,54.39,54.51,54.24,54.51,79365.0
2024-11-05 10:20:00,54.51,54.62,54.45,54.52,58777.0,54.51,54.62,54.45,54.52,58777.0
2024-11-05 10:25:00,54.52,54.85,54.46,54.51,95268.0,54.52,54.85,54.46,54.51,95268.0
2024-11-05 10:30:00,54.5,54.7,54.34,54.45,84389.0,54.5,54.7,54.34,54.45,84389.0
2024-11-05 10:35:00,54.45,54.45,54.25,54.34,28463.0,54.45,54.45,54.25,54.34,28463.0
2024-11-05 10:40:00,54.31,54.45,54.18,54.43,41290.0,54.31,54.45,54.18,54.43,41290.0
2024-11-05 10:45:00,54.43,54.51,54.3,54.45,88022.0,54.43,54.51,54.3,54.45,88022.0
2024-11-05 10:50:00,54.47,54.47,54.02,54.02,58119.0,54.47,54.47,54.02,54.02,58119.0
2024-11-05 10:55:00,54.02,54.2,53.97,54.11,67149.0,54.02,54.2,53.97,54.11,67149.0
2024-11-05 11:00:00,54.11,54.29,54.02,54.25,47953.0,54.11,54.29,54.02,54.25,47953.0
2024-11-05 11:05:00,54.25,54.25,53.96,54.16,71828.0,54.25,54.25,53.96,54.16,71828.0
2024-11-05 11:10:00,54.18,54.28,54.13,54.24,99442.0,54.18,54.28,54.13,54.24,99442.0
2024-11-05 11:15:00,54.23,54.5,54.1,54.2,79694.0,54.23,54.5,54.1,54.2,79694.0
2024-11-05 11:20:00,54.2,54.49,54.13,54.47,52059.0,54.2,54.49,54.13,54.47,52059.0
2024-11-05 11:25:00,54.46,54.61,54.45,54.51,51603.0,54.46,54.61,54.45,54.51,51603.0
2024-11-05 11:30:00,54.47,54.65,54.44,54.62,32940.0,54.47,54.65,54.44,54.62,32940.0
2024-11-05 11:35:00,54.61,54.7,54.53,54.61,45204.0,54.61,54.7,54.53,54.61,45204.0
2024-11-05 11:40:00,54.62,54.67,54.55,54.6,24885.0,54.62,54.67,54.55,54.6,24885.0
2024-11-05 11:45:00,54.64,54.65,54.5,54.58,26039.0,54.64,54.65,54.5,54.58,26039.0
2024-11-05 11:50:00,54.57,54.62,54.47,54.56,27205.0,54.57,54.62,54.47,54.56,27205.0
2024-11-05 11:55:00,54.59,54.66,54.55,54.59,20020.0,54.59,54.66,54.55,54.59,20020.0
2024-11-05 12:00:00,54.59,54.59,54.48,54.57,14600.0,54.59,54.59,54.48,54.57,14600.0
2024-11-05 12:05:00,54.57,54.6,54.44,54.45,27852.0,54.57,54.6,54.44,54.45,27852.0
2024-11-05 12:10:00,54.45,54.47,54.37,54.44,37467.0,54.45,54.47,54.37,54.44,37467.0
2024-11-05 12:15:00,54.45,54.71,54.43,54.69,31963.0,54.45,54.71,54.43,54.69,31963.0
2024-11-05 12:20:00,54.68,54.68,54.36,54.52,23587.0,54.68,54.68,54.36,54.52,23587.0
2024-11-05 12:25:00,54.53,54.56,54.39,54.48,16044.0,54.53,54.56,54.39,54.48,16044.0
2024-11-05 12:30:00,54.47,54.55,54.41,54.47,22315.0,54.47,54.55,54.41,54.47,22315.0
2024-11-05 12:35:00,54.47,54.62,54.45,54.61,20637.0,54.47,54.62,54.45,54.61,20637.0
2024-11-05 12:40:00,54.61,54.61,54.43,54.44,26069.0,54.61,54.61,54.43,54.44,26069.0
2024-11-05 12:45:00,54.46,54.66,54.46,54.66,21680.0,54.46,54.66,54.46,54.66,21680.0
2024-11-05 12:50:00,54.67,54.68,54.5,54.59,20817.0,54.67,54.68,54.5,54.59,20817.0
2024-11-05 12:55:00,54.59,54.81,54.58,54.74,20550.0,54.59,54.81,54.58,54.74,20550.0
2024-11-05 13:00:00,54.74,54.96,54.74,54.95,21101.0,54.74,54.96,54.74,54.95,21101.0
2024-11-05 13:05:00,54.97,55.01,54.81,54.82,22716.0,54.97,55.01,54.81,54.82,22716.0
2024-11-05 13:10:00,54.84,54.89,54.79,54.83,22535.0,54.84,54.89,54.79,54.83,22535.0
2024-11-05 13:15:00,54.83,55.03,54.82,54.84,30175.0,54.83,55.03,54.82,54.84,30175.0
2024-11-05 13:20:00,54.87,54.87,54.78,54.8,16426.0,54.87,54.87,54.78,54.8,16426.0
2024-11-05 13:25:00,54.82,54.88,54.8,54.88,10938.0,54.82,54.88,54.8,54.88,10938.0
2024-11-05 13:30:00,54.86,54.89,54.82,54.84,12098.0,54.86,54.89,54.82,54.84,12098.0
2024-11-05 13:35:00,54.86,54.96,54.8,54.8,22793.0,54.86,54.96,54.8,54.8,22793.0
2024-11-05 13:40:00,54.83,54.84,54.78,54.83,13898.0,54.83,54.84,54.78,54.83,13898.0
2024-11-05 13:45:00,54.83,54.89,54.75,54.77,18752.0,54.83,54.89,54.75,54.77,18752.0
2024-11-05 13:50:00,54.77,54.89,54.75,54.81,17061.0,54.77,54.89,54.75,54.81,17061.0
2024-11-05 13:55:00,54.82,54.82,54.66,54.73,29721.0,54.82,54.82,54.66,54.73,29721.0
2024-11-05 14:00:00,54.73,54.81,54.69,54.73,14098.0,54.73,54.81,54.69,54.73,14098.0
2024-11-05 14:05:00,54.73,54.84,54.71,54.82,16196.0,54.73,54.84,54.71,54.82,16196.0
2024-11-05 14:10:00,54.84,55.14,54.81,55.04,28309.0,54.84,55.14,54.81,55.04,28309.0
2024-11-05 14:15:00,55.06,55.15,54.97,55.02,22856.0,55.06,55.15,54.97,55.02,22856.0
2024-11-05 14:20:00,55.02,55.08,54.98,55.03,25658.0,55.02,55.08,54.98,55.03,25658.0
2024-11-05 14:25:00,55.03,55.15,55.01,55.12,16631.0,55.03,55.15,55.01,55.12,16631.0
2024-11-05 14:30:00,55.12,55.24,55.07,55.23,25902.0,55.12,55.24,55.07,55.23,25902.0
2024-11-05 14:35:00,55.23,55.4,55.11,55.4,35102.0,55.23,55.4,55.11,55.4,35102.0
2024-11-05 14:40:00,55.41,55.49,55.25,55.34,28118.0,55.41,55.49,55.25,55.34,28118.0
2024-11-05 14:45:00,55.33,55.4,55.31,55.36,11903.0,55.33,55.4,55.31,55.36,11903.0
2024-11-05 14:50:00,55.35,55.39,55.25,55.34,17318.0,55.35,55.39,55.25,55.34,17318.0
2024-11-05 14:55:00,55.32,55.35,55.23,55.34,18981.0,55.32,55.35,55.23,55.34,18981.0
2024-11-05 15:00:00,55.34,55.34,55.15,55.22,27097.0,55.34,55.34,55.15,55.22,27097.0
2024-11-05 15:05:00,55.23,55.36,55.17,55.18,19757.0,55.23,55.36,55.17,55.18,19757.0
2024-11-05 15:10:00,55.18,55.41,55.18,55.39,29655.0,55.18,55.41,55.18,55.39,29655.0
2024-11-05 15:15:00,55.36,55.44,55.31,55.39,21857.0,55.36,55.44,55.31,55.39,21857.0
2024-11-05 15:20:00,55.37,55.37,55.16,55.16,31565.0,55.37,55.37,55.16,55.16,31565.0
2024-11-05 15:25:00,55.16,55.31,55.14,55.28,40909.0,55.16,55.31,55.14,55.28,40909.0
2024-11-05 15:30:00,55.28,55.3,55.15,55.26,53029.0,55.28,55.3,55.15,55.26,53029.0
2024-11-05 15:35:00,55.24,55.29,55.11,55.23,59636.0,55.24,55.29,55.11,55.23,59636.0
2024-11-05 15:40:00,55.22,55.24,55.04,55.04,42305.0,55.22,55.24,55.04,55.04,42305.0
2024-11-05 15:45:00,55.05,55.1,54.93,55.08,65770.0,55.05,55.1,54.93,55.08,65770.0
2024-11-05 15:50:00,55.05,55.12,54.98,55.04,105159.0,55.05,55.12,54.98,55.04,105159.0
2024-11-05 15:55:00,55.04,55.27,55.02,55.24,311755.0,55.04,55.27,55.02,55.24,311755.0
2024-11-06 09:30:00,55.89,55.91,52.81,52.9,350591.0,55.89,55.91,52.81,52.9,350591.0
2024-11-06 09:35:00,53.01,54.75,52.94,54.72,164729.0,53.01,54.75,52.94,54.72,164729.0
2024-11-06 09:40:00,54.7,55.02,54.57,54.81,116800.0,54.7,55.02,54.57,54.81,116800.0
2024-11-06 09:45:00,54.86,55.0,54.26,54.75,149948.0,54.86,55.0,54.26,54.75,149948.0
2024-11-06 09:50:00,54.75,54.79,53.88,53.88,201771.0,54.75,54.79,53.88,53.88,201771.0
2024-11-06 09:55:00,53.96,54.36,53.2,54.11,124800.0,53.96,54.36,53.2,54.11,124800.0
2024-11-06 10:00:00,54.02,54.14,53.44,53.97,161465.0,54.02,54.14,53.44,53.97,161465.0
2024-11-06 10:05:00,53.94,54.06,53.49,53.86,131565.0,53.94,54.06,53.49,53.86,131565.0
2024-11-06 10:10:00,53.9,53.95,53.62,53.66,71079.0,53.9,53.95,53.62,53.66,71079.0
2024-11-06 10:15:00,53.67,53.96,53.56,53.81,85724.0,53.67,53.96,53.56,53.81,85724.0
2024-11-06 10:20:00,53.82,54.12,53.81,54.1,79215.0,53.82,54.12,53.81,54.1,79215.0
2024-11-06 10:25:00,54.07,54.15,53.68,53.72,53043.0,54.07,54.15,53.68,53.72,53043.0
2024-11-06 10:30:00,53.72,53.72,53.4,53.46,47615.0,53.72,53.72,53.4,53.46,47615.0
2024-11-06 10:35:00,53.49,53.71,53.43,53.68,43233.0,53.49,53.71,53.43,53.68,43233.0
2024-11-06 10:40:00,53.68,54.0,53.61,53.87,47981.0,53.68,54.0,53.61,53.87,47981.0
2024-11-06 10:45:00,53.89,53.92,53.6,53.6,52776.0,53.89,53.92,53.6,53.6,52776.0
2024-11-06 10:50:00,53.59,53.72,53.48,53.53,93226.0,53.59,53.72,53.48,53.53,93226.0
2024-11-06 10:55:00,53.54,53.86,53.5,53.71,68951.0,53.54,53.86,53.5,53.71,68951.0
2024-11-06 11:00:00,53.72,53.94,53.69,53.89,45998.0,53.72,53.94,53.69,53.89,45998.0
2024-11-06 11:05:00,53.91,54.08,53.85,53.98,40922.0,53.91,54.08,53.85,53.98,40922.0
2024-11-06 11:10:00,53.98,54.03,53.79,53.79,43441.0,53.98,54.03,53.79,53.79,43441.0
2024-11-06 11:15:00,53.8,53.96,53.7,53.96,35256.0,53.8,53.96,53.7,53.96,35256.0
2024-11-06 11:20:00,53.94,54.12,53.83,54.05,45100.0,53.94,54.12,53.83,54.05,45100.0
2024-11-06 11:25:00,54.03,54.23,53.83,53.9,87159.0,54.03,54.23,53.83,53.9,87159.0
2024-11-06 11:30:00,53.9,54.0,53.71,54.0,38771.0,53.9,54.0,53.71,54.0,38771.0
2024-11-06 11:35:00,54.04,54.18,53.89,54.04,28651.0,54.04,54.18,53.89,54.04,28651.0
2024-11-06 11:40:00,54.07,54.24,53.99,54.07,37733.0,54.07,54.24,53.99,54.07,37733.0
2024-11-06 11:45:00,54.09,54.23,54.0,54.14,49166.0,54.09,54.23,54.0,54.14,49166.0
2024-11-06 11:50:00,54.14,54.23,54.12,54.2,52238.0,54.14,54.23,54.12,54.2,52238.0
2024-11-06 11:55:00,54.17,54.21,53.93,53.95,46318.0,54.17,54.21,53.93,53.95,46318.0
2024-11-06 12:00:00,53.91,54.02,53.83,54.02,22774.0,53.91,54.02,53.83,54.02,22774.0
2024-11-06 12:05:00,54.01,54.13,53.93,54.07,34474.0,54.01,54.13,53.93,54.07,34474.0
2024-11-06 12:10:00,54.07,54.21,53.95,53.99,33596.0,54.07,54.21,53.95,53.99,33596.0
2024-11-06 12:15:00,54.0,54.01,53.67,53.69,31881.0,54.0,54.01,53.67,53.69,31881.0
2024-11-06 12:20:00,53.67,53.75,53.62,53.65,33273.0,53.67,53.75,53.62,53.65,33273.0
2024-11-06 12:25:00,53.65,53.83,53.63,53.8,28200.0,53.65,53.83,53.63,53.8,28200.0
2024-11-06 12:30:00,53.79,54.0,53.63,53.63,53973.0,53.79,54.0,53.63,53.63,53973.0
2024-11-06 12:35:00,53.62,53.79,53.53,53.77,35346.0,53.62,53.79,53.53,53.77,35346.0
2024-11-06 12:40:00,53.77,53.85,53.63,53.83,34333.0,53.77,53.85,53.63,53.83,34333.0
2024-11-06 12:45:00,53.81,53.89,53.64,53.85,59611.0,53.81,53.89,53.64,53.85,59611.0
2024-11-06 12:50:00,53.82,53.89,53.75,53.88,18472.0,53.82,53.89,53.75,53.88,18472.0
2024-11-06 12:55:00,53.86,53.96,53.84,53.91,18384.0,53.86,53.96,53.84,53.91,18384.0
2024-11-06 13:00:00,53.91,53.92,53.77,53.83,22859.0,53.91,53.92,53.77,53.83,22859.0
2024-11-06 13:05:00,53.83,53.93,53.74,53.75,23165.0,53.83,53.93,53.74,53.75,23165.0
2024-11-06 13:10:00,53.74,53.82,53.65,53.67,26984.0,53.74,53.82,53.65,53.67,26984.0
2024-11-06 13:15:00,53.67,53.86,53.63,53.81,21167.0,53.67,53.86,53.63,53.81,21167.0
2024-11-06 13:20:00,53.82,53.85,53.59,53.7,35884.0,53.82,53.85,53.59,53.7,35884.0
2024-11-06 13:25:00,53.72,53.85,53.71,53.81,13425.0,53.72,53.85,53.71,53.81,13425.0
2024-11-06 13:30:00,53.8,53.89,53.71,53.78,22891.0,53.8,53.89,53.71,53.78,22891.0
2024-11-06 13:35:00,53.75,53.77,53.59,53.68,21171.0,53.75,53.77,53.59,53.68,21171.0
2024-11-06 13:40:00,53.67,53.74,53.65,53.7,26047.0,53.67,53.74,53.65,53.7,26047.0
2024-11-06 13:45:00,53.69,53.86,53.69,53.84,21021.0,53.69,53.86,53.69,53.84,21021.0
2024-11-06 13:50:00,53.87,53.96,53.84,53.96,23414.0,53.87,53.96,53.84,53.96,23414.0
2024-11-06 13:55:00,53.97,54.02,53.86,53.89,32403.0,53.97,54.02,53.86,53.89,32403.0
2024-11-06 14:00:00,53.89,53.99,53.76,53.93,33349.0,53.89,53.99,53.76,53.93,33349.0
2024-11-06 14:05:00,53.94,53.99,53.77,53.95,36121.0,53.94,53.99,53.77,53.95,36121.0
2024-11-06 14:10:00,53.97,54.08,53.92,54.03,26551.0,53.97,54.08,53.92,54.03,26551.0
2024-11-06 14:15:00,54.04,54.04,53.88,53.91,29798.0,54.04,54.04,53.88,53.91,29798.0
2024-11-06 14:20:00,53.92,54.05,53.9,54.0,22598.0,53.92,54.05,53.9,54.0,22598.0
2024-11-06 14:25:00,54.01,54.03,53.96,54.02,20167.0,54.01,54.03,53.96,54.02,20167.0
2024-11-06 14:30:00,54.02,54.05,53.88,53.9,26825.0,54.02,54.05,53.88,53.9,26825.0
2024-11-06 14:35:00,53.92,54.07,53.87,54.04,18323.0,53.92,54.07,53.87,54.04,18323.0
2024-11-06 14:40:00,54.04,54.05,53.88,53.94,34406.0,54.04,54.05,53.88,53.94,34406.0
2024-11-06 14:45:00,53.92,53.94,53.86,53.89,21487.0,53.92,53.94,53.86,53.89,21487.0
2024-11-06 14:50:00,53.89,53.99,53.88,53.98,31776.0,53.89,53.99,53.88,53.98,31776.0
2024-11-06 14:55:00,53.98,54.01,53.88,53.91,23637.0,53.98,54.01,53.88,53.91,23637.0
2024-11-06 15:00:00,53.9,54.05,53.9,53.95,26086.0,53.9,54.05,53.9,53.95,26086.0
2024-11-06 15:05:00,53.93,53.96,53.87,53.9,32292.0,53.93,53.96,53.87,53.9,32292.0
2024-11-06 15:10:00,53.9,54.19,53.89,54.13,38519.0,53.9,54.19,53.89,54.13,38519.0
2024-11-06 15:15:00,54.12,54.16,54.09,54.12,32645.0,54.12,54.16,54.09,54.12,32645.0
2024-11-06 15:20:00,54.12,54.17,54.07,54.11,30695.0,54.12,54.17,54.07,54.11,30695.0
2024-11-06 15:25:00,54.12,54.19,54.1,54.17,29019.0,54.12,54.19,54.1,54.17,29019.0
2024-11-06 15:30:00,54.18,54.18,54.06,54.11,43651.0,54.18,54.18,54.06,54.11,43651.0
2024-11-06 15:35:00,54.09,54.12,53.97,53.99,36777.0,54.09,54.12,53.97,53.99,36777.0
2024-11-06 15:40:00,53.99,54.23,53.98,54.23,46415.0,53.99,54.23,53.98,54.23,46415.0
2024-11-06 15:45:00,54.22,54.28,54.11,54.14,53782.0,54.22,54.28,54.11,54.14,53782.0
2024-11-06 15:50:00,54.13,54.15,53.94,53.97,112497.0,54.13,54.15,53.94,53.97,112497.0
2024-11-06 15:55:00,53.97,53.98,53.78,53.83,368613.0,53.97,53.98,53.78,53.83,368613.0
2024-11-07 09:30:00,54.38,54.67,54.1,54.51,111888.0,54.38,54.67,54.1,54.51,111888.0
2024-11-07 09:35:00,54.4,55.22,54.4,55.18,94114.0,54.4,55.22,54.4,55.18,94114.0
2024-11-07 09:40:00,55.12,55.38,54.84,55.2,73450.0,55.12,55.38,54.84,55.2,73450.0
2024-11-07 09:45:00,55.28,55.88,55.19,55.66,50079.0,55.28,55.88,55.19,55.66,50079.0
2024-11-07 09:50:00,55.66,56.13,55.47,56.03,61681.0,55.66,56.13,55.47,56.03,61681.0
2024-11-07 09:55:00,56.03,56.11,55.72,55.83,84032.0,56.03,56.11,55.72,55.83,84032.0
2024-11-07 10:00:00,55.84,56.29,55.83,56.24,47551.0,55.84,56.29,55.83,56.24,47551.0
2024-11-07 10:05:00,56.26,56.48,56.02,56.37,54777.0,56.26,56.48,56.02,56.37,54777.0
2024-11-07 10:10:00,56.37,56.41,55.89,55.98,68627.0,56.37,56.41,55.89,55.98,68627.0
2024-11-07 10:15:00,55.99,56.06,55.5,55.75,24570.0,55.99,56.06,55.5,55.75,24570.0
2024-11-07 10:20:00,55.8,55.81,55.4,55.53,32653.0,55.8,55.81,55.4,55.53,32653.0
2024-11-07 10:25:00,55.54,55.59,55.34,55.47,15583.0,55.54,55.59,55.34,55.47,15583.0
2024-11-07 10:30:00,55.49,55.57,55.33,55.36,22335.0,55.49,55.57,55.33,55.36,22335.0
2024-11-07 10:35:00,55.33,55.82,55.29,55.71,26460.0,55.33,55.82,55.29,55.71,26460.0
2024-11-07 10:40:00,55.71,55.93,55.62,55.91,34631.0,55.71,55.93,55.62,55.91,34631.0
2024-11-07 10:45:00,55.88,55.92,55.56,55.84,76600.0,55.88,55.92,55.56,55.84,76600.0
2024-11-07 10:50:00,55.81,55.95,55.76,55.95,25447.0,55.81,55.95,55.76,55.95,25447.0
2024-11-07 10:55:00,55.95,56.05,55.73,55.73,81112.0,55.95,56.05,55.73,55.73,81112.0
2024-11-07 11:00:00,55.68,55.78,55.52,55.65,17393.0,55.68,55.78,55.52,55.65,17393.0
2024-11-07 11:05:00,55.62,55.69,55.47,55.67,11694.0,55.62,55.69,55.47,55.67,11694.0
2024-11-07 11:10:00,55.64,55.72,55.58,55.64,11247.0,55.64,55.72,55.58,55.64,11247.0
2024-11-07 11:15:00,55.6,55.75,55.48,55.71,7999.0,55.6,55.75,55.48,55.71,7999.0
2024-11-07 11:20:00,55.7,55.7,55.46,55.65,19093.0,55.7,55.7,55.46,55.65,19093.0
2024-11-07 11:25:00,55.62,55.69,55.39,55.4,16162.0,55.62,55.69,55.39,55.4,16162.0
2024-11-07 11:30:00,55.38,55.68,55.32,55.68,11184.0,55.38,55.68,55.32,55.68,11184.0
2024-11-07 11:35:00,55.63,55.66,55.34,55.4,12345.0,55.63,55.66,55.34,55.4,12345.0
2024-11-07 11:40:00,55.41,55.43,55.31,55.41,9054.0,55.41,55.43,55.31,55.41,9054.0
2024-11-07 11:45:00,55.39,55.47,55.27,55.46,16680.0,55.39,55.47,55.27,55.46,16680.0
2024-11-07 11:50:00,55.44,55.44,55.27,55.27,6847.0,55.44,55.44,55.27,55.27,6847.0
2024-11-07 11:55:00,55.32,55.34,55.16,55.16,11465.0,55.32,55.34,55.16,55.16,11465.0
2024-11-07 12:00:00,55.13,55.26,55.1,55.23,8948.0,55.13,55.26,55.1,55.23,8948.0
2024-11-07 12:05:00,55.22,55.4,55.21,55.37,12176.0,55.22,55.4,55.21,55.37,12176.0
2024-11-07 12:10:00,55.36,55.46,55.33,55.41,8797.0,55.36,55.46,55.33,55.41,8797.0
2024-11-07 12:15:00,55.44,55.46,55.37,55.4,7686.0,55.44,55.46,55.37,55.4,7686.0
2024-11-07 12:20:00,55.39,55.44,55.36,55.38,7024.0,55.39,55.44,55.36,55.38,7024.0
2024-11-07 12:25:00,55.37,55.42,55.34,55.42,11900.0,55.37,55.42,55.34,55.42,11900.0
2024-11-07 12:30:00,55.42,55.52,55.42,55.5,29749.0,55.42,55.52,55.42,55.5,29749.0
2024-11-07 12:35:00,55.52,55.62,55.48,55.59,16113.0,55.52,55.62,55.48,55.59,16113.0
2024-11-07 12:40:00,55.58,55.74,55.58,55.72,15544.0,55.58,55.74,55.58,55.72,15544.0
2024-11-07 12:45:00,55.7,55.72,55.63,55.71,19739.0,55.7,55.72,55.63,55.71,19739.0
2024-11-07 12:50:00,55.71,55.83,55.69,55.83,17441.0,55.71,55.83,55.69,55.83,17441.0
2024-11-07 12:55:00,55.81,55.81,55.67,55.67,14759.0,55.81,55.81,55.67,55.67,14759.0
2024-11-07 13:00:00,55.66,55.85,55.63,55.82,13420.0,55.66,55.85,55.63,55.82,13420.0
2024-11-07 13:05:00,55.82,55.9,55.72,55.87,22224.0,55.82,55.9,55.72,55.87,22224.0
2024-11-07 13:10:00,55.84,55.84,55.58,55.58,21898.0,55.84,55.84,55.58,55.58,21898.0
2024-11-07 13:15:00,55.61,55.64,55.56,55.58,14340.0,55.61,55.64,55.56,55.58,14340.0
2024-11-07 13:20:00,55.6,55.63,55.5,55.54,24638.0,55.6,55.63,55.5,55.54,24638.0
2024-11-07 13:25:00,55.55,55.55,55.4,55.5,16116.0,55.55,55.55,55.4,55.5,16116.0
2024-11-07 13:30:00,55.5,55.55,55.35,55.37,14344.0,55.5,55.55,55.35,55.37,14344.0
2024-11-07 13:35:00,55.38,55.39,55.24,55.29,8476.0,55.38,55.39,55.24,55.29,8476.0
2024-11-07 13:40:00,55.29,55.46,55.25,55.46,13933.0,55.29,55.46,55.25,55.46,13933.0
2024-11-07 13:45:00,55.46,55.51,55.43,55.49,10430.0,55.46,55.51,55.43,55.49,10430.0
2024-11-07 13:50:00,55.52,55.59,55.49,55.55,15759.0,55.52,55.59,55.49,55.55,15759.0
2024-11-07 13:55:00,55.58,55.58,55.42,55.48,26019.0,55.58,55.58,55.42,55.48,26019.0
2024-11-07 14:00:00,55.43,55.51,55.25,55.36,19782.0,55.43,55.51,55.25,55.36,19782.0
2024-11-07 14:05:00,55.36,55.48,55.35,55.38,19729.0,55.36,55.48,55.35,55.38,19729.0
2024-11-07 14:10:00,55.41,55.61,55.38,55.61,14880.0,55.41,55.61,55.38,55.61,14880.0
2024-11-07 14:15:00,55.6,55.6,55.41,55.45,13870.0,55.6,55.6,55.41,55.45,13870.0
2024-11-07 14:20:00,55.45,55.55,55.4,55.55,21201.0,55.45,55.55,55.4,55.55,21201.0
2024-11-07 14:25:00,55.59,55.65,55.52,55.53,13186.0,55.59,55.65,55.52,55.53,13186.0
2024-11-07 14:30:00,55.54,55.68,55.53,55.6,22867.0,55.54,55.68,55.53,55.6,22867.0
2024-11-07 14:35:00,55.6,55.68,55.59,55.67,24781.0,55.6,55.68,55.59,55.67,24781.0
2024-11-07 14:40:00,55.67,55.67,55.42,55.48,24054.0,55.67,55.67,55.42,55.48,24054.0
2024-11-07 14:45:00,55.44,55.69,55.43,55.59,23938.0,55.44,55.69,55.43,55.59,23938.0
2024-11-07 14:50:00,55.61,55.65,55.55,55.64,16921.0,55.61,55.65,55.55,55.64,16921.0
2024-11-07 14:55:00,55.65,55.77,55.65,55.77,16438.0,55.65,55.77,55.65,55.77,16438.0
2024-11-07 15:00:00,55.76,55.8,55.7,55.77,41830.0,55.76,55.8,55.7,55.77,41830.0
2024-11-07 15:05:00,55.79,55.8,55.61,55.71,31824.0,55.79,55.8,55.61,55.71,31824.0
2024-11-07 15:10:00,55.73,56.0,55.72,55.97,31346.0,55.73,56.0,55.72,55.97,31346.0
2024-11-07 15:15:00,55.98,56.06,55.89,55.93,37856.0,55.98,56.06,55.89,55.93,37856.0
2024-11-07 15:20:00,55.93,55.97,55.75,55.95,38034.0,55.93,55.97,55.75,55.95,38034.0
2024-11-07 15:25:00,55.96,55.99,55.79,55.85,50672.0,55.96,55.99,55.79,55.85,50672.0
2024-11-07 15:30:00,55.84,55.86,55.7,55.77,44727.0,55.84,55.86,55.7,55.77,44727.0
2024-11-07 15:35:00,55.77,55.82,55.48,55.61,61359.0,55.77,55.82,55.48,55.61,61359.0
2024-11-07 15:40:00,55.61,55.72,55.59,55.71,67230.0,55.61,55.72,55.59,55.71,67230.0
2024-11-07 15:45:00,55.71,55.77,55.53,55.59,79230.0,55.71,55.77,55.53,55.59,79230.0
2024-11-07 15:50:00,55.6,55.77,55.54,55.69,103794.0,55.6,55.77,55.54,55.69,103794.0
2024-11-07 15:55:00,55.7,55.73,55.6,55.66,268357.0,55.7,55.73,55.6,55.66,268357.0
2024-11-08 09:30:00,55.42,55.56,54.65,55.43,84068.0,55.42,55.56,54.65,55.43,84068.0
2024-11-08 09:35:00,55.46,55.46,54.58,54.97,80019.0,55.46,55.46,54.58,54.97,80019.0
2024-11-08 09:40:00,54.97,55.51,54.95,55.44,78778.0,54.97,55.51,54.95,55.44,78778.0
2024-11-08 09:45:00,55.46,55.79,55.11,55.74,78437.0,55.46,55.79,55.11,55.74,78437.0
2024-11-08 09:50:00,55.74,55.76,55.5,55.56,30067.0,55.74,55.76,55.5,55.56,30067.0
2024-11-08 09:55:00,55.57,55.84,55.5,55.77,29672.0,55.57,55.84,55.5,55.77,29672.0
2024-11-08 10:00:00,55.75,55.85,55.49,55.51,40045.0,55.75,55.85,55.49,55.51,40045.0
2024-11-08 10:05:00,55.51,55.94,55.47,55.94,37154.0,55.51,55.94,55.47,55.94,37154.0
2024-11-08 10:10:00,55.97,56.32,55.92,56.22,37982.0,55.97,56.32,55.92,56.22,37982.0
2024-11-08 10:15:00,56.26,56.33,56.03,56.07,41326.0,56.26,56.33,56.03,56.07,41326.0
2024-11-08 10:20:00,56.07,56.35,56.02,56.22,51034.0,56.07,56.35,56.02,56.22,51034.0
2024-11-08 10:25:00,56.25,56.59,56.25,56.42,84131.0,56.25,56.59,56.25,56.42,84131.0
2024-11-08 10:30:00,56.43,56.74,56.39,56.71,95150.0,56.43,56.74,56.39,56.71,95150.0
2024-11-08 10:35:00,56.71,56.76,56.46,56.55,121798.0,56.71,56.76,56.46,56.55,121798.0
2024-11-08 10:40:00,56.57,56.6,56.32,56.48,82040.0,56.57,56.6,56.32,56.48,82040.0
2024-11-08 10:45:00,56.51,56.74,56.5,56.69,99788.0,56.51,56.74,56.5,56.69,99788.0
2024-11-08 10:50:00,56.7,56.71,56.41,56.58,135583.0,56.7,56.71,56.41,56.58,135583.0
2024-11-08 10:55:00,56.58,56.69,56.46,56.64,24824.0,56.58,56.69,56.46,56.64,24824.0
2024-11-08 11:00:00,56.67,56.78,56.52,56.54,37329.0,56.67,56.78,56.52,56.54,37329.0
2024-11-08 11:05:00,56.57,56.7,56.54,56.62,47806.0,56.57,56.7,56.54,56.62,47806.0
2024-11-08 11:10:00,56.63,56.71,56.57,56.63,39128.0,56.63,56.71,56.57,56.63,39128.0
2024-11-08 11:15:00,56.67,56.77,56.57,56.65,48664.0,56.67,56.77,56.57,56.65,48664.0
2024-11-08 11:20:00,56.65,56.78,56.61,56.69,39723.0,56.65,56.78,56.61,56.69,39723.0
2024-11-08 11:25:00,56.69,56.73,56.57,56.61,46425.0,56.69,56.73,56.57,56.61,46425.0
2024-11-08 11:30:00,56.59,56.61,56.45,56.59,50642.0,56.59,56.61,56.45,56.59,50642.0
2024-11-08 11:35:00,56.58,56.58,56.37,56.4,35907.0,56.58,56.58,56.37,56.4,35907.0
2024-11-08 11:40:00,56.4,56.45,56.36,56.44,13251.0,56.4,56.45,56.36,56.44,13251.0
2024-11-08 11:45:00,56.44,56.68,56.42,56.64,32829.0,56.44,56.68,56.42,56.64,32829.0
2024-11-08 11:50:00,56.67,56.76,56.65,56.67,18030.0,56.67,56.76,56.65,56.67,18030.0
2024-11-08 11:55:00,56.65,56.65,56.39,56.43,43229.0,56.65,56.65,56.39,56.43,43229.0
2024-11-08 12:00:00,56.42,56.53,56.42,56.45,15756.0,56.42,56.53,56.42,56.45,15756.0
2024-11-08 12:05:00,56.43,56.47,56.32,56.36,37737.0,56.43,56.47,56.32,56.36,37737.0
2024-11-08 12:10:00,56.33,56.43,56.3,56.33,27036.0,56.33,56.43,56.3,56.33,27036.0
2024-11-08 12:15:00,56.33,56.36,56.14,56.23,15616.0,56.33,56.36,56.14,56.23,15616.0
2024-11-08 12:20:00,56.24,56.24,56.13,56.2,12118.0,56.24,56.24,56.13,56.2,12118.0
2024-11-08 12:25:00,56.23,56.26,56.07,56.07,30208.0,56.23,56.26,56.07,56.07,30208.0
2024-11-08 12:30:00,56.08,56.17,56.06,56.15,17312.0,56.08,56.17,56.06,56.15,17312.0
2024-11-08 12:35:00,56.13,56.23,56.09,56.09,16321.0,56.13,56.23,56.09,56.09,16321.0
2024-11-08 12:40:00,56.13,56.14,55.92,55.96,12405.0,56.13,56.14,55.92,55.96,12405.0
2024-11-08 12:45:00,55.96,55.99,55.84,55.84,12806.0,55.96,55.99,55.84,55.84,12806.0
2024-11-08 12:50:00,55.86,55.98,55.83,55.94,11929.0,55.86,55.98,55.83,55.94,11929.0
2024-11-08 12:55:00,55.94,55.96,55.92,55.92,9052.0,55.94,55.96,55.92,55.92,9052.0
2024-11-08 13:00:00,55.91,55.98,55.9,55.94,12320.0,55.91,55.98,55.9,55.94,12320.0
2024-11-08 13:05:00,55.94,56.04,55.88,55.98,14697.0,55.94,56.04,55.88,55.98,14697.0
2024-11-08 13:10:00,55.98,56.05,55.91,56.05,18914.0,55.98,56.05,55.91,56.05,18914.0
2024-11-08 13:15:00,56.05,56.12,55.99,56.11,16932.0,56.05,56.12,55.99,56.11,16932.0
2024-11-08 13:20:00,56.12,56.12,56.03,56.06,12400.0,56.12,56.12,56.03,56.06,12400.0
2024-11-08 13:25:00,56.07,56.07,55.99,56.03,15193.0,56.07,56.07,55.99,56.03,15193.0
2024-11-08 13:30:00,56.0,56.02,55.84,55.87,15380.0,56.0,56.02,55.84,55.87,15380.0
2024-11-08 13:35:00,55.87,55.92,55.83,55.91,24819.0,55.87,55.92,55.83,55.91,24819.0
2024-11-08 13:40:00,55.92,55.96,55.82,55.82,16077.0,55.92,55.96,55.82,55.82,16077.0
2024-11-08 13:45:00,55.85,55.91,55.82,55.91,16641.0,55.85,55.91,55.82,55.91,16641.0
2024-11-08 13:50:00,55.9,55.92,55.85,55.91,16620.0,55.9,55.92,55.85,55.91,16620.0
2024-11-08 13:55:00,55.92,56.03,55.88,56.03,16451.0,55.92,56.03,55.88,56.03,16451.0
2024-11-08 14:00:00,56.03,56.07,55.97,56.02,11115.0,56.03,56.07,55.97,56.02,11115.0
2024-11-08 14:05:00,56.03,56.07,55.99,55.99,11343.0,56.03,56.07,55.99,55.99,11343.0
2024-11-08 14:10:00,56.0,56.0,55.88,55.93,13398.0,56.0,56.0,55.88,55.93,13398.0
2024-11-08 14:15:00,55.93,55.97,55.88,55.92,24057.0,55.93,55.97,55.88,55.92,24057.0
2024-11-08 14:20:00,55.93,55.93,55.74,55.78,13412.0,55.93,55.93,55.74,55.78,13412.0
2024-11-08 14:25:00,55.78,55.85,55.78,55.81,16597.0,55.78,55.85,55.78,55.81,16597.0
2024-11-08 14:30:00,55.79,55.8,55.64,55.77,18050.0,55.79,55.8,55.64,55.77,18050.0
2024-11-08 14:35:00,55.78,55.84,55.77,55.82,17629.0,55.78,55.84,55.77,55.82,17629.0
2024-11-08 14:40:00,55.82,55.83,55.71,55.74,11950.0,55.82,55.83,55.71,55.74,11950.0
2024-11-08 14:45:00,55.74,55.87,55.73,55.87,19608.0,55.74,55.87,55.73,55.87,19608.0
2024-11-08 14:50:00,55.87,55.94,55.87,55.93,24563.0,55.87,55.94,55.87,55.93,24563.0
2024-11-08 14:55:00,55.93,55.97,55.82,55.87,24775.0,55.93,55.97,55.82,55.87,24775.0
2024-11-08 15:00:00,55.85,55.91,55.8,55.91,22072.0,55.85,55.91,55.8,55.91,22072.0
2024-11-08 15:05:00,55.92,55.98,55.89,55.91,20978.0,55.92,55.98,55.89,55.91,20978.0
2024-11-08 15:10:00,55.91,55.93,55.83,55.93,40730.0,55.91,55.93,55.83,55.93,40730.0
2024-11-08 15:15:00,55.93,55.97,55.82,55.97,35940.0,55.93,55.97,55.82,55.97,35940.0
2024-11-08 15:20:00,55.97,55.97,55.87,55.92,34017.0,55.97,55.97,55.87,55.92,34017.0
2024-11-08 15:25:00,55.93,56.04,55.89,56.03,40385.0,55.93,56.04,55.89,56.03,40385.0
2024-11-08 15:30:00,56.03,56.07,55.93,56.04,40031.0,56.03,56.07,55.93,56.04,40031.0
2024-11-08 15:35:00,56.04,56.08,55.98,56.06,31073.0,56.04,56.08,55.98,56.06,31073.0
2024-11-08 15:40:00,56.07,56.09,55.99,56.02,53546.0,56.07,56.09,55.99,56.02,53546.0
2024-11-08 15:45:00,56.03,56.06,56.0,56.05,36862.0,56.03,56.06,56.0,56.05,36862.0
2024-11-08 15:50:00,56.05,56.17,55.91,56.16,87692.0,56.05,56.17,55.91,56.16,87692.0
2024-11-08 15:55:00,56.16,56.27,56.1,56.25,243475.0,56.16,56.27,56.1,56.25,243475.0
2024-11-11 09:30:00,57.09,57.09,56.37,56.85,76116.0,57.09,57.09,56.37,56.85,76116.0
2024-11-11 09:35:00,56.89,56.9,56.5,56.88,35596.0,56.89,56.9,56.5,56.88,35596.0
2024-11-11 09:40:00,56.85,57.11,56.78,56.91,44986.0,56.85,57.11,56.78,56.91,44986.0
2024-11-11 09:45:00,56.96,56.98,56.6,56.82,48642.0,56.96,56.98,56.6,56.82,48642.0
2024-11-11 09:50:00,56.84,56.84,56.71,56.83,24316.0,56.84,56.84,56.71,56.83,24316.0
2024-11-11 09:55:00,56.83,57.03,56.79,56.93,20870.0,56.83,57.03,56.79,56.93,20870.0
2024-11-11 10:00:00,56.97,57.1,56.73,56.79,66966.0,56.97,57.1,56.73,56.79,66966.0
2024-11-11 10:05:00,56.78,56.85,56.71,56.72,24607.0,56.78,56.85,56.71,56.72,24607.0
2024-11-11 10:10:00,56.71,56.92,56.65,56.7,25157.0,56.71,56.92,56.65,56.7,25157.0
2024-11-11 10:15:00,56.68,56.77,56.68,56.75,15551.0,56.68,56.77,56.68,56.75,15551.0
2024-11-11 10:20:00,56.72,56.92,56.72,56.91,32644.0,56.72,56.92,56.72,56.91,32644.0
2024-11-11 10:25:00,56.91,56.93,56.73,56.73,21292.0,56.91,56.93,56.73,56.73,21292.0
2024-11-11 10:30:00,56.78,56.78,56.54,56.63,18473.0,56.78,56.78,56.54,56.63,18473.0
2024-11-11 10:35:00,56.6,56.6,56.34,56.44,20404.0,56.6,56.6,56.34,56.44,20404.0
2024-11-11 10:40:00,56.45,56.64,56.44,56.63,20530.0,56.45,56.64,56.44,56.63,20530.0
2024-11-11 10:45:00,56.63,56.64,56.47,56.54,17925.0,56.63,56.64,56.47,56.54,17925.0
2024-11-11 10:50:00,56.56,56.74,56.46,56.74,19302.0,56.56,56.74,56.46,56.74,19302.0
2024-11-11 10:55:00,56.74,56.76,56.68,56.69,10939.0,56.74,56.76,56.68,56.69,10939.0
2024-11-11 11:00:00,56.68,56.75,56.64,56.68,16527.0,56.68,56.75,56.64,56.68,16527.0
2024-11-11 11:05:00,56.68,56.72,56.52,56.53,18991.0,56.68,56.72,56.52,56.53,18991.0
2024-11-11 11:10:00,56.53,56.62,56.5,56.58,11322.0,56.53,56.62,56.5,56.58,11322.0
2024-11-11 11:15:00,56.59,56.7,56.55,56.7,15960.0,56.59,56.7,56.55,56.7,15960.0
2024-11-11 11:20:00,56.7,56.76,56.67,56.76,16345.0,56.7,56.76,56.67,56.76,16345.0
2024-11-11 11:25:00,56.75,56.76,56.56,56.56,24730.0,56.75,56.76,56.56,56.56,24730.0
2024-11-11 11:30:00,56.54,56.69,56.53,56.69,21768.0,56.54,56.69,56.53,56.69,21768.0
2024-11-11 11:35:00,56.67,56.74,56.65,56.71,15520.0,56.67,56.74,56.65,56.71,15520.0
2024-11-11 11:40:00,56.69,56.75,56.68,56.72,18328.0,56.69,56.75,56.68,56.72,18328.0
2024-11-11 11:45:00,56.72,56.74,56.64,56.7,23900.0,56.72,56.74,56.64,56.7,23900.0
2024-11-11 11:50:00,56.7,56.73,56.59,56.62,20848.0,56.7,56.73,56.59,56.62,20848.0
2024-11-11 11:55:00,56.64,56.7,56.62,56.68,17191.0,56.64,56.7,56.62,56.68,17191.0
2024-11-11 12:00:00,56.67,56.68,56.57,56.62,22703.0,56.67,56.68,56.57,56.62,22703.0
2024-11-11 12:05:00,56.61,56.61,56.53,56.55,18348.0,56.61,56.61,56.53,56.55,18348.0
2024-11-11 12:10:00,56.55,56.59,56.48,56.57,18227.0,56.55,56.59,56.48,56.57,18227.0
2024-11-11 12:15:00,56.57,56.57,56.46,56.49,11233.0,56.57,56.57,56.46,56.49,11233.0
2024-11-11 12:20:00,56.49,56.49,56.21,56.22,18782.0,56.49,56.49,56.21,56.22,18782.0
2024-11-11 12:25:00,56.23,56.38,56.23,56.38,19387.0,56.23,56.38,56.23,56.38,19387.0
2024-11-11 12:30:00,56.38,56.42,56.34,56.35,12765.0,56.38,56.42,56.34,56.35,12765.0
2024-11-11 12:35:00,56.35,56.41,56.33,56.39,15485.0,56.35,56.41,56.33,56.39,15485.0
2024-11-11 12:40:00,56.4,56.4,56.34,56.35,12543.0,56.4,56.4,56.34,56.35,12543.0
2024-11-11 12:45:00,56.35,56.45,56.33,56.44,16428.0,56.35,56.45,56.33,56.44,16428.0
2024-11-11 12:50:00,56.44,56.63,56.44,56.61,27157.0,56.44,56.63,56.44,56.61,27157.0
2024-11-11 12:55:00,56.61,56.61,56.53,56.58,23206.0,56.61,56.61,56.53,56.58,23206.0
2024-11-11 13:00:00,56.58,56.58,56.4,56.41,20141.0,56.58,56.58,56.4,56.41,20141.0
2024-11-11 13:05:00,56.41,56.41,56.26,56.3,24776.0,56.41,56.41,56.26,56.3,24776.0
2024-11-11 13:10:00,56.3,56.4,56.25,56.38,11212.0,56.3,56.4,56.25,56.38,11212.0
2024-11-11 13:15:00,56.38,56.38,56.22,56.23,9900.0,56.38,56.38,56.22,56.23,9900.0
2024-11-11 13:20:00,56.23,56.23,56.08,56.09,14070.0,56.23,56.23,56.08,56.09,14070.0
2024-11-11 13:25:00,56.09,56.1,56.0,56.05,29942.0,56.09,56.1,56.0,56.05,29942.0
2024-11-11 13:30:00,56.05,56.09,56.01,56.07,14647.0,56.05,56.09,56.01,56.07,14647.0
2024-11-11 13:35:00,56.07,56.08,55.92,55.94,18679.0,56.07,56.08,55.92,55.94,18679.0
2024-11-11 13:40:00,55.93,55.93,55.79,55.8,16977.0,55.93,55.93,55.79,55.8,16977.0
2024-11-11 13:45:00,55.81,55.88,55.79,55.82,20669.0,55.81,55.88,55.79,55.82,20669.0
2024-11-11 13:50:00,55.82,55.86,55.8,55.83,14467.0,55.82,55.86,55.8,55.83,14467.0
2024-11-11 13:55:00,55.82,55.89,55.81,55.82,12583.0,55.82,55.89,55.81,55.82,12583.0
2024-11-11 14:00:00,55.82,55.88,55.78,55.85,19411.0,55.82,55.88,55.78,55.85,19411.0
2024-11-11 14:05:00,55.85,55.87,55.81,55.82,16541.0,55.85,55.87,55.81,55.82,16541.0
2024-11-11 14:10:00,55.81,55.82,55.72,55.77,14855.0,55.81,55.82,55.72,55.77,14855.0
2024-11-11 14:15:00,55.77,55.8,55.69,55.69,18352.0,55.77,55.8,55.69,55.69,18352.0
2024-11-11 14:20:00,55.69,55.74,55.68,55.72,28253.0,55.69,55.74,55.68,55.72,28253.0
2024-11-11 14:25:00,55.73,55.73,55.63,55.64,18579.0,55.73,55.73,55.63,55.64,18579.0
2024-11-11 14:30:00,55.63,55.64,55.56,55.63,29159.0,55.63,55.64,55.56,55.63,29159.0
2024-11-11 14:35:00,55.62,55.63,55.57,55.63,18424.0,55.62,55.63,55.57,55.63,18424.0
2024-11-11 14:40:00,55.63,55.7,55.63,55.7,17341.0,55.63,55.7,55.63,55.7,17341.0
2024-11-11 14:45:00,55.7,55.7,55.57,55.64,19346.0,55.7,55.7,55.57,55.64,19346.0
2024-11-11 14:50:00,55.65,55.65,55.61,55.65,15149.0,55.65,55.65,55.61,55.65,15149.0
2024-11-11 14:55:00,55.65,55.68,55.6,55.67,17001.0,55.65,55.68,55.6,55.67,17001.0
2024-11-11 15:00:00,55.68,55.7,55.61,55.64,20313.0,55.68,55.7,55.61,55.64,20313.0
2024-11-11 15:05:00,55.65,55.74,55.65,55.73,30189.0,55.65,55.74,55.65,55.73,30189.0
2024-11-11 15:10:00,55.73,55.78,55.69,55.7,31210.0,55.73,55.78,55.69,55.7,31210.0
2024-11-11 15:15:00,55.7,55.74,55.66,55.74,21378.0,55.7,55.74,55.66,55.74,21378.0
2024-11-11 15:20:00,55.74,55.86,55.74,55.85,24553.0,55.74,55.86,55.74,55.85,24553.0
2024-11-11 15:25:00,55.85,55.91,55.82,55.91,27524.0,55.85,55.91,55.82,55.91,27524.0
2024-11-11 15:30:00,55.91,55.92,55.87,55.89,35994.0,55.91,55.92,55.87,55.89,35994.0
2024-11-11 15:35:00,55.9,55.97,55.86,55.94,40618.0,55.9,55.97,55.86,55.94,40618.0
2024-11-11 15:40:00,55.93,56.07,55.91,56.03,59024.0,55.93,56.07,55.91,56.03,59024.0
2024-11-11 15:45:00,56.03,56.05,55.97,55.98,49451.0,56.03,56.05,55.97,55.98,49451.0
2024-11-11 15:50:00,55.98,56.03,55.86,55.89,69113.0,55.98,56.03,55.86,55.89,69113.0
2024-11-11 15:55:00,55.88,55.95,55.82,55.93,158504.0,55.88,55.95,55.82,55.93,158504.0
2024-11-12 09:30:00,55.75,55.79,55.06,55.73,70414.0,55.75,55.79,55.06,55.73,70414.0
2024-11-12 09:35:00,55.6,56.29,55.6,56.24,24115.0,55.6,56.29,55.6,56.24,24115.0
2024-11-12 09:40:00,56.2,56.46,56.1,56.41,31127.0,56.2,56.46,56.1,56.41,31127.0
2024-11-12 09:45:00,56.45,56.47,56.12,56.21,25749.0,56.45,56.47,56.12,56.21,25749.0
2024-11-12 09:50:00,56.17,56.56,56.11,56.54,45510.0,56.17,56.56,56.11,56.54,45510.0
2024-11-12 09:55:00,56.56,56.76,56.49,56.72,24486.0,56.56,56.76,56.49,56.72,24486.0
2024-11-12 10:00:00,56.71,56.86,56.65,56.8,25640.0,56.71,56.86,56.65,56.8,25640.0
2024-11-12 10:05:00,56.8,57.02,56.73,56.97,26014.0,56.8,57.02,56.73,56.97,26014.0
2024-11-12 10:10:00,56.97,57.07,56.65,56.88,73911.0,56.97,57.07,56.65,56.88,73911.0
2024-11-12 10:15:00,56.83,56.89,56.56,56.72,47155.0,56.83,56.89,56.56,56.72,47155.0
2024-11-12 10:20:00,56.72,57.0,56.61,56.94,62797.0,56.72,57.0,56.61,56.94,62797.0
2024-11-12 10:25:00,56.89,56.94,56.8,56.8,23571.0,56.89,56.94,56.8,56.8,23571.0
2024-11-12 10:30:00,56.81,56.9,56.71,56.87,24423.0,56.81,56.9,56.71,56.87,24423.0
2024-11-12 10:35:00,56.87,56.87,56.76,56.79,34532.0,56.87,56.87,56.76,56.79,34532.0
2024-11-12 10:40:00,56.79,56.8,56.45,56.51,23701.0,56.79,56.8,56.45,56.51,23701.0
2024-11-12 10:45:00,56.51,56.65,56.45,56.52,16912.0,56.51,56.65,56.45,56.52,16912.0
2024-11-12 10:50:00,56.46,56.69,56.44,56.5,21000.0,56.46,56.69,56.44,56.5,21000.0
2024-11-12 10:55:00,56.5,56.54,56.43,56.45,13736.0,56.5,56.54,56.43,56.45,13736.0
2024-11-12 11:00:00,56.46,56.46,56.15,56.3,15068.0,56.46,56.46,56.15,56.3,15068.0
2024-11-12 11:05:00,56.27,56.32,56.13,56.22,24127.0,56.27,56.32,56.13,56.22,24127.0
2024-11-12 11:10:00,56.24,56.31,56.1,56.29,15760.0,56.24,56.31,56.1,56.29,15760.0
2024-11-12 11:15:00,56.31,56.43,56.26,56.43,14747.0,56.31,56.43,56.26,56.43,14747.0
2024-11-12 11:20:00,56.42,56.42,56.22,56.24,12085.0,56.42,56.42,56.22,56.24,12085.0
2024-11-12 11:25:00,56.29,56.39,56.25,56.38,20460.0,56.29,56.39,56.25,56.38,20460.0
2024-11-12 11:30:00,56.34,56.35,56.22,56.28,13193.0,56.34,56.35,56.22,56.28,13193.0
2024-11-12 11:35:00,56.26,56.27,56.03,56.04,9416.0,56.26,56.27,56.03,56.04,9416.0
2024-11-12 11:40:00,56.04,56.07,55.89,55.94,12541.0,56.04,56.07,55.89,55.94,12541.0
2024-11-12 11:45:00,55.95,55.96,55.78,55.87,35930.0,55.95,55.96,55.78,55.87,35930.0
2024-11-12 11:50:00,55.88,55.99,55.88,55.93,16002.0,55.88,55.99,55.88,55.93,16002.0
2024-11-12 11:55:00,55.93,55.95,55.84,55.92,35303.0,55.93,55.95,55.84,55.92,35303.0
2024-11-12 12:00:00,55.91,56.04,55.89,56.04,11535.0,55.91,56.04,55.89,56.04,11535.0
2024-11-12 12:05:00,56.03,56.04,55.93,56.0,12291.0,56.03,56.04,55.93,56.0,12291.0
2024-11-12 12:10:00,55.99,56.1,55.99,56.1,34243.0,55.99,56.1,55.99,56.1,34243.0
2024-11-12 12:15:00,56.11,56.12,56.01,56.02,6958.0,56.11,56.12,56.01,56.02,6958.0
2024-11-12 12:20:00,56.03,56.04,55.92,56.02,12685.0,56.03,56.04,55.92,56.02,12685.0
2024-11-12 12:25:00,56.02,56.11,56.02,56.11,9560.0,56.02,56.11,56.02,56.11,9560.0
2024-11-12 12:30:00,56.09,56.1,56.02,56.03,10821.0,56.09,56.1,56.02,56.03,10821.0
2024-11-12 12:35:00,56.02,56.09,56.02,56.05,11258.0,56.02,56.09,56.02,56.05,11258.0
2024-11-12 12:40:00,56.05,56.05,55.85,55.85,7870.0,56.05,56.05,55.85,55.85,7870.0
2024-11-12 12:45:00,55.88,55.9,55.68,55.72,11177.0,55.88,55.9,55.68,55.72,11177.0
2024-11-12 12:50:00,55.73,55.79,55.69,55.77,10505.0,55.73,55.79,55.69,55.77,10505.0
2024-11-12 12:55:00,55.77,55.81,55.69,55.71,18097.0,55.77,55.81,55.69,55.71,18097.0
2024-11-12 13:00:00,55.7,55.75,55.66,55.7,13253.0,55.7,55.75,55.66,55.7,13253.0
2024-11-12 13:05:00,55.7,55.7,55.61,55.65,16064.0,55.7,55.7,55.61,55.65,16064.0
2024-11-12 13:10:00,55.67,55.7,55.61,55.65,10761.0,55.67,55.7,55.61,55.65,10761.0
2024-11-12 13:15:00,55.66,55.79,55.65,55.77,9913.0,55.66,55.79,55.65,55.77,9913.0
2024-11-12 13:20:00,55.77,55.78,55.7,55.78,21423.0,55.77,55.78,55.7,55.78,21423.0
2024-11-12 13:25:00,55.77,55.87,55.77,55.87,22294.0,55.77,55.87,55.77,55.87,22294.0
2024-11-12 13:30:00,55.86,55.92,55.86,55.9,12121.0,55.86,55.92,55.86,55.9,12121.0
2024-11-12 13:35:00,55.91,55.95,55.89,55.91,11809.0,55.91,55.95,55.89,55.91,11809.0
2024-11-12 13:40:00,55.91,56.0,55.89,55.95,16152.0,55.91,56.0,55.89,55.95,16152.0
2024-11-12 13:45:00,55.95,55.97,55.93,55.95,9704.0,55.95,55.97,55.93,55.95,9704.0
2024-11-12 13:50:00,55.95,56.01,55.94,56.01,12604.0,55.95,56.01,55.94,56.01,12604.0
2024-11-12 13:55:00,56.02,56.09,56.02,56.03,16037.0,56.02,56.09,56.02,56.03,16037.0
2024-11-12 14:00:00,56.05,56.15,56.05,56.13,12204.0,56.05,56.15,56.05,56.13,12204.0
2024-11-12 14:05:00,56.15,56.19,56.11,56.19,12875.0,56.15,56.19,56.11,56.19,12875.0
2024-11-12 14:10:00,56.2,56.28,56.17,56.25,20012.0,56.2,56.28,56.17,56.25,20012.0
2024-11-12 14:15:00,56.26,56.39,56.23,56.38,12987.0,56.26,56.39,56.23,56.38,12987.0
2024-11-12 14:20:00,56.39,56.55,56.38,56.52,30568.0,56.39,56.55,56.38,56.52,30568.0
2024-11-12 14:25:00,56.52,56.53,56.43,56.48,26172.0,56.52,56.53,56.43,56.48,26172.0
2024-11-12 14:30:00,56.48,56.55,56.47,56.53,19935.0,56.48,56.55,56.47,56.53,19935.0
2024-11-12 14:35:00,56.53,56.57,56.51,56.54,15909.0,56.53,56.57,56.51,56.54,15909.0
2024-11-12 14:40:00,56.57,56.6,56.53,56.55,14239.0,56.57,56.6,56.53,56.55,14239.0
2024-11-12 14:45:00,56.53,56.63,56.51,56.61,18647.0,56.53,56.63,56.51,56.61,18647.0
2024-11-12 14:50:00,56.61,56.65,56.56,56.64,15988.0,56.61,56.65,56.56,56.64,15988.0
2024-11-12 14:55:00,56.64,56.64,56.53,56.61,14130.0,56.64,56.64,56.53,56.61,14130.0
2024-11-12 15:00:00,56.61,56.77,56.6,56.75,21370.0,56.61,56.77,56.6,56.75,21370.0
2024-11-12 15:05:00,56.76,56.82,56.74,56.8,31941.0,56.76,56.82,56.74,56.8,31941.0
2024-11-12 15:10:00,56.8,56.86,56.79,56.81,30444.0,56.8,56.86,56.79,56.81,30444.0
2024-11-12 15:15:00,56.81,56.88,56.78,56.88,51512.0,56.81,56.88,56.78,56.88,51512.0
2024-11-12 15:20:00,56.87,56.87,56.7,56.7,19791.0,56.87,56.87,56.7,56.7,19791.0
2024-11-12 15:25:00,56.7,56.77,56.67,56.72,26813.0,56.7,56.77,56.67,56.72,26813.0
2024-11-12 15:30:00,56.72,56.77,56.67,56.71,58350.0,56.72,56.77,56.67,56.71,58350.0
2024-11-12 15:35:00,56.71,56.72,56.56,56.64,45946.0,56.71,56.72,56.56,56.64,45946.0
2024-11-12 15:40:00,56.63,56.69,56.58,56.6,46911.0,56.63,56.69,56.58,56.6,46911.0
2024-11-12 15:45:00,56.6,56.76,56.58,56.75,72947.0,56.6,56.76,56.58,56.75,72947.0
2024-11-12 15:50:00,56.75,56.78,56.44,56.5,169229.0,56.75,56.78,56.44,56.5,169229.0
2024-11-12 15:55:00,56.49,56.51,56.26,56.38,389390.0,56.49,56.51,56.26,56.38,389390.0
2024-11-13 09:30:00,56.45,56.99,56.45,56.55,38228.0,56.45,56.99,56.45,56.55,38228.0
2024-11-13 09:35:00,56.57,56.57,56.27,56.34,14812.0,56.57,56.57,56.27,56.34,14812.0
2024-11-13 09:40:00,56.34,56.34,56.14,56.25,21602.0,56.34,56.34,56.14,56.25,21602.0
2024-11-13 09:45:00,56.24,56.33,55.99,56.22,25110.0,56.24,56.33,55.99,56.22,25110.0
2024-11-13 09:50:00,56.22,56.28,56.05,56.25,19371.0,56.22,56.28,56.05,56.25,19371.0
2024-11-13 09:55:00,56.22,56.34,56.19,56.2,17047.0,56.22,56.34,56.19,56.2,17047.0
2024-11-13 10:00:00,56.2,56.25,56.04,56.17,26466.0,56.2,56.25,56.04,56.17,26466.0
2024-11-13 10:05:00,56.17,56.17,55.98,56.15,24541.0,56.17,56.17,55.98,56.15,24541.0
2024-11-13 10:10:00,56.17,56.37,56.17,56.32,19191.0,56.17,56.37,56.17,56.32,19191.0
2024-11-13 10:15:00,56.3,56.44,56.3,56.36,14121.0,56.3,56.44,56.3,56.36,14121.0
2024-11-13 10:20:00,56.34,56.48,56.33,56.42,21066.0,56.34,56.48,56.33,56.42,21066.0
2024-11-13 10:25:00,56.44,56.62,56.41,56.54,12544.0,56.44,56.62,56.41,56.54,12544.0
2024-11-13 10:30:00,56.5,56.58,56.39,56.47,11809.0,56.5,56.58,56.39,56.47,11809.0
2024-11-13 10:35:00,56.46,56.5,56.4,56.43,8772.0,56.46,56.5,56.4,56.43,8772.0
2024-11-13 10:40:00,56.42,56.48,56.31,56.46,13319.0,56.42,56.48,56.31,56.46,13319.0
2024-11-13 10:45:00,56.46,56.54,56.42,56.5,11550.0,56.46,56.54,56.42,56.5,11550.0
2024-11-13 10:50:00,56.48,56.53,56.41,56.52,13079.0,56.48,56.53,56.41,56.52,13079.0
2024-11-13 10:55:00,56.55,56.71,56.52,56.71,15078.0,56.55,56.71,56.52,56.71,15078.0
2024-11-13 11:00:00,56.73,56.74,56.61,56.63,9360.0,56.73,56.74,56.61,56.63,9360.0
2024-11-13 11:05:00,56.6,56.83,56.6,56.81,13395.0,56.6,56.83,56.6,56.81,13395.0
2024-11-13 11:10:00,56.81,56.87,56.76,56.83,15377.0,56.81,56.87,56.76,56.83,15377.0
2024-11-13 11:15:00,56.84,56.86,56.73,56.8,19536.0,56.84,56.86,56.73,56.8,19536.0
2024-11-13 11:20:00,56.79,56.8,56.63,56.73,14766.0,56.79,56.8,56.63,56.73,14766.0
2024-11-13 11:25:00,56.75,56.8,56.72,56.8,15318.0,56.75,56.8,56.72,56.8,15318.0
2024-11-13 11:30:00,56.83,56.89,56.81,56.84,10204.0,56.83,56.89,56.81,56.84,10204.0
2024-11-13 11:35:00,56.86,56.89,56.63,56.74,12967.0,56.86,56.89,56.63,56.74,12967.0
2024-11-13 11:40:00,56.75,56.85,56.74,56.81,16645.0,56.75,56.85,56.74,56.81,16645.0
2024-11-13 11:45:00,56.83,56.91,56.83,56.83,13324.0,56.83,56.91,56.83,56.83,13324.0
2024-11-13 11:50:00,56.82,56.87,56.73,56.76,30471.0,56.82,56.87,56.73,56.76,30471.0
2024-11-13 11:55:00,56.7,56.74,56.59,56.66,27845.0,56.7,56.74,56.59,56.66,27845.0
2024-11-13 12:00:00,56.67,56.69,56.62,56.66,10426.0,56.67,56.69,56.62,56.66,10426.0
2024-11-13 12:05:00,56.64,56.73,56.63,56.65,12453.0,56.64,56.73,56.63,56.65,12453.0
2024-11-13 12:10:00,56.66,56.78,56.65,56.77,17983.0,56.66,56.78,56.65,56.77,17983.0
2024-11-13 12:15:00,56.79,56.8,56.72,56.74,7869.0,56.79,56.8,56.72,56.74,7869.0
2024-11-13 12:20:00,56.75,56.75,56.68,56.68,12455.0,56.75,56.75,56.68,56.68,12455.0
2024-11-13 12:25:00,56.69,56.69,56.58,56.59,7447.0,56.69,56.69,56.58,56.59,7447.0
2024-11-13 12:30:00,56.58,56.6,56.48,56.48,11203.0,56.58,56.6,56.48,56.48,11203.0
2024-11-13 12:35:00,56.48,56.54,56.48,56.51,7012.0,56.48,56.54,56.48,56.51,7012.0
2024-11-13 12:40:00,56.54,56.59,56.52,56.55,19144.0,56.54,56.59,56.52,56.55,19144.0
2024-11-13 12:45:00,56.56,56.69,56.56,56.62,12789.0,56.56,56.69,56.56,56.62,12789.0
2024-11-13 12:50:00,56.64,56.66,56.62,56.66,5565.0,56.64,56.66,56.62,56.66,5565.0
2024-11-13 12:55:00,56.67,56.68,56.59,56.61,10613.0,56.67,56.68,56.59,56.61,10613.0
2024-11-13 13:00:00,56.6,56.66,56.58,56.59,8997.0,56.6,56.66,56.58,56.59,8997.0
2024-11-13 13:05:00,56.58,56.62,56.57,56.59,11953.0,56.58,56.62,56.57,56.59,11953.0
2024-11-13 13:10:00,56.6,56.61,56.53,56.54,10247.0,56.6,56.61,56.53,56.54,10247.0
2024-11-13 13:15:00,56.54,56.58,56.46,56.52,13058.0,56.54,56.58,56.46,56.52,13058.0
2024-11-13 13:20:00,56.52,56.52,56.44,56.46,12861.0,56.52,56.52,56.44,56.46,12861.0
2024-11-13 13:25:00,56.47,56.52,56.43,56.52,14109.0,56.47,56.52,56.43,56.52,14109.0
2024-11-13 13:30:00,56.52,56.57,56.5,56.52,10407.0,56.52,56.57,56.5,56.52,10407.0
2024-11-13 13:35:00,56.5,56.5,56.31,56.35,11353.0,56.5,56.5,56.31,56.35,11353.0
2024-11-13 13:40:00,56.37,56.42,56.37,56.38,7654.0,56.37,56.42,56.37,56.38,7654.0
2024-11-13 13:45:00,56.39,56.4,56.34,56.35,12094.0,56.39,56.4,56.34,56.35,12094.0
2024-11-13 13:50:00,56.35,56.42,56.28,56.28,12289.0,56.35,56.42,56.28,56.28,12289.0
2024-11-13 13:55:00,56.27,56.3,56.22,56.22,9715.0,56.27,56.3,56.22,56.22,9715.0
2024-11-13 14:00:00,56.22,56.3,56.17,56.3,31932.0,56.22,56.3,56.17,56.3,31932.0
2024-11-13 14:05:00,56.3,56.32,56.25,56.29,9552.0,56.3,56.32,56.25,56.29,9552.0
2024-11-13 14:10:00,56.28,56.31,56.22,56.28,14798.0,56.28,56.31,56.22,56.28,14798.0
2024-11-13 14:15:00,56.32,56.38,56.28,56.28,15454.0,56.32,56.38,56.28,56.28,15454.0
2024-11-13 14:20:00,56.26,56.3,56.18,56.2,15392.0,56.26,56.3,56.18,56.2,15392.0
2024-11-13 14:25:00,56.2,56.21,56.01,56.04,18350.0,56.2,56.21,56.01,56.04,18350.0
2024-11-13 14:30:00,56.05,56.07,55.98,56.02,18518.0,56.05,56.07,55.98,56.02,18518.0
2024-11-13 14:35:00,56.02,56.03,55.9,55.94,15365.0,56.02,56.03,55.9,55.94,15365.0
2024-11-13 14:40:00,55.92,55.92,55.83,55.83,17632.0,55.92,55.92,55.83,55.83,17632.0
2024-11-13 14:45:00,55.85,55.89,55.83,55.84,20272.0,55.85,55.89,55.83,55.84,20272.0
2024-11-13 14:50:00,55.82,55.83,55.71,55.8,32410.0,55.82,55.83,55.71,55.8,32410.0
2024-11-13 14:55:00,55.8,55.8,55.66,55.71,19718.0,55.8,55.8,55.66,55.71,19718.0
2024-11-13 15:00:00,55.73,55.73,55.61,55.68,31075.0,55.73,55.73,55.61,55.68,31075.0
2024-11-13 15:05:00,55.69,55.77,55.67,55.73,22358.0,55.69,55.77,55.67,55.73,22358.0
2024-11-13 15:10:00,55.73,55.75,55.69,55.74,36099.0,55.73,55.75,55.69,55.74,36099.0
2024-11-13 15:15:00,55.72,56.0,55.72,55.98,36144.0,55.72,56.0,55.72,55.98,36144.0
2024-11-13 15:20:00,56.0,56.09,55.99,56.09,30528.0,56.0,56.09,55.99,56.09,30528.0
2024-11-13 15:25:00,56.09,56.09,55.98,56.0,32979.0,56.09,56.09,55.98,56.0,32979.0
2024-11-13 15:30:00,56.0,56.13,55.96,56.12,33679.0,56.0,56.13,55.96,56.12,33679.0
2024-11-13 15:35:00,56.14,56.28,56.11,56.2,33402.0,56.14,56.28,56.11,56.2,33402.0
2024-11-13 15:40:00,56.18,56.2,56.1,56.11,13941.0,56.18,56.2,56.1,56.11,13941.0
2024-11-13 15:45:00,56.13,56.21,56.12,56.16,30379.0,56.13,56.21,56.12,56.16,30379.0
2024-11-13 15:50:00,56.18,56.22,56.13,56.18,43990.0,56.18,56.22,56.13,56.18,43990.0
2024-11-13 15:55:00,56.18,56.21,56.14,56.14,161669.0,56.18,56.21,56.14,56.14,161669.0
2024-11-14 09:30:00,56.14,56.48,55.99,56.32,50255.0,56.14,56.48,55.99,56.32,50255.0
2024-11-14 09:35:00,56.39,56.39,55.83,55.97,20488.0,56.39,56.39,55.83,55.97,20488.0
2024-11-14 09:40:00,55.96,56.02,55.53,55.61,26176.0,55.96,56.02,55.53,55.61,26176.0
2024-11-14 09:45:00,55.6,55.85,55.57,55.81,30170.0,55.6,55.85,55.57,55.81,30170.0
2024-11-14 09:50:00,55.82,55.92,55.4,55.47,26231.0,55.82,55.92,55.4,55.47,26231.0
2024-11-14 09:55:00,55.5,55.62,55.43,55.5,32725.0,55.5,55.62,55.43,55.5,32725.0
2024-11-14 10:00:00,55.46,55.64,55.25,55.57,31780.0,55.46,55.64,55.25,55.57,31780.0
2024-11-14 10:05:00,55.61,55.8,55.56,55.62,23401.0,55.61,55.8,55.56,55.62,23401.0
2024-11-14 10:10:00,55.63,55.79,55.62,55.7,26469.0,55.63,55.79,55.62,55.7,26469.0
2024-11-14 10:15:00,55.68,55.74,55.56,55.68,23489.0,55.68,55.74,55.56,55.68,23489.0
2024-11-14 10:20:00,55.69,55.73,55.52,55.56,22967.0,55.69,55.73,55.52,55.56,22967.0
2024-11-14 10:25:00,55.6,55.67,55.57,55.65,34216.0,55.6,55.67,55.57,55.65,34216.0
2024-11-14 10:30:00,55.65,55.75,55.62,55.7,23538.0,55.65,55.75,55.62,55.7,23538.0
2024-11-14 10:35:00,55.71,55.88,55.68,55.81,13828.0,55.71,55.88,55.68,55.81,13828.0
2024-11-14 10:40:00,55.8,55.8,55.55,55.66,11670.0,55.8,55.8,55.55,55.66,11670.0
2024-11-14 10:45:00,55.64,55.67,55.53,55.59,13888.0,55.64,55.67,55.53,55.59,13888.0
2024-11-14 10:50:00,55.59,55.61,55.52,55.56,14304.0,55.59,55.61,55.52,55.56,14304.0
2024-11-14 10:55:00,55.56,55.57,55.45,55.51,18459.0,55.56,55.57,55.45,55.51,18459.0
2024-11-14 11:00:00,55.5,55.54,55.43,55.47,9107.0,55.5,55.54,55.43,55.47,9107.0
2024-11-14 11:05:00,55.48,55.55,55.48,55.54,13280.0,55.48,55.55,55.48,55.54,13280.0
2024-11-14 11:10:00,55.54,55.56,55.5,55.5,29941.0,55.54,55.56,55.5,55.5,29941.0
2024-11-14 11:15:00,55.53,55.53,55.39,55.42,16859.0,55.53,55.53,55.39,55.42,16859.0
2024-11-14 11:20:00,55.42,55.45,55.37,55.42,19915.0,55.42,55.45,55.37,55.42,19915.0
2024-11-14 11:25:00,55.43,55.44,55.3,55.3,17025.0,55.43,55.44,55.3,55.3,17025.0
2024-11-14 11:30:00,55.29,55.44,55.29,55.39,17814.0,55.29,55.44,55.29,55.39,17814.0
2024-11-14 11:35:00,55.39,55.41,55.36,55.38,9796.0,55.39,55.41,55.36,55.38,9796.0
2024-11-14 11:40:00,55.38,55.38,55.19,55.19,20079.0,55.38,55.38,55.19,55.19,20079.0
2024-11-14 11:45:00,55.19,55.21,55.12,55.13,11862.0,55.19,55.21,55.12,55.13,11862.0
2024-11-14 11:50:00,55.15,55.16,54.94,54.94,17372.0,55.15,55.16,54.94,54.94,17372.0
2024-11-14 11:55:00,54.94,55.11,54.9,55.08,20195.0,54.94,55.11,54.9,55.08,20195.0
2024-11-14 12:00:00,55.07,55.16,55.0,55.1,15074.0,55.07,55.16,55.0,55.1,15074.0
2024-11-14 12:05:00,55.1,55.1,54.94,55.05,12231.0,55.1,55.1,54.94,55.05,12231.0
2024-11-14 12:10:00,55.05,55.11,54.92,54.95,12836.0,55.05,55.11,54.92,54.95,12836.0
2024-11-14 12:15:00,54.93,55.1,54.92,55.09,7158.0,54.93,55.1,54.92,55.09,7158.0
2024-11-14 12:20:00,55.07,55.08,54.94,54.98,19506.0,55.07,55.08,54.94,54.98,19506.0
2024-11-14 12:25:00,54.99,55.03,54.91,55.01,17287.0,54.99,55.03,54.91,55.01,17287.0
2024-11-14 12:30:00,55.03,55.04,54.84,54.92,22301.0,55.03,55.04,54.84,54.92,22301.0
2024-11-14 12:35:00,54.92,55.0,54.91,54.93,15826.0,54.92,55.0,54.91,54.93,15826.0
2024-11-14 12:40:00,54.94,54.99,54.87,54.88,26685.0,54.94,54.99,54.87,54.88,26685.0
2024-11-14 12:45:00,54.89,54.91,54.72,54.78,24613.0,54.89,54.91,54.72,54.78,24613.0
2024-11-14 12:50:00,54.78,54.87,54.76,54.85,39213.0,54.78,54.87,54.76,54.85,39213.0
2024-11-14 12:55:00,54.85,54.88,54.79,54.8,32320.0,54.85,54.88,54.79,54.8,32320.0
2024-11-14 13:00:00,54.82,54.95,54.76,54.95,31944.0,54.82,54.95,54.76,54.95,31944.0
2024-11-14 13:05:00,54.94,54.97,54.85,54.86,27336.0,54.94,54.97,54.85,54.86,27336.0
2024-11-14 13:10:00,54.86,54.86,54.77,54.79,21406.0,54.86,54.86,54.77,54.79,21406.0
2024-11-14 13:15:00,54.79,54.8,54.71,54.73,18972.0,54.79,54.8,54.71,54.73,18972.0
2024-11-14 13:20:00,54.73,54.74,54.62,54.68,38970.0,54.73,54.74,54.62,54.68,38970.0
2024-11-14 13:25:00,54.68,54.68,54.55,54.57,27058.0,54.68,54.68,54.55,54.57,27058.0
2024-11-14 13:30:00,54.57,54.58,54.42,54.47,20300.0,54.57,54.58,54.42,54.47,20300.0
2024-11-14 13:35:00,54.45,54.51,54.41,54.49,18682.0,54.45,54.51,54.41,54.49,18682.0
2024-11-14 13:40:00,54.5,54.57,54.47,54.52,19277.0,54.5,54.57,54.47,54.52,19277.0
2024-11-14 13:45:00,54.54,54.55,54.44,54.48,24939.0,54.54,54.55,54.44,54.48,24939.0
2024-11-14 13:50:00,54.48,54.48,54.32,54.34,41149.0,54.48,54.48,54.32,54.34,41149.0
2024-11-14 13:55:00,54.32,54.37,54.24,54.31,35188.0,54.32,54.37,54.24,54.31,35188.0
2024-11-14 14:00:00,54.32,54.43,54.25,54.29,28649.0,54.32,54.43,54.25,54.29,28649.0
2024-11-14 14:05:00,54.29,54.33,54.22,54.32,40140.0,54.29,54.33,54.22,54.32,40140.0
2024-11-14 14:10:00,54.32,54.38,54.27,54.33,33949.0,54.32,54.38,54.27,54.33,33949.0
2024-11-14 14:15:00,54.32,54.32,54.23,54.28,24845.0,54.32,54.32,54.23,54.28,24845.0
2024-11-14 14:20:00,54.28,54.38,54.24,54.37,29818.0,54.28,54.38,54.24,54.37,29818.0
2024-11-14 14:25:00,54.38,54.47,54.36,54.44,37274.0,54.38,54.47,54.36,54.44,37274.0
2024-11-14 14:30:00,54.44,54.51,54.43,54.48,33961.0,54.44,54.51,54.43,54.48,33961.0
2024-11-14 14:35:00,54.48,54.54,54.41,54.51,73924.0,54.48,54.54,54.41,54.51,73924.0
2024-11-14 14:40:00,54.5,54.53,54.42,54.5,62453.0,54.5,54.53,54.42,54.5,62453.0
2024-11-14 14:45:00,54.52,54.52,54.41,54.46,38322.0,54.52,54.52,54.41,54.46,38322.0
2024-11-14 14:50:00,54.47,54.55,54.46,54.5,27068.0,54.47,54.55,54.46,54.5,27068.0
2024-11-14 14:55:00,54.49,54.5,54.39,54.4,49077.0,54.49,54.5,54.39,54.4,49077.0
2024-11-14 15:00:00,54.41,54.42,54.26,54.29,50021.0,54.41,54.42,54.26,54.29,50021.0
2024-11-14 15:05:00,54.3,54.3,54.1,54.13,47803.0,54.3,54.3,54.1,54.13,47803.0
2024-11-14 15:10:00,54.14,54.32,54.13,54.25,37272.0,54.14,54.32,54.13,54.25,37272.0
2024-11-14 15:15:00,54.25,54.38,54.24,54.35,46911.0,54.25,54.38,54.24,54.35,46911.0
2024-11-14 15:20:00,54.35,54.41,54.33,54.35,47109.0,54.35,54.41,54.33,54.35,47109.0
2024-11-14 15:25:00,54.34,54.37,54.27,54.36,36547.0,54.34,54.37,54.27,54.36,36547.0
2024-11-14 15:30:00,54.38,54.4,54.17,54.25,63129.0,54.38,54.4,54.17,54.25,63129.0
2024-11-14 15:35:00,54.25,54.34,54.22,54.33,42758.0,54.25,54.34,54.22,54.33,42758.0
2024-11-14 15:40:00,54.33,54.35,54.12,54.14,63326.0,54.33,54.35,54.12,54.14,63326.0
2024-11-14 15:45:00,54.14,54.34,54.12,54.34,179113.0,54.14,54.34,54.12,54.34,179113.0
2024-11-14 15:50:00,54.35,54.35,54.16,54.22,95621.0,54.35,54.35,54.16,54.22,95621.0
2024-11-14 15:55:00,54.22,54.22,54.01,54.04,339523.0,54.22,54.22,54.01,54.04,339523.0
2024-11-15 09:30:00,53.96,54.19,53.82,53.89,109032.0,53.96,54.19,53.82,53.89,109032.0
2024-11-15 09:35:00,53.89,54.15,53.72,53.79,45988.0,53.89,54.15,53.72,53.79,45988.0
2024-11-15 09:40:00,53.86,54.01,53.72,53.83,59839.0,53.86,54.01,53.72,53.83,59839.0
2024-11-15 09:45:00,53.8,53.94,53.74,53.82,59464.0,53.8,53.94,53.74,53.82,59464.0
2024-11-15 09:50:00,53.78,53.88,53.59,53.88,24743.0,53.78,53.88,53.59,53.88,24743.0
2024-11-15 09:55:00,53.86,53.91,53.44,53.46,51891.0,53.86,53.91,53.44,53.46,51891.0
2024-11-15 10:00:00,53.44,53.44,52.93,53.07,75634.0,53.44,53.44,52.93,53.07,75634.0
2024-11-15 10:05:00,53.07,53.18,52.85,52.94,47598.0,53.07,53.18,52.85,52.94,47598.0
2024-11-15 10:10:00,52.95,53.04,52.84,52.91,40379.0,52.95,53.04,52.84,52.91,40379.0
2024-11-15 10:15:00,52.91,52.95,52.65,52.65,46223.0,52.91,52.95,52.65,52.65,46223.0
2024-11-15 10:20:00,52.68,52.68,52.5,52.61,34348.0,52.68,52.68,52.5,52.61,34348.0
2024-11-15 10:25:00,52.6,52.62,52.44,52.55,64907.0,52.6,52.62,52.44,52.55,64907.0
2024-11-15 10:30:00,52.52,52.61,52.44,52.51,85978.0,52.52,52.61,52.44,52.51,85978.0
2024-11-15 10:35:00,52.49,52.55,52.29,52.41,70289.0,52.49,52.55,52.29,52.41,70289.0
2024-11-15 10:40:00,52.43,52.57,52.39,52.43,69610.0,52.43,52.57,52.39,52.43,69610.0
2024-11-15 10:45:00,52.43,52.53,52.38,52.44,54666.0,52.43,52.53,52.38,52.44,54666.0
2024-11-15 10:50:00,52.44,52.66,52.38,52.42,60655.0,52.44,52.66,52.38,52.42,60655.0
2024-11-15 10:55:00,52.41,52.54,52.28,52.29,35055.0,52.41,52.54,52.28,52.29,35055.0
2024-11-15 11:00:00,52.29,52.36,52.17,52.2,40329.0,52.29,52.36,52.17,52.2,40329.0
2024-11-15 11:05:00,52.19,52.4,52.14,52.27,197989.0,52.19,52.4,52.14,52.27,197989.0
2024-11-15 11:10:00,52.25,52.4,52.24,52.37,58785.0,52.25,52.4,52.24,52.37,58785.0
2024-11-15 11:15:00,52.39,52.41,52.24,52.35,47510.0,52.39,52.41,52.24,52.35,47510.0
2024-11-15 11:20:00,52.35,52.54,52.33,52.49,77851.0,52.35,52.54,52.33,52.49,77851.0
2024-11-15 11:25:00,52.49,52.58,52.42,52.44,38571.0,52.49,52.58,52.42,52.44,38571.0
2024-11-15 11:30:00,52.43,52.54,52.33,52.4,102799.0,52.43,52.54,52.33,52.4,102799.0
2024-11-15 11:35:00,52.4,52.49,52.29,52.49,113770.0,52.4,52.49,52.29,52.49,113770.0
2024-11-15 11:40:00,52.48,52.49,52.29,52.42,65373.0,52.48,52.49,52.29,52.42,65373.0
2024-11-15 11:45:00,52.44,52.6,52.37,52.6,56618.0,52.44,52.6,52.37,52.6,56618.0
2024-11-15 11:50:00,52.61,52.71,52.49,52.67,70435.0,52.61,52.71,52.49,52.67,70435.0
2024-11-15 11:55:00,52.68,52.75,52.6,52.68,51616.0,52.68,52.75,52.6,52.68,51616.0
2024-11-15 12:00:00,52.69,53.0,52.69,53.0,71557.0,52.69,53.0,52.69,53.0,71557.0
2024-11-15 12:05:00,52.98,52.98,52.69,52.74,40545.0,52.98,52.98,52.69,52.74,40545.0
2024-11-15 12:10:00,52.75,52.79,52.66,52.79,35755.0,52.75,52.79,52.66,52.79,35755.0
2024-11-15 12:15:00,52.77,52.85,52.66,52.73,56626.0,52.77,52.85,52.66,52.73,56626.0
2024-11-15 12:20:00,52.75,52.79,52.58,52.6,33033.0,52.75,52.79,52.58,52.6,33033.0
2024-11-15 12:25:00,52.61,52.71,52.56,52.68,71213.0,52.61,52.71,52.56,52.68,71213.0
2024-11-15 12:30:00,52.66,52.66,52.46,52.56,129580.0,52.66,52.66,52.46,52.56,129580.0
2024-11-15 12:35:00,52.61,52.71,52.56,52.63,58411.0,52.61,52.71,52.56,52.63,58411.0
2024-11-15 12:40:00,52.65,52.85,52.65,52.72,54366.0,52.65,52.85,52.65,52.72,54366.0
2024-11-15 12:45:00,52.73,52.78,52.67,52.7,102986.0,52.73,52.78,52.67,52.7,102986.0
2024-11-15 12:50:00,52.7,52.72,52.62,52.7,25134.0,52.7,52.72,52.62,52.7,25134.0
2024-11-15 12:55:00,52.72,52.81,52.71,52.78,56279.0,52.72,52.81,52.71,52.78,56279.0
2024-11-15 13:00:00,52.78,52.92,52.77,52.87,39084.0,52.78,52.92,52.77,52.87,39084.0
2024-11-15 13:05:00,52.87,53.02,52.87,52.91,22759.0,52.87,53.02,52.87,52.91,22759.0
2024-11-15 13:10:00,52.93,53.0,52.92,52.95,36035.0,52.93,53.0,52.92,52.95,36035.0
2024-11-15 13:15:00,52.95,53.14,52.9,52.94,68892.0,52.95,53.14,52.9,52.94,68892.0
2024-11-15 13:20:00,52.94,52.96,52.88,52.88,51104.0,52.94,52.96,52.88,52.88,51104.0
2024-11-15 13:25:00,52.88,52.88,52.77,52.8,60717.0,52.88,52.88,52.77,52.8,60717.0
2024-11-15 13:30:00,52.8,52.91,52.7,52.91,39108.0,52.8,52.91,52.7,52.91,39108.0
2024-11-15 13:35:00,52.93,52.95,52.81,52.86,27715.0,52.93,52.95,52.81,52.86,27715.0
2024-11-15 13:40:00,52.88,53.09,52.86,53.08,27344.0,52.88,53.09,52.86,53.08,27344.0
2024-11-15 13:45:00,53.08,53.08,52.9,53.0,35576.0,53.08,53.08,52.9,53.0,35576.0
2024-11-15 13:50:00,53.0,53.0,52.88,52.96,25151.0,53.0,53.0,52.88,52.96,25151.0
2024-11-15 13:55:00,52.96,53.06,52.96,53.01,96464.0,52.96,53.06,52.96,53.01,96464.0
2024-11-15 14:00:00,53.02,53.04,52.93,53.02,58578.0,53.02,53.04,52.93,53.02,58578.0
2024-11-15 14:05:00,53.02,53.07,53.0,53.02,27819.0,53.02,53.07,53.0,53.02,27819.0
2024-11-15 14:10:00,53.02,53.14,53.01,53.1,33761.0,53.02,53.14,53.01,53.1,33761.0
2024-11-15 14:15:00,53.1,53.15,53.05,53.1,34878.0,53.1,53.15,53.05,53.1,34878.0
2024-11-15 14:20:00,53.1,53.13,53.05,53.13,53001.0,53.1,53.13,53.05,53.13,53001.0
2024-11-15 14:25:00,53.13,53.16,53.08,53.1,16515.0,53.13,53.16,53.08,53.1,16515.0
2024-11-15 14:30:00,53.1,53.17,53.08,53.11,21626.0,53.1,53.17,53.08,53.11,21626.0
2024-11-15 14:35:00,53.11,53.16,53.07,53.16,36469.0,53.11,53.16,53.07,53.16,36469.0
2024-11-15 14:40:00,53.16,53.17,53.12,53.15,22829.0,53.16,53.17,53.12,53.15,22829.0
2024-11-15 14:45:00,53.14,53.14,53.01,53.11,32063.0,53.14,53.14,53.01,53.11,32063.0
2024-11-15 14:50:00,53.11,53.12,53.01,53.01,23869.0,53.11,53.12,53.01,53.01,23869.0
2024-11-15 14:55:00,53.02,53.12,52.99,53.08,26548.0,53.02,53.12,52.99,53.08,26548.0
2024-11-15 15:00:00,53.08,53.14,53.05,53.05,35081.0,53.08,53.14,53.05,53.05,35081.0
2024-11-15 15:05:00,53.05,53.07,52.99,53.01,63865.0,53.05,53.07,52.99,53.01,63865.0
2024-11-15 15:10:00,53.02,53.18,52.98,53.18,74528.0,53.02,53.18,52.98,53.18,74528.0
2024-11-15 15:15:00,53.16,53.18,53.09,53.14,25097.0,53.16,53.18,53.09,53.14,25097.0
2024-11-15 15:20:00,53.15,53.22,53.13,53.16,37981.0,53.15,53.22,53.13,53.16,37981.0
2024-11-15 15:25:00,53.16,53.17,53.13,53.16,27190.0,53.16,53.17,53.13,53.16,27190.0
2024-11-15 15:30:00,53.16,53.22,53.14,53.17,34109.0,53.16,53.22,53.14,53.17,34109.0
2024-11-15 15:35:00,53.18,53.22,53.16,53.17,25104.0,53.18,53.22,53.16,53.17,25104.0
2024-11-15 15:40:00,53.18,53.23,53.16,53.16,45128.0,53.18,53.23,53.16,53.16,45128.0
2024-11-15 15:45:00,53.16,53.18,53.08,53.09,40298.0,53.16,53.18,53.08,53.09,40298.0
2024-11-15 15:50:00,53.1,53.22,53.03,53.15,145946.0,53.1,53.22,53.03,53.15,145946.0
2024-11-15 15:55:00,53.14,53.14,52.69,52.94,443429.0,53.14,53.14,52.69,52.94,443429.0
2024-11-18 09:30:00,53.1,53.4,52.81,53.16,61096.0,53.1,53.4,52.81,53.16,61096.0
2024-11-18 09:35:00,53.16,53.5,53.16,53.38,12823.0,53.16,53.5,53.16,53.38,12823.0
2024-11-18 09:40:00,53.33,53.37,52.99,53.05,15045.0,53.33,53.37,52.99,53.05,15045.0
2024-11-18 09:45:00,53.05,53.09,52.81,53.07,67741.0,53.05,53.09,52.81,53.07,67741.0
2024-11-18 09:50:00,53.06,53.06,52.59,52.75,68553.0,53.06,53.06,52.59,52.75,68553.0
2024-11-18 09:55:00,52.73,52.93,52.73,52.87,24043.0,52.73,52.93,52.73,52.87,24043.0
2024-11-18 10:00:00,52.89,53.09,52.76,53.01,83150.0,52.89,53.09,52.76,53.01,83150.0
2024-11-18 10:05:00,53.03,53.06,52.8,52.86,24375.0,53.03,53.06,52.8,52.86,24375.0
2024-11-18 10:10:00,52.88,52.88,52.67,52.67,38013.0,52.88,52.88,52.67,52.67,38013.0
2024-11-18 10:15:00,52.67,52.72,52.53,52.54,49449.0,52.67,52.72,52.53,52.54,49449.0
2024-11-18 10:20:00,52.57,52.61,52.35,52.55,41024.0,52.57,52.61,52.35,52.55,41024.0
2024-11-18 10:25:00,52.59,52.62,52.49,52.57,14193.0,52.59,52.62,52.49,52.57,14193.0
2024-11-18 10:30:00,52.57,52.74,52.52,52.66,51841.0,52.57,52.74,52.52,52.66,51841.0
2024-11-18 10:35:00,52.68,52.71,52.61,52.64,28008.0,52.68,52.71,52.61,52.64,28008.0
2024-11-18 10:40:00,52.64,52.64,52.37,52.42,70731.0,52.64,52.64,52.37,52.42,70731.0
2024-11-18 10:45:00,52.43,52.58,52.42,52.5,17721.0,52.43,52.58,52.42,52.5,17721.0
2024-11-18 10:50:00,52.5,52.52,52.42,52.47,65594.0,52.5,52.52,52.42,52.47,65594.0
2024-11-18 10:55:00,52.47,52.47,52.32,52.33,14299.0,52.47,52.47,52.32,52.33,14299.0
2024-11-18 11:00:00,52.35,52.35,52.21,52.33,116085.0,52.35,52.35,52.21,52.33,116085.0
2024-11-18 11:05:00,52.31,52.43,52.17,52.36,50394.0,52.31,52.43,52.17,52.36,50394.0
2024-11-18 11:10:00,52.4,52.51,52.32,52.44,13886.0,52.4,52.51,52.32,52.44,13886.0
2024-11-18 11:15:00,52.45,52.5,52.43,52.48,11130.0,52.45,52.5,52.43,52.48,11130.0
2024-11-18 11:20:00,52.48,52.58,52.46,52.52,11297.0,52.48,52.58,52.46,52.52,11297.0
2024-11-18 11:25:00,52.54,52.61,52.5,52.54,12493.0,52.54,52.61,52.5,52.54,12493.0
2024-11-18 11:30:00,52.55,52.71,52.53,52.64,17826.0,52.55,52.71,52.53,52.64,17826.0
2024-11-18 11:35:00,52.65,52.74,52.62,52.69,20004.0,52.65,52.74,52.62,52.69,20004.0
2024-11-18 11:40:00,52.69,52.69,52.48,52.53,55132.0,52.69,52.69,52.48,52.53,55132.0
2024-11-18 11:45:00,52.52,52.56,52.42,52.42,23718.0,52.52,52.56,52.42,52.42,23718.0
2024-11-18 11:50:00,52.42,52.53,52.36,52.5,75992.0,52.42,52.53,52.36,52.5,75992.0
2024-11-18 11:55:00,52.46,52.5,52.37,52.41,30184.0,52.46,52.5,52.37,52.41,30184.0
2024-11-18 12:00:00,52.41,52.43,52.35,52.41,31871.0,52.41,52.43,52.35,52.41,31871.0
2024-11-18 12:05:00,52.39,52.41,52.23,52.27,74208.0,52.39,52.41,52.23,52.27,74208.0
2024-11-18 12:10:00,52.25,52.4,52.23,52.35,24974.0,52.25,52.4,52.23,52.35,24974.0
2024-11-18 12:15:00,52.35,52.36,52.3,52.34,23114.0,52.35,52.36,52.3,52.34,23114.0
2024-11-18 12:20:00,52.31,52.51,52.3,52.47,12943.0,52.31,52.51,52.3,52.47,12943.0
2024-11-18 12:25:00,52.48,52.53,52.46,52.5,10426.0,52.48,52.53,52.46,52.5,10426.0
2024-11-18 12:30:00,52.5,52.58,52.48,52.54,10265.0,52.5,52.58,52.48,52.54,10265.0
2024-11-18 12:35:00,52.53,52.65,52.53,52.62,9227.0,52.53,52.65,52.53,52.62,9227.0
2024-11-18 12:40:00,52.64,52.67,52.61,52.64,11323.0,52.64,52.67,52.61,52.64,11323.0
2024-11-18 12:45:00,52.63,52.67,52.62,52.62,19081.0,52.63,52.67,52.62,52.62,19081.0
2024-11-18 12:50:00,52.62,52.65,52.49,52.59,53690.0,52.62,52.65,52.49,52.59,53690.0
2024-11-18 12:55:00,52.59,52.63,52.58,52.62,30656.0,52.59,52.63,52.58,52.62,30656.0
2024-11-18 13:00:00,52.62,52.77,52.58,52.75,39954.0,52.62,52.77,52.58,52.75,39954.0
2024-11-18 13:05:00,52.75,52.81,52.71,52.81,13075.0,52.75,52.81,52.71,52.81,13075.0
2024-11-18 13:10:00,52.81,52.83,52.67,52.77,12519.0,52.81,52.83,52.67,52.77,12519.0
2024-11-18 13:15:00,52.77,52.78,52.71,52.73,20603.0,52.77,52.78,52.71,52.73,20603.0
2024-11-18 13:20:00,52.72,52.72,52.63,52.65,7137.0,52.72,52.72,52.63,52.65,7137.0
2024-11-18 13:25:00,52.65,52.66,52.56,52.62,85854.0,52.65,52.66,52.56,52.62,85854.0
2024-11-18 13:30:00,52.59,52.65,52.58,52.63,26237.0,52.59,52.65,52.58,52.63,26237.0
2024-11-18 13:35:00,52.64,52.71,52.63,52.68,18802.0,52.64,52.71,52.63,52.68,18802.0
2024-11-18 13:40:00,52.69,52.69,52.63,52.65,30538.0,52.69,52.69,52.63,52.65,30538.0
2024-11-18 13:45:00,52.66,52.78,52.65,52.77,16057.0,52.66,52.78,52.65,52.77,16057.0
2024-11-18 13:50:00,52.78,52.8,52.75,52.77,11755.0,52.78,52.8,52.75,52.77,11755.0
2024-11-18 13:55:00,52.8,52.89,52.77,52.87,12272.0,52.8,52.89,52.77,52.87,12272.0
2024-11-18 14:00:00,52.88,52.89,52.85,52.88,14808.0,52.88,52.89,52.85,52.88,14808.0
2024-11-18 14:05:00,52.88,52.94,52.88,52.91,11189.0,52.88,52.94,52.88,52.91,11189.0
2024-11-18 14:10:00,52.91,52.94,52.87,52.9,17935.0,52.91,52.94,52.87,52.9,17935.0
2024-11-18 14:15:00,52.91,52.91,52.85,52.86,11111.0,52.91,52.91,52.85,52.86,11111.0
2024-11-18 14:20:00,52.84,52.88,52.78,52.8,17255.0,52.84,52.88,52.78,52.8,17255.0
2024-11-18 14:25:00,52.8,52.89,52.77,52.81,38994.0,52.8,52.89,52.77,52.81,38994.0
2024-11-18 14:30:00,52.83,52.92,52.79,52.86,9900.0,52.83,52.92,52.79,52.86,9900.0
2024-11-18 14:35:00,52.87,52.92,52.8,52.88,14731.0,52.87,52.92,52.8,52.88,14731.0
2024-11-18 14:40:00,52.92,52.93,52.76,52.76,28588.0,52.92,52.93,52.76,52.76,28588.0
2024-11-18 14:45:00,52.77,52.81,52.65,52.75,19521.0,52.77,52.81,52.65,52.75,19521.0
2024-11-18 14:50:00,52.75,52.76,52.57,52.6,23686.0,52.75,52.76,52.57,52.6,23686.0
2024-11-18 14:55:00,52.6,52.68,52.57,52.6,36356.0,52.6,52.68,52.57,52.6,36356.0
2024-11-18 15:00:00,52.59,52.65,52.54,52.63,35432.0,52.59,52.65,52.54,52.63,35432.0
2024-11-18 15:05:00,52.62,52.62,52.44,52.44,31659.0,52.62,52.62,52.44,52.44,31659.0
2024-11-18 15:10:00,52.44,52.53,52.42,52.46,63961.0,52.44,52.53,52.42,52.46,63961.0
2024-11-18 15:15:00,52.47,52.49,52.37,52.48,47422.0,52.47,52.49,52.37,52.48,47422.0
2024-11-18 15:20:00,52.48,52.72,52.47,52.72,40919.0,52.48,52.72,52.47,52.72,40919.0
2024-11-18 15:25:00,52.72,52.73,52.63,52.66,40969.0,52.72,52.73,52.63,52.66,40969.0
2024-11-18 15:30:00,52.67,52.74,52.64,52.65,58925.0,52.67,52.74,52.64,52.65,58925.0
2024-11-18 15:35:00,52.66,52.69,52.61,52.65,50601.0,52.66,52.69,52.61,52.65,50601.0
2024-11-18 15:40:00,52.65,52.82,52.62,52.82,73128.0,52.65,52.82,52.62,52.82,73128.0
2024-11-18 15:45:00,52.81,52.9,52.79,52.89,41383.0,52.81,52.9,52.79,52.89,41383.0
2024-11-18 15:50:00,52.96,52.96,52.66,52.77,78112.0,52.96,52.96,52.66,52.77,78112.0
2024-11-18 15:55:00,52.79,52.85,52.61,52.72,311572.0,52.79,52.85,52.61,52.72,311572.0
2024-11-19 09:30:00,51.73,52.39,51.47,52.09,83373.0,51.73,52.39,51.47,52.09,83373.0
2024-11-19 09:35:00,52.06,52.24,52.0,52.24,36914.0,52.06,52.24,52.0,52.24,36914.0
2024-11-19 09:40:00,52.19,52.2,52.0,52.14,14850.0,52.19,52.2,52.0,52.14,14850.0
2024-11-19 09:45:00,52.13,52.19,52.02,52.19,40116.0,52.13,52.19,52.02,52.19,40116.0
2024-11-19 09:50:00,52.14,52.32,51.96,52.27,21795.0,52.14,52.32,51.96,52.27,21795.0
2024-11-19 09:55:00,52.28,52.34,52.23,52.31,18532.0,52.28,52.34,52.23,52.31,18532.0
2024-11-19 10:00:00,52.3,52.56,52.22,52.53,29758.0,52.3,52.56,52.22,52.53,29758.0
2024-11-19 10:05:00,52.55,52.74,52.53,52.71,21562.0,52.55,52.74,52.53,52.71,21562.0
2024-11-19 10:10:00,52.73,52.8,52.61,52.62,22178.0,52.73,52.8,52.61,52.62,22178.0
2024-11-19 10:15:00,52.57,52.61,52.5,52.51,34079.0,52.57,52.61,52.5,52.51,34079.0
2024-11-19 10:20:00,52.5,52.58,52.4,52.43,32400.0,52.5,52.58,52.4,52.43,32400.0
2024-11-19 10:25:00,52.43,52.56,52.41,52.53,16775.0,52.43,52.56,52.41,52.53,16775.0
2024-11-19 10:30:00,52.53,52.59,52.43,52.58,22740.0,52.53,52.59,52.43,52.58,22740.0
2024-11-19 10:35:00,52.58,52.63,52.56,52.57,13286.0,52.58,52.63,52.56,52.57,13286.0
2024-11-19 10:40:00,52.55,52.62,52.44,52.6,33798.0,52.55,52.62,52.44,52.6,33798.0
2024-11-19 10:45:00,52.59,52.59,52.51,52.55,12315.0,52.59,52.59,52.51,52.55,12315.0
2024-11-19 10:50:00,52.57,52.58,52.34,52.39,28141.0,52.57,52.58,52.34,52.39,28141.0
2024-11-19 10:55:00,52.36,52.46,52.33,52.42,18924.0,52.36,52.46,52.33,52.42,18924.0
2024-11-19 11:00:00,52.42,52.43,52.3,52.36,11979.0,52.42,52.43,52.3,52.36,11979.0
2024-11-19 11:05:00,52.36,52.46,52.35,52.44,6813.0,52.36,52.46,52.35,52.44,6813.0
2024-11-19 11:10:00,52.42,52.48,52.39,52.4,17769.0,52.42,52.48,52.39,52.4,17769.0
2024-11-19 11:15:00,52.41,52.44,52.37,52.43,14028.0,52.41,52.44,52.37,52.43,14028.0
2024-11-19 11:20:00,52.41,52.41,52.26,52.34,33677.0,52.41,52.41,52.26,52.34,33677.0
2024-11-19 11:25:00,52.32,52.39,52.32,52.35,7882.0,52.32,52.39,52.32,52.35,7882.0
2024-11-19 11:30:00,52.37,52.38,52.32,52.34,16757.0,52.37,52.38,52.32,52.34,16757.0
2024-11-19 11:35:00,52.36,52.44,52.32,52.41,27606.0,52.36,52.44,52.32,52.41,27606.0
2024-11-19 11:40:00,52.39,52.4,52.33,52.34,11481.0,52.39,52.4,52.33,52.34,11481.0
2024-11-19 11:45:00,52.33,52.39,52.33,52.35,41324.0,52.33,52.39,52.33,52.35,41324.0
2024-11-19 11:50:00,52.35,52.58,52.33,52.57,18941.0,52.35,52.58,52.33,52.57,18941.0
2024-11-19 11:55:00,52.58,52.58,52.52,52.53,9796.0,52.58,52.58,52.52,52.53,9796.0
2024-11-19 12:00:00,52.55,52.59,52.46,52.46,21253.0,52.55,52.59,52.46,52.46,21253.0
2024-11-19 12:05:00,52.48,52.49,52.4,52.41,11715.0,52.48,52.49,52.4,52.41,11715.0
2024-11-19 12:10:00,52.41,52.47,52.4,52.47,31070.0,52.41,52.47,52.4,52.47,31070.0
2024-11-19 12:15:00,52.48,52.51,52.41,52.47,35169.0,52.48,52.51,52.41,52.47,35169.0
2024-11-19 12:20:00,52.45,52.48,52.4,52.48,16298.0,52.45,52.48,52.4,52.48,16298.0
2024-11-19 12:25:00,52.5,52.54,52.47,52.47,15339.0,52.5,52.54,52.47,52.47,15339.0
2024-11-19 12:30:00,52.45,52.47,52.45,52.47,6636.0,52.45,52.47,52.45,52.47,6636.0
2024-11-19 12:35:00,52.46,52.46,52.37,52.37,11905.0,52.46,52.46,52.37,52.37,11905.0
2024-11-19 12:40:00,52.37,52.4,52.36,52.37,15431.0,52.37,52.4,52.36,52.37,15431.0
2024-11-19 12:45:00,52.37,52.39,52.32,52.33,13951.0,52.37,52.39,52.32,52.33,13951.0
2024-11-19 12:50:00,52.33,52.35,52.32,52.33,16735.0,52.33,52.35,52.32,52.33,16735.0
2024-11-19 12:55:00,52.33,52.41,52.3,52.31,16837.0,52.33,52.41,52.3,52.31,16837.0
2024-11-19 13:00:00,52.31,52.33,52.25,52.25,28582.0,52.31,52.33,52.25,52.25,28582.0
2024-11-19 13:05:00,52.25,52.3,52.24,52.27,13276.0,52.25,52.3,52.24,52.27,13276.0
2024-11-19 13:10:00,52.27,52.28,52.25,52.25,7672.0,52.27,52.28,52.25,52.25,7672.0
2024-11-19 13:15:00,52.25,52.35,52.24,52.31,27223.0,52.25,52.35,52.24,52.31,27223.0
2024-11-19 13:20:00,52.3,52.32,52.26,52.32,19350.0,52.3,52.32,52.26,52.32,19350.0
2024-11-19 13:25:00,52.31,52.35,52.31,52.35,11625.0,52.31,52.35,52.31,52.35,11625.0
2024-11-19 13:30:00,52.33,52.33,52.21,52.23,14472.0,52.33,52.33,52.21,52.23,14472.0
2024-11-19 13:35:00,52.25,52.25,52.18,52.21,11271.0,52.25,52.25,52.18,52.21,11271.0
2024-11-19 13:40:00,52.2,52.2,52.1,52.12,15401.0,52.2,52.2,52.1,52.12,15401.0
2024-11-19 13:45:00,52.14,52.26,52.13,52.25,9406.0,52.14,52.26,52.13,52.25,9406.0
2024-11-19 13:50:00,52.25,52.26,51.99,52.07,119061.0,52.25,52.26,51.99,52.07,119061.0
2024-11-19 13:55:00,52.09,52.22,52.09,52.2,9605.0,52.09,52.22,52.09,52.2,9605.0
2024-11-19 14:00:00,52.18,52.18,52.11,52.13,7244.0,52.18,52.18,52.11,52.13,7244.0
2024-11-19 14:05:00,52.13,52.24,52.11,52.23,14485.0,52.13,52.24,52.11,52.23,14485.0
2024-11-19 14:10:00,52.23,52.35,52.2,52.35,12728.0,52.23,52.35,52.2,52.35,12728.0
2024-11-19 14:15:00,52.36,52.36,52.23,52.24,12246.0,52.36,52.36,52.23,52.24,12246.0
2024-11-19 14:20:00,52.25,52.37,52.25,52.34,15681.0,52.25,52.37,52.25,52.34,15681.0
2024-11-19 14:25:00,52.35,52.36,52.28,52.29,44605.0,52.35,52.36,52.28,52.29,44605.0
2024-11-19 14:30:00,52.3,52.32,52.23,52.24,27096.0,52.3,52.32,52.23,52.24,27096.0
2024-11-19 14:35:00,52.22,52.35,52.2,52.33,25953.0,52.22,52.35,52.2,52.33,25953.0
2024-11-19 14:40:00,52.34,52.36,52.24,52.25,12382.0,52.34,52.36,52.24,52.25,12382.0
2024-11-19 14:45:00,52.22,52.24,52.16,52.17,26931.0,52.22,52.24,52.16,52.17,26931.0
2024-11-19 14:50:00,52.19,52.24,52.19,52.19,8409.0,52.19,52.24,52.19,52.19,8409.0
2024-11-19 14:55:00,52.21,52.23,52.12,52.17,85502.0,52.21,52.23,52.12,52.17,85502.0
2024-11-19 15:00:00,52.17,52.22,52.1,52.13,18139.0,52.17,52.22,52.1,52.13,18139.0
2024-11-19 15:05:00,52.14,52.23,52.11,52.21,17572.0,52.14,52.23,52.11,52.21,17572.0
2024-11-19 15:10:00,52.22,52.22,52.11,52.14,54483.0,52.22,52.22,52.11,52.14,54483.0
2024-11-19 15:15:00,52.12,52.26,52.09,52.25,12964.0,52.12,52.26,52.09,52.25,12964.0
2024-11-19 15:20:00,52.27,52.29,52.23,52.25,20047.0,52.27,52.29,52.23,52.25,20047.0
2024-11-19 15:25:00,52.23,52.28,52.21,52.22,16098.0,52.23,52.28,52.21,52.22,16098.0
2024-11-19 15:30:00,52.22,52.23,52.19,52.21,41768.0,52.22,52.23,52.19,52.21,41768.0
2024-11-19 15:35:00,52.22,52.34,52.22,52.3,69787.0,52.22,52.34,52.22,52.3,69787.0
2024-11-19 15:40:00,52.31,52.38,52.3,52.37,60795.0,52.31,52.38,52.3,52.37,60795.0
2024-11-19 15:45:00,52.38,52.38,52.24,52.26,56587.0,52.38,52.38,52.24,52.26,56587.0
2024-11-19 15:50:00,52.26,52.26,52.1,52.15,28870.0,52.26,52.26,52.1,52.15,28870.0
2024-11-19 15:55:00,52.16,52.21,52.06,52.14,328961.0,52.16,52.21,52.06,52.14,328961.0
2024-11-20 09:30:00,52.1,52.46,51.86,52.34,86086.0,52.1,52.46,51.86,52.34,86086.0
2024-11-20 09:35:00,52.33,52.47,52.11,52.38,31875.0,52.33,52.47,52.11,52.38,31875.0
2024-11-20 09:40:00,52.38,52.8,52.29,52.76,32533.0,52.38,52.8,52.29,52.76,32533.0
2024-11-20 09:45:00,52.73,53.01,52.62,52.68,38081.0,52.73,53.01,52.62,52.68,38081.0
2024-11-20 09:50:00,52.7,52.82,52.7,52.75,32297.0,52.7,52.82,52.7,52.75,32297.0
2024-11-20 09:55:00,52.75,52.99,52.72,52.85,40793.0,52.75,52.99,52.72,52.85,40793.0
2024-11-20 10:00:00,52.87,52.96,52.66,52.66,56206.0,52.87,52.96,52.66,52.66,56206.0
2024-11-20 10:05:00,52.66,52.68,52.47,52.57,27959.0,52.66,52.68,52.47,52.57,27959.0
2024-11-20 10:10:00,52.58,52.62,52.48,52.59,27067.0,52.58,52.62,52.48,52.59,27067.0
2024-11-20 10:15:00,52.55,52.72,52.55,52.72,12461.0,52.55,52.72,52.55,52.72,12461.0
2024-11-20 10:20:00,52.7,52.86,52.59,52.8,36326.0,52.7,52.86,52.59,52.8,36326.0
2024-11-20 10:25:00,52.83,53.01,52.77,52.99,62539.0,52.83,53.01,52.77,52.99,62539.0
2024-11-20 10:30:00,52.99,53.15,52.98,53.07,22355.0,52.99,53.15,52.98,53.07,22355.0
2024-11-20 10:35:00,53.03,53.11,52.96,52.99,14758.0,53.03,53.11,52.96,52.99,14758.0
2024-11-20 10:40:00,52.99,52.99,52.86,52.9,14443.0,52.99,52.99,52.86,52.9,14443.0
2024-11-20 10:45:00,52.92,52.92,52.79,52.79,14009.0,52.92,52.92,52.79,52.79,14009.0
2024-11-20 10:50:00,52.81,52.83,52.73,52.8,11261.0,52.81,52.83,52.73,52.8,11261.0
2024-11-20 10:55:00,52.8,52.82,52.66,52.68,10653.0,52.8,52.82,52.66,52.68,10653.0
2024-11-20 11:00:00,52.66,52.67,52.54,52.59,10639.0,52.66,52.67,52.54,52.59,10639.0
2024-11-20 11:05:00,52.6,52.61,52.41,52.41,18555.0,52.6,52.61,52.41,52.41,18555.0
2024-11-20 11:10:00,52.41,52.44,52.3,52.35,22654.0,52.41,52.44,52.3,52.35,22654.0
2024-11-20 11:15:00,52.36,52.43,52.36,52.4,10600.0,52.36,52.43,52.36,52.4,10600.0
2024-11-20 11:20:00,52.41,52.42,52.22,52.26,18584.0,52.41,52.42,52.22,52.26,18584.0
2024-11-20 11:25:00,52.27,52.27,52.08,52.15,15790.0,52.27,52.27,52.08,52.15,15790.0
2024-11-20 11:30:00,52.15,52.25,52.1,52.22,15456.0,52.15,52.25,52.1,52.22,15456.0
2024-11-20 11:35:00,52.21,52.25,52.04,52.13,19643.0,52.21,52.25,52.04,52.13,19643.0
2024-11-20 11:40:00,52.12,52.21,52.08,52.21,12254.0,52.12,52.21,52.08,52.21,12254.0
2024-11-20 11:45:00,52.22,52.22,52.16,52.19,15572.0,52.22,52.22,52.16,52.19,15572.0
2024-11-20 11:50:00,52.2,52.35,52.16,52.34,14949.0,52.2,52.35,52.16,52.34,14949.0
2024-11-20 11:55:00,52.33,52.37,52.31,52.32,10079.0,52.33,52.37,52.31,52.32,10079.0
2024-11-20 12:00:00,52.32,52.34,52.24,52.31,10491.0,52.32,52.34,52.24,52.31,10491.0
2024-11-20 12:05:00,52.3,52.32,52.24,52.3,8961.0,52.3,52.32,52.24,52.3,8961.0
2024-11-20 12:10:00,52.3,52.33,52.22,52.23,11104.0,52.3,52.33,52.22,52.23,11104.0
2024-11-20 12:15:00,52.23,52.36,52.23,52.35,8161.0,52.23,52.36,52.23,52.35,8161.0
2024-11-20 12:20:00,52.36,52.36,52.29,52.36,8353.0,52.36,52.36,52.29,52.36,8353.0
2024-11-20 12:25:00,52.32,52.34,52.3,52.3,8430.0,52.32,52.34,52.3,52.3,8430.0
2024-11-20 12:30:00,52.29,52.42,52.29,52.42,9349.0,52.29,52.42,52.29,52.42,9349.0
2024-11-20 12:35:00,52.42,52.51,52.42,52.48,11281.0,52.42,52.51,52.42,52.48,11281.0
2024-11-20 12:40:00,52.49,52.58,52.48,52.56,11500.0,52.49,52.58,52.48,52.56,11500.0
2024-11-20 12:45:00,52.56,52.56,52.49,52.53,15276.0,52.56,52.56,52.49,52.53,15276.0
2024-11-20 12:50:00,52.52,52.52,52.42,52.42,16387.0,52.52,52.52,52.42,52.42,16387.0
2024-11-20 12:55:00,52.39,52.46,52.37,52.39,9353.0,52.39,52.46,52.37,52.39,9353.0
2024-11-20 13:00:00,52.37,52.43,52.31,52.39,12718.0,52.37,52.43,52.31,52.39,12718.0
2024-11-20 13:05:00,52.4,52.4,52.33,52.35,7623.0,52.4,52.4,52.33,52.35,7623.0
2024-11-20 13:10:00,52.36,52.38,52.31,52.31,8422.0,52.36,52.38,52.31,52.31,8422.0
2024-11-20 13:15:00,52.3,52.35,52.28,52.28,10355.0,52.3,52.35,52.28,52.28,10355.0
2024-11-20 13:20:00,52.28,52.28,52.2,52.24,10072.0,52.28,52.28,52.2,52.24,10072.0
2024-11-20 13:25:00,52.25,52.25,52.2,52.22,17515.0,52.25,52.25,52.2,52.22,17515.0
2024-11-20 13:30:00,52.21,52.23,52.13,52.16,26578.0,52.21,52.23,52.13,52.16,26578.0
2024-11-20 13:35:00,52.16,52.23,52.15,52.2,21250.0,52.16,52.23,52.15,52.2,21250.0
2024-11-20 13:40:00,52.18,52.28,52.18,52.22,12992.0,52.18,52.28,52.18,52.22,12992.0
2024-11-20 13:45:00,52.21,52.21,52.15,52.19,9166.0,52.21,52.21,52.15,52.19,9166.0
2024-11-20 13:50:00,52.19,52.2,52.16,52.19,9143.0,52.19,52.2,52.16,52.19,9143.0
2024-11-20 13:55:00,52.19,52.19,52.09,52.1,13537.0,52.19,52.19,52.09,52.1,13537.0
2024-11-20 14:00:00,52.11,52.18,52.07,52.16,18445.0,52.11,52.18,52.07,52.16,18445.0
2024-11-20 14:05:00,52.16,52.16,52.07,52.1,9672.0,52.16,52.16,52.07,52.1,9672.0
2024-11-20 14:10:00,52.1,52.11,52.06,52.09,16943.0,52.1,52.11,52.06,52.09,16943.0
2024-11-20 14:15:00,52.08,52.11,52.07,52.1,9020.0,52.08,52.11,52.07,52.1,9020.0
2024-11-20 14:20:00,52.1,52.12,52.08,52.11,10025.0,52.1,52.12,52.08,52.11,10025.0
2024-11-20 14:25:00,52.11,52.16,52.11,52.14,15093.0,52.11,52.16,52.11,52.14,15093.0
2024-11-20 14:30:00,52.12,52.2,52.07,52.2,19694.0,52.12,52.2,52.07,52.2,19694.0
2024-11-20 14:35:00,52.18,52.23,52.18,52.2,10980.0,52.18,52.23,52.18,52.2,10980.0
2024-11-20 14:40:00,52.21,52.21,52.12,52.16,10942.0,52.21,52.21,52.12,52.16,10942.0
2024-11-20 14:45:00,52.15,52.23,52.15,52.19,17565.0,52.15,52.23,52.15,52.19,17565.0
2024-11-20 14:50:00,52.19,52.27,52.15,52.25,19262.0,52.19,52.27,52.15,52.25,19262.0
2024-11-20 14:55:00,52.23,52.27,52.18,52.26,17844.0,52.23,52.27,52.18,52.26,17844.0
2024-11-20 15:00:00,52.24,52.32,52.2,52.3,17025.0,52.24,52.32,52.2,52.3,17025.0
2024-11-20 15:05:00,52.29,52.32,52.26,52.26,16996.0,52.29,52.32,52.26,52.26,16996.0
2024-11-20 15:10:00,52.26,52.39,52.22,52.39,17946.0,52.26,52.39,52.22,52.39,17946.0
2024-11-20 15:15:00,52.38,52.44,52.33,52.41,20174.0,52.38,52.44,52.33,52.41,20174.0
2024-11-20 15:20:00,52.42,52.5,52.41,52.5,18436.0,52.42,52.5,52.41,52.5,18436.0
2024-11-20 15:25:00,52.5,52.56,52.47,52.5,24777.0,52.5,52.56,52.47,52.5,24777.0
2024-11-20 15:30:00,52.52,52.53,52.4,52.42,29243.0,52.52,52.53,52.4,52.42,29243.0
2024-11-20 15:35:00,52.43,52.5,52.42,52.45,50904.0,52.43,52.5,52.42,52.45,50904.0
2024-11-20 15:40:00,52.47,52.49,52.41,52.45,27768.0,52.47,52.49,52.41,52.45,27768.0
2024-11-20 15:45:00,52.45,52.52,52.43,52.51,30798.0,52.45,52.52,52.43,52.51,30798.0
2024-11-20 15:50:00,52.5,52.6,52.47,52.49,57434.0,52.5,52.6,52.47,52.49,57434.0
2024-11-20 15:55:00,52.49,52.65,52.48,52.6,204736.0,52.49,52.65,52.48,52.6,204736.0
2024-11-21 09:30:00,52.49,52.64,52.2,52.4,40260.0,52.49,52.64,52.2,52.4,40260.0
2024-11-21 09:35:00,52.4,52.44,52.05,52.44,22046.0,52.4,52.44,52.05,52.44,22046.0
2024-11-21 09:40:00,52.49,52.56,52.41,52.51,17934.0,52.49,52.56,52.41,52.51,17934.0
2024-11-21 09:45:00,52.53,52.87,52.49,52.86,27618.0,52.53,52.87,52.49,52.86,27618.0
2024-11-21 09:50:00,52.88,53.04,52.84,52.87,25968.0,52.88,53.04,52.84,52.87,25968.0
2024-11-21 09:55:00,52.87,52.98,52.84,52.93,29190.0,52.87,52.98,52.84,52.93,29190.0
2024-11-21 10:00:00,52.93,53.13,52.91,52.93,19999.0,52.93,53.13,52.91,52.93,19999.0
2024-11-21 10:05:00,52.95,52.99,52.76,52.78,39078.0,52.95,52.99,52.76,52.78,39078.0
2024-11-21 10:10:00,52.77,53.07,52.73,53.03,19158.0,52.77,53.07,52.73,53.03,19158.0
2024-11-21 10:15:00,53.01,53.03,52.85,52.86,11447.0,53.01,53.03,52.85,52.86,11447.0
2024-11-21 10:20:00,52.86,52.87,52.73,52.77,25152.0,52.86,52.87,52.73,52.77,25152.0
2024-11-21 10:25:00,52.78,52.83,52.59,52.6,19590.0,52.78,52.83,52.59,52.6,19590.0
2024-11-21 10:30:00,52.62,52.9,52.62,52.86,12572.0,52.62,52.9,52.62,52.86,12572.0
2024-11-21 10:35:00,52.84,53.01,52.84,52.89,17932.0,52.84,53.01,52.84,52.89,17932.0
2024-11-21 10:40:00,52.9,53.08,52.9,53.07,17534.0,52.9,53.08,52.9,53.07,17534.0
2024-11-21 10:45:00,53.06,53.22,53.05,53.22,11748.0,53.06,53.22,53.05,53.22,11748.0
2024-11-21 10:50:00,53.22,53.28,53.15,53.18,12852.0,53.22,53.28,53.15,53.18,12852.0
2024-11-21 10:55:00,53.2,53.24,53.16,53.17,11713.0,53.2,53.24,53.16,53.17,11713.0
2024-11-21 11:00:00,53.18,53.18,53.02,53.02,19138.0,53.18,53.18,53.02,53.02,19138.0
2024-11-21 11:05:00,53.01,53.01,52.93,52.95,9026.0,53.01,53.01,52.93,52.95,9026.0
2024-11-21 11:10:00,52.94,52.96,52.87,52.96,24029.0,52.94,52.96,52.87,52.96,24029.0
2024-11-21 11:15:00,52.96,53.07,52.96,52.97,10438.0,52.96,53.07,52.96,52.97,10438.0
2024-11-21 11:20:00,53.01,53.07,52.95,53.05,15648.0,53.01,53.07,52.95,53.05,15648.0
2024-11-21 11:25:00,53.05,53.05,52.98,52.98,11566.0,53.05,53.05,52.98,52.98,11566.0
2024-11-21 11:30:00,53.01,53.08,53.0,53.05,9224.0,53.01,53.08,53.0,53.05,9224.0
2024-11-21 11:35:00,53.05,53.05,52.9,52.91,24035.0,53.05,53.05,52.9,52.91,24035.0
2024-11-21 11:40:00,52.91,53.06,52.9,52.93,24504.0,52.91,53.06,52.9,52.93,24504.0
2024-11-21 11:45:00,52.93,52.93,52.79,52.84,8922.0,52.93,52.93,52.79,52.84,8922.0
2024-11-21 11:50:00,52.85,52.89,52.83,52.88,9644.0,52.85,52.89,52.83,52.88,9644.0
2024-11-21 11:55:00,52.88,52.92,52.82,52.83,15168.0,52.88,52.92,52.82,52.83,15168.0
2024-11-21 12:00:00,52.81,52.84,52.75,52.84,14807.0,52.81,52.84,52.75,52.84,14807.0
2024-11-21 12:05:00,52.84,52.97,52.82,52.96,12796.0,52.84,52.97,52.82,52.96,12796.0
2024-11-21 12:10:00,52.96,53.03,52.95,53.0,10861.0,52.96,53.03,52.95,53.0,10861.0
2024-11-21 12:15:00,53.02,53.05,52.98,53.04,8998.0,53.02,53.05,52.98,53.04,8998.0
2024-11-21 12:20:00,53.04,53.06,53.02,53.03,17291.0,53.04,53.06,53.02,53.03,17291.0
2024-11-21 12:25:00,53.03,53.08,53.01,53.04,13658.0,53.03,53.08,53.01,53.04,13658.0
2024-11-21 12:30:00,53.04,53.09,53.04,53.08,8539.0,53.04,53.09,53.04,53.08,8539.0
2024-11-21 12:35:00,53.06,53.09,53.06,53.06,7351.0,53.06,53.09,53.06,53.06,7351.0
2024-11-21 12:40:00,53.04,53.17,53.04,53.15,18389.0,53.04,53.17,53.04,53.15,18389.0
2024-11-21 12:45:00,53.16,53.41,53.16,53.4,21536.0,53.16,53.41,53.16,53.4,21536.0
2024-11-21 12:50:00,53.38,53.39,53.33,53.39,12122.0,53.38,53.39,53.33,53.39,12122.0
2024-11-21 12:55:00,53.37,53.37,53.33,53.34,17017.0,53.37,53.37,53.33,53.34,17017.0
2024-11-21 13:00:00,53.36,53.43,53.3,53.36,17943.0,53.36,53.43,53.3,53.36,17943.0
2024-11-21 13:05:00,53.36,53.37,53.32,53.35,7983.0,53.36,53.37,53.32,53.35,7983.0
2024-11-21 13:10:00,53.35,53.37,53.34,53.36,3226.0,53.35,53.37,53.34,53.36,3226.0
2024-11-21 13:15:00,53.34,53.39,53.34,53.38,6884.0,53.34,53.39,53.34,53.38,6884.0
2024-11-21 13:20:00,53.35,53.39,53.34,53.38,11878.0,53.35,53.39,53.34,53.38,11878.0
2024-11-21 13:25:00,53.38,53.4,53.34,53.38,8563.0,53.38,53.4,53.34,53.38,8563.0
2024-11-21 13:30:00,53.36,53.38,53.28,53.28,11297.0,53.36,53.38,53.28,53.28,11297.0
2024-11-21 13:35:00,53.29,53.46,53.28,53.45,37701.0,53.29,53.46,53.28,53.45,37701.0
2024-11-21 13:40:00,53.44,53.47,53.34,53.34,24083.0,53.44,53.47,53.34,53.34,24083.0
2024-11-21 13:45:00,53.34,53.37,53.27,53.29,15991.0,53.34,53.37,53.27,53.29,15991.0
2024-11-21 13:50:00,53.28,53.34,53.24,53.24,17659.0,53.28,53.34,53.24,53.24,17659.0
2024-11-21 13:55:00,53.24,53.38,53.24,53.35,17861.0,53.24,53.38,53.24,53.35,17861.0
2024-11-21 14:00:00,53.35,53.43,53.35,53.37,18810.0,53.35,53.43,53.35,53.37,18810.0
2024-11-21 14:05:00,53.36,53.36,53.25,53.26,18113.0,53.36,53.36,53.25,53.26,18113.0
2024-11-21 14:10:00,53.26,53.35,53.21,53.35,30613.0,53.26,53.35,53.21,53.35,30613.0
2024-11-21 14:15:00,53.36,53.39,53.35,53.37,19833.0,53.36,53.39,53.35,53.37,19833.0
2024-11-21 14:20:00,53.35,53.39,53.31,53.37,28693.0,53.35,53.39,53.31,53.37,28693.0
2024-11-21 14:25:00,53.39,53.51,53.37,53.46,23514.0,53.39,53.51,53.37,53.46,23514.0
2024-11-21 14:30:00,53.47,53.48,53.27,53.27,26288.0,53.47,53.48,53.27,53.27,26288.0
2024-11-21 14:35:00,53.26,53.33,53.26,53.32,43205.0,53.26,53.33,53.26,53.32,43205.0
2024-11-21 14:40:00,53.32,53.36,53.31,53.34,26717.0,53.32,53.36,53.31,53.34,26717.0
2024-11-21 14:45:00,53.34,53.37,53.31,53.35,24510.0,53.34,53.37,53.31,53.35,24510.0
2024-11-21 14:50:00,53.35,53.38,53.28,53.36,19660.0,53.35,53.38,53.28,53.36,19660.0
2024-11-21 14:55:00,53.35,53.37,53.33,53.36,32289.0,53.35,53.37,53.33,53.36,32289.0
2024-11-21 15:00:00,53.36,53.43,53.35,53.4,22381.0,53.36,53.43,53.35,53.4,22381.0
2024-11-21 15:05:00,53.4,53.47,53.39,53.46,22873.0,53.4,53.47,53.39,53.46,22873.0
2024-11-21 15:10:00,53.46,53.51,53.42,53.43,36407.0,53.46,53.51,53.42,53.43,36407.0
2024-11-21 15:15:00,53.43,53.43,53.37,53.37,19272.0,53.43,53.43,53.37,53.37,19272.0
2024-11-21 15:20:00,53.36,53.38,53.29,53.29,23645.0,53.36,53.38,53.29,53.29,23645.0
2024-11-21 15:25:00,53.27,53.37,53.27,53.32,35631.0,53.27,53.37,53.27,53.32,35631.0
2024-11-21 15:30:00,53.32,53.33,53.21,53.23,32485.0,53.32,53.33,53.21,53.23,32485.0
2024-11-21 15:35:00,53.23,53.26,53.15,53.16,37845.0,53.23,53.26,53.15,53.16,37845.0
2024-11-21 15:40:00,53.17,53.35,53.11,53.34,60573.0,53.17,53.35,53.11,53.34,60573.0
2024-11-21 15:45:00,53.34,53.39,53.29,53.34,46929.0,53.34,53.39,53.29,53.34,46929.0
2024-11-21 15:50:00,53.35,53.4,53.34,53.36,79003.0,53.35,53.4,53.34,53.36,79003.0
2024-11-21 15:55:00,53.35,53.42,53.23,53.36,276882.0,53.35,53.42,53.23,53.36,276882.0
2024-11-22 09:30:00,53.56,53.9,53.27,53.57,83057.0,53.56,53.9,53.27,53.57,83057.0
2024-11-22 09:35:00,53.57,53.91,53.43,53.81,30942.0,53.57,53.91,53.43,53.81,30942.0
2024-11-22 09:40:00,53.84,54.1,53.77,54.01,22950.0,53.84,54.1,53.77,54.01,22950.0
2024-11-22 09:45:00,53.94,54.19,53.92,54.15,18680.0,53.94,54.19,53.92,54.15,18680.0
2024-11-22 09:50:00,54.12,54.28,54.05,54.28,44520.0,54.12,54.28,54.05,54.28,44520.0
2024-11-22 09:55:00,54.29,54.32,54.14,54.21,19897.0,54.29,54.32,54.14,54.21,19897.0
2024-11-22 10:00:00,54.2,54.29,53.99,54.03,39221.0,54.2,54.29,53.99,54.03,39221.0
2024-11-22 10:05:00,54.04,54.05,53.57,53.59,31257.0,54.04,54.05,53.57,53.59,31257.0
2024-11-22 10:10:00,53.59,53.64,53.4,53.54,22581.0,53.59,53.64,53.4,53.54,22581.0
2024-11-22 10:15:00,53.51,53.69,53.47,53.64,21738.0,53.51,53.69,53.47,53.64,21738.0
2024-11-22 10:20:00,53.61,53.98,53.6,53.98,26556.0,53.61,53.98,53.6,53.98,26556.0
2024-11-22 10:25:00,53.98,54.13,53.91,54.04,26883.0,53.98,54.13,53.91,54.04,26883.0
2024-11-22 10:30:00,54.07,54.23,54.07,54.13,20861.0,54.07,54.23,54.07,54.13,20861.0
2024-11-22 10:35:00,54.12,54.36,54.12,54.27,26479.0,54.12,54.36,54.12,54.27,26479.0
2024-11-22 10:40:00,54.29,54.31,54.21,54.31,11315.0,54.29,54.31,54.21,54.31,11315.0
2024-11-22 10:45:00,54.32,54.34,54.2,54.2,16142.0,54.32,54.34,54.2,54.2,16142.0
2024-11-22 10:50:00,54.19,54.32,54.16,54.25,11932.0,54.19,54.32,54.16,54.25,11932.0
2024-11-22 10:55:00,54.26,54.33,54.23,54.27,10803.0,54.26,54.33,54.23,54.27,10803.0
2024-11-22 11:00:00,54.27,54.27,54.15,54.26,11856.0,54.27,54.27,54.15,54.26,11856.0
2024-11-22 11:05:00,54.26,54.34,54.19,54.24,10381.0,54.26,54.34,54.19,54.24,10381.0
2024-11-22 11:10:00,54.24,54.4,54.2,54.39,25632.0,54.24,54.4,54.2,54.39,25632.0
2024-11-22 11:15:00,54.37,54.4,54.3,54.33,11382.0,54.37,54.4,54.3,54.33,11382.0
2024-11-22 11:20:00,54.32,54.44,54.24,54.35,14123.0,54.32,54.44,54.24,54.35,14123.0
2024-11-22 11:25:00,54.34,54.44,54.32,54.42,14981.0,54.34,54.44,54.32,54.42,14981.0
2024-11-22 11:30:00,54.41,54.49,54.34,54.34,19860.0,54.41,54.49,54.34,54.34,19860.0
2024-11-22 11:35:00,54.36,54.39,54.27,54.37,10946.0,54.36,54.39,54.27,54.37,10946.0
2024-11-22 11:40:00,54.38,54.4,54.31,54.38,10290.0,54.38,54.4,54.31,54.38,10290.0
2024-11-22 11:45:00,54.39,54.51,54.37,54.51,10119.0,54.39,54.51,54.37,54.51,10119.0
2024-11-22 11:50:00,54.53,54.64,54.49,54.63,19292.0,54.53,54.64,54.49,54.63,19292.0
2024-11-22 11:55:00,54.63,54.66,54.59,54.59,21622.0,54.63,54.66,54.59,54.59,21622.0
2024-11-22 12:00:00,54.6,54.74,54.51,54.72,19217.0,54.6,54.74,54.51,54.72,19217.0
2024-11-22 12:05:00,54.76,54.85,54.71,54.79,23331.0,54.76,54.85,54.71,54.79,23331.0
2024-11-22 12:10:00,54.77,54.92,54.75,54.85,28107.0,54.77,54.92,54.75,54.85,28107.0
2024-11-22 12:15:00,54.85,54.91,54.79,54.85,23323.0,54.85,54.91,54.79,54.85,23323.0
2024-11-22 12:20:00,54.85,54.95,54.78,54.82,40951.0,54.85,54.95,54.78,54.82,40951.0
2024-11-22 12:25:00,54.83,55.04,54.83,55.03,54499.0,54.83,55.04,54.83,55.03,54499.0
2024-11-22 12:30:00,55.01,55.1,54.91,54.92,44059.0,55.01,55.1,54.91,54.92,44059.0
2024-11-22 12:35:00,54.94,54.96,54.78,54.89,16869.0,54.94,54.96,54.78,54.89,16869.0
2024-11-22 12:40:00,54.88,54.89,54.8,54.82,17858.0,54.88,54.89,54.8,54.82,17858.0
2024-11-22 12:45:00,54.82,54.84,54.68,54.7,15298.0,54.82,54.84,54.68,54.7,15298.0
2024-11-22 12:50:00,54.72,54.9,54.7,54.88,23739.0,54.72,54.9,54.7,54.88,23739.0
2024-11-22 12:55:00,54.92,54.94,54.84,54.91,13877.0,54.92,54.94,54.84,54.91,13877.0
2024-11-22 13:00:00,54.91,54.94,54.87,54.94,8316.0,54.91,54.94,54.87,54.94,8316.0
2024-11-22 13:05:00,54.93,54.99,54.87,54.88,32878.0,54.93,54.99,54.87,54.88,32878.0
2024-11-22 13:10:00,54.88,55.02,54.88,54.96,10131.0,54.88,55.02,54.88,54.96,10131.0
2024-11-22 13:15:00,54.98,54.99,54.93,54.98,7708.0,54.98,54.99,54.93,54.98,7708.0
2024-11-22 13:20:00,54.98,54.99,54.9,54.96,21839.0,54.98,54.99,54.9,54.96,21839.0
2024-11-22 13:25:00,54.93,54.93,54.83,54.86,11121.0,54.93,54.93,54.83,54.86,11121.0
2024-11-22 13:30:00,54.86,54.97,54.79,54.93,24748.0,54.86,54.97,54.79,54.93,24748.0
2024-11-22 13:35:00,54.94,54.97,54.87,54.91,14247.0,54.94,54.97,54.87,54.91,14247.0
2024-11-22 13:40:00,54.91,55.04,54.9,55.02,11412.0,54.91,55.04,54.9,55.02,11412.0
2024-11-22 13:45:00,55.0,55.03,54.92,54.98,26682.0,55.0,55.03,54.92,54.98,26682.0
2024-11-22 13:50:00,54.98,55.03,54.91,54.91,32860.0,54.98,55.03,54.91,54.91,32860.0
2024-11-22 13:55:00,54.91,54.97,54.91,54.93,10159.0,54.91,54.97,54.91,54.93,10159.0
2024-11-22 14:00:00,54.89,54.92,54.81,54.83,17154.0,54.89,54.92,54.81,54.83,17154.0
2024-11-22 14:05:00,54.81,54.82,54.72,54.79,11412.0,54.81,54.82,54.72,54.79,11412.0
2024-11-22 14:10:00,54.76,54.88,54.76,54.85,8672.0,54.76,54.88,54.76,54.85,8672.0
2024-11-22 14:15:00,54.85,54.92,54.82,54.9,21139.0,54.85,54.92,54.82,54.9,21139.0
2024-11-22 14:20:00,54.9,54.94,54.88,54.94,8912.0,54.9,54.94,54.88,54.94,8912.0
2024-11-22 14:25:00,54.93,54.94,54.78,54.79,15795.0,54.93,54.94,54.78,54.79,15795.0
2024-11-22 14:30:00,54.79,54.84,54.75,54.75,21412.0,54.79,54.84,54.75,54.75,21412.0
2024-11-22 14:35:00,54.78,54.83,54.65,54.68,69534.0,54.78,54.83,54.65,54.68,69534.0
2024-11-22 14:40:00,54.66,54.69,54.64,54.66,14598.0,54.66,54.69,54.64,54.66,14598.0
2024-11-22 14:45:00,54.66,54.69,54.56,54.56,15365.0,54.66,54.69,54.56,54.56,15365.0
2024-11-22 14:50:00,54.58,54.6,54.52,54.55,20491.0,54.58,54.6,54.52,54.55,20491.0
2024-11-22 14:55:00,54.55,54.59,54.51,54.51,16015.0,54.55,54.59,54.51,54.51,16015.0
2024-11-22 15:00:00,54.49,54.49,54.35,54.37,12617.0,54.49,54.49,54.35,54.37,12617.0
2024-11-22 15:05:00,54.38,54.44,54.3,54.31,15478.0,54.38,54.44,54.3,54.31,15478.0
2024-11-22 15:10:00,54.31,54.34,54.24,54.34,16818.0,54.31,54.34,54.24,54.34,16818.0
2024-11-22 15:15:00,54.32,54.39,54.31,54.35,13283.0,54.32,54.39,54.31,54.35,13283.0
2024-11-22 15:20:00,54.33,54.42,54.32,54.41,20300.0,54.33,54.42,54.32,54.41,20300.0
2024-11-22 15:25:00,54.41,54.51,54.4,54.51,21460.0,54.41,54.51,54.4,54.51,21460.0
2024-11-22 15:30:00,54.49,54.5,54.33,54.36,22459.0,54.49,54.5,54.33,54.36,22459.0
2024-11-22 15:35:00,54.35,54.53,54.35,54.47,15319.0,54.35,54.53,54.35,54.47,15319.0
2024-11-22 15:40:00,54.5,54.52,54.45,54.47,41744.0,54.5,54.52,54.45,54.47,41744.0
2024-11-22 15:45:00,54.47,54.51,54.38,54.51,53518.0,54.47,54.51,54.38,54.51,53518.0
2024-11-22 15:50:00,54.48,54.61,54.48,54.52,70585.0,54.48,54.61,54.48,54.52,70585.0
2024-11-22 15:55:00,54.52,54.54,54.35,54.38,275417.0,54.52,54.54,54.35,54.38,275417.0
2024-11-25 09:30:00,55.59,56.6,55.45,56.16,122209.0,55.59,56.6,55.45,56.16,122209.0
2024-11-25 09:35:00,56.25,56.64,56.16,56.3,32882.0,56.25,56.64,56.16,56.3,32882.0
2024-11-25 09:40:00,56.37,56.87,56.3,56.48,48661.0,56.37,56.87,56.3,56.48,48661.0
2024-11-25 09:45:00,56.48,56.82,56.43,56.78,105194.0,56.48,56.82,56.43,56.78,105194.0
2024-11-25 09:50:00,56.78,56.95,56.6,56.84,114812.0,56.78,56.95,56.6,56.84,114812.0
2024-11-25 09:55:00,56.84,57.06,56.74,56.96,103039.0,56.84,57.06,56.74,56.96,103039.0
2024-11-25 10:00:00,56.96,56.96,56.68,56.94,54975.0,56.96,56.96,56.68,56.94,54975.0
2024-11-25 10:05:00,56.91,57.16,56.86,57.11,39298.0,56.91,57.16,56.86,57.11,39298.0
2024-11-25 10:10:00,57.11,57.11,56.67,56.79,33614.0,57.11,57.11,56.67,56.79,33614.0
2024-11-25 10:15:00,56.79,56.92,56.76,56.9,37213.0,56.79,56.92,56.76,56.9,37213.0
2024-11-25 10:20:00,56.91,57.24,56.89,57.24,23935.0,56.91,57.24,56.89,57.24,23935.0
2024-11-25 10:25:00,57.26,57.55,57.25,57.52,45195.0,57.26,57.55,57.25,57.52,45195.0
2024-11-25 10:30:00,57.52,57.63,57.46,57.58,48139.0,57.52,57.63,57.46,57.58,48139.0
2024-11-25 10:35:00,57.59,57.8,57.53,57.79,24612.0,57.59,57.8,57.53,57.79,24612.0
2024-11-25 10:40:00,57.78,57.79,57.61,57.64,32278.0,57.78,57.79,57.61,57.64,32278.0
2024-11-25 10:45:00,57.65,57.7,57.56,57.68,30841.0,57.65,57.7,57.56,57.68,30841.0
2024-11-25 10:50:00,57.66,57.71,57.54,57.61,31472.0,57.66,57.71,57.54,57.61,31472.0
2024-11-25 10:55:00,57.63,57.78,57.62,57.69,23355.0,57.63,57.78,57.62,57.69,23355.0
2024-11-25 11:00:00,57.68,57.78,57.61,57.68,28752.0,57.68,57.78,57.61,57.68,28752.0
2024-11-25 11:05:00,57.66,57.73,57.48,57.57,24329.0,57.66,57.73,57.48,57.57,24329.0
2024-11-25 11:10:00,57.56,57.63,57.48,57.56,20673.0,57.56,57.63,57.48,57.56,20673.0
2024-11-25 11:15:00,57.57,57.66,57.5,57.5,13425.0,57.57,57.66,57.5,57.5,13425.0
2024-11-25 11:20:00,57.5,57.5,57.34,57.34,17759.0,57.5,57.5,57.34,57.34,17759.0
2024-11-25 11:25:00,57.36,57.39,57.26,57.32,26018.0,57.36,57.39,57.26,57.32,26018.0
2024-11-25 11:30:00,57.33,57.35,57.15,57.15,30178.0,57.33,57.35,57.15,57.15,30178.0
2024-11-25 11:35:00,57.17,57.18,57.04,57.09,26108.0,57.17,57.18,57.04,57.09,26108.0
2024-11-25 11:40:00,57.08,57.23,57.07,57.15,20949.0,57.08,57.23,57.07,57.15,20949.0
2024-11-25 11:45:00,57.15,57.15,57.0,57.04,17964.0,57.15,57.15,57.0,57.04,17964.0
2024-11-25 11:50:00,57.04,57.23,57.03,57.23,41713.0,57.04,57.23,57.03,57.23,41713.0
2024-11-25 11:55:00,57.21,57.21,57.02,57.05,15013.0,57.21,57.21,57.02,57.05,15013.0
2024-11-25 12:00:00,57.07,57.27,57.07,57.25,34336.0,57.07,57.27,57.07,57.25,34336.0
2024-11-25 12:05:00,57.25,57.27,57.1,57.15,15539.0,57.25,57.27,57.1,57.15,15539.0
2024-11-25 12:10:00,57.11,57.12,57.0,57.09,38371.0,57.11,57.12,57.0,57.09,38371.0
2024-11-25 12:15:00,57.13,57.21,57.03,57.05,22607.0,57.13,57.21,57.03,57.05,22607.0
2024-11-25 12:20:00,57.06,57.09,56.93,56.98,21707.0,57.06,57.09,56.93,56.98,21707.0
2024-11-25 12:25:00,56.96,56.97,56.76,56.86,13885.0,56.96,56.97,56.76,56.86,13885.0
2024-11-25 12:30:00,56.81,56.87,56.79,56.83,9389.0,56.81,56.87,56.79,56.83,9389.0
2024-11-25 12:35:00,56.83,56.83,56.7,56.8,26481.0,56.83,56.83,56.7,56.8,26481.0
2024-11-25 12:40:00,56.76,56.77,56.56,56.62,14522.0,56.76,56.77,56.56,56.62,14522.0
2024-11-25 12:45:00,56.63,56.65,56.51,56.65,12433.0,56.63,56.65,56.51,56.65,12433.0
2024-11-25 12:50:00,56.62,56.86,56.62,56.86,18182.0,56.62,56.86,56.62,56.86,18182.0
2024-11-25 12:55:00,56.86,56.86,56.77,56.8,26951.0,56.86,56.86,56.77,56.8,26951.0
2024-11-25 13:00:00,56.81,56.89,56.8,56.88,9668.0,56.81,56.89,56.8,56.88,9668.0
2024-11-25 13:05:00,56.89,56.95,56.87,56.92,30436.0,56.89,56.95,56.87,56.92,30436.0
2024-11-25 13:10:00,56.92,57.06,56.92,57.06,12456.0,56.92,57.06,56.92,57.06,12456.0
2024-11-25 13:15:00,57.06,57.14,57.01,57.03,21979.0,57.06,57.14,57.01,57.03,21979.0
2024-11-25 13:20:00,57.03,57.15,57.0,57.13,18263.0,57.03,57.15,57.0,57.13,18263.0
2024-11-25 13:25:00,57.14,57.28,57.13,57.28,41113.0,57.14,57.28,57.13,57.28,41113.0
2024-11-25 13:30:00,57.29,57.37,57.27,57.36,12046.0,57.29,57.37,57.27,57.36,12046.0
2024-11-25 13:35:00,57.37,57.48,57.35,57.48,22122.0,57.37,57.48,57.35,57.48,22122.0
2024-11-25 13:40:00,57.46,57.5,57.37,57.38,28817.0,57.46,57.5,57.37,57.38,28817.0
2024-11-25 13:45:00,57.38,57.43,57.19,57.25,27098.0,57.38,57.43,57.19,57.25,27098.0
2024-11-25 13:50:00,57.23,57.4,57.21,57.33,32299.0,57.23,57.4,57.21,57.33,32299.0
2024-11-25 13:55:00,57.32,57.5,57.32,57.45,20566.0,57.32,57.5,57.32,57.45,20566.0
2024-11-25 14:00:00,57.46,57.46,57.33,57.35,51340.0,57.46,57.46,57.33,57.35,51340.0
2024-11-25 14:05:00,57.35,57.48,57.24,57.45,16681.0,57.35,57.48,57.24,57.45,16681.0
2024-11-25 14:10:00,57.47,57.48,57.41,57.47,10563.0,57.47,57.48,57.41,57.47,10563.0
2024-11-25 14:15:00,57.47,57.49,57.36,57.45,11667.0,57.47,57.49,57.36,57.45,11667.0
2024-11-25 14:20:00,57.42,57.48,57.38,57.4,23112.0,57.42,57.48,57.38,57.4,23112.0
2024-11-25 14:25:00,57.42,57.45,57.37,57.39,11032.0,57.42,57.45,57.37,57.39,11032.0
2024-11-25 14:30:00,57.38,57.43,57.33,57.41,13204.0,57.38,57.43,57.33,57.41,13204.0
2024-11-25 14:35:00,57.4,57.48,57.38,57.39,12013.0,57.4,57.48,57.38,57.39,12013.0
2024-11-25 14:40:00,57.39,57.44,57.38,57.43,10987.0,57.39,57.44,57.38,57.43,10987.0
2024-11-25 14:45:00,57.44,57.49,57.41,57.47,18230.0,57.44,57.49,57.41,57.47,18230.0
2024-11-25 14:50:00,57.45,57.49,57.35,57.39,24421.0,57.45,57.49,57.35,57.39,24421.0
2024-11-25 14:55:00,57.39,57.56,57.38,57.54,41342.0,57.39,57.56,57.38,57.54,41342.0
2024-11-25 15:00:00,57.51,57.51,57.38,57.43,16007.0,57.51,57.51,57.38,57.43,16007.0
2024-11-25 15:05:00,57.45,57.5,57.42,57.45,16773.0,57.45,57.5,57.42,57.45,16773.0
2024-11-25 15:10:00,57.44,57.49,57.28,57.28,47606.0,57.44,57.49,57.28,57.28,47606.0
2024-11-25 15:15:00,57.28,57.44,57.23,57.4,28042.0,57.28,57.44,57.23,57.4,28042.0
2024-11-25 15:20:00,57.4,57.46,57.34,57.34,21945.0,57.4,57.46,57.34,57.34,21945.0
2024-11-25 15:25:00,57.34,57.34,57.18,57.24,25623.0,57.34,57.34,57.18,57.24,25623.0
2024-11-25 15:30:00,57.25,57.36,57.24,57.29,72638.0,57.25,57.36,57.24,57.29,72638.0
2024-11-25 15:35:00,57.28,57.28,57.18,57.23,47278.0,57.28,57.28,57.18,57.23,47278.0
2024-11-25 15:40:00,57.22,57.23,57.09,57.09,44399.0,57.22,57.23,57.09,57.09,44399.0
2024-11-25 15:45:00,57.09,57.1,57.01,57.09,70201.0,57.09,57.1,57.01,57.09,70201.0
2024-11-25 15:50:00,57.09,57.12,56.97,56.99,129555.0,57.09,57.12,56.97,56.99,129555.0
2024-11-25 15:55:00,56.98,57.16,56.94,57.12,375064.0,56.98,57.16,56.94,57.12,375064.0
2024-11-26 09:30:00,55.48,56.02,54.92,55.4,187687.0,55.48,56.02,54.92,55.4,187687.0
2024-11-26 09:35:00,55.4,55.49,55.13,55.15,74110.0,55.4,55.49,55.13,55.15,74110.0
2024-11-26 09:40:00,55.15,55.2,54.94,55.15,54648.0,55.15,55.2,54.94,55.15,54648.0
2024-11-26 09:45:00,55.12,55.22,54.97,55.12,87818.0,55.12,55.22,54.97,55.12,87818.0
2024-11-26 09:50:00,55.12,55.55,54.96,55.52,30584.0,55.12,55.55,54.96,55.52,30584.0
2024-11-26 09:55:00,55.52,55.62,55.42,55.49,25160.0,55.52,55.62,55.42,55.49,25160.0
2024-11-26 10:00:00,55.5,55.77,55.45,55.51,41474.0,55.5,55.77,55.45,55.51,41474.0
2024-11-26 10:05:00,55.5,55.63,55.47,55.51,21856.0,55.5,55.63,55.47,55.51,21856.0
2024-11-26 10:10:00,55.51,55.84,55.46,55.83,27193.0,55.51,55.84,55.46,55.83,27193.0
2024-11-26 10:15:00,55.83,55.97,55.75,55.93,32767.0,55.83,55.97,55.75,55.93,32767.0
2024-11-26 10:20:00,55.94,56.01,55.7,55.71,33173.0,55.94,56.01,55.7,55.71,33173.0
2024-11-26 10:25:00,55.7,55.72,55.47,55.66,44076.0,55.7,55.72,55.47,55.66,44076.0
2024-11-26 10:30:00,55.67,55.67,55.5,55.51,26085.0,55.67,55.67,55.5,55.51,26085.0
2024-11-26 10:35:00,55.52,55.78,55.52,55.7,19044.0,55.52,55.78,55.52,55.7,19044.0
2024-11-26 10:40:00,55.71,55.74,55.64,55.72,20764.0,55.71,55.74,55.64,55.72,20764.0
2024-11-26 10:45:00,55.68,55.8,55.64,55.74,23645.0,55.68,55.8,55.64,55.74,23645.0
2024-11-26 10:50:00,55.75,55.8,55.67,55.68,30829.0,55.75,55.8,55.67,55.68,30829.0
2024-11-26 10:55:00,55.68,55.68,55.52,55.52,21005.0,55.68,55.68,55.52,55.52,21005.0
2024-11-26 11:00:00,55.52,55.64,55.44,55.45,14990.0,55.52,55.64,55.44,55.45,14990.0
2024-11-26 11:05:00,55.46,55.52,55.39,55.45,21509.0,55.46,55.52,55.39,55.45,21509.0
2024-11-26 11:10:00,55.44,55.53,55.26,55.36,22338.0,55.44,55.53,55.26,55.36,22338.0
2024-11-26 11:15:00,55.37,55.54,55.37,55.53,14659.0,55.37,55.54,55.37,55.53,14659.0
2024-11-26 11:20:00,55.53,55.53,55.35,55.4,14665.0,55.53,55.53,55.35,55.4,14665.0
2024-11-26 11:25:00,55.38,55.45,55.32,55.35,29615.0,55.38,55.45,55.32,55.35,29615.0
2024-11-26 11:30:00,55.36,55.36,55.2,55.35,21341.0,55.36,55.36,55.2,55.35,21341.0
2024-11-26 11:35:00,55.34,55.49,55.33,55.48,15131.0,55.34,55.49,55.33,55.48,15131.0
2024-11-26 11:40:00,55.48,55.48,55.3,55.32,14975.0,55.48,55.48,55.3,55.32,14975.0
2024-11-26 11:45:00,55.33,55.35,55.21,55.22,15524.0,55.33,55.35,55.21,55.22,15524.0
2024-11-26 11:50:00,55.21,55.38,55.21,55.34,39455.0,55.21,55.38,55.21,55.34,39455.0
2024-11-26 11:55:00,55.34,55.46,55.27,55.27,46217.0,55.34,55.46,55.27,55.27,46217.0
2024-11-26 12:00:00,55.27,55.28,55.14,55.15,18916.0,55.27,55.28,55.14,55.15,18916.0
2024-11-26 12:05:00,55.16,55.16,55.08,55.13,19390.0,55.16,55.16,55.08,55.13,19390.0
2024-11-26 12:10:00,55.14,55.27,55.1,55.23,31667.0,55.14,55.27,55.1,55.23,31667.0
2024-11-26 12:15:00,55.23,55.29,55.13,55.21,19878.0,55.23,55.29,55.13,55.21,19878.0
2024-11-26 12:20:00,55.22,55.22,55.13,55.15,17578.0,55.22,55.22,55.13,55.15,17578.0
2024-11-26 12:25:00,55.16,55.29,55.12,55.29,14916.0,55.16,55.29,55.12,55.29,14916.0
2024-11-26 12:30:00,55.3,55.38,55.3,55.36,19907.0,55.3,55.38,55.3,55.36,19907.0
2024-11-26 12:35:00,55.36,55.44,55.33,55.4,35041.0,55.36,55.44,55.33,55.4,35041.0
2024-11-26 12:40:00,55.41,55.52,55.41,55.46,24678.0,55.41,55.52,55.41,55.46,24678.0
2024-11-26 12:45:00,55.45,55.53,55.42,55.43,14477.0,55.45,55.53,55.42,55.43,14477.0
2024-11-26 12:50:00,55.42,55.44,55.4,55.42,11749.0,55.42,55.44,55.4,55.42,11749.0
2024-11-26 12:55:00,55.41,55.49,55.4,55.48,13417.0,55.41,55.49,55.4,55.48,13417.0
2024-11-26 13:00:00,55.48,55.56,55.47,55.52,12776.0,55.48,55.56,55.47,55.52,12776.0
2024-11-26 13:05:00,55.52,55.58,55.5,55.54,13760.0,55.52,55.58,55.5,55.54,13760.0
2024-11-26 13:10:00,55.53,55.56,55.44,55.44,12466.0,55.53,55.56,55.44,55.44,12466.0
2024-11-26 13:15:00,55.46,55.51,55.44,55.5,24242.0,55.46,55.51,55.44,55.5,24242.0
2024-11-26 13:20:00,55.5,55.5,55.42,55.44,17656.0,55.5,55.5,55.42,55.44,17656.0
2024-11-26 13:25:00,55.44,55.44,55.32,55.35,13590.0,55.44,55.44,55.32,55.35,13590.0
2024-11-26 13:30:00,55.35,55.36,55.29,55.32,17123.0,55.35,55.36,55.29,55.32,17123.0
2024-11-26 13:35:00,55.32,55.46,55.28,55.46,27727.0,55.32,55.46,55.28,55.46,27727.0
2024-11-26 13:40:00,55.45,55.51,55.35,55.35,43760.0,55.45,55.51,55.35,55.35,43760.0
2024-11-26 13:45:00,55.31,55.41,55.31,55.39,15522.0,55.31,55.41,55.31,55.39,15522.0
2024-11-26 13:50:00,55.4,55.5,55.39,55.46,22227.0,55.4,55.5,55.39,55.46,22227.0
2024-11-26 13:55:00,55.46,55.49,55.4,55.43,13981.0,55.46,55.49,55.4,55.43,13981.0
2024-11-26 14:00:00,55.43,55.52,55.41,55.52,22453.0,55.43,55.52,55.41,55.52,22453.0
2024-11-26 14:05:00,55.52,55.53,55.48,55.5,20065.0,55.52,55.53,55.48,55.5,20065.0
2024-11-26 14:10:00,55.51,55.56,55.5,55.53,24298.0,55.51,55.56,55.5,55.53,24298.0
2024-11-26 14:15:00,55.53,55.53,55.43,55.44,22656.0,55.53,55.53,55.43,55.44,22656.0
2024-11-26 14:20:00,55.44,55.5,55.41,55.46,23741.0,55.44,55.5,55.41,55.46,23741.0
2024-11-26 14:25:00,55.47,55.52,55.4,55.48,30847.0,55.47,55.52,55.4,55.48,30847.0
2024-11-26 14:30:00,55.48,55.48,55.33,55.35,27414.0,55.48,55.48,55.33,55.35,27414.0
2024-11-26 14:35:00,55.37,55.37,55.22,55.22,26537.0,55.37,55.37,55.22,55.22,26537.0
2024-11-26 14:40:00,55.22,55.25,55.15,55.15,19866.0,55.22,55.25,55.15,55.15,19866.0
2024-11-26 14:45:00,55.16,55.2,55.11,55.17,21908.0,55.16,55.2,55.11,55.17,21908.0
2024-11-26 14:50:00,55.15,55.25,55.15,55.21,20514.0,55.15,55.25,55.15,55.21,20514.0
2024-11-26 14:55:00,55.21,55.28,55.17,55.27,25800.0,55.21,55.28,55.17,55.27,25800.0
2024-11-26 15:00:00,55.24,55.28,55.17,55.25,26844.0,55.24,55.28,55.17,55.25,26844.0
2024-11-26 15:05:00,55.24,55.4,55.23,55.35,37301.0,55.24,55.4,55.23,55.35,37301.0
2024-11-26 15:10:00,55.36,55.4,55.27,55.38,34365.0,55.36,55.4,55.27,55.38,34365.0
2024-11-26 15:15:00,55.39,55.41,55.31,55.36,44576.0,55.39,55.41,55.31,55.36,44576.0
2024-11-26 15:20:00,55.33,55.36,55.29,55.31,79572.0,55.33,55.36,55.29,55.31,79572.0
2024-11-26 15:25:00,55.31,55.35,55.15,55.26,47170.0,55.31,55.35,55.15,55.26,47170.0
2024-11-26 15:30:00,55.25,55.25,55.14,55.24,44826.0,55.25,55.25,55.14,55.24,44826.0
2024-11-26 15:35:00,55.24,55.26,55.09,55.11,74873.0,55.24,55.26,55.09,55.11,74873.0
2024-11-26 15:40:00,55.12,55.23,55.11,55.22,180962.0,55.12,55.23,55.11,55.22,180962.0
2024-11-26 15:45:00,55.23,55.33,55.21,55.3,39489.0,55.23,55.33,55.21,55.3,39489.0
2024-11-26 15:50:00,55.31,55.47,55.3,55.34,69932.0,55.31,55.47,55.3,55.34,69932.0
2024-11-26 15:55:00,55.34,55.37,55.22,55.27,245891.0,55.34,55.37,55.22,55.27,245891.0
2024-11-27 09:30:00,55.75,56.72,55.65,56.44,53145.0,55.75,56.72,55.65,56.44,53145.0
2024-11-27 09:35:00,56.41,56.76,56.41,56.43,18301.0,56.41,56.76,56.41,56.43,18301.0
2024-11-27 09:40:00,56.5,56.78,56.5,56.72,16871.0,56.5,56.78,56.5,56.72,16871.0
2024-11-27 09:45:00,56.72,56.89,56.43,56.43,29880.0,56.72,56.89,56.43,56.43,29880.0
2024-11-27 09:50:00,56.45,56.52,56.38,56.45,16153.0,56.45,56.52,56.38,56.45,16153.0
2024-11-27 09:55:00,56.45,56.46,56.27,56.31,18876.0,56.45,56.46,56.27,56.31,18876.0
2024-11-27 10:00:00,56.27,56.48,56.15,56.28,34008.0,56.27,56.48,56.15,56.28,34008.0
2024-11-27 10:05:00,56.27,56.5,56.22,56.45,31403.0,56.27,56.5,56.22,56.45,31403.0
2024-11-27 10:10:00,56.43,56.45,56.24,56.27,26136.0,56.43,56.45,56.24,56.27,26136.0
2024-11-27 10:15:00,56.3,56.32,56.13,56.2,22040.0,56.3,56.32,56.13,56.2,22040.0
2024-11-27 10:20:00,56.18,56.31,56.18,56.18,17631.0,56.18,56.31,56.18,56.18,17631.0
2024-11-27 10:25:00,56.2,56.21,56.14,56.21,8287.0,56.2,56.21,56.14,56.21,8287.0
2024-11-27 10:30:00,56.18,56.19,55.99,56.0,16647.0,56.18,56.19,55.99,56.0,16647.0
2024-11-27 10:35:00,56.02,56.15,55.99,56.1,22621.0,56.02,56.15,55.99,56.1,22621.0
2024-11-27 10:40:00,56.1,56.16,56.0,56.0,22813.0,56.1,56.16,56.0,56.0,22813.0
2024-11-27 10:45:00,56.01,56.02,55.92,55.97,12300.0,56.01,56.02,55.92,55.97,12300.0
2024-11-27 10:50:00,55.98,56.12,55.97,56.09,13789.0,55.98,56.12,55.97,56.09,13789.0
2024-11-27 10:55:00,56.11,56.12,56.0,56.04,13206.0,56.11,56.12,56.0,56.04,13206.0
2024-11-27 11:00:00,56.02,56.3,56.02,56.29,28473.0,56.02,56.3,56.02,56.29,28473.0
2024-11-27 11:05:00,56.31,56.34,56.27,56.34,22946.0,56.31,56.34,56.27,56.34,22946.0
2024-11-27 11:10:00,56.33,56.35,56.11,56.18,17139.0,56.33,56.35,56.11,56.18,17139.0
2024-11-27 11:15:00,56.17,56.29,56.17,56.23,10419.0,56.17,56.29,56.17,56.23,10419.0
2024-11-27 11:20:00,56.22,56.23,56.13,56.14,8445.0,56.22,56.23,56.13,56.14,8445.0
2024-11-27 11:25:00,56.12,56.12,55.84,55.89,17089.0,56.12,56.12,55.84,55.89,17089.0
2024-11-27 11:30:00,55.9,56.02,55.89,55.89,7193.0,55.9,56.02,55.89,55.89,7193.0
2024-11-27 11:35:00,55.91,55.99,55.9,55.96,10744.0,55.91,55.99,55.9,55.96,10744.0
2024-11-27 11:40:00,55.97,56.05,55.94,56.05,8317.0,55.97,56.05,55.94,56.05,8317.0
2024-11-27 11:45:00,56.05,56.11,55.89,55.91,11533.0,56.05,56.11,55.89,55.91,11533.0
2024-11-27 11:50:00,55.91,55.96,55.79,55.81,10312.0,55.91,55.96,55.79,55.81,10312.0
2024-11-27 11:55:00,55.83,55.92,55.83,55.88,9328.0,55.83,55.92,55.83,55.88,9328.0
2024-11-27 12:00:00,55.89,55.94,55.82,55.94,9295.0,55.89,55.94,55.82,55.94,9295.0
2024-11-27 12:05:00,55.93,55.93,55.74,55.8,10328.0,55.93,55.93,55.74,55.8,10328.0
2024-11-27 12:10:00,55.79,55.89,55.76,55.86,8257.0,55.79,55.89,55.76,55.86,8257.0
2024-11-27 12:15:00,55.84,55.89,55.79,55.89,7763.0,55.84,55.89,55.79,55.89,7763.0
2024-11-27 12:20:00,55.89,55.89,55.83,55.84,7148.0,55.89,55.89,55.83,55.84,7148.0
2024-11-27 12:25:00,55.84,55.86,55.8,55.8,13781.0,55.84,55.86,55.8,55.8,13781.0
2024-11-27 12:30:00,55.82,55.82,55.72,55.76,3747.0,55.82,55.82,55.72,55.76,3747.0
2024-11-27 12:35:00,55.75,55.79,55.73,55.74,8316.0,55.75,55.79,55.73,55.74,8316.0
2024-11-27 12:40:00,55.72,55.72,55.6,55.6,6765.0,55.72,55.72,55.6,55.6,6765.0
2024-11-27 12:45:00,55.6,55.75,55.58,55.73,18454.0,55.6,55.75,55.58,55.73,18454.0
2024-11-27 12:50:00,55.73,55.76,55.72,55.74,10071.0,55.73,55.76,55.72,55.74,10071.0
2024-11-27 12:55:00,55.75,55.75,55.63,55.63,11057.0,55.75,55.75,55.63,55.63,11057.0
2024-11-27 13:00:00,55.6,55.62,55.58,55.59,20108.0,55.6,55.62,55.58,55.59,20108.0
2024-11-27 13:05:00,55.56,55.66,55.55,55.66,18624.0,55.56,55.66,55.55,55.66,18624.0
2024-11-27 13:10:00,55.66,55.72,55.58,55.71,57812.0,55.66,55.72,55.58,55.71,57812.0
2024-11-27 13:15:00,55.71,55.77,55.7,55.77,9462.0,55.71,55.77,55.7,55.77,9462.0
2024-11-27 13:20:00,55.77,55.79,55.74,55.74,8945.0,55.77,55.79,55.74,55.74,8945.0
2024-11-27 13:25:00,55.76,55.76,55.48,55.48,10108.0,55.76,55.76,55.48,55.48,10108.0
2024-11-27 13:30:00,55.49,55.52,55.44,55.44,5123.0,55.49,55.52,55.44,55.44,5123.0
2024-11-27 13:35:00,55.45,55.49,55.32,55.33,33229.0,55.45,55.49,55.32,55.33,33229.0
2024-11-27 13:40:00,55.34,55.35,55.24,55.25,10171.0,55.34,55.35,55.24,55.25,10171.0
2024-11-27 13:45:00,55.24,55.28,55.18,55.21,9620.0,55.24,55.28,55.18,55.21,9620.0
2024-11-27 13:50:00,55.23,55.3,55.23,55.27,2795.0,55.23,55.3,55.23,55.27,2795.0
2024-11-27 13:55:00,55.26,55.27,55.21,55.27,19440.0,55.26,55.27,55.21,55.27,19440.0
2024-11-27 14:00:00,55.26,55.33,55.25,55.33,8618.0,55.26,55.33,55.25,55.33,8618.0
2024-11-27 14:05:00,55.33,55.45,55.32,55.45,10814.0,55.33,55.45,55.32,55.45,10814.0
2024-11-27 14:10:00,55.44,55.48,55.41,55.47,5529.0,55.44,55.48,55.41,55.47,5529.0
2024-11-27 14:15:00,55.47,55.55,55.43,55.45,25697.0,55.47,55.55,55.43,55.45,25697.0
2024-11-27 14:20:00,55.45,55.53,55.44,55.49,6916.0,55.45,55.53,55.44,55.49,6916.0
2024-11-27 14:25:00,55.49,55.57,55.48,55.55,22642.0,55.49,55.57,55.48,55.55,22642.0
2024-11-27 14:30:00,55.55,55.73,55.55,55.73,32657.0,55.55,55.73,55.55,55.73,32657.0
2024-11-27 14:35:00,55.75,55.8,55.68,55.76,24404.0,55.75,55.8,55.68,55.76,24404.0
2024-11-27 14:40:00,55.78,55.82,55.71,55.72,16770.0,55.78,55.82,55.71,55.72,16770.0
2024-11-27 14:45:00,55.7,55.7,55.61,55.64,13838.0,55.7,55.7,55.61,55.64,13838.0
2024-11-27 14:50:00,55.64,55.64,55.53,55.54,13753.0,55.64,55.64,55.53,55.54,13753.0
2024-11-27 14:55:00,55.54,55.59,55.52,55.55,14124.0,55.54,55.59,55.52,55.55,14124.0
2024-11-27 15:00:00,55.56,55.57,55.44,55.47,25458.0,55.56,55.57,55.44,55.47,25458.0
2024-11-27 15:05:00,55.47,55.54,55.45,55.5,13583.0,55.47,55.54,55.45,55.5,13583.0
2024-11-27 15:10:00,55.51,55.53,55.43,55.44,15980.0,55.51,55.53,55.43,55.44,15980.0
2024-11-27 15:15:00,55.44,55.51,55.35,55.51,21640.0,55.44,55.51,55.35,55.51,21640.0
2024-11-27 15:20:00,55.51,55.51,55.43,55.43,17221.0,55.51,55.51,55.43,55.43,17221.0
2024-11-27 15:25:00,55.44,55.44,55.3,55.33,44287.0,55.44,55.44,55.3,55.33,44287.0
2024-11-27 15:30:00,55.34,55.44,55.32,55.43,53119.0,55.34,55.44,55.32,55.43,53119.0
2024-11-27 15:35:00,55.43,55.51,55.39,55.49,24222.0,55.43,55.51,55.39,55.49,24222.0
2024-11-27 15:40:00,55.5,55.56,55.43,55.5,45474.0,55.5,55.56,55.43,55.5,45474.0
2024-11-27 15:45:00,55.5,55.56,55.45,55.5,42288.0,55.5,55.56,55.45,55.5,42288.0
2024-11-27 15:50:00,55.51,55.62,55.5,55.61,50398.0,55.51,55.62,55.5,55.61,50398.0
2024-11-27 15:55:00,55.62,55.68,55.48,55.51,245305.0,55.62,55.68,55.48,55.51,245305.0
2024-11-29 09:30:00,55.2,55.44,54.76,54.87,82342.0,55.2,55.44,54.76,54.87,82342.0
2024-11-29 09:35:00,54.86,54.92,54.42,54.46,45643.0,54.86,54.92,54.42,54.46,45643.0
2024-11-29 09:40:00,54.46,54.73,54.46,54.53,33794.0,54.46,54.73,54.46,54.53,33794.0
2024-11-29 09:45:00,54.55,54.94,54.5,54.66,65137.0,54.55,54.94,54.5,54.66,65137.0
2024-11-29 09:50:00,54.69,54.91,54.55,54.68,38337.0,54.69,54.91,54.55,54.68,38337.0
2024-11-29 09:55:00,54.71,54.78,54.5,54.55,21229.0,54.71,54.78,54.5,54.55,21229.0
2024-11-29 10:00:00,54.55,54.64,54.44,54.52,61234.0,54.55,54.64,54.44,54.52,61234.0
2024-11-29 10:05:00,54.52,54.59,54.42,54.54,52996.0,54.52,54.59,54.42,54.54,52996.0
2024-11-29 10:10:00,54.58,54.81,54.58,54.75,14150.0,54.58,54.81,54.58,54.75,14150.0
2024-11-29 10:15:00,54.76,55.01,54.7,55.0,12535.0,54.76,55.01,54.7,55.0,12535.0
2024-11-29 10:20:00,55.03,55.03,54.79,54.87,46071.0,55.03,55.03,54.79,54.87,46071.0
2024-11-29 10:25:00,54.89,55.1,54.89,55.01,20614.0,54.89,55.1,54.89,55.01,20614.0
2024-11-29 10:30:00,55.03,55.14,55.0,55.01,28240.0,55.03,55.14,55.0,55.01,28240.0
2024-11-29 10:35:00,55.01,55.08,54.96,55.08,13677.0,55.01,55.08,54.96,55.08,13677.0
2024-11-29 10:40:00,55.1,55.13,54.97,55.09,12633.0,55.1,55.13,54.97,55.09,12633.0
2024-11-29 10:45:00,55.08,55.08,54.99,55.07,8770.0,55.08,55.08,54.99,55.07,8770.0
2024-11-29 10:50:00,55.06,55.24,55.05,55.24,22790.0,55.06,55.24,55.05,55.24,22790.0
2024-11-29 10:55:00,55.25,55.3,55.2,55.2,8967.0,55.25,55.3,55.2,55.2,8967.0
2024-11-29 11:00:00,55.23,55.4,55.21,55.37,12394.0,55.23,55.4,55.21,55.37,12394.0
2024-11-29 11:05:00,55.38,55.38,55.27,55.34,15803.0,55.38,55.38,55.27,55.34,15803.0
2024-11-29 11:10:00,55.34,55.56,55.33,55.55,12825.0,55.34,55.56,55.33,55.55,12825.0
2024-11-29 11:15:00,55.54,55.54,55.29,55.3,8722.0,55.54,55.54,55.29,55.3,8722.0
2024-11-29 11:20:00,55.27,55.28,55.22,55.28,11136.0,55.27,55.28,55.22,55.28,11136.0
2024-11-29 11:25:00,55.3,55.4,55.27,55.31,9631.0,55.3,55.4,55.27,55.31,9631.0
2024-11-29 11:30:00,55.32,55.38,55.3,55.34,10699.0,55.32,55.38,55.3,55.34,10699.0
2024-11-29 11:35:00,55.31,55.32,55.13,55.23,12741.0,55.31,55.32,55.13,55.23,12741.0
2024-11-29 11:40:00,55.25,55.26,55.19,55.21,6709.0,55.25,55.26,55.19,55.21,6709.0
2024-11-29 11:45:00,55.23,55.24,55.09,55.14,11648.0,55.23,55.24,55.09,55.14,11648.0
2024-11-29 11:50:00,55.14,55.18,55.08,55.11,12813.0,55.14,55.18,55.08,55.11,12813.0
2024-11-29 11:55:00,55.09,55.13,55.02,55.11,17078.0,55.09,55.13,55.02,55.11,17078.0
2024-11-29 12:00:00,55.11,55.14,55.09,55.12,11414.0,55.11,55.14,55.09,55.12,11414.0
2024-11-29 12:05:00,55.12,55.12,55.05,55.1,13554.0,55.12,55.12,55.05,55.1,13554.0
2024-11-29 12:10:00,55.1,55.22,55.07,55.21,14991.0,55.1,55.22,55.07,55.21,14991.0
2024-11-29 12:15:00,55.2,55.31,55.2,55.29,29658.0,55.2,55.31,55.2,55.29,29658.0
2024-11-29 12:20:00,55.3,55.42,55.25,55.41,29703.0,55.3,55.42,55.25,55.41,29703.0
2024-11-29 12:25:00,55.41,55.41,55.35,55.38,17266.0,55.41,55.41,55.35,55.38,17266.0
2024-11-29 12:30:00,55.39,55.45,55.34,55.35,23621.0,55.39,55.45,55.34,55.35,23621.0
2024-11-29 12:35:00,55.33,55.42,55.31,55.39,26776.0,55.33,55.42,55.31,55.39,26776.0
2024-11-29 12:40:00,55.39,55.43,55.37,55.43,32250.0,55.39,55.43,55.37,55.43,32250.0
2024-11-29 12:45:00,55.42,55.43,55.36,55.4,30511.0,55.42,55.43,55.36,55.4,30511.0
2024-11-29 12:50:00,55.39,55.47,55.34,55.39,64287.0,55.39,55.47,55.34,55.39,64287.0
2024-11-29 12:55:00,55.39,55.55,55.39,55.51,118666.0,55.39,55.55,55.39,55.51,118666.0
2024-12-02 09:30:00,56.02,56.02,55.36,55.41,64722.0,56.02,56.02,55.36,55.41,64722.0
2024-12-02 09:35:00,55.33,55.33,55.05,55.11,17778.0,55.33,55.33,55.05,55.11,17778.0
2024-12-02 09:40:00,55.11,55.46,55.07,55.41,26695.0,55.11,55.46,55.07,55.41,26695.0
2024-12-02 09:45:00,55.39,55.66,55.3,55.55,50070.0,55.39,55.66,55.3,55.55,50070.0
2024-12-02 09:50:00,55.52,55.82,55.43,55.78,48416.0,55.52,55.82,55.43,55.78,48416.0
2024-12-02 09:55:00,55.79,55.86,55.65,55.86,35079.0,55.79,55.86,55.65,55.86,35079.0
2024-12-02 10:00:00,55.83,55.92,55.75,55.84,33993.0,55.83,55.92,55.75,55.84,33993.0
2024-12-02 10:05:00,55.85,55.85,55.54,55.76,27527.0,55.85,55.85,55.54,55.76,27527.0
2024-12-02 10:10:00,55.77,55.77,55.55,55.59,21860.0,55.77,55.77,55.55,55.59,21860.0
2024-12-02 10:15:00,55.6,55.73,55.55,55.69,26356.0,55.6,55.73,55.55,55.69,26356.0
2024-12-02 10:20:00,55.7,55.83,55.63,55.73,19682.0,55.7,55.83,55.63,55.73,19682.0
2024-12-02 10:25:00,55.74,55.82,55.56,55.8,34853.0,55.74,55.82,55.56,55.8,34853.0
2024-12-02 10:30:00,55.81,55.88,55.69,55.77,25791.0,55.81,55.88,55.69,55.77,25791.0
2024-12-02 10:35:00,55.76,55.97,55.76,55.92,22574.0,55.76,55.97,55.76,55.92,22574.0
2024-12-02 10:40:00,55.93,56.01,55.89,56.0,26692.0,55.93,56.01,55.89,56.0,26692.0
2024-12-02 10:45:00,56.01,56.12,55.9,56.0,22946.0,56.01,56.12,55.9,56.0,22946.0
2024-12-02 10:50:00,56.0,56.02,55.92,55.95,19704.0,56.0,56.02,55.92,55.95,19704.0
2024-12-02 10:55:00,55.97,56.07,55.94,56.06,20895.0,55.97,56.07,55.94,56.06,20895.0
2024-12-02 11:00:00,56.08,56.11,55.99,56.0,13373.0,56.08,56.11,55.99,56.0,13373.0
2024-12-02 11:05:00,56.0,56.21,55.98,56.18,13551.0,56.0,56.21,55.98,56.18,13551.0
2024-12-02 11:10:00,56.15,56.18,56.04,56.1,15245.0,56.15,56.18,56.04,56.1,15245.0
2024-12-02 11:15:00,56.1,56.11,56.04,56.1,9098.0,56.1,56.11,56.04,56.1,9098.0
2024-12-02 11:20:00,56.1,56.19,56.07,56.17,11127.0,56.1,56.19,56.07,56.17,11127.0
2024-12-02 11:25:00,56.16,56.16,56.06,56.11,9239.0,56.16,56.16,56.06,56.11,9239.0
2024-12-02 11:30:00,56.11,56.11,55.96,56.01,14079.0,56.11,56.11,55.96,56.01,14079.0
2024-12-02 11:35:00,56.02,56.06,55.98,56.0,7271.0,56.02,56.06,55.98,56.0,7271.0
2024-12-02 11:40:00,56.01,56.05,55.89,55.89,12531.0,56.01,56.05,55.89,55.89,12531.0
2024-12-02 11:45:00,55.87,55.97,55.84,55.97,7813.0,55.87,55.97,55.84,55.97,7813.0
2024-12-02 11:50:00,55.99,56.06,55.95,56.06,12875.0,55.99,56.06,55.95,56.06,12875.0
2024-12-02 11:55:00,56.03,56.08,55.96,55.96,7301.0,56.03,56.08,55.96,55.96,7301.0
2024-12-02 12:00:00,55.97,56.02,55.94,55.97,10605.0,55.97,56.02,55.94,55.97,10605.0
2024-12-02 12:05:00,55.95,55.99,55.94,55.96,6203.0,55.95,55.99,55.94,55.96,6203.0
2024-12-02 12:10:00,55.95,56.1,55.94,56.09,9538.0,55.95,56.1,55.94,56.09,9538.0
2024-12-02 12:15:00,56.08,56.09,56.01,56.08,7967.0,56.08,56.09,56.01,56.08,7967.0
2024-12-02 12:20:00,56.08,56.15,56.08,56.1,9255.0,56.08,56.15,56.08,56.1,9255.0
2024-12-02 12:25:00,56.08,56.11,56.06,56.07,5551.0,56.08,56.11,56.06,56.07,5551.0
2024-12-02 12:30:00,56.08,56.1,56.03,56.09,6040.0,56.08,56.1,56.03,56.09,6040.0
2024-12-02 12:35:00,56.1,56.19,56.1,56.19,10590.0,56.1,56.19,56.1,56.19,10590.0
2024-12-02 12:40:00,56.19,56.32,56.19,56.31,21352.0,56.19,56.32,56.19,56.31,21352.0
2024-12-02 12:45:00,56.32,56.38,56.31,56.37,9812.0,56.32,56.38,56.31,56.37,9812.0
2024-12-02 12:50:00,56.36,56.36,56.29,56.34,11753.0,56.36,56.36,56.29,56.34,11753.0
2024-12-02 12:55:00,56.35,56.39,56.35,56.38,8202.0,56.35,56.39,56.35,56.38,8202.0
2024-12-02 13:00:00,56.36,56.39,56.31,56.35,9585.0,56.36,56.39,56.31,56.35,9585.0
2024-12-02 13:05:00,56.34,56.36,56.31,56.32,8088.0,56.34,56.36,56.31,56.32,8088.0
2024-12-02 13:10:00,56.32,56.32,56.22,56.23,10483.0,56.32,56.32,56.22,56.23,10483.0
2024-12-02 13:15:00,56.23,56.25,56.18,56.18,13273.0,56.23,56.25,56.18,56.18,13273.0
2024-12-02 13:20:00,56.2,56.21,56.16,56.21,16567.0,56.2,56.21,56.16,56.21,16567.0
2024-12-02 13:25:00,56.18,56.22,56.17,56.19,12112.0,56.18,56.22,56.17,56.19,12112.0
2024-12-02 13:30:00,56.21,56.25,56.17,56.2,8402.0,56.21,56.25,56.17,56.2,8402.0
2024-12-02 13:35:00,56.22,56.23,56.16,56.16,10506.0,56.22,56.23,56.16,56.16,10506.0
2024-12-02 13:40:00,56.16,56.19,56.09,56.09,11578.0,56.16,56.19,56.09,56.09,11578.0
2024-12-02 13:45:00,56.1,56.13,56.07,56.1,10580.0,56.1,56.13,56.07,56.1,10580.0
2024-12-02 13:50:00,56.11,56.18,56.07,56.16,8650.0,56.11,56.18,56.07,56.16,8650.0
2024-12-02 13:55:00,56.16,56.23,56.15,56.17,11444.0,56.16,56.23,56.15,56.17,11444.0
2024-12-02 14:00:00,56.15,56.2,56.12,56.15,9445.0,56.15,56.2,56.12,56.15,9445.0
2024-12-02 14:05:00,56.16,56.31,56.15,56.3,22440.0,56.16,56.31,56.15,56.3,22440.0
2024-12-02 14:10:00,56.3,56.3,56.14,56.15,12246.0,56.3,56.3,56.14,56.15,12246.0
2024-12-02 14:15:00,56.16,56.27,56.13,56.15,37317.0,56.16,56.27,56.13,56.15,37317.0
2024-12-02 14:20:00,56.15,56.18,56.1,56.11,21151.0,56.15,56.18,56.1,56.11,21151.0
2024-12-02 14:25:00,56.11,56.15,56.02,56.07,47904.0,56.11,56.15,56.02,56.07,47904.0
2024-12-02 14:30:00,56.06,56.26,56.04,56.25,33038.0,56.06,56.26,56.04,56.25,33038.0
2024-12-02 14:35:00,56.25,56.26,56.2,56.21,12930.0,56.25,56.26,56.2,56.21,12930.0
2024-12-02 14:40:00,56.22,56.22,56.09,56.11,32444.0,56.22,56.22,56.09,56.11,32444.0
2024-12-02 14:45:00,56.09,56.09,55.98,55.98,18652.0,56.09,56.09,55.98,55.98,18652.0
2024-12-02 14:50:00,56.0,56.02,55.95,55.95,10419.0,56.0,56.02,55.95,55.95,10419.0
2024-12-02 14:55:00,55.97,55.99,55.94,55.94,11887.0,55.97,55.99,55.94,55.94,11887.0
2024-12-02 15:00:00,55.94,55.95,55.91,55.92,15953.0,55.94,55.95,55.91,55.92,15953.0
2024-12-02 15:05:00,55.92,55.98,55.9,55.94,21018.0,55.92,55.98,55.9,55.94,21018.0
2024-12-02 15:10:00,55.94,55.96,55.89,55.9,10679.0,55.94,55.96,55.89,55.9,10679.0
2024-12-02 15:15:00,55.91,56.06,55.9,56.04,23229.0,55.91,56.06,55.9,56.04,23229.0
2024-12-02 15:20:00,56.05,56.09,56.03,56.06,15476.0,56.05,56.09,56.03,56.06,15476.0
2024-12-02 15:25:00,56.06,56.07,56.04,56.05,18411.0,56.06,56.07,56.04,56.05,18411.0
2024-12-02 15:30:00,56.05,56.05,55.97,55.99,20978.0,56.05,56.05,55.97,55.99,20978.0
2024-12-02 15:35:00,56.0,56.04,56.0,56.04,33214.0,56.0,56.04,56.0,56.04,33214.0
2024-12-02 15:40:00,56.05,56.16,56.05,56.09,36692.0,56.05,56.16,56.05,56.09,36692.0
2024-12-02 15:45:00,56.08,56.24,56.08,56.24,35557.0,56.08,56.24,56.08,56.24,35557.0
2024-12-02 15:50:00,56.21,56.27,56.14,56.16,62803.0,56.21,56.27,56.14,56.16,62803.0
2024-12-02 15:55:00,56.16,56.16,56.03,56.07,179601.0,56.16,56.16,56.03,56.07,179601.0
2024-12-03 09:30:00,55.21,55.28,54.03,54.59,268114.0,55.21,55.28,54.03,54.59,268114.0
2024-12-03 09:35:00,54.48,54.79,54.25,54.78,40998.0,54.48,54.79,54.25,54.78,40998.0
2024-12-03 09:40:00,54.71,54.92,54.51,54.92,61900.0,54.71,54.92,54.51,54.92,61900.0
2024-12-03 09:45:00,54.84,54.99,54.66,54.78,80983.0,54.84,54.99,54.66,54.78,80983.0
2024-12-03 09:50:00,54.75,55.07,54.67,54.91,44548.0,54.75,55.07,54.67,54.91,44548.0
2024-12-03 09:55:00,54.91,55.14,54.84,55.09,57240.0,54.91,55.14,54.84,55.09,57240.0
2024-12-03 10:00:00,55.04,55.38,54.76,55.16,315779.0,55.04,55.38,54.76,55.16,315779.0
2024-12-03 10:05:00,55.17,55.23,54.95,55.11,38346.0,55.17,55.23,54.95,55.11,38346.0
2024-12-03 10:10:00,55.15,55.15,54.95,54.97,20319.0,55.15,55.15,54.95,54.97,20319.0
2024-12-03 10:15:00,54.97,55.1,54.97,55.04,29814.0,54.97,55.1,54.97,55.04,29814.0
2024-12-03 10:20:00,55.03,55.26,54.94,55.15,57149.0,55.03,55.26,54.94,55.15,57149.0
2024-12-03 10:25:00,55.14,55.22,55.09,55.14,25169.0,55.14,55.22,55.09,55.14,25169.0
2024-12-03 10:30:00,55.16,55.28,55.14,55.19,16281.0,55.16,55.28,55.14,55.19,16281.0
2024-12-03 10:35:00,55.18,55.35,55.17,55.23,65158.0,55.18,55.35,55.17,55.23,65158.0
2024-12-03 10:40:00,55.21,55.43,55.2,55.29,102882.0,55.21,55.43,55.2,55.29,102882.0
2024-12-03 10:45:00,55.32,55.5,55.32,55.48,13070.0,55.32,55.5,55.32,55.48,13070.0
2024-12-03 10:50:00,55.49,55.52,55.37,55.51,24836.0,55.49,55.52,55.37,55.51,24836.0
2024-12-03 10:55:00,55.49,55.6,55.45,55.5,27634.0,55.49,55.6,55.45,55.5,27634.0
2024-12-03 11:00:00,55.51,55.83,55.44,55.75,36486.0,55.51,55.83,55.44,55.75,36486.0
2024-12-03 11:05:00,55.76,55.82,55.73,55.8,20202.0,55.76,55.82,55.73,55.8,20202.0
2024-12-03 11:10:00,55.81,55.81,55.59,55.7,16903.0,55.81,55.81,55.59,55.7,16903.0
2024-12-03 11:15:00,55.72,55.74,55.62,55.63,32739.0,55.72,55.74,55.62,55.63,32739.0
2024-12-03 11:20:00,55.62,55.64,55.52,55.53,10257.0,55.62,55.64,55.52,55.53,10257.0
2024-12-03 11:25:00,55.53,55.64,55.5,55.54,24085.0,55.53,55.64,55.5,55.54,24085.0
2024-12-03 11:30:00,55.57,55.6,55.5,55.5,10517.0,55.57,55.6,55.5,55.5,10517.0
2024-12-03 11:35:00,55.49,55.49,55.37,55.44,22315.0,55.49,55.49,55.37,55.44,22315.0
2024-12-03 11:40:00,55.47,55.48,55.4,55.42,17908.0,55.47,55.48,55.4,55.42,17908.0
2024-12-03 11:45:00,55.43,55.57,55.42,55.57,7184.0,55.43,55.57,55.42,55.57,7184.0
2024-12-03 11:50:00,55.6,55.64,55.57,55.61,15446.0,55.6,55.64,55.57,55.61,15446.0
2024-12-03 11:55:00,55.59,55.65,55.58,55.63,24505.0,55.59,55.65,55.58,55.63,24505.0
2024-12-03 12:00:00,55.65,55.72,55.58,55.6,33858.0,55.65,55.72,55.58,55.6,33858.0
2024-12-03 12:05:00,55.6,55.73,55.59,55.69,9598.0,55.6,55.73,55.59,55.69,9598.0
2024-12-03 12:10:00,55.66,55.73,55.64,55.73,6492.0,55.66,55.73,55.64,55.73,6492.0
2024-12-03 12:15:00,55.73,55.73,55.67,55.69,8687.0,55.73,55.73,55.67,55.69,8687.0
2024-12-03 12:20:00,55.71,55.76,55.67,55.73,10333.0,55.71,55.76,55.67,55.73,10333.0
2024-12-03 12:25:00,55.72,55.73,55.6,55.61,17622.0,55.72,55.73,55.6,55.61,17622.0
2024-12-03 12:30:00,55.62,55.65,55.57,55.62,15013.0,55.62,55.65,55.57,55.62,15013.0
2024-12-03 12:35:00,55.62,55.66,55.58,55.66,10759.0,55.62,55.66,55.58,55.66,10759.0
2024-12-03 12:40:00,55.65,55.73,55.65,55.73,8099.0,55.65,55.73,55.65,55.73,8099.0
2024-12-03 12:45:00,55.74,55.83,55.74,55.82,7575.0,55.74,55.83,55.74,55.82,7575.0
2024-12-03 12:50:00,55.82,55.83,55.76,55.77,7662.0,55.82,55.83,55.76,55.77,7662.0
2024-12-03 12:55:00,55.77,55.83,55.66,55.66,16067.0,55.77,55.83,55.66,55.66,16067.0
2024-12-03 13:00:00,55.69,55.77,55.67,55.77,7304.0,55.69,55.77,55.67,55.77,7304.0
2024-12-03 13:05:00,55.77,55.8,55.71,55.73,10031.0,55.77,55.8,55.71,55.73,10031.0
2024-12-03 13:10:00,55.74,55.78,55.69,55.69,13332.0,55.74,55.78,55.69,55.69,13332.0
2024-12-03 13:15:00,55.71,55.73,55.66,55.72,9521.0,55.71,55.73,55.66,55.72,9521.0
2024-12-03 13:20:00,55.74,55.77,55.66,55.68,13265.0,55.74,55.77,55.66,55.68,13265.0
2024-12-03 13:25:00,55.66,55.71,55.65,55.7,11230.0,55.66,55.71,55.65,55.7,11230.0
2024-12-03 13:30:00,55.7,55.7,55.6,55.63,19635.0,55.7,55.7,55.6,55.63,19635.0
2024-12-03 13:35:00,55.62,55.78,55.6,55.75,24137.0,55.62,55.78,55.6,55.75,24137.0
2024-12-03 13:40:00,55.76,55.83,55.75,55.8,10133.0,55.76,55.83,55.75,55.8,10133.0
2024-12-03 13:45:00,55.82,55.85,55.78,55.83,7992.0,55.82,55.85,55.78,55.83,7992.0
2024-12-03 13:50:00,55.8,55.85,55.74,55.74,19244.0,55.8,55.85,55.74,55.74,19244.0
2024-12-03 13:55:00,55.76,55.78,55.74,55.77,5572.0,55.76,55.78,55.74,55.77,5572.0
2024-12-03 14:00:00,55.74,55.75,55.69,55.72,16373.0,55.74,55.75,55.69,55.72,16373.0
2024-12-03 14:05:00,55.72,55.83,55.72,55.83,13833.0,55.72,55.83,55.72,55.83,13833.0
2024-12-03 14:10:00,55.81,55.82,55.74,55.75,12802.0,55.81,55.82,55.74,55.75,12802.0
2024-12-03 14:15:00,55.75,55.79,55.75,55.79,12554.0,55.75,55.79,55.75,55.79,12554.0
2024-12-03 14:20:00,55.79,55.84,55.79,55.84,9449.0,55.79,55.84,55.79,55.84,9449.0
2024-12-03 14:25:00,55.84,55.85,55.78,55.78,34465.0,55.84,55.85,55.78,55.78,34465.0
2024-12-03 14:30:00,55.78,55.95,55.78,55.91,43886.0,55.78,55.95,55.78,55.91,43886.0
2024-12-03 14:35:00,55.91,55.91,55.79,55.8,15648.0,55.91,55.91,55.79,55.8,15648.0
2024-12-03 14:40:00,55.81,55.81,55.74,55.75,16623.0,55.81,55.81,55.74,55.75,16623.0
2024-12-03 14:45:00,55.76,55.81,55.73,55.73,10696.0,55.76,55.81,55.73,55.73,10696.0
2024-12-03 14:50:00,55.75,55.77,55.71,55.76,17802.0,55.75,55.77,55.71,55.76,17802.0
2024-12-03 14:55:00,55.75,55.79,55.73,55.76,14337.0,55.75,55.79,55.73,55.76,14337.0
2024-12-03 15:00:00,55.76,55.76,55.69,55.72,14488.0,55.76,55.76,55.69,55.72,14488.0
2024-12-03 15:05:00,55.72,55.78,55.68,55.69,23961.0,55.72,55.78,55.68,55.69,23961.0
2024-12-03 15:10:00,55.69,55.7,55.59,55.7,25250.0,55.69,55.7,55.59,55.7,25250.0
2024-12-03 15:15:00,55.71,55.88,55.68,55.86,17848.0,55.71,55.88,55.68,55.86,17848.0
2024-12-03 15:20:00,55.88,55.91,55.86,55.89,13132.0,55.88,55.91,55.86,55.89,13132.0
2024-12-03 15:25:00,55.89,55.93,55.89,55.9,16617.0,55.89,55.93,55.89,55.9,16617.0
2024-12-03 15:30:00,55.91,55.92,55.85,55.88,17531.0,55.91,55.92,55.85,55.88,17531.0
2024-12-03 15:35:00,55.87,55.9,55.81,55.85,25143.0,55.87,55.9,55.81,55.85,25143.0
2024-12-03 15:40:00,55.85,55.97,55.84,55.88,31874.0,55.85,55.97,55.84,55.88,31874.0
2024-12-03 15:45:00,55.88,55.92,55.82,55.85,30465.0,55.88,55.92,55.82,55.85,30465.0
2024-12-03 15:50:00,55.84,55.89,55.74,55.77,40326.0,55.84,55.89,55.74,55.77,40326.0
2024-12-03 15:55:00,55.77,55.81,55.67,55.7,145995.0,55.77,55.81,55.67,55.7,145995.0
2024-12-04 09:30:00,56.4,56.81,56.02,56.71,74011.0,56.4,56.81,56.02,56.71,74011.0
2024-12-04 09:35:00,56.66,56.76,56.34,56.41,39497.0,56.66,56.76,56.34,56.41,39497.0
2024-12-04 09:40:00,56.44,56.84,56.44,56.71,43519.0,56.44,56.84,56.44,56.71,43519.0
2024-12-04 09:45:00,56.71,56.86,56.6,56.63,20252.0,56.71,56.86,56.6,56.63,20252.0
2024-12-04 09:50:00,56.65,56.94,56.6,56.86,39170.0,56.65,56.94,56.6,56.86,39170.0
2024-12-04 09:55:00,56.81,56.95,56.79,56.89,27012.0,56.81,56.95,56.79,56.89,27012.0
2024-12-04 10:00:00,56.86,56.89,56.7,56.8,19465.0,56.86,56.89,56.7,56.8,19465.0
2024-12-04 10:05:00,56.8,56.8,56.6,56.64,26801.0,56.8,56.8,56.6,56.64,26801.0
2024-12-04 10:10:00,56.64,56.71,56.46,56.54,80124.0,56.64,56.71,56.46,56.54,80124.0
2024-12-04 10:15:00,56.56,56.56,56.35,56.42,14271.0,56.56,56.56,56.35,56.42,14271.0
2024-12-04 10:20:00,56.43,56.51,56.35,56.51,16442.0,56.43,56.51,56.35,56.51,16442.0
2024-12-04 10:25:00,56.47,56.56,56.39,56.41,22872.0,56.47,56.56,56.39,56.41,22872.0
2024-12-04 10:30:00,56.4,56.53,56.36,56.42,19110.0,56.4,56.53,56.36,56.42,19110.0
2024-12-04 10:35:00,56.44,56.47,56.27,56.3,15931.0,56.44,56.47,56.27,56.3,15931.0
2024-12-04 10:40:00,56.28,56.37,56.23,56.29,12597.0,56.28,56.37,56.23,56.29,12597.0
2024-12-04 10:45:00,56.32,56.32,56.2,56.21,9967.0,56.32,56.32,56.2,56.21,9967.0
2024-12-04 10:50:00,56.23,56.35,56.23,56.31,8625.0,56.23,56.35,56.23,56.31,8625.0
2024-12-04 10:55:00,56.32,56.35,56.27,56.33,10526.0,56.32,56.35,56.27,56.33,10526.0
2024-12-04 11:00:00,56.32,56.4,56.28,56.3,17402.0,56.32,56.4,56.28,56.3,17402.0
2024-12-04 11:05:00,56.31,56.39,56.28,56.32,12130.0,56.31,56.39,56.28,56.32,12130.0
2024-12-04 11:10:00,56.31,56.37,56.31,56.36,11538.0,56.31,56.37,56.31,56.36,11538.0
2024-12-04 11:15:00,56.37,56.38,56.22,56.22,17080.0,56.37,56.38,56.22,56.22,17080.0
2024-12-04 11:20:00,56.21,56.38,56.2,56.38,12384.0,56.21,56.38,56.2,56.38,12384.0
2024-12-04 11:25:00,56.37,56.47,56.33,56.34,18101.0,56.37,56.47,56.33,56.34,18101.0
2024-12-04 11:30:00,56.35,56.54,56.33,56.47,20298.0,56.35,56.54,56.33,56.47,20298.0
2024-12-04 11:35:00,56.42,56.43,56.31,56.43,6484.0,56.42,56.43,56.31,56.43,6484.0
2024-12-04 11:40:00,56.44,56.45,56.34,56.36,7424.0,56.44,56.45,56.34,56.36,7424.0
2024-12-04 11:45:00,56.36,56.38,56.21,56.21,10833.0,56.36,56.38,56.21,56.21,10833.0
2024-12-04 11:50:00,56.24,56.33,56.17,56.29,9836.0,56.24,56.33,56.17,56.29,9836.0
2024-12-04 11:55:00,56.29,56.31,56.16,56.17,17110.0,56.29,56.31,56.16,56.17,17110.0
2024-12-04 12:00:00,56.18,56.24,56.16,56.18,20409.0,56.18,56.24,56.16,56.18,20409.0
2024-12-04 12:05:00,56.2,56.22,56.16,56.16,12612.0,56.2,56.22,56.16,56.16,12612.0
2024-12-04 12:10:00,56.16,56.32,56.15,56.3,28583.0,56.16,56.32,56.15,56.3,28583.0
2024-12-04 12:15:00,56.32,56.41,56.32,56.4,6434.0,56.32,56.41,56.32,56.4,6434.0
2024-12-04 12:20:00,56.4,56.54,56.38,56.45,11714.0,56.4,56.54,56.38,56.45,11714.0
2024-12-04 12:25:00,56.46,56.48,56.36,56.38,5828.0,56.46,56.48,56.36,56.38,5828.0
2024-12-04 12:30:00,56.38,56.39,56.24,56.33,14911.0,56.38,56.39,56.24,56.33,14911.0
2024-12-04 12:35:00,56.37,56.4,56.28,56.4,6843.0,56.37,56.4,56.28,56.4,6843.0
2024-12-04 12:40:00,56.4,56.4,56.35,56.4,5436.0,56.4,56.4,56.35,56.4,5436.0
2024-12-04 12:45:00,56.41,56.49,56.39,56.46,6892.0,56.41,56.49,56.39,56.46,6892.0
2024-12-04 12:50:00,56.48,56.48,56.4,56.43,12405.0,56.48,56.48,56.4,56.43,12405.0
2024-12-04 12:55:00,56.44,56.49,56.4,56.49,9905.0,56.44,56.49,56.4,56.49,9905.0
2024-12-04 13:00:00,56.49,56.49,56.34,56.35,11568.0,56.49,56.49,56.34,56.35,11568.0
2024-12-04 13:05:00,56.36,56.36,56.31,56.35,7373.0,56.36,56.36,56.31,56.35,7373.0
2024-12-04 13:10:00,56.35,56.39,56.35,56.36,5824.0,56.35,56.39,56.35,56.36,5824.0
2024-12-04 13:15:00,56.39,56.39,56.3,56.32,10121.0,56.39,56.39,56.3,56.32,10121.0
2024-12-04 13:20:00,56.32,56.37,56.28,56.3,12572.0,56.32,56.37,56.28,56.3,12572.0
2024-12-04 13:25:00,56.3,56.31,56.26,56.28,8655.0,56.3,56.31,56.26,56.28,8655.0
2024-12-04 13:30:00,56.28,56.29,56.21,56.26,8482.0,56.28,56.29,56.21,56.26,8482.0
2024-12-04 13:35:00,56.26,56.26,56.18,56.23,10372.0,56.26,56.26,56.18,56.23,10372.0
2024-12-04 13:40:00,56.22,56.3,56.22,56.24,28780.0,56.22,56.3,56.22,56.24,28780.0
2024-12-04 13:45:00,56.22,56.29,56.18,56.28,11806.0,56.22,56.29,56.18,56.28,11806.0
2024-12-04 13:50:00,56.27,56.31,56.26,56.28,19510.0,56.27,56.31,56.26,56.28,19510.0
2024-12-04 13:55:00,56.28,56.32,56.25,56.27,18831.0,56.28,56.32,56.25,56.27,18831.0
2024-12-04 14:00:00,56.27,56.29,56.21,56.24,13419.0,56.27,56.29,56.21,56.24,13419.0
2024-12-04 14:05:00,56.25,56.26,56.2,56.26,10442.0,56.25,56.26,56.2,56.26,10442.0
2024-12-04 14:10:00,56.27,56.38,56.27,56.38,9715.0,56.27,56.38,56.27,56.38,9715.0
2024-12-04 14:15:00,56.38,56.38,56.27,56.33,20513.0,56.38,56.38,56.27,56.33,20513.0
2024-12-04 14:20:00,56.34,56.35,56.25,56.28,20372.0,56.34,56.35,56.25,56.28,20372.0
2024-12-04 14:25:00,56.28,56.28,56.17,56.22,13389.0,56.28,56.28,56.17,56.22,13389.0
2024-12-04 14:30:00,56.21,56.27,56.18,56.27,12901.0,56.21,56.27,56.18,56.27,12901.0
2024-12-04 14:35:00,56.28,56.28,56.22,56.24,22474.0,56.28,56.28,56.22,56.24,22474.0
2024-12-04 14:40:00,56.24,56.29,56.23,56.27,16037.0,56.24,56.29,56.23,56.27,16037.0
2024-12-04 14:45:00,56.27,56.29,56.24,56.28,10502.0,56.27,56.29,56.24,56.28,10502.0
2024-12-04 14:50:00,56.29,56.3,56.23,56.27,19309.0,56.29,56.3,56.23,56.27,19309.0
2024-12-04 14:55:00,56.27,56.28,56.21,56.23,21729.0,56.27,56.28,56.21,56.23,21729.0
2024-12-04 15:00:00,56.23,56.24,56.2,56.23,22869.0,56.23,56.24,56.2,56.23,22869.0
2024-12-04 15:05:00,56.23,56.27,56.17,56.19,27979.0,56.23,56.27,56.17,56.19,27979.0
2024-12-04 15:10:00,56.2,56.2,56.17,56.17,19594.0,56.2,56.2,56.17,56.17,19594.0
2024-12-04 15:15:00,56.17,56.19,56.16,56.16,24950.0,56.17,56.19,56.16,56.16,24950.0
2024-12-04 15:20:00,56.16,56.17,56.09,56.09,36651.0,56.16,56.17,56.09,56.09,36651.0
2024-12-04 15:25:00,56.09,56.24,56.09,56.18,51640.0,56.09,56.24,56.09,56.18,51640.0
2024-12-04 15:30:00,56.19,56.32,56.18,56.26,48606.0,56.19,56.32,56.18,56.26,48606.0
2024-12-04 15:35:00,56.27,56.27,56.17,56.19,25013.0,56.27,56.27,56.17,56.19,25013.0
2024-12-04 15:40:00,56.2,56.26,56.15,56.19,35849.0,56.2,56.26,56.15,56.19,35849.0
2024-12-04 15:45:00,56.19,56.26,56.16,56.23,29205.0,56.19,56.26,56.16,56.23,29205.0
2024-12-04 15:50:00,56.24,56.38,56.24,56.35,48614.0,56.24,56.38,56.24,56.35,48614.0
2024-12-04 15:55:00,56.35,56.42,56.27,56.41,236443.0,56.35,56.42,56.27,56.41,236443.0
2024-12-05 09:30:00,56.55,57.67,56.5,57.42,89598.0,56.55,57.67,56.5,57.42,89598.0
2024-12-05 09:35:00,57.28,57.89,57.2,57.89,27242.0,57.28,57.89,57.2,57.89,27242.0
2024-12-05 09:40:00,57.92,58.12,57.65,57.74,30664.0,57.92,58.12,57.65,57.74,30664.0
2024-12-05 09:45:00,57.74,57.78,57.36,57.36,18497.0,57.74,57.78,57.36,57.36,18497.0
2024-12-05 09:50:00,57.39,57.53,57.37,57.46,15211.0,57.39,57.53,57.37,57.46,15211.0
2024-12-05 09:55:00,57.51,57.51,57.23,57.48,11027.0,57.51,57.51,57.23,57.48,11027.0
2024-12-05 10:00:00,57.53,57.53,57.34,57.5,32351.0,57.53,57.53,57.34,57.5,32351.0
2024-12-05 10:05:00,57.55,57.6,57.43,57.44,30881.0,57.55,57.6,57.43,57.44,30881.0
2024-12-05 10:10:00,57.43,57.45,57.34,57.39,13495.0,57.43,57.45,57.34,57.39,13495.0
2024-12-05 10:15:00,57.38,57.39,57.09,57.12,28949.0,57.38,57.39,57.09,57.12,28949.0
2024-12-05 10:20:00,57.13,57.38,57.12,57.23,33233.0,57.13,57.38,57.12,57.23,33233.0
2024-12-05 10:25:00,57.21,57.42,57.2,57.38,35254.0,57.21,57.42,57.2,57.38,35254.0
2024-12-05 10:30:00,57.38,57.58,57.37,57.58,24416.0,57.38,57.58,57.37,57.58,24416.0
2024-12-05 10:35:00,57.55,57.59,57.31,57.33,25322.0,57.55,57.59,57.31,57.33,25322.0
2024-12-05 10:40:00,57.33,57.33,57.1,57.1,17215.0,57.33,57.33,57.1,57.1,17215.0
2024-12-05 10:45:00,57.13,57.28,57.08,57.19,32167.0,57.13,57.28,57.08,57.19,32167.0
2024-12-05 10:50:00,57.17,57.37,57.14,57.35,25232.0,57.17,57.37,57.14,57.35,25232.0
2024-12-05 10:55:00,57.31,57.32,57.19,57.19,16549.0,57.31,57.32,57.19,57.19,16549.0
2024-12-05 11:00:00,57.17,57.26,57.16,57.21,22756.0,57.17,57.26,57.16,57.21,22756.0
2024-12-05 11:05:00,57.19,57.3,57.15,57.25,28974.0,57.19,57.3,57.15,57.25,28974.0
2024-12-05 11:10:00,57.25,57.25,57.01,57.01,8766.0,57.25,57.25,57.01,57.01,8766.0
2024-12-05 11:15:00,57.04,57.09,56.9,56.94,23775.0,57.04,57.09,56.9,56.94,23775.0
2024-12-05 11:20:00,56.92,57.01,56.85,56.85,14127.0,56.92,57.01,56.85,56.85,14127.0
2024-12-05 11:25:00,56.88,57.04,56.84,56.84,12174.0,56.88,57.04,56.84,56.84,12174.0
2024-12-05 11:30:00,56.87,56.89,56.8,56.81,13155.0,56.87,56.89,56.8,56.81,13155.0
2024-12-05 11:35:00,56.78,56.81,56.72,56.78,8967.0,56.78,56.81,56.72,56.78,8967.0
2024-12-05 11:40:00,56.79,56.8,56.67,56.71,17896.0,56.79,56.8,56.67,56.71,17896.0
2024-12-05 11:45:00,56.71,56.88,56.65,56.88,22179.0,56.71,56.88,56.65,56.88,22179.0
2024-12-05 11:50:00,56.89,56.89,56.8,56.87,12283.0,56.89,56.89,56.8,56.87,12283.0
2024-12-05 11:55:00,56.86,56.93,56.85,56.93,12768.0,56.86,56.93,56.85,56.93,12768.0
2024-12-05 12:00:00,56.93,56.98,56.79,56.79,16227.0,56.93,56.98,56.79,56.79,16227.0
2024-12-05 12:05:00,56.78,56.87,56.65,56.83,18894.0,56.78,56.87,56.65,56.83,18894.0
2024-12-05 12:10:00,56.83,56.84,56.72,56.79,12965.0,56.83,56.84,56.72,56.79,12965.0
2024-12-05 12:15:00,56.79,56.98,56.78,56.93,11098.0,56.79,56.98,56.78,56.93,11098.0
2024-12-05 12:20:00,56.92,56.92,56.78,56.8,14757.0,56.92,56.92,56.78,56.8,14757.0
2024-12-05 12:25:00,56.82,56.83,56.76,56.79,10196.0,56.82,56.83,56.76,56.79,10196.0
2024-12-05 12:30:00,56.77,56.8,56.68,56.71,15517.0,56.77,56.8,56.68,56.71,15517.0
2024-12-05 12:35:00,56.69,56.82,56.67,56.81,14347.0,56.69,56.82,56.67,56.81,14347.0
2024-12-05 12:40:00,56.81,56.84,56.75,56.84,7514.0,56.81,56.84,56.75,56.84,7514.0
2024-12-05 12:45:00,56.82,56.87,56.79,56.81,11405.0,56.82,56.87,56.79,56.81,11405.0
2024-12-05 12:50:00,56.83,56.94,56.81,56.89,12008.0,56.83,56.94,56.81,56.89,12008.0
2024-12-05 12:55:00,56.9,56.99,56.88,56.89,16281.0,56.9,56.99,56.88,56.89,16281.0
2024-12-05 13:00:00,56.91,56.93,56.85,56.86,10295.0,56.91,56.93,56.85,56.86,10295.0
2024-12-05 13:05:00,56.87,56.93,56.83,56.85,10770.0,56.87,56.93,56.83,56.85,10770.0
2024-12-05 13:10:00,56.85,56.86,56.77,56.85,15412.0,56.85,56.86,56.77,56.85,15412.0
2024-12-05 13:15:00,56.86,56.97,56.82,56.83,20032.0,56.86,56.97,56.82,56.83,20032.0
2024-12-05 13:20:00,56.83,56.83,56.69,56.72,27448.0,56.83,56.83,56.69,56.72,27448.0
2024-12-05 13:25:00,56.7,56.79,56.69,56.7,18620.0,56.7,56.79,56.69,56.7,18620.0
2024-12-05 13:30:00,56.7,56.75,56.66,56.73,12551.0,56.7,56.75,56.66,56.73,12551.0
2024-12-05 13:35:00,56.75,56.86,56.73,56.8,7126.0,56.75,56.86,56.73,56.8,7126.0
2024-12-05 13:40:00,56.82,56.89,56.78,56.79,9962.0,56.82,56.89,56.78,56.79,9962.0
2024-12-05 13:45:00,56.79,56.92,56.79,56.87,10067.0,56.79,56.92,56.79,56.87,10067.0
2024-12-05 13:50:00,56.88,56.92,56.86,56.91,8645.0,56.88,56.92,56.86,56.91,8645.0
2024-12-05 13:55:00,56.91,56.91,56.85,56.91,12341.0,56.91,56.91,56.85,56.91,12341.0
2024-12-05 14:00:00,56.88,56.91,56.7,56.74,12311.0,56.88,56.91,56.7,56.74,12311.0
2024-12-05 14:05:00,56.74,56.77,56.65,56.69,23508.0,56.74,56.77,56.65,56.69,23508.0
2024-12-05 14:10:00,56.7,56.73,56.65,56.66,26184.0,56.7,56.73,56.65,56.66,26184.0
2024-12-05 14:15:00,56.68,56.73,56.65,56.71,20780.0,56.68,56.73,56.65,56.71,20780.0
2024-12-05 14:20:00,56.71,56.78,56.7,56.78,33756.0,56.71,56.78,56.7,56.78,33756.0
2024-12-05 14:25:00,56.77,56.78,56.65,56.67,43532.0,56.77,56.78,56.65,56.67,43532.0
2024-12-05 14:30:00,56.67,56.71,56.65,56.67,20248.0,56.67,56.71,56.65,56.67,20248.0
2024-12-05 14:35:00,56.69,56.75,56.69,56.73,18420.0,56.69,56.75,56.69,56.73,18420.0
2024-12-05 14:40:00,56.73,56.74,56.7,56.72,13846.0,56.73,56.74,56.7,56.72,13846.0
2024-12-05 14:45:00,56.74,56.77,56.72,56.76,24747.0,56.74,56.77,56.72,56.76,24747.0
2024-12-05 14:50:00,56.75,56.77,56.71,56.74,17676.0,56.75,56.77,56.71,56.74,17676.0
2024-12-05 14:55:00,56.74,56.8,56.67,56.68,15230.0,56.74,56.8,56.67,56.68,15230.0
2024-12-05 15:00:00,56.68,56.68,56.51,56.56,58312.0,56.68,56.68,56.51,56.56,58312.0
2024-12-05 15:05:00,56.56,56.68,56.54,56.68,14616.0,56.56,56.68,56.54,56.68,14616.0
2024-12-05 15:10:00,56.66,56.69,56.59,56.62,13144.0,56.66,56.69,56.59,56.62,13144.0
2024-12-05 15:15:00,56.62,56.73,56.61,56.71,15481.0,56.62,56.73,56.61,56.71,15481.0
2024-12-05 15:20:00,56.71,56.8,56.71,56.78,15543.0,56.71,56.8,56.71,56.78,15543.0
2024-12-05 15:25:00,56.78,56.8,56.69,56.7,16805.0,56.78,56.8,56.69,56.7,16805.0
2024-12-05 15:30:00,56.71,56.72,56.59,56.61,25723.0,56.71,56.72,56.59,56.61,25723.0
2024-12-05 15:35:00,56.62,56.83,56.61,56.71,48632.0,56.62,56.83,56.61,56.71,48632.0
2024-12-05 15:40:00,56.72,56.74,56.69,56.71,37324.0,56.72,56.74,56.69,56.71,37324.0
2024-12-05 15:45:00,56.71,56.78,56.65,56.71,65289.0,56.71,56.78,56.65,56.71,65289.0
2024-12-05 15:50:00,56.7,56.81,56.63,56.65,77269.0,56.7,56.81,56.63,56.65,77269.0
2024-12-05 15:55:00,56.65,57.0,56.63,56.91,435283.0,56.65,57.0,56.63,56.91,435283.0
2024-12-06 09:30:00,57.82,58.47,57.67,57.84,109624.0,57.82,58.47,57.67,57.84,109624.0
2024-12-06 09:35:00,57.63,58.13,57.63,58.09,56853.0,57.63,58.13,57.63,58.09,56853.0
2024-12-06 09:40:00,58.05,58.15,57.82,58.15,46425.0,58.05,58.15,57.82,58.15,46425.0
2024-12-06 09:45:00,58.12,58.16,57.92,58.16,37219.0,58.12,58.16,57.92,58.16,37219.0
2024-12-06 09:50:00,58.2,58.28,58.0,58.15,32322.0,58.2,58.28,58.0,58.15,32322.0
2024-12-06 09:55:00,58.25,58.27,58.01,58.09,18809.0,58.25,58.27,58.01,58.09,18809.0
2024-12-06 10:00:00,57.96,58.21,57.91,58.0,79651.0,57.96,58.21,57.91,58.0,79651.0
2024-12-06 10:05:00,58.02,58.2,57.89,58.09,72986.0,58.02,58.2,57.89,58.09,72986.0
2024-12-06 10:10:00,58.09,58.14,57.78,57.89,36670.0,58.09,58.14,57.78,57.89,36670.0
2024-12-06 10:15:00,57.91,58.07,57.84,57.99,22538.0,57.91,58.07,57.84,57.99,22538.0
2024-12-06 10:20:00,58.0,58.01,57.84,57.9,12466.0,58.0,58.01,57.84,57.9,12466.0
2024-12-06 10:25:00,57.9,57.91,57.65,57.65,19449.0,57.9,57.91,57.65,57.65,19449.0
2024-12-06 10:30:00,57.66,57.79,57.63,57.77,44988.0,57.66,57.79,57.63,57.77,44988.0
2024-12-06 10:35:00,57.76,57.83,57.49,57.49,27972.0,57.76,57.83,57.49,57.49,27972.0
2024-12-06 10:40:00,57.49,57.7,57.49,57.6,20559.0,57.49,57.7,57.49,57.6,20559.0
2024-12-06 10:45:00,57.62,57.71,57.55,57.59,6326.0,57.62,57.71,57.55,57.59,6326.0
2024-12-06 10:50:00,57.55,57.59,57.47,57.51,9671.0,57.55,57.59,57.47,57.51,9671.0
2024-12-06 10:55:00,57.51,57.56,57.41,57.47,10426.0,57.51,57.56,57.41,57.47,10426.0
2024-12-06 11:00:00,57.45,57.5,57.39,57.42,9531.0,57.45,57.5,57.39,57.42,9531.0
2024-12-06 11:05:00,57.43,57.52,57.3,57.35,10452.0,57.43,57.52,57.3,57.35,10452.0
2024-12-06 11:10:00,57.34,57.4,57.3,57.35,13729.0,57.34,57.4,57.3,57.35,13729.0
2024-12-06 11:15:00,57.36,57.45,57.36,57.44,12504.0,57.36,57.45,57.36,57.44,12504.0
2024-12-06 11:20:00,57.45,57.51,57.35,57.39,21393.0,57.45,57.51,57.35,57.39,21393.0
2024-12-06 11:25:00,57.41,57.42,57.28,57.37,37750.0,57.41,57.42,57.28,57.37,37750.0
2024-12-06 11:30:00,57.33,57.33,57.19,57.19,8816.0,57.33,57.33,57.19,57.19,8816.0
2024-12-06 11:35:00,57.23,57.25,57.18,57.22,11921.0,57.23,57.25,57.18,57.22,11921.0
2024-12-06 11:40:00,57.22,57.22,57.05,57.14,29557.0,57.22,57.22,57.05,57.14,29557.0
2024-12-06 11:45:00,57.15,57.17,57.13,57.15,5404.0,57.15,57.17,57.13,57.15,5404.0
2024-12-06 11:50:00,57.15,57.21,57.08,57.11,7903.0,57.15,57.21,57.08,57.11,7903.0
2024-12-06 11:55:00,57.1,57.1,56.96,57.0,4632.0,57.1,57.1,56.96,57.0,4632.0
2024-12-06 12:00:00,57.02,57.13,57.01,57.03,5839.0,57.02,57.13,57.01,57.03,5839.0
2024-12-06 12:05:00,57.04,57.06,56.93,56.97,2386.0,57.04,57.06,56.93,56.97,2386.0
2024-12-06 12:10:00,56.98,56.98,56.89,56.96,5667.0,56.98,56.98,56.89,56.96,5667.0
2024-12-06 12:15:00,56.96,56.97,56.94,56.97,6012.0,56.96,56.97,56.94,56.97,6012.0
2024-12-06 12:20:00,56.97,56.99,56.93,56.93,9737.0,56.97,56.99,56.93,56.93,9737.0
2024-12-06 12:25:00,56.93,57.03,56.93,56.96,7607.0,56.93,57.03,56.93,56.96,7607.0
2024-12-06 12:30:00,56.97,57.1,56.91,57.1,10618.0,56.97,57.1,56.91,57.1,10618.0
2024-12-06 12:35:00,57.11,57.17,57.11,57.16,37442.0,57.11,57.17,57.11,57.16,37442.0
2024-12-06 12:40:00,57.16,57.16,57.07,57.12,44923.0,57.16,57.16,57.07,57.12,44923.0
2024-12-06 12:45:00,57.12,57.14,56.98,57.05,42884.0,57.12,57.14,56.98,57.05,42884.0
2024-12-06 12:50:00,57.03,57.09,57.03,57.08,8761.0,57.03,57.09,57.03,57.08,8761.0
2024-12-06 12:55:00,57.07,57.16,57.07,57.14,8361.0,57.07,57.16,57.07,57.14,8361.0
2024-12-06 13:00:00,57.11,57.18,57.08,57.17,6480.0,57.11,57.18,57.08,57.17,6480.0
2024-12-06 13:05:00,57.17,57.19,57.1,57.17,50380.0,57.17,57.19,57.1,57.17,50380.0
2024-12-06 13:10:00,57.17,57.23,57.11,57.14,11233.0,57.17,57.23,57.11,57.14,11233.0
2024-12-06 13:15:00,57.14,57.14,56.96,57.07,32051.0,57.14,57.14,56.96,57.07,32051.0
2024-12-06 13:20:00,57.05,57.08,56.85,56.9,18652.0,57.05,57.08,56.85,56.9,18652.0
2024-12-06 13:25:00,56.9,56.93,56.88,56.89,12323.0,56.9,56.93,56.88,56.89,12323.0
2024-12-06 13:30:00,56.88,56.89,56.82,56.84,12467.0,56.88,56.89,56.82,56.84,12467.0
2024-12-06 13:35:00,56.84,56.84,56.76,56.79,10611.0,56.84,56.84,56.76,56.79,10611.0
2024-12-06 13:40:00,56.79,56.8,56.76,56.8,5806.0,56.79,56.8,56.76,56.8,5806.0
2024-12-06 13:45:00,56.8,56.86,56.77,56.79,6442.0,56.8,56.86,56.77,56.79,6442.0
2024-12-06 13:50:00,56.79,56.79,56.65,56.65,4659.0,56.79,56.79,56.65,56.65,4659.0
2024-12-06 13:55:00,56.65,56.69,56.58,56.58,6956.0,56.65,56.69,56.58,56.58,6956.0
2024-12-06 14:00:00,56.58,56.63,56.46,56.46,10855.0,56.58,56.63,56.46,56.46,10855.0
2024-12-06 14:05:00,56.48,56.49,56.31,56.33,14813.0,56.48,56.49,56.31,56.33,14813.0
2024-12-06 14:10:00,56.33,56.39,56.29,56.36,11373.0,56.33,56.39,56.29,56.36,11373.0
2024-12-06 14:15:00,56.35,56.35,56.23,56.26,11868.0,56.35,56.35,56.23,56.26,11868.0
2024-12-06 14:20:00,56.26,56.37,56.25,56.36,17624.0,56.26,56.37,56.25,56.36,17624.0
2024-12-06 14:25:00,56.35,56.35,56.3,56.32,7052.0,56.35,56.35,56.3,56.32,7052.0
2024-12-06 14:30:00,56.32,56.34,56.23,56.27,26540.0,56.32,56.34,56.23,56.27,26540.0
2024-12-06 14:35:00,56.28,56.32,56.26,56.29,10909.0,56.28,56.32,56.26,56.29,10909.0
2024-12-06 14:40:00,56.29,56.42,56.28,56.39,9334.0,56.29,56.42,56.28,56.39,9334.0
2024-12-06 14:45:00,56.4,56.44,56.39,56.43,12154.0,56.4,56.44,56.39,56.43,12154.0
2024-12-06 14:50:00,56.43,56.43,56.39,56.4,12306.0,56.43,56.43,56.39,56.4,12306.0
2024-12-06 14:55:00,56.39,56.47,56.38,56.42,9711.0,56.39,56.47,56.38,56.42,9711.0
2024-12-06 15:00:00,56.44,56.44,56.31,56.36,15513.0,56.44,56.44,56.31,56.36,15513.0
2024-12-06 15:05:00,56.37,56.38,56.21,56.21,12064.0,56.37,56.38,56.21,56.21,12064.0
2024-12-06 15:10:00,56.2,56.2,56.08,56.08,61652.0,56.2,56.2,56.08,56.08,61652.0
2024-12-06 15:15:00,56.09,56.13,55.95,55.98,46778.0,56.09,56.13,55.95,55.98,46778.0
2024-12-06 15:20:00,55.98,55.99,55.88,55.93,17884.0,55.98,55.99,55.88,55.93,17884.0
2024-12-06 15:25:00,55.93,55.95,55.86,55.92,19511.0,55.93,55.95,55.86,55.92,19511.0
2024-12-06 15:30:00,55.91,56.09,55.82,56.08,38426.0,55.91,56.09,55.82,56.08,38426.0
2024-12-06 15:35:00,56.08,56.11,55.86,56.11,102542.0,56.08,56.11,55.86,56.11,102542.0
2024-12-06 15:40:00,56.11,56.56,56.08,56.55,230964.0,56.11,56.56,56.08,56.55,230964.0
2024-12-06 15:45:00,56.55,56.76,56.49,56.75,133166.0,56.55,56.76,56.49,56.75,133166.0
2024-12-06 15:50:00,56.73,56.73,56.46,56.69,60037.0,56.73,56.73,56.46,56.69,60037.0
2024-12-06 15:55:00,56.67,56.87,56.64,56.67,198252.0,56.67,56.87,56.64,56.67,198252.0
2024-12-09 09:30:00,57.1,57.37,56.7,57.03,65184.0,57.1,57.37,56.7,57.03,65184.0
2024-12-09 09:35:00,57.04,57.34,56.81,57.01,37535.0,57.04,57.34,56.81,57.01,37535.0
2024-12-09 09:40:00,56.98,57.82,56.98,57.52,43018.0,56.98,57.82,56.98,57.52,43018.0
2024-12-09 09:45:00,57.52,57.66,57.39,57.54,34089.0,57.52,57.66,57.39,57.54,34089.0
2024-12-09 09:50:00,57.57,57.77,57.54,57.55,138107.0,57.57,57.77,57.54,57.55,138107.0
2024-12-09 09:55:00,57.57,57.93,57.57,57.93,67364.0,57.57,57.93,57.57,57.93,67364.0
2024-12-09 10:00:00,57.91,58.35,57.91,58.35,25420.0,57.91,58.35,57.91,58.35,25420.0
2024-12-09 10:05:00,58.39,58.6,58.39,58.48,45831.0,58.39,58.6,58.39,58.48,45831.0
2024-12-09 10:10:00,58.54,58.69,58.43,58.49,29585.0,58.54,58.69,58.43,58.49,29585.0
2024-12-09 10:15:00,58.55,58.63,58.43,58.56,25424.0,58.55,58.63,58.43,58.56,25424.0
2024-12-09 10:20:00,58.56,58.74,58.51,58.54,69053.0,58.56,58.74,58.51,58.54,69053.0
2024-12-09 10:25:00,58.52,58.72,58.52,58.72,73047.0,58.52,58.72,58.52,58.72,73047.0
2024-12-09 10:30:00,58.69,58.9,58.56,58.88,53855.0,58.69,58.9,58.56,58.88,53855.0
2024-12-09 10:35:00,58.91,59.03,58.75,58.91,18205.0,58.91,59.03,58.75,58.91,18205.0
2024-12-09 10:40:00,58.91,58.93,58.74,58.84,38522.0,58.91,58.93,58.74,58.84,38522.0
2024-12-09 10:45:00,58.85,58.99,58.68,58.99,63294.0,58.85,58.99,58.68,58.99,63294.0
2024-12-09 10:50:00,58.98,59.02,58.8,58.81,28600.0,58.98,59.02,58.8,58.81,28600.0
2024-12-09 10:55:00,58.84,58.89,58.56,58.56,27222.0,58.84,58.89,58.56,58.56,27222.0
2024-12-09 11:00:00,58.58,58.59,58.2,58.28,31524.0,58.58,58.59,58.2,58.28,31524.0
2024-12-09 11:05:00,58.25,58.28,57.89,57.92,35847.0,58.25,58.28,57.89,57.92,35847.0
2024-12-09 11:10:00,57.94,58.04,57.87,57.87,32635.0,57.94,58.04,57.87,57.87,32635.0
2024-12-09 11:15:00,57.86,58.07,57.76,57.81,39221.0,57.86,58.07,57.76,57.81,39221.0
2024-12-09 11:20:00,57.83,57.89,57.8,57.85,19971.0,57.83,57.89,57.8,57.85,19971.0
2024-12-09 11:25:00,57.87,57.96,57.69,57.74,60359.0,57.87,57.96,57.69,57.74,60359.0
2024-12-09 11:30:00,57.77,57.94,57.73,57.94,103949.0,57.77,57.94,57.73,57.94,103949.0
2024-12-09 11:35:00,57.9,58.09,57.84,58.04,20720.0,57.9,58.09,57.84,58.04,20720.0
2024-12-09 11:40:00,58.04,58.19,57.96,58.09,23241.0,58.04,58.19,57.96,58.09,23241.0
2024-12-09 11:45:00,58.15,58.38,58.15,58.37,10055.0,58.15,58.38,58.15,58.37,10055.0
2024-12-09 11:50:00,58.39,58.39,58.29,58.3,10213.0,58.39,58.39,58.29,58.3,10213.0
2024-12-09 11:55:00,58.28,58.34,58.25,58.3,18179.0,58.28,58.34,58.25,58.3,18179.0
2024-12-09 12:00:00,58.29,58.33,58.23,58.26,20783.0,58.29,58.33,58.23,58.26,20783.0
2024-12-09 12:05:00,58.25,58.29,58.22,58.23,9227.0,58.25,58.29,58.22,58.23,9227.0
2024-12-09 12:10:00,58.23,58.31,58.19,58.3,16962.0,58.23,58.31,58.19,58.3,16962.0
2024-12-09 12:15:00,58.27,58.33,58.22,58.28,11082.0,58.27,58.33,58.22,58.28,11082.0
2024-12-09 12:20:00,58.27,58.27,58.14,58.21,18985.0,58.27,58.27,58.14,58.21,18985.0
2024-12-09 12:25:00,58.2,58.27,58.12,58.27,19595.0,58.2,58.27,58.12,58.27,19595.0
2024-12-09 12:30:00,58.27,58.36,58.27,58.35,9510.0,58.27,58.36,58.27,58.35,9510.0
2024-12-09 12:35:00,58.36,58.43,58.34,58.43,12570.0,58.36,58.43,58.34,58.43,12570.0
2024-12-09 12:40:00,58.43,58.47,58.41,58.46,17924.0,58.43,58.47,58.41,58.46,17924.0
2024-12-09 12:45:00,58.46,58.59,58.44,58.57,20104.0,58.46,58.59,58.44,58.57,20104.0
2024-12-09 12:50:00,58.57,58.63,58.38,58.38,63046.0,58.57,58.63,58.38,58.38,63046.0
2024-12-09 12:55:00,58.41,58.47,58.26,58.31,21522.0,58.41,58.47,58.26,58.31,21522.0
2024-12-09 13:00:00,58.27,58.31,58.22,58.25,28311.0,58.27,58.31,58.22,58.25,28311.0
2024-12-09 13:05:00,58.23,58.26,58.19,58.24,20408.0,58.23,58.26,58.19,58.24,20408.0
2024-12-09 13:10:00,58.24,58.27,58.1,58.14,19541.0,58.24,58.27,58.1,58.14,19541.0
2024-12-09 13:15:00,58.13,58.2,58.11,58.17,17884.0,58.13,58.2,58.11,58.17,17884.0
2024-12-09 13:20:00,58.18,58.21,57.96,57.96,17471.0,58.18,58.21,57.96,57.96,17471.0
2024-12-09 13:25:00,57.96,58.0,57.86,57.91,22847.0,57.96,58.0,57.86,57.91,22847.0
2024-12-09 13:30:00,57.9,58.06,57.86,58.06,21596.0,57.9,58.06,57.86,58.06,21596.0
2024-12-09 13:35:00,58.09,58.19,58.04,58.11,11369.0,58.09,58.19,58.04,58.11,11369.0
2024-12-09 13:40:00,58.14,58.14,57.94,57.95,41901.0,58.14,58.14,57.94,57.95,41901.0
2024-12-09 13:45:00,57.97,58.03,57.87,58.01,42931.0,57.97,58.03,57.87,58.01,42931.0
2024-12-09 13:50:00,57.98,57.98,57.8,57.85,29977.0,57.98,57.98,57.8,57.85,29977.0
2024-12-09 13:55:00,57.85,57.86,57.77,57.82,12253.0,57.85,57.86,57.77,57.82,12253.0
2024-12-09 14:00:00,57.8,57.83,57.61,57.63,9625.0,57.8,57.83,57.61,57.63,9625.0
2024-12-09 14:05:00,57.65,57.71,57.63,57.7,10376.0,57.65,57.71,57.63,57.7,10376.0
2024-12-09 14:10:00,57.69,57.69,57.56,57.6,18057.0,57.69,57.69,57.56,57.6,18057.0
2024-12-09 14:15:00,57.59,57.66,57.55,57.66,12168.0,57.59,57.66,57.55,57.66,12168.0
2024-12-09 14:20:00,57.68,57.75,57.68,57.72,12987.0,57.68,57.75,57.68,57.72,12987.0
2024-12-09 14:25:00,57.73,57.73,57.63,57.64,8355.0,57.73,57.73,57.63,57.64,8355.0
2024-12-09 14:30:00,57.62,57.77,57.62,57.75,10021.0,57.62,57.77,57.62,57.75,10021.0
2024-12-09 14:35:00,57.73,57.79,57.71,57.76,15945.0,57.73,57.79,57.71,57.76,15945.0
2024-12-09 14:40:00,57.76,57.77,57.68,57.72,23081.0,57.76,57.77,57.68,57.72,23081.0
2024-12-09 14:45:00,57.74,57.74,57.66,57.71,14819.0,57.74,57.74,57.66,57.71,14819.0
2024-12-09 14:50:00,57.72,57.72,57.6,57.61,10066.0,57.72,57.72,57.6,57.61,10066.0
2024-12-09 14:55:00,57.62,57.69,57.53,57.59,32192.0,57.62,57.69,57.53,57.59,32192.0
2024-12-09 15:00:00,57.6,57.6,57.48,57.52,19574.0,57.6,57.6,57.48,57.52,19574.0
2024-12-09 15:05:00,57.52,57.56,57.47,57.54,26775.0,57.52,57.56,57.47,57.54,26775.0
2024-12-09 15:10:00,57.54,57.54,57.44,57.5,23660.0,57.54,57.54,57.44,57.5,23660.0
2024-12-09 15:15:00,57.48,57.49,57.42,57.49,28245.0,57.48,57.49,57.42,57.49,28245.0
2024-12-09 15:20:00,57.49,57.5,57.42,57.49,27125.0,57.49,57.5,57.42,57.49,27125.0
2024-12-09 15:25:00,57.49,57.62,57.49,57.54,37533.0,57.49,57.62,57.49,57.54,37533.0
2024-12-09 15:30:00,57.55,57.56,57.45,57.5,45557.0,57.55,57.56,57.45,57.5,45557.0
2024-12-09 15:35:00,57.5,57.6,57.49,57.57,36310.0,57.5,57.6,57.49,57.57,36310.0
2024-12-09 15:40:00,57.57,57.66,57.53,57.53,70546.0,57.57,57.66,57.53,57.53,70546.0
2024-12-09 15:45:00,57.54,57.59,57.52,57.55,51126.0,57.54,57.59,57.52,57.55,51126.0
2024-12-09 15:50:00,57.57,57.78,57.56,57.78,84397.0,57.57,57.78,57.56,57.78,84397.0
2024-12-09 15:55:00,57.77,57.78,57.39,57.41,294784.0,57.77,57.78,57.39,57.41,294784.0
2024-12-10 09:30:00,57.4,57.64,57.0,57.43,45869.0,57.4,57.64,57.0,57.43,45869.0
2024-12-10 09:35:00,57.38,57.5,57.06,57.28,26986.0,57.38,57.5,57.06,57.28,26986.0
2024-12-10 09:40:00,57.36,57.36,56.76,56.92,12132.0,57.36,57.36,56.76,56.92,12132.0
2024-12-10 09:45:00,56.89,57.03,56.72,56.82,28518.0,56.89,57.03,56.72,56.82,28518.0
2024-12-10 09:50:00,56.82,57.1,56.82,57.09,56236.0,56.82,57.1,56.82,57.09,56236.0
2024-12-10 09:55:00,57.11,57.22,57.03,57.11,16723.0,57.11,57.22,57.03,57.11,16723.0
2024-12-10 10:00:00,57.08,57.23,57.06,57.23,34813.0,57.08,57.23,57.06,57.23,34813.0
2024-12-10 10:05:00,57.24,57.36,57.22,57.32,17264.0,57.24,57.36,57.22,57.32,17264.0
2024-12-10 10:10:00,57.32,57.52,57.29,57.45,17871.0,57.32,57.52,57.29,57.45,17871.0
2024-12-10 10:15:00,57.45,57.58,57.42,57.43,21598.0,57.45,57.58,57.42,57.43,21598.0
2024-12-10 10:20:00,57.45,57.66,57.43,57.59,20824.0,57.45,57.66,57.43,57.59,20824.0
2024-12-10 10:25:00,57.58,57.66,57.48,57.61,34353.0,57.58,57.66,57.48,57.61,34353.0
2024-12-10 10:30:00,57.61,57.79,57.53,57.72,18145.0,57.61,57.79,57.53,57.72,18145.0
2024-12-10 10:35:00,57.73,57.8,57.49,57.52,64118.0,57.73,57.8,57.49,57.52,64118.0
2024-12-10 10:40:00,57.52,57.73,57.43,57.72,16692.0,57.52,57.73,57.43,57.72,16692.0
2024-12-10 10:45:00,57.72,57.83,57.61,57.83,37337.0,57.72,57.83,57.61,57.83,37337.0
2024-12-10 10:50:00,57.83,58.03,57.73,58.03,19207.0,57.83,58.03,57.73,58.03,19207.0
2024-12-10 10:55:00,58.04,58.31,58.04,58.3,14654.0,58.04,58.31,58.04,58.3,14654.0
2024-12-10 11:00:00,58.28,58.43,58.26,58.38,25764.0,58.28,58.43,58.26,58.38,25764.0
2024-12-10 11:05:00,58.36,58.39,58.23,58.36,16705.0,58.36,58.39,58.23,58.36,16705.0
2024-12-10 11:10:00,58.36,58.62,58.36,58.59,18806.0,58.36,58.62,58.36,58.59,18806.0
2024-12-10 11:15:00,58.56,58.64,58.51,58.53,15914.0,58.56,58.64,58.51,58.53,15914.0
2024-12-10 11:20:00,58.53,58.55,58.48,58.53,14044.0,58.53,58.55,58.48,58.53,14044.0
2024-12-10 11:25:00,58.54,58.73,58.54,58.69,17130.0,58.54,58.73,58.54,58.69,17130.0
2024-12-10 11:30:00,58.67,58.74,58.55,58.67,20911.0,58.67,58.74,58.55,58.67,20911.0
2024-12-10 11:35:00,58.65,58.66,58.53,58.55,12042.0,58.65,58.66,58.53,58.55,12042.0
2024-12-10 11:40:00,58.54,58.55,58.45,58.53,12514.0,58.54,58.55,58.45,58.53,12514.0
2024-12-10 11:45:00,58.55,58.55,58.34,58.34,10506.0,58.55,58.55,58.34,58.34,10506.0
2024-12-10 11:50:00,58.35,58.46,58.34,58.4,15535.0,58.35,58.46,58.34,58.4,15535.0
2024-12-10 11:55:00,58.42,58.47,58.4,58.43,7584.0,58.42,58.47,58.4,58.43,7584.0
2024-12-10 12:00:00,58.42,58.5,58.39,58.4,9642.0,58.42,58.5,58.39,58.4,9642.0
2024-12-10 12:05:00,58.42,58.49,58.36,58.46,19705.0,58.42,58.49,58.36,58.46,19705.0
2024-12-10 12:10:00,58.48,58.54,58.45,58.47,12513.0,58.48,58.54,58.45,58.47,12513.0
2024-12-10 12:15:00,58.47,58.58,58.44,58.56,8154.0,58.47,58.58,58.44,58.56,8154.0
2024-12-10 12:20:00,58.57,58.58,58.5,58.53,8990.0,58.57,58.58,58.5,58.53,8990.0
2024-12-10 12:25:00,58.5,58.5,58.44,58.46,11438.0,58.5,58.5,58.44,58.46,11438.0
2024-12-10 12:30:00,58.43,58.59,58.41,58.53,10613.0,58.43,58.59,58.41,58.53,10613.0
2024-12-10 12:35:00,58.51,58.55,58.4,58.4,7482.0,58.51,58.55,58.4,58.4,7482.0
2024-12-10 12:40:00,58.39,58.55,58.39,58.54,7010.0,58.39,58.55,58.39,58.54,7010.0
2024-12-10 12:45:00,58.53,58.56,58.49,58.53,4361.0,58.53,58.56,58.49,58.53,4361.0
2024-12-10 12:50:00,58.53,58.61,58.39,58.42,8270.0,58.53,58.61,58.39,58.42,8270.0
2024-12-10 12:55:00,58.44,58.49,58.43,58.47,7356.0,58.44,58.49,58.43,58.47,7356.0
2024-12-10 13:00:00,58.45,58.5,58.41,58.42,8431.0,58.45,58.5,58.41,58.42,8431.0
2024-12-10 13:05:00,58.4,58.52,58.4,58.45,10497.0,58.4,58.52,58.4,58.45,10497.0
2024-12-10 13:10:00,58.44,58.53,58.43,58.49,9938.0,58.44,58.53,58.43,58.49,9938.0
2024-12-10 13:15:00,58.47,58.47,58.31,58.31,9624.0,58.47,58.47,58.31,58.31,9624.0
2024-12-10 13:20:00,58.32,58.33,58.21,58.28,13920.0,58.32,58.33,58.21,58.28,13920.0
2024-12-10 13:25:00,58.26,58.32,58.26,58.26,5278.0,58.26,58.32,58.26,58.26,5278.0
2024-12-10 13:30:00,58.22,58.22,58.17,58.19,4991.0,58.22,58.22,58.17,58.19,4991.0
2024-12-10 13:35:00,58.21,58.25,58.18,58.25,8844.0,58.21,58.25,58.18,58.25,8844.0
2024-12-10 13:40:00,58.29,58.39,58.26,58.35,20701.0,58.29,58.39,58.26,58.35,20701.0
2024-12-10 13:45:00,58.36,58.38,58.15,58.19,10076.0,58.36,58.38,58.15,58.19,10076.0
2024-12-10 13:50:00,58.18,58.25,58.15,58.2,8338.0,58.18,58.25,58.15,58.2,8338.0
2024-12-10 13:55:00,58.22,58.25,58.19,58.21,9847.0,58.22,58.25,58.19,58.21,9847.0
2024-12-10 14:00:00,58.21,58.3,58.2,58.28,9215.0,58.21,58.3,58.2,58.28,9215.0
2024-12-10 14:05:00,58.28,58.35,58.28,58.3,15046.0,58.28,58.35,58.28,58.3,15046.0
2024-12-10 14:10:00,58.32,58.4,58.28,58.39,9998.0,58.32,58.4,58.28,58.39,9998.0
2024-12-10 14:15:00,58.38,58.55,58.36,58.49,15108.0,58.38,58.55,58.36,58.49,15108.0
2024-12-10 14:20:00,58.48,58.64,58.48,58.64,12940.0,58.48,58.64,58.48,58.64,12940.0
2024-12-10 14:25:00,58.62,58.7,58.6,58.65,14778.0,58.62,58.7,58.6,58.65,14778.0
2024-12-10 14:30:00,58.65,58.65,58.54,58.58,13533.0,58.65,58.65,58.54,58.58,13533.0
2024-12-10 14:35:00,58.58,58.61,58.54,58.61,10587.0,58.58,58.61,58.54,58.61,10587.0
2024-12-10 14:40:00,58.6,58.63,58.54,58.6,18149.0,58.6,58.63,58.54,58.6,18149.0
2024-12-10 14:45:00,58.61,58.64,58.58,58.58,13493.0,58.61,58.64,58.58,58.58,13493.0
2024-12-10 14:50:00,58.59,58.64,58.57,58.57,16248.0,58.59,58.64,58.57,58.57,16248.0
2024-12-10 14:55:00,58.57,58.64,58.46,58.64,36427.0,58.57,58.64,58.46,58.64,36427.0
2024-12-10 15:00:00,58.64,58.69,58.55,58.57,14509.0,58.64,58.69,58.55,58.57,14509.0
2024-12-10 15:05:00,58.57,58.6,58.47,58.47,14474.0,58.57,58.6,58.47,58.47,14474.0
2024-12-10 15:10:00,58.48,58.63,58.42,58.55,24069.0,58.48,58.63,58.42,58.55,24069.0
2024-12-10 15:15:00,58.54,58.59,58.44,58.55,20254.0,58.54,58.59,58.44,58.55,20254.0
2024-12-10 15:20:00,58.55,58.55,58.42,58.47,24714.0,58.55,58.55,58.42,58.47,24714.0
2024-12-10 15:25:00,58.47,58.49,58.4,58.49,25470.0,58.47,58.49,58.4,58.49,25470.0
2024-12-10 15:30:00,58.48,58.48,58.23,58.32,19572.0,58.48,58.48,58.23,58.32,19572.0
2024-12-10 15:35:00,58.33,58.37,58.21,58.33,18104.0,58.33,58.37,58.21,58.33,18104.0
2024-12-10 15:40:00,58.35,58.43,58.34,58.38,24068.0,58.35,58.43,58.34,58.38,24068.0
2024-12-10 15:45:00,58.39,58.45,58.32,58.39,40802.0,58.39,58.45,58.32,58.39,40802.0
2024-12-10 15:50:00,58.4,58.47,58.25,58.34,99539.0,58.4,58.47,58.25,58.34,99539.0
2024-12-10 15:55:00,58.34,58.48,58.25,58.43,262540.0,58.34,58.48,58.25,58.43,262540.0
2024-12-11 09:30:00,57.91,58.41,57.65,57.91,52751.0,57.91,58.41,57.65,57.91,52751.0
2024-12-11 09:35:00,57.91,58.07,57.8,57.93,17864.0,57.91,58.07,57.8,57.93,17864.0
2024-12-11 09:40:00,57.93,58.14,57.64,57.98,31520.0,57.93,58.14,57.64,57.98,31520.0
2024-12-11 09:45:00,57.93,58.1,57.85,57.93,23249.0,57.93,58.1,57.85,57.93,23249.0
2024-12-11 09:50:00,57.93,58.08,57.88,57.99,27227.0,57.93,58.08,57.88,57.99,27227.0
2024-12-11 09:55:00,58.0,58.0,57.58,57.76,22055.0,58.0,58.0,57.58,57.76,22055.0
2024-12-11 10:00:00,57.76,58.04,57.56,57.82,47059.0,57.76,58.04,57.56,57.82,47059.0
2024-12-11 10:05:00,57.87,57.93,57.76,57.82,21100.0,57.87,57.93,57.76,57.82,21100.0
2024-12-11 10:10:00,57.8,57.95,57.52,57.55,32993.0,57.8,57.95,57.52,57.55,32993.0
2024-12-11 10:15:00,57.55,57.72,57.46,57.72,26106.0,57.55,57.72,57.46,57.72,26106.0
2024-12-11 10:20:00,57.72,57.85,57.61,57.63,37970.0,57.72,57.85,57.61,57.63,37970.0
2024-12-11 10:25:00,57.63,57.68,57.56,57.6,54892.0,57.63,57.68,57.56,57.6,54892.0
2024-12-11 10:30:00,57.62,57.63,57.43,57.49,45546.0,57.62,57.63,57.43,57.49,45546.0
2024-12-11 10:35:00,57.51,57.6,57.49,57.5,20509.0,57.51,57.6,57.49,57.5,20509.0
2024-12-11 10:40:00,57.5,57.54,57.33,57.41,17282.0,57.5,57.54,57.33,57.41,17282.0
2024-12-11 10:45:00,57.4,57.43,57.34,57.37,18459.0,57.4,57.43,57.34,57.37,18459.0
2024-12-11 10:50:00,57.36,57.48,57.35,57.41,21618.0,57.36,57.48,57.35,57.41,21618.0
2024-12-11 10:55:00,57.4,57.49,57.37,57.43,18825.0,57.4,57.49,57.37,57.43,18825.0
2024-12-11 11:00:00,57.43,57.51,57.37,57.51,25933.0,57.43,57.51,57.37,57.51,25933.0
2024-12-11 11:05:00,57.54,57.55,57.35,57.4,15819.0,57.54,57.55,57.35,57.4,15819.0
2024-12-11 11:10:00,57.38,57.47,57.35,57.46,26162.0,57.38,57.47,57.35,57.46,26162.0
2024-12-11 11:15:00,57.46,57.46,57.38,57.41,16447.0,57.46,57.46,57.38,57.41,16447.0
2024-12-11 11:20:00,57.41,57.52,57.34,57.45,32902.0,57.41,57.52,57.34,57.45,32902.0
2024-12-11 11:25:00,57.47,57.7,57.45,57.68,52591.0,57.47,57.7,57.45,57.68,52591.0
2024-12-11 11:30:00,57.69,57.89,57.69,57.86,21403.0,57.69,57.89,57.69,57.86,21403.0
2024-12-11 11:35:00,57.86,58.04,57.84,58.0,16070.0,57.86,58.04,57.84,58.0,16070.0
2024-12-11 11:40:00,57.99,58.18,57.99,58.18,14188.0,57.99,58.18,57.99,58.18,14188.0
2024-12-11 11:45:00,58.19,58.22,58.06,58.15,16105.0,58.19,58.22,58.06,58.15,16105.0
2024-12-11 11:50:00,58.14,58.15,57.93,58.07,45875.0,58.14,58.15,57.93,58.07,45875.0
2024-12-11 11:55:00,58.07,58.07,57.91,57.98,28029.0,58.07,58.07,57.91,57.98,28029.0
2024-12-11 12:00:00,57.99,58.13,57.98,58.07,19619.0,57.99,58.13,57.98,58.07,19619.0
2024-12-11 12:05:00,58.07,58.07,57.99,58.04,15591.0,58.07,58.07,57.99,58.04,15591.0
2024-12-11 12:10:00,58.03,58.2,58.01,58.14,37337.0,58.03,58.2,58.01,58.14,37337.0
2024-12-11 12:15:00,58.15,58.17,58.1,58.13,15400.0,58.15,58.17,58.1,58.13,15400.0
2024-12-11 12:20:00,58.13,58.18,58.09,58.15,17042.0,58.13,58.18,58.09,58.15,17042.0
2024-12-11 12:25:00,58.14,58.28,58.14,58.14,18552.0,58.14,58.28,58.14,58.14,18552.0
2024-12-11 12:30:00,58.15,58.23,58.13,58.18,14779.0,58.15,58.23,58.13,58.18,14779.0
2024-12-11 12:35:00,58.19,58.33,58.15,58.33,31967.0,58.19,58.33,58.15,58.33,31967.0
2024-12-11 12:40:00,58.35,58.37,58.3,58.32,37958.0,58.35,58.37,58.3,58.32,37958.0
2024-12-11 12:45:00,58.33,58.35,58.28,58.32,9007.0,58.33,58.35,58.28,58.32,9007.0
2024-12-11 12:50:00,58.32,58.37,58.22,58.24,18160.0,58.32,58.37,58.22,58.24,18160.0
2024-12-11 12:55:00,58.25,58.44,58.25,58.43,23421.0,58.25,58.44,58.25,58.43,23421.0
2024-12-11 13:00:00,58.43,58.62,58.43,58.62,17337.0,58.43,58.62,58.43,58.62,17337.0
2024-12-11 13:05:00,58.62,58.67,58.57,58.66,23495.0,58.62,58.67,58.57,58.66,23495.0
2024-12-11 13:10:00,58.67,58.69,58.61,58.65,10935.0,58.67,58.69,58.61,58.65,10935.0
2024-12-11 13:15:00,58.66,58.73,58.64,58.68,20080.0,58.66,58.73,58.64,58.68,20080.0
2024-12-11 13:20:00,58.66,58.71,58.63,58.7,12611.0,58.66,58.71,58.63,58.7,12611.0
2024-12-11 13:25:00,58.7,58.71,58.62,58.69,19443.0,58.7,58.71,58.62,58.69,19443.0
2024-12-11 13:30:00,58.69,58.73,58.64,58.65,12607.0,58.69,58.73,58.64,58.65,12607.0
2024-12-11 13:35:00,58.66,58.68,58.55,58.56,10075.0,58.66,58.68,58.55,58.56,10075.0
2024-12-11 13:40:00,58.56,58.57,58.46,58.54,13843.0,58.56,58.57,58.46,58.54,13843.0
2024-12-11 13:45:00,58.54,58.56,58.45,58.51,16392.0,58.54,58.56,58.45,58.51,16392.0
2024-12-11 13:50:00,58.5,58.51,58.42,58.44,12414.0,58.5,58.51,58.42,58.44,12414.0
2024-12-11 13:55:00,58.44,58.48,58.41,58.46,18276.0,58.44,58.48,58.41,58.46,18276.0
2024-12-11 14:00:00,58.46,58.55,58.45,58.48,15452.0,58.46,58.55,58.45,58.48,15452.0
2024-12-11 14:05:00,58.48,58.5,58.39,58.39,11558.0,58.48,58.5,58.39,58.39,11558.0
2024-12-11 14:10:00,58.39,58.45,58.39,58.44,15916.0,58.39,58.45,58.39,58.44,15916.0
2024-12-11 14:15:00,58.44,58.46,58.42,58.43,13435.0,58.44,58.46,58.42,58.43,13435.0
2024-12-11 14:20:00,58.44,58.46,58.43,58.43,11966.0,58.44,58.46,58.43,58.43,11966.0
2024-12-11 14:25:00,58.43,58.46,58.41,58.46,22801.0,58.43,58.46,58.41,58.46,22801.0
2024-12-11 14:30:00,58.46,58.52,58.37,58.51,46890.0,58.46,58.52,58.37,58.51,46890.0
2024-12-11 14:35:00,58.5,58.64,58.48,58.62,32236.0,58.5,58.64,58.48,58.62,32236.0
2024-12-11 14:40:00,58.63,58.66,58.54,58.61,23631.0,58.63,58.66,58.54,58.61,23631.0
2024-12-11 14:45:00,58.62,58.65,58.59,58.59,11639.0,58.62,58.65,58.59,58.59,11639.0
2024-12-11 14:50:00,58.6,58.69,58.6,58.69,9888.0,58.6,58.69,58.6,58.69,9888.0
2024-12-11 14:55:00,58.69,58.86,58.68,58.85,21325.0,58.69,58.86,58.68,58.85,21325.0
2024-12-11 15:00:00,58.85,58.95,58.8,58.8,29991.0,58.85,58.95,58.8,58.8,29991.0
2024-12-11 15:05:00,58.81,58.81,58.57,58.58,19217.0,58.81,58.81,58.57,58.58,19217.0
2024-12-11 15:10:00,58.58,58.71,58.57,58.69,17367.0,58.58,58.71,58.57,58.69,17367.0
2024-12-11 15:15:00,58.7,58.83,58.7,58.81,11921.0,58.7,58.83,58.7,58.81,11921.0
2024-12-11 15:20:00,58.8,58.92,58.76,58.92,18549.0,58.8,58.92,58.76,58.92,18549.0
2024-12-11 15:25:00,58.91,58.93,58.84,58.88,44908.0,58.91,58.93,58.84,58.88,44908.0
2024-12-11 15:30:00,58.88,58.9,58.81,58.87,21054.0,58.88,58.9,58.81,58.87,21054.0
2024-12-11 15:35:00,58.88,59.02,58.87,58.95,34098.0,58.88,59.02,58.87,58.95,34098.0
2024-12-11 15:40:00,58.96,58.97,58.84,58.85,51819.0,58.96,58.97,58.84,58.85,51819.0
2024-12-11 15:45:00,58.85,58.91,58.82,58.83,43879.0,58.85,58.91,58.82,58.83,43879.0
2024-12-11 15:50:00,58.83,58.91,58.77,58.9,99004.0,58.83,58.91,58.77,58.9,99004.0
2024-12-11 15:55:00,58.9,58.98,58.81,58.9,226397.0,58.9,58.98,58.81,58.9,226397.0
2024-12-12 09:30:00,58.69,59.0,58.34,58.4,34501.0,58.69,59.0,58.34,58.4,34501.0
2024-12-12 09:35:00,58.38,58.54,58.29,58.4,7532.0,58.38,58.54,58.29,58.4,7532.0
2024-12-12 09:40:00,58.36,58.5,58.32,58.42,13355.0,58.36,58.5,58.32,58.42,13355.0
2024-12-12 09:45:00,58.43,58.86,58.43,58.85,20123.0,58.43,58.86,58.43,58.85,20123.0
2024-12-12 09:50:00,58.9,58.95,58.64,58.68,16525.0,58.9,58.95,58.64,58.68,16525.0
2024-12-12 09:55:00,58.69,58.73,58.54,58.61,16170.0,58.69,58.73,58.54,58.61,16170.0
2024-12-12 10:00:00,58.62,58.72,58.52,58.65,21866.0,58.62,58.72,58.52,58.65,21866.0
2024-12-12 10:05:00,58.62,58.83,58.57,58.6,16598.0,58.62,58.83,58.57,58.6,16598.0
2024-12-12 10:10:00,58.61,58.79,58.54,58.79,18081.0,58.61,58.79,58.54,58.79,18081.0
2024-12-12 10:15:00,58.78,58.8,58.63,58.77,17249.0,58.78,58.8,58.63,58.77,17249.0
2024-12-12 10:20:00,58.79,58.86,58.75,58.82,9030.0,58.79,58.86,58.75,58.82,9030.0
2024-12-12 10:25:00,58.81,58.81,58.7,58.71,11449.0,58.81,58.81,58.7,58.71,11449.0
2024-12-12 10:30:00,58.71,58.75,58.55,58.65,26509.0,58.71,58.75,58.55,58.65,26509.0
2024-12-12 10:35:00,58.64,58.68,58.58,58.63,8660.0,58.64,58.68,58.58,58.63,8660.0
2024-12-12 10:40:00,58.62,58.69,58.59,58.61,10082.0,58.62,58.69,58.59,58.61,10082.0
2024-12-12 10:45:00,58.63,58.74,58.53,58.71,75504.0,58.63,58.74,58.53,58.71,75504.0
2024-12-12 10:50:00,58.7,58.75,58.61,58.7,10356.0,58.7,58.75,58.61,58.7,10356.0
2024-12-12 10:55:00,58.73,58.76,58.65,58.67,40169.0,58.73,58.76,58.65,58.67,40169.0
2024-12-12 11:00:00,58.66,58.7,58.11,58.15,35333.0,58.66,58.7,58.11,58.15,35333.0
2024-12-12 11:05:00,58.17,58.26,57.99,58.13,85100.0,58.17,58.26,57.99,58.13,85100.0
2024-12-12 11:10:00,58.16,58.16,58.07,58.15,10720.0,58.16,58.16,58.07,58.15,10720.0
2024-12-12 11:15:00,58.16,58.27,58.15,58.25,9429.0,58.16,58.27,58.15,58.25,9429.0
2024-12-12 11:20:00,58.26,58.36,58.25,58.34,11976.0,58.26,58.36,58.25,58.34,11976.0
2024-12-12 11:25:00,58.35,58.45,58.35,58.44,11951.0,58.35,58.45,58.35,58.44,11951.0
2024-12-12 11:30:00,58.44,58.44,58.33,58.35,11946.0,58.44,58.44,58.33,58.35,11946.0
2024-12-12 11:35:00,58.36,58.4,58.34,58.37,11925.0,58.36,58.4,58.34,58.37,11925.0
2024-12-12 11:40:00,58.37,58.37,58.18,58.3,23858.0,58.37,58.37,58.18,58.3,23858.0
2024-12-12 11:45:00,58.3,58.37,58.24,58.37,10525.0,58.3,58.37,58.24,58.37,10525.0
2024-12-12 11:50:00,58.37,58.39,58.34,58.35,8610.0,58.37,58.39,58.34,58.35,8610.0
2024-12-12 11:55:00,58.36,58.37,58.33,58.33,11060.0,58.36,58.37,58.33,58.33,11060.0
2024-12-12 12:00:00,58.34,58.35,58.26,58.29,11331.0,58.34,58.35,58.26,58.29,11331.0
2024-12-12 12:05:00,58.29,58.35,58.23,58.35,16384.0,58.29,58.35,58.23,58.35,16384.0
2024-12-12 12:10:00,58.35,58.35,58.29,58.34,9266.0,58.35,58.35,58.29,58.34,9266.0
2024-12-12 12:15:00,58.34,58.44,58.31,58.41,9127.0,58.34,58.44,58.31,58.41,9127.0
2024-12-12 12:20:00,58.39,58.39,58.33,58.38,7288.0,58.39,58.39,58.33,58.38,7288.0
2024-12-12 12:25:00,58.39,58.51,58.38,58.51,8592.0,58.39,58.51,58.38,58.51,8592.0
2024-12-12 12:30:00,58.51,58.56,58.5,58.5,9825.0,58.51,58.56,58.5,58.5,9825.0
2024-12-12 12:35:00,58.49,58.49,58.42,58.46,9723.0,58.49,58.49,58.42,58.46,9723.0
2024-12-12 12:40:00,58.45,58.52,58.43,58.52,11719.0,58.45,58.52,58.43,58.52,11719.0
2024-12-12 12:45:00,58.53,58.54,58.48,58.48,9076.0,58.53,58.54,58.48,58.48,9076.0
2024-12-12 12:50:00,58.49,58.53,58.49,58.53,8113.0,58.49,58.53,58.49,58.53,8113.0
2024-12-12 12:55:00,58.54,58.67,58.54,58.62,10207.0,58.54,58.67,58.54,58.62,10207.0
2024-12-12 13:00:00,58.64,58.64,58.54,58.55,8694.0,58.64,58.64,58.54,58.55,8694.0
2024-12-12 13:05:00,58.55,58.64,58.49,58.61,10137.0,58.55,58.64,58.49,58.61,10137.0
2024-12-12 13:10:00,58.62,58.62,58.56,58.59,10217.0,58.62,58.62,58.56,58.59,10217.0
2024-12-12 13:15:00,58.59,58.63,58.58,58.63,7149.0,58.59,58.63,58.58,58.63,7149.0
2024-12-12 13:20:00,58.64,58.65,58.59,58.61,10463.0,58.64,58.65,58.59,58.61,10463.0
2024-12-12 13:25:00,58.62,58.63,58.56,58.56,6110.0,58.62,58.63,58.56,58.56,6110.0
2024-12-12 13:30:00,58.57,58.61,58.51,58.58,11656.0,58.57,58.61,58.51,58.58,11656.0
2024-12-12 13:35:00,58.56,58.6,58.55,58.57,7530.0,58.56,58.6,58.55,58.57,7530.0
2024-12-12 13:40:00,58.58,58.58,58.49,58.5,13212.0,58.58,58.58,58.49,58.5,13212.0
2024-12-12 13:45:00,58.51,58.54,58.5,58.53,11527.0,58.51,58.54,58.5,58.53,11527.0
2024-12-12 13:50:00,58.54,58.55,58.52,58.53,8484.0,58.54,58.55,58.52,58.53,8484.0
2024-12-12 13:55:00,58.54,58.58,58.52,58.54,14249.0,58.54,58.58,58.52,58.54,14249.0
2024-12-12 14:00:00,58.52,58.58,58.5,58.56,12819.0,58.52,58.58,58.5,58.56,12819.0
2024-12-12 14:05:00,58.57,58.61,58.55,58.57,10247.0,58.57,58.61,58.55,58.57,10247.0
2024-12-12 14:10:00,58.58,58.62,58.57,58.58,9542.0,58.58,58.62,58.57,58.58,9542.0
2024-12-12 14:15:00,58.59,58.69,58.59,58.62,14553.0,58.59,58.69,58.59,58.62,14553.0
2024-12-12 14:20:00,58.61,58.62,58.57,58.59,12224.0,58.61,58.62,58.57,58.59,12224.0
2024-12-12 14:25:00,58.6,58.67,58.57,58.58,11794.0,58.6,58.67,58.57,58.58,11794.0
2024-12-12 14:30:00,58.59,58.65,58.58,58.64,17378.0,58.59,58.65,58.58,58.64,17378.0
2024-12-12 14:35:00,58.63,58.66,58.46,58.56,19926.0,58.63,58.66,58.46,58.56,19926.0
2024-12-12 14:40:00,58.54,58.59,58.52,58.54,9885.0,58.54,58.59,58.52,58.54,9885.0
2024-12-12 14:45:00,58.54,58.61,58.54,58.55,27736.0,58.54,58.61,58.54,58.55,27736.0
2024-12-12 14:50:00,58.57,58.65,58.5,58.52,27393.0,58.57,58.65,58.5,58.52,27393.0
2024-12-12 14:55:00,58.53,58.56,58.48,58.5,19655.0,58.53,58.56,58.48,58.5,19655.0
2024-12-12 15:00:00,58.51,58.55,58.48,58.5,14371.0,58.51,58.55,58.48,58.5,14371.0
2024-12-12 15:05:00,58.49,58.56,58.48,58.53,19380.0,58.49,58.56,58.48,58.53,19380.0
2024-12-12 15:10:00,58.54,58.55,58.49,58.53,14385.0,58.54,58.55,58.49,58.53,14385.0
2024-12-12 15:15:00,58.53,58.67,58.51,58.67,17201.0,58.53,58.67,58.51,58.67,17201.0
2024-12-12 15:20:00,58.66,58.77,58.65,58.77,17783.0,58.66,58.77,58.65,58.77,17783.0
2024-12-12 15:25:00,58.77,58.82,58.7,58.7,26430.0,58.77,58.82,58.7,58.7,26430.0
2024-12-12 15:30:00,58.69,58.77,58.68,58.71,21150.0,58.69,58.77,58.68,58.71,21150.0
2024-12-12 15:35:00,58.72,58.81,58.71,58.76,22707.0,58.72,58.81,58.71,58.76,22707.0
2024-12-12 15:40:00,58.76,58.77,58.69,58.75,29695.0,58.76,58.77,58.69,58.75,29695.0
2024-12-12 15:45:00,58.75,58.78,58.61,58.62,33494.0,58.75,58.78,58.61,58.62,33494.0
2024-12-12 15:50:00,58.63,58.78,58.61,58.73,50047.0,58.63,58.78,58.61,58.73,50047.0
2024-12-12 15:55:00,58.73,58.73,58.46,58.56,190344.0,58.73,58.73,58.46,58.56,190344.0
2024-12-13 09:30:00,58.34,58.54,57.85,57.98,96721.0,58.34,58.54,57.85,57.98,96721.0
2024-12-13 09:35:00,57.85,57.85,57.62,57.68,13280.0,57.85,57.85,57.62,57.68,13280.0
2024-12-13 09:40:00,57.68,57.69,57.41,57.52,43068.0,57.68,57.69,57.41,57.52,43068.0
2024-12-13 09:45:00,57.47,57.58,57.26,57.53,37449.0,57.47,57.58,57.26,57.53,37449.0
2024-12-13 09:50:00,57.48,57.75,57.43,57.69,42904.0,57.48,57.75,57.43,57.69,42904.0
2024-12-13 09:55:00,57.7,57.72,57.36,57.43,56371.0,57.7,57.72,57.36,57.43,56371.0
2024-12-13 10:00:00,57.44,57.47,57.27,57.3,45739.0,57.44,57.47,57.27,57.3,45739.0
2024-12-13 10:05:00,57.33,57.6,57.32,57.46,24769.0,57.33,57.6,57.32,57.46,24769.0
2024-12-13 10:10:00,57.48,57.5,57.33,57.36,23601.0,57.48,57.5,57.33,57.36,23601.0
2024-12-13 10:15:00,57.34,57.46,57.34,57.44,23789.0,57.34,57.46,57.34,57.44,23789.0
2024-12-13 10:20:00,57.45,57.57,57.44,57.56,24801.0,57.45,57.57,57.44,57.56,24801.0
2024-12-13 10:25:00,57.55,57.74,57.5,57.69,23583.0,57.55,57.74,57.5,57.69,23583.0
2024-12-13 10:30:00,57.69,57.71,57.57,57.7,12923.0,57.69,57.71,57.57,57.7,12923.0
2024-12-13 10:35:00,57.7,57.71,57.56,57.66,14664.0,57.7,57.71,57.56,57.66,14664.0
2024-12-13 10:40:00,57.65,57.68,57.59,57.6,14934.0,57.65,57.68,57.59,57.6,14934.0
2024-12-13 10:45:00,57.61,57.63,57.44,57.52,46837.0,57.61,57.63,57.44,57.52,46837.0
2024-12-13 10:50:00,57.53,57.55,57.48,57.55,24453.0,57.53,57.55,57.48,57.55,24453.0
2024-12-13 10:55:00,57.56,57.64,57.5,57.62,28528.0,57.56,57.64,57.5,57.62,28528.0
2024-12-13 11:00:00,57.64,57.66,57.54,57.55,18074.0,57.64,57.66,57.54,57.55,18074.0
2024-12-13 11:05:00,57.54,57.64,57.49,57.63,19971.0,57.54,57.64,57.49,57.63,19971.0
2024-12-13 11:10:00,57.65,57.8,57.62,57.7,17239.0,57.65,57.8,57.62,57.7,17239.0
2024-12-13 11:15:00,57.7,57.76,57.65,57.73,15373.0,57.7,57.76,57.65,57.73,15373.0
2024-12-13 11:20:00,57.73,57.83,57.73,57.81,13260.0,57.73,57.83,57.73,57.81,13260.0
2024-12-13 11:25:00,57.81,57.89,57.8,57.88,12344.0,57.81,57.89,57.8,57.88,12344.0
2024-12-13 11:30:00,57.88,58.06,57.87,58.05,12937.0,57.88,58.06,57.87,58.05,12937.0
2024-12-13 11:35:00,58.06,58.12,58.0,58.07,19144.0,58.06,58.12,58.0,58.07,19144.0
2024-12-13 11:40:00,58.06,58.08,57.92,57.93,15835.0,58.06,58.08,57.92,57.93,15835.0
2024-12-13 11:45:00,57.94,57.97,57.92,57.95,9322.0,57.94,57.97,57.92,57.95,9322.0
2024-12-13 11:50:00,57.97,57.99,57.9,57.91,10626.0,57.97,57.99,57.9,57.91,10626.0
2024-12-13 11:55:00,57.92,58.02,57.92,58.0,17361.0,57.92,58.02,57.92,58.0,17361.0
2024-12-13 12:00:00,57.99,58.15,57.98,58.08,11220.0,57.99,58.15,57.98,58.08,11220.0
2024-12-13 12:05:00,58.1,58.15,58.07,58.12,22052.0,58.1,58.15,58.07,58.12,22052.0
2024-12-13 12:10:00,58.15,58.17,57.99,58.05,13683.0,58.15,58.17,57.99,58.05,13683.0
2024-12-13 12:15:00,58.06,58.06,58.0,58.06,10434.0,58.06,58.06,58.0,58.06,10434.0
2024-12-13 12:20:00,58.03,58.05,57.97,58.0,10913.0,58.03,58.05,57.97,58.0,10913.0
2024-12-13 12:25:00,57.98,58.02,57.98,57.99,8211.0,57.98,58.02,57.98,57.99,8211.0
2024-12-13 12:30:00,58.0,58.04,57.85,57.85,10541.0,58.0,58.04,57.85,57.85,10541.0
2024-12-13 12:35:00,57.88,57.94,57.86,57.92,10614.0,57.88,57.94,57.86,57.92,10614.0
2024-12-13 12:40:00,57.91,58.0,57.89,57.99,11729.0,57.91,58.0,57.89,57.99,11729.0
2024-12-13 12:45:00,57.98,57.99,57.83,57.93,15377.0,57.98,57.99,57.83,57.93,15377.0
2024-12-13 12:50:00,57.94,57.99,57.9,57.95,9470.0,57.94,57.99,57.9,57.95,9470.0
2024-12-13 12:55:00,57.97,57.98,57.93,57.94,9444.0,57.97,57.98,57.93,57.94,9444.0
2024-12-13 13:00:00,57.96,58.0,57.91,58.0,12384.0,57.96,58.0,57.91,58.0,12384.0
2024-12-13 13:05:00,58.0,58.03,57.79,57.82,39778.0,58.0,58.03,57.79,57.82,39778.0
2024-12-13 13:10:00,57.78,57.93,57.78,57.89,13741.0,57.78,57.93,57.78,57.89,13741.0
2024-12-13 13:15:00,57.89,57.9,57.81,57.88,13986.0,57.89,57.9,57.81,57.88,13986.0
2024-12-13 13:20:00,57.87,57.91,57.82,57.87,14126.0,57.87,57.91,57.82,57.87,14126.0
2024-12-13 13:25:00,57.85,57.92,57.82,57.86,9164.0,57.85,57.92,57.82,57.86,9164.0
2024-12-13 13:30:00,57.88,57.89,57.85,57.88,11308.0,57.88,57.89,57.85,57.88,11308.0
2024-12-13 13:35:00,57.87,57.87,57.74,57.77,20396.0,57.87,57.87,57.74,57.77,20396.0
2024-12-13 13:40:00,57.77,57.77,57.61,57.67,20604.0,57.77,57.77,57.61,57.67,20604.0
2024-12-13 13:45:00,57.69,57.71,57.61,57.67,27412.0,57.69,57.71,57.61,57.67,27412.0
2024-12-13 13:50:00,57.66,57.69,57.64,57.66,10365.0,57.66,57.69,57.64,57.66,10365.0
2024-12-13 13:55:00,57.67,57.73,57.65,57.73,13828.0,57.67,57.73,57.65,57.73,13828.0
2024-12-13 14:00:00,57.73,57.79,57.7,57.79,23578.0,57.73,57.79,57.7,57.79,23578.0
2024-12-13 14:05:00,57.79,57.8,57.77,57.78,12043.0,57.79,57.8,57.77,57.78,12043.0
2024-12-13 14:10:00,57.77,57.79,57.74,57.76,14435.0,57.77,57.79,57.74,57.76,14435.0
2024-12-13 14:15:00,57.74,57.76,57.72,57.74,7781.0,57.74,57.76,57.72,57.74,7781.0
2024-12-13 14:20:00,57.74,57.74,57.66,57.69,16377.0,57.74,57.74,57.66,57.69,16377.0
2024-12-13 14:25:00,57.7,57.75,57.64,57.71,17320.0,57.7,57.75,57.64,57.71,17320.0
2024-12-13 14:30:00,57.7,57.77,57.7,57.76,12088.0,57.7,57.77,57.7,57.76,12088.0
2024-12-13 14:35:00,57.75,57.84,57.6,57.83,20847.0,57.75,57.84,57.6,57.83,20847.0
2024-12-13 14:40:00,57.82,57.93,57.8,57.91,25886.0,57.82,57.93,57.8,57.91,25886.0
2024-12-13 14:45:00,57.92,58.0,57.89,58.0,23413.0,57.92,58.0,57.89,58.0,23413.0
2024-12-13 14:50:00,58.0,58.14,57.99,58.09,31073.0,58.0,58.14,57.99,58.09,31073.0
2024-12-13 14:55:00,58.09,58.1,58.03,58.1,20965.0,58.09,58.1,58.03,58.1,20965.0
2024-12-13 15:00:00,58.11,58.15,58.08,58.08,43747.0,58.11,58.15,58.08,58.08,43747.0
2024-12-13 15:05:00,58.09,58.15,58.06,58.11,29081.0,58.09,58.15,58.06,58.11,29081.0
2024-12-13 15:10:00,58.12,58.24,58.12,58.21,68465.0,58.12,58.24,58.12,58.21,68465.0
2024-12-13 15:15:00,58.21,58.26,58.13,58.26,55963.0,58.21,58.26,58.13,58.26,55963.0
2024-12-13 15:20:00,58.28,58.3,58.18,58.25,57679.0,58.28,58.3,58.18,58.25,57679.0
2024-12-13 15:25:00,58.25,58.25,58.12,58.21,52502.0,58.25,58.25,58.12,58.21,52502.0
2024-12-13 15:30:00,58.21,58.28,58.12,58.22,66429.0,58.21,58.28,58.12,58.22,66429.0
2024-12-13 15:35:00,58.23,58.32,58.23,58.31,60801.0,58.23,58.32,58.23,58.31,60801.0
2024-12-13 15:40:00,58.31,58.34,58.12,58.14,70187.0,58.31,58.34,58.12,58.14,70187.0
2024-12-13 15:45:00,58.13,58.17,58.08,58.16,61399.0,58.13,58.17,58.08,58.16,61399.0
2024-12-13 15:50:00,58.15,58.18,58.01,58.05,62867.0,58.15,58.18,58.01,58.05,62867.0
2024-12-13 15:55:00,58.04,58.19,57.96,57.97,211044.0,58.04,58.19,57.96,57.97,211044.0
2024-12-16 09:30:00,57.11,57.38,56.75,57.25,84854.0,57.11,57.38,56.75,57.25,84854.0
2024-12-16 09:35:00,57.28,57.35,56.91,56.98,34740.0,57.28,57.35,56.91,56.98,34740.0
2024-12-16 09:40:00,56.94,57.63,56.81,57.48,37708.0,56.94,57.63,56.81,57.48,37708.0
2024-12-16 09:45:00,57.48,57.92,57.4,57.87,63679.0,57.48,57.92,57.4,57.87,63679.0
2024-12-16 09:50:00,57.87,58.29,57.86,58.29,44356.0,57.87,58.29,57.86,58.29,44356.0
2024-12-16 09:55:00,58.28,58.54,58.28,58.52,30793.0,58.28,58.54,58.28,58.52,30793.0
2024-12-16 10:00:00,58.55,59.01,58.55,58.92,122450.0,58.55,59.01,58.55,58.92,122450.0
2024-12-16 10:05:00,58.93,58.99,58.81,58.95,58275.0,58.93,58.99,58.81,58.95,58275.0
2024-12-16 10:10:00,58.95,58.95,58.53,58.53,64766.0,58.95,58.95,58.53,58.53,64766.0
2024-12-16 10:15:00,58.53,58.66,58.46,58.63,26023.0,58.53,58.66,58.46,58.63,26023.0
2024-12-16 10:20:00,58.65,58.67,58.55,58.62,21078.0,58.65,58.67,58.55,58.62,21078.0
2024-12-16 10:25:00,58.63,58.83,58.57,58.64,32277.0,58.63,58.83,58.57,58.64,32277.0
2024-12-16 10:30:00,58.63,58.64,58.36,58.47,49153.0,58.63,58.64,58.36,58.47,49153.0
2024-12-16 10:35:00,58.47,58.47,58.17,58.25,30980.0,58.47,58.47,58.17,58.25,30980.0
2024-12-16 10:40:00,58.28,58.43,58.27,58.37,16340.0,58.28,58.43,58.27,58.37,16340.0
2024-12-16 10:45:00,58.4,58.44,58.18,58.33,53250.0,58.4,58.44,58.18,58.33,53250.0
2024-12-16 10:50:00,58.33,58.46,58.31,58.44,31331.0,58.33,58.46,58.31,58.44,31331.0
2024-12-16 10:55:00,58.44,58.47,58.38,58.43,34937.0,58.44,58.47,58.38,58.43,34937.0
2024-12-16 11:00:00,58.43,58.51,58.24,58.32,56167.0,58.43,58.51,58.24,58.32,56167.0
2024-12-16 11:05:00,58.33,58.48,58.3,58.44,25106.0,58.33,58.48,58.3,58.44,25106.0
2024-12-16 11:10:00,58.46,58.6,58.44,58.56,20348.0,58.46,58.6,58.44,58.56,20348.0
2024-12-16 11:15:00,58.55,58.55,58.42,58.51,13708.0,58.55,58.55,58.42,58.51,13708.0
2024-12-16 11:20:00,58.51,58.56,58.37,58.38,16218.0,58.51,58.56,58.37,58.38,16218.0
2024-12-16 11:25:00,58.37,58.42,58.34,58.4,24640.0,58.37,58.42,58.34,58.4,24640.0
2024-12-16 11:30:00,58.38,58.38,58.16,58.33,13493.0,58.38,58.38,58.16,58.33,13493.0
2024-12-16 11:35:00,58.35,58.38,58.28,58.3,10897.0,58.35,58.38,58.28,58.3,10897.0
2024-12-16 11:40:00,58.29,58.42,58.29,58.35,12631.0,58.29,58.42,58.29,58.35,12631.0
2024-12-16 11:45:00,58.37,58.41,58.33,58.37,11770.0,58.37,58.41,58.33,58.37,11770.0
2024-12-16 11:50:00,58.38,58.47,58.34,58.45,9260.0,58.38,58.47,58.34,58.45,9260.0
2024-12-16 11:55:00,58.46,58.49,58.36,58.37,13878.0,58.46,58.49,58.36,58.37,13878.0
2024-12-16 12:00:00,58.35,58.43,58.33,58.34,6073.0,58.35,58.43,58.33,58.34,6073.0
2024-12-16 12:05:00,58.34,58.43,58.32,58.43,12856.0,58.34,58.43,58.32,58.43,12856.0
2024-12-16 12:10:00,58.4,58.42,58.3,58.34,8606.0,58.4,58.42,58.3,58.34,8606.0
2024-12-16 12:15:00,58.36,58.45,58.35,58.39,9061.0,58.36,58.45,58.35,58.39,9061.0
2024-12-16 12:20:00,58.38,58.46,58.36,58.37,4962.0,58.38,58.46,58.36,58.37,4962.0
2024-12-16 12:25:00,58.36,58.41,58.34,58.39,7669.0,58.36,58.41,58.34,58.39,7669.0
2024-12-16 12:30:00,58.39,58.41,58.32,58.33,7612.0,58.39,58.41,58.32,58.33,7612.0
2024-12-16 12:35:00,58.31,58.34,58.26,58.33,9252.0,58.31,58.34,58.26,58.33,9252.0
2024-12-16 12:40:00,58.34,58.35,58.26,58.26,6781.0,58.34,58.35,58.26,58.26,6781.0
2024-12-16 12:45:00,58.25,58.26,58.09,58.1,24247.0,58.25,58.26,58.09,58.1,24247.0
2024-12-16 12:50:00,58.11,58.21,58.04,58.05,12439.0,58.11,58.21,58.04,58.05,12439.0
2024-12-16 12:55:00,58.06,58.14,58.03,58.14,12240.0,58.06,58.14,58.03,58.14,12240.0
2024-12-16 13:00:00,58.14,58.15,58.06,58.09,8470.0,58.14,58.15,58.06,58.09,8470.0
2024-12-16 13:05:00,58.09,58.1,58.04,58.07,10956.0,58.09,58.1,58.04,58.07,10956.0
2024-12-16 13:10:00,58.09,58.11,58.07,58.07,9966.0,58.09,58.11,58.07,58.07,9966.0
2024-12-16 13:15:00,58.07,58.1,58.0,58.0,6273.0,58.07,58.1,58.0,58.0,6273.0
2024-12-16 13:20:00,58.03,58.06,58.0,58.02,11948.0,58.03,58.06,58.0,58.02,11948.0
2024-12-16 13:25:00,58.0,58.0,57.87,57.89,16738.0,58.0,58.0,57.87,57.89,16738.0
2024-12-16 13:30:00,57.88,57.88,57.8,57.85,11637.0,57.88,57.88,57.8,57.85,11637.0
2024-12-16 13:35:00,57.86,57.91,57.85,57.89,11880.0,57.86,57.91,57.85,57.89,11880.0
2024-12-16 13:40:00,57.89,57.91,57.84,57.84,8488.0,57.89,57.91,57.84,57.84,8488.0
2024-12-16 13:45:00,57.84,57.99,57.84,57.98,17889.0,57.84,57.99,57.84,57.98,17889.0
2024-12-16 13:50:00,57.98,58.01,57.96,57.99,8085.0,57.98,58.01,57.96,57.99,8085.0
2024-12-16 13:55:00,57.97,58.09,57.96,58.05,11460.0,57.97,58.09,57.96,58.05,11460.0
2024-12-16 14:00:00,58.06,58.12,57.95,57.97,20569.0,58.06,58.12,57.95,57.97,20569.0
2024-12-16 14:05:00,57.97,58.0,57.93,57.99,6212.0,57.97,58.0,57.93,57.99,6212.0
2024-12-16 14:10:00,57.98,58.02,57.91,58.01,15724.0,57.98,58.02,57.91,58.01,15724.0
2024-12-16 14:15:00,58.01,58.02,57.92,58.0,13822.0,58.01,58.02,57.92,58.0,13822.0
2024-12-16 14:20:00,58.01,58.01,57.88,57.94,8176.0,58.01,58.01,57.88,57.94,8176.0
2024-12-16 14:25:00,57.94,58.02,57.92,58.0,14758.0,57.94,58.02,57.92,58.0,14758.0
2024-12-16 14:30:00,58.0,58.0,57.91,57.93,16339.0,58.0,58.0,57.91,57.93,16339.0
2024-12-16 14:35:00,57.93,58.03,57.92,58.03,15762.0,57.93,58.03,57.92,58.03,15762.0
2024-12-16 14:40:00,58.03,58.15,58.01,58.14,18788.0,58.03,58.15,58.01,58.14,18788.0
2024-12-16 14:45:00,58.15,58.25,58.14,58.25,15580.0,58.15,58.25,58.14,58.25,15580.0
2024-12-16 14:50:00,58.25,58.43,58.25,58.43,15623.0,58.25,58.43,58.25,58.43,15623.0
2024-12-16 14:55:00,58.42,58.48,58.38,58.46,19264.0,58.42,58.48,58.38,58.46,19264.0
2024-12-16 15:00:00,58.47,58.52,58.41,58.46,22797.0,58.47,58.52,58.41,58.46,22797.0
2024-12-16 15:05:00,58.47,58.57,58.46,58.55,27689.0,58.47,58.57,58.46,58.55,27689.0
2024-12-16 15:10:00,58.55,58.55,58.46,58.46,23465.0,58.55,58.55,58.46,58.46,23465.0
2024-12-16 15:15:00,58.46,58.47,58.39,58.46,24607.0,58.46,58.47,58.39,58.46,24607.0
2024-12-16 15:20:00,58.45,58.49,58.43,58.43,17548.0,58.45,58.49,58.43,58.43,17548.0
2024-12-16 15:25:00,58.42,58.43,58.2,58.23,22228.0,58.42,58.43,58.2,58.23,22228.0
2024-12-16 15:30:00,58.23,58.29,58.21,58.21,19516.0,58.23,58.29,58.21,58.21,19516.0
2024-12-16 15:35:00,58.23,58.29,58.2,58.2,22182.0,58.23,58.29,58.2,58.2,22182.0
2024-12-16 15:40:00,58.19,58.23,58.11,58.12,22888.0,58.19,58.23,58.11,58.12,22888.0
2024-12-16 15:45:00,58.13,58.15,57.93,57.94,41290.0,58.13,58.15,57.93,57.94,41290.0
2024-12-16 15:50:00,57.95,58.05,57.92,58.03,91982.0,57.95,58.05,57.92,58.03,91982.0
2024-12-16 15:55:00,58.04,58.32,58.0,58.02,315186.0,58.04,58.32,58.0,58.02,315186.0
2024-12-17 09:30:00,57.6,58.17,57.44,58.09,52011.0,57.6,58.17,57.44,58.09,52011.0
2024-12-17 09:35:00,58.09,58.49,58.01,58.33,34897.0,58.09,58.49,58.01,58.33,34897.0
2024-12-17 09:40:00,58.32,58.44,57.96,58.16,26689.0,58.32,58.44,57.96,58.16,26689.0
2024-12-17 09:45:00,58.16,58.19,57.81,57.93,28025.0,58.16,58.19,57.81,57.93,28025.0
2024-12-17 09:50:00,57.91,57.96,57.58,57.58,26054.0,57.91,57.96,57.58,57.58,26054.0
2024-12-17 09:55:00,57.64,57.79,57.56,57.79,30781.0,57.64,57.79,57.56,57.79,30781.0
2024-12-17 10:00:00,57.78,58.09,57.74,58.07,48395.0,57.78,58.09,57.74,58.07,48395.0
2024-12-17 10:05:00,58.1,58.12,57.8,57.95,26055.0,58.1,58.12,57.8,57.95,26055.0
2024-12-17 10:10:00,57.97,58.02,57.87,57.92,22937.0,57.97,58.02,57.87,57.92,22937.0
2024-12-17 10:15:00,57.95,58.23,57.92,58.23,25525.0,57.95,58.23,57.92,58.23,25525.0
2024-12-17 10:20:00,58.22,58.26,57.98,58.01,29581.0,58.22,58.26,57.98,58.01,29581.0
2024-12-17 10:25:00,57.97,58.0,57.66,57.69,22655.0,57.97,58.0,57.66,57.69,22655.0
2024-12-17 10:30:00,57.69,57.73,57.58,57.71,25072.0,57.69,57.73,57.58,57.71,25072.0
2024-12-17 10:35:00,57.71,57.86,57.56,57.86,21029.0,57.71,57.86,57.56,57.86,21029.0
2024-12-17 10:40:00,57.86,57.86,57.6,57.64,28555.0,57.86,57.86,57.6,57.64,28555.0
2024-12-17 10:45:00,57.68,57.71,57.59,57.67,19495.0,57.68,57.71,57.59,57.67,19495.0
2024-12-17 10:50:00,57.64,57.71,57.55,57.69,19173.0,57.64,57.71,57.55,57.69,19173.0
2024-12-17 10:55:00,57.69,57.77,57.63,57.71,15351.0,57.69,57.77,57.63,57.71,15351.0
2024-12-17 11:00:00,57.69,57.7,57.6,57.62,10057.0,57.69,57.7,57.6,57.62,10057.0
2024-12-17 11:05:00,57.62,57.82,57.62,57.76,16567.0,57.62,57.82,57.62,57.76,16567.0
2024-12-17 11:10:00,57.78,57.8,57.7,57.73,11672.0,57.78,57.8,57.7,57.73,11672.0
2024-12-17 11:15:00,57.73,57.73,57.59,57.68,13106.0,57.73,57.73,57.59,57.68,13106.0
2024-12-17 11:20:00,57.67,57.68,57.52,57.53,21610.0,57.67,57.68,57.52,57.53,21610.0
2024-12-17 11:25:00,57.58,57.76,57.54,57.76,58469.0,57.58,57.76,57.54,57.76,58469.0
2024-12-17 11:30:00,57.78,57.86,57.73,57.75,14214.0,57.78,57.86,57.73,57.75,14214.0
2024-12-17 11:35:00,57.76,57.76,57.56,57.67,12521.0,57.76,57.76,57.56,57.67,12521.0
2024-12-17 11:40:00,57.67,57.74,57.62,57.73,11784.0,57.67,57.74,57.62,57.73,11784.0
2024-12-17 11:45:00,57.73,57.76,57.65,57.71,8936.0,57.73,57.76,57.65,57.71,8936.0
2024-12-17 11:50:00,57.71,57.78,57.68,57.68,8509.0,57.71,57.78,57.68,57.68,8509.0
2024-12-17 11:55:00,57.67,57.69,57.62,57.65,7290.0,57.67,57.69,57.62,57.65,7290.0
2024-12-17 12:00:00,57.65,57.73,57.59,57.66,12970.0,57.65,57.73,57.59,57.66,12970.0
2024-12-17 12:05:00,57.67,57.74,57.63,57.67,13515.0,57.67,57.74,57.63,57.67,13515.0
2024-12-17 12:10:00,57.65,57.65,57.57,57.62,19703.0,57.65,57.65,57.57,57.62,19703.0
2024-12-17 12:15:00,57.64,57.74,57.58,57.73,19570.0,57.64,57.74,57.58,57.73,19570.0
2024-12-17 12:20:00,57.73,57.85,57.73,57.81,11719.0,57.73,57.85,57.73,57.81,11719.0
2024-12-17 12:25:00,57.81,57.85,57.66,57.69,14843.0,57.81,57.85,57.66,57.69,14843.0
2024-12-17 12:30:00,57.69,57.75,57.62,57.75,12049.0,57.69,57.75,57.62,57.75,12049.0
2024-12-17 12:35:00,57.72,57.73,57.68,57.72,7329.0,57.72,57.73,57.68,57.72,7329.0
2024-12-17 12:40:00,57.71,57.85,57.7,57.8,20439.0,57.71,57.85,57.7,57.8,20439.0
2024-12-17 12:45:00,57.82,57.92,57.79,57.86,26651.0,57.82,57.92,57.79,57.86,26651.0
2024-12-17 12:50:00,57.85,57.86,57.8,57.85,16343.0,57.85,57.86,57.8,57.85,16343.0
2024-12-17 12:55:00,57.85,57.99,57.85,57.97,23079.0,57.85,57.99,57.85,57.97,23079.0
2024-12-17 13:00:00,57.96,58.05,57.94,58.01,11361.0,57.96,58.05,57.94,58.01,11361.0
2024-12-17 13:05:00,58.03,58.07,58.01,58.05,7173.0,58.03,58.07,58.01,58.05,7173.0
2024-12-17 13:10:00,58.05,58.08,58.01,58.07,9847.0,58.05,58.08,58.01,58.07,9847.0
2024-12-17 13:15:00,58.08,58.15,58.07,58.12,11937.0,58.08,58.15,58.07,58.12,11937.0
2024-12-17 13:20:00,58.12,58.13,58.0,58.03,10168.0,58.12,58.13,58.0,58.03,10168.0
2024-12-17 13:25:00,58.03,58.04,57.96,58.02,10141.0,58.03,58.04,57.96,58.02,10141.0
2024-12-17 13:30:00,58.01,58.04,57.96,57.99,20004.0,58.01,58.04,57.96,57.99,20004.0
2024-12-17 13:35:00,57.98,58.07,57.95,58.03,11830.0,57.98,58.07,57.95,58.03,11830.0
2024-12-17 13:40:00,58.04,58.08,57.99,58.06,18019.0,58.04,58.08,57.99,58.06,18019.0
2024-12-17 13:45:00,58.06,58.19,58.06,58.11,41858.0,58.06,58.19,58.06,58.11,41858.0
2024-12-17 13:50:00,58.12,58.14,58.09,58.12,9070.0,58.12,58.14,58.09,58.12,9070.0
2024-12-17 13:55:00,58.14,58.16,58.06,58.09,12589.0,58.14,58.16,58.06,58.09,12589.0
2024-12-17 14:00:00,58.09,58.11,57.91,57.91,15463.0,58.09,58.11,57.91,57.91,15463.0
2024-12-17 14:05:00,57.91,58.03,57.89,58.01,9489.0,57.91,58.03,57.89,58.01,9489.0
2024-12-17 14:10:00,58.0,58.08,57.98,58.08,9629.0,58.0,58.08,57.98,58.08,9629.0
2024-12-17 14:15:00,58.09,58.09,58.0,58.06,8900.0,58.09,58.09,58.0,58.06,8900.0
2024-12-17 14:20:00,58.06,58.08,58.02,58.03,14273.0,58.06,58.08,58.02,58.03,14273.0
2024-12-17 14:25:00,58.01,58.02,57.9,57.92,15966.0,58.01,58.02,57.9,57.92,15966.0
2024-12-17 14:30:00,57.91,57.95,57.84,57.88,21344.0,57.91,57.95,57.84,57.88,21344.0
2024-12-17 14:35:00,57.87,57.93,57.86,57.92,14772.0,57.87,57.93,57.86,57.92,14772.0
2024-12-17 14:40:00,57.93,57.93,57.85,57.89,15230.0,57.93,57.93,57.85,57.89,15230.0
2024-12-17 14:45:00,57.89,57.98,57.86,57.93,18940.0,57.89,57.98,57.86,57.93,18940.0
2024-12-17 14:50:00,57.95,57.95,57.82,57.83,23114.0,57.95,57.95,57.82,57.83,23114.0
2024-12-17 14:55:00,57.81,57.96,57.81,57.96,19735.0,57.81,57.96,57.81,57.96,19735.0
2024-12-17 15:00:00,57.95,57.97,57.86,57.91,18315.0,57.95,57.97,57.86,57.91,18315.0
2024-12-17 15:05:00,57.92,57.98,57.92,57.96,17313.0,57.92,57.98,57.92,57.96,17313.0
2024-12-17 15:10:00,57.96,57.96,57.84,57.85,23272.0,57.96,57.96,57.84,57.85,23272.0
2024-12-17 15:15:00,57.83,57.85,57.79,57.8,17425.0,57.83,57.85,57.79,57.8,17425.0
2024-12-17 15:20:00,57.8,57.85,57.78,57.85,22673.0,57.8,57.85,57.78,57.85,22673.0
2024-12-17 15:25:00,57.85,57.99,57.78,57.97,81736.0,57.85,57.99,57.78,57.97,81736.0
2024-12-17 15:30:00,57.96,57.97,57.84,57.95,46612.0,57.96,57.97,57.84,57.95,46612.0
2024-12-17 15:35:00,57.95,57.99,57.92,57.99,48920.0,57.95,57.99,57.92,57.99,48920.0
2024-12-17 15:40:00,57.99,58.09,57.96,58.05,53420.0,57.99,58.09,57.96,58.05,53420.0
2024-12-17 15:45:00,58.06,58.14,58.05,58.06,33739.0,58.06,58.14,58.05,58.06,33739.0
2024-12-17 15:50:00,58.06,58.15,58.0,58.02,47868.0,58.06,58.15,58.0,58.02,47868.0
2024-12-17 15:55:00,58.02,58.04,57.86,57.86,210177.0,58.02,58.04,57.86,57.86,210177.0
2024-12-18 09:30:00,59.06,59.06,58.56,59.01,14468.0,59.06,59.06,58.56,59.01,14468.0
2024-12-18 09:35:00,58.91,59.09,58.79,58.93,5470.0,58.91,59.09,58.79,58.93,5470.0
2024-12-18 09:40:00,58.93,58.97,58.85,58.87,10200.0,58.93,58.97,58.85,58.87,10200.0
2024-12-18 09:45:00,58.87,58.96,58.78,58.92,123869.0,58.87,58.96,58.78,58.92,123869.0
2024-12-18 09:50:00,58.89,59.1,58.84,58.89,18644.0,58.89,59.1,58.84,58.89,18644.0
2024-12-18 09:55:00,58.83,58.85,58.59,58.75,8259.0,58.83,58.85,58.59,58.75,8259.0
2024-12-18 10:00:00,58.75,58.92,58.72,58.76,8943.0,58.75,58.92,58.72,58.76,8943.0
2024-12-18 10:05:00,58.75,58.85,58.7,58.83,5391.0,58.75,58.85,58.7,58.83,5391.0
2024-12-18 10:10:00,58.83,58.84,58.74,58.76,10121.0,58.83,58.84,58.74,58.76,10121.0
2024-12-18 10:15:00,58.77,58.94,58.73,58.89,26195.0,58.77,58.94,58.73,58.89,26195.0
2024-12-18 10:20:00,58.91,59.04,58.88,58.96,10517.0,58.91,59.04,58.88,58.96,10517.0
2024-12-18 10:25:00,58.94,59.11,58.91,58.98,20749.0,58.94,59.11,58.91,58.98,20749.0
2024-12-18 10:30:00,58.98,59.08,58.94,58.97,10596.0,58.98,59.08,58.94,58.97,10596.0
2024-12-18 10:35:00,59.02,59.04,58.84,58.91,8383.0,59.02,59.04,58.84,58.91,8383.0
2024-12-18 10:40:00,58.9,58.92,58.84,58.85,11376.0,58.9,58.92,58.84,58.85,11376.0
2024-12-18 10:45:00,58.85,58.99,58.83,58.97,14189.0,58.85,58.99,58.83,58.97,14189.0
2024-12-18 10:50:00,58.97,59.09,58.97,59.09,7894.0,58.97,59.09,58.97,59.09,7894.0
2024-12-18 10:55:00,59.07,59.1,59.02,59.08,41435.0,59.07,59.1,59.02,59.08,41435.0
2024-12-18 11:00:00,59.06,59.23,59.04,59.19,27113.0,59.06,59.23,59.04,59.19,27113.0
2024-12-18 11:05:00,59.19,59.27,59.15,59.15,6982.0,59.19,59.27,59.15,59.15,6982.0
2024-12-18 11:10:00,59.18,59.31,59.15,59.31,12690.0,59.18,59.31,59.15,59.31,12690.0
2024-12-18 11:15:00,59.35,59.41,59.28,59.33,6726.0,59.35,59.41,59.28,59.33,6726.0
2024-12-18 11:20:00,59.37,59.49,59.36,59.41,7411.0,59.37,59.49,59.36,59.41,7411.0
2024-12-18 11:25:00,59.41,59.53,59.38,59.53,13466.0,59.41,59.53,59.38,59.53,13466.0
2024-12-18 11:30:00,59.52,59.53,59.47,59.5,12130.0,59.52,59.53,59.47,59.5,12130.0
2024-12-18 11:35:00,59.5,59.57,59.45,59.57,10299.0,59.5,59.57,59.45,59.57,10299.0
2024-12-18 11:40:00,59.55,59.55,59.41,59.41,4329.0,59.55,59.55,59.41,59.41,4329.0
2024-12-18 11:45:00,59.43,59.46,59.24,59.26,9071.0,59.43,59.46,59.24,59.26,9071.0
2024-12-18 11:50:00,59.23,59.26,59.06,59.13,6577.0,59.23,59.26,59.06,59.13,6577.0
2024-12-18 11:55:00,59.13,59.21,59.08,59.2,13254.0,59.13,59.21,59.08,59.2,13254.0
2024-12-18 12:00:00,59.17,59.22,59.16,59.18,3649.0,59.17,59.22,59.16,59.18,3649.0
2024-12-18 12:05:00,59.2,59.23,59.17,59.2,4601.0,59.2,59.23,59.17,59.2,4601.0
2024-12-18 12:10:00,59.18,59.22,59.15,59.19,5644.0,59.18,59.22,59.15,59.19,5644.0
2024-12-18 12:15:00,59.19,59.34,59.19,59.31,16523.0,59.19,59.34,59.19,59.31,16523.0
2024-12-18 12:20:00,59.31,59.37,59.28,59.34,10754.0,59.31,59.37,59.28,59.34,10754.0
2024-12-18 12:25:00,59.31,59.36,59.13,59.13,6195.0,59.31,59.36,59.13,59.13,6195.0
2024-12-18 12:30:00,59.14,59.18,59.09,59.14,11911.0,59.14,59.18,59.09,59.14,11911.0
2024-12-18 12:35:00,59.17,59.2,59.11,59.11,10234.0,59.17,59.2,59.11,59.11,10234.0
2024-12-18 12:40:00,59.15,59.15,58.98,59.01,12566.0,59.15,59.15,58.98,59.01,12566.0
2024-12-18 12:45:00,59.01,59.03,58.98,59.01,6207.0,59.01,59.03,58.98,59.01,6207.0
2024-12-18 12:50:00,58.98,59.0,58.95,58.98,7096.0,58.98,59.0,58.95,58.98,7096.0
2024-12-18 12:55:00,59.0,59.01,58.95,59.01,7774.0,59.0,59.01,58.95,59.01,7774.0
2024-12-18 13:00:00,59.0,59.0,58.94,58.95,7002.0,59.0,59.0,58.94,58.95,7002.0
2024-12-18 13:05:00,58.94,59.05,58.9,59.05,12283.0,58.94,59.05,58.9,59.05,12283.0
2024-12-18 13:10:00,59.08,59.12,59.04,59.12,5714.0,59.08,59.12,59.04,59.12,5714.0
2024-12-18 13:15:00,59.13,59.17,58.99,59.01,9886.0,59.13,59.17,58.99,59.01,9886.0
2024-12-18 13:20:00,58.99,58.99,58.8,58.91,11657.0,58.99,58.99,58.8,58.91,11657.0
2024-12-18 13:25:00,58.92,58.99,58.83,58.99,6552.0,58.92,58.99,58.83,58.99,6552.0
2024-12-18 13:30:00,58.93,58.95,58.89,58.89,3543.0,58.93,58.95,58.89,58.89,3543.0
2024-12-18 13:35:00,58.89,58.96,58.87,58.93,7505.0,58.89,58.96,58.87,58.93,7505.0
2024-12-18 13:40:00,58.9,58.96,58.85,58.85,3712.0,58.9,58.96,58.85,58.85,3712.0
2024-12-18 13:45:00,58.85,58.92,58.77,58.77,13551.0,58.85,58.92,58.77,58.77,13551.0
2024-12-18 13:50:00,58.77,58.82,58.72,58.78,4977.0,58.77,58.82,58.72,58.78,4977.0
2024-12-18 13:55:00,58.74,58.85,58.74,58.78,15604.0,58.74,58.85,58.74,58.78,15604.0
2024-12-18 14:00:00,58.76,58.88,58.23,58.49,27454.0,58.76,58.88,58.23,58.49,27454.0
2024-12-18 14:05:00,58.5,58.52,58.14,58.14,25049.0,58.5,58.52,58.14,58.14,25049.0
2024-12-18 14:10:00,58.17,58.2,57.99,57.99,22774.0,58.17,58.2,57.99,57.99,22774.0
2024-12-18 14:15:00,57.99,58.1,57.74,57.78,51988.0,57.99,58.1,57.74,57.78,51988.0
2024-12-18 14:20:00,57.77,57.85,57.58,57.66,21313.0,57.77,57.85,57.58,57.66,21313.0
2024-12-18 14:25:00,57.71,57.84,57.6,57.6,12452.0,57.71,57.84,57.6,57.6,12452.0
2024-12-18 14:30:00,57.61,57.86,57.57,57.79,26971.0,57.61,57.86,57.57,57.79,26971.0
2024-12-18 14:35:00,57.83,57.83,57.61,57.69,15402.0,57.83,57.83,57.61,57.69,15402.0
2024-12-18 14:40:00,57.67,57.72,57.5,57.57,18450.0,57.67,57.72,57.5,57.57,18450.0
2024-12-18 14:45:00,57.55,57.59,57.39,57.48,22427.0,57.55,57.59,57.39,57.48,22427.0
2024-12-18 14:50:00,57.49,57.53,57.28,57.32,18837.0,57.49,57.53,57.28,57.32,18837.0
2024-12-18 14:55:00,57.3,57.31,57.09,57.22,25364.0,57.3,57.31,57.09,57.22,25364.0
2024-12-18 15:00:00,57.22,57.27,57.1,57.14,39370.0,57.22,57.27,57.1,57.14,39370.0
2024-12-18 15:05:00,57.12,57.38,57.03,57.38,46535.0,57.12,57.38,57.03,57.38,46535.0
2024-12-18 15:10:00,57.38,57.39,57.06,57.19,43913.0,57.38,57.39,57.06,57.19,43913.0
2024-12-18 15:15:00,57.15,57.22,57.04,57.19,40243.0,57.15,57.22,57.04,57.19,40243.0
2024-12-18 15:20:00,57.19,57.44,57.16,57.34,58554.0,57.19,57.44,57.16,57.34,58554.0
2024-12-18 15:25:00,57.34,57.34,57.15,57.33,55631.0,57.34,57.34,57.15,57.33,55631.0
2024-12-18 15:30:00,57.33,57.45,57.27,57.43,75486.0,57.33,57.45,57.27,57.43,75486.0
2024-12-18 15:35:00,57.43,57.43,57.14,57.15,88545.0,57.43,57.43,57.14,57.15,88545.0
2024-12-18 15:40:00,57.16,57.17,56.94,56.97,82409.0,57.16,57.17,56.94,56.97,82409.0
2024-12-18 15:45:00,56.98,56.98,56.6,56.71,60048.0,56.98,56.98,56.6,56.71,60048.0
2024-12-18 15:50:00,56.73,56.89,56.63,56.82,56043.0,56.73,56.89,56.63,56.82,56043.0
2024-12-18 15:55:00,56.8,56.97,56.62,56.69,282457.0,56.8,56.97,56.62,56.69,282457.0
2024-12-19 09:30:00,57.07,57.07,56.3,56.44,244645.0,57.07,57.07,56.3,56.44,244645.0
2024-12-19 09:35:00,56.44,56.84,56.37,56.37,133184.0,56.44,56.84,56.37,56.37,133184.0
2024-12-19 09:40:00,56.36,56.36,55.74,56.02,28906.0,56.36,56.36,55.74,56.02,28906.0
2024-12-19 09:45:00,55.92,56.07,55.83,56.01,59337.0,55.92,56.07,55.83,56.01,59337.0
2024-12-19 09:50:00,55.96,56.13,55.85,56.13,25115.0,55.96,56.13,55.85,56.13,25115.0
2024-12-19 09:55:00,56.14,56.34,56.06,56.33,40897.0,56.14,56.34,56.06,56.33,40897.0
2024-12-19 10:00:00,56.32,56.32,56.12,56.27,121355.0,56.32,56.32,56.12,56.27,121355.0
2024-12-19 10:05:00,56.3,56.6,56.26,56.6,112918.0,56.3,56.6,56.26,56.6,112918.0
2024-12-19 10:10:00,56.58,56.66,56.45,56.56,60593.0,56.58,56.66,56.45,56.56,60593.0
2024-12-19 10:15:00,56.56,56.67,56.47,56.64,59676.0,56.56,56.67,56.47,56.64,59676.0
2024-12-19 10:20:00,56.6,56.72,56.5,56.7,196858.0,56.6,56.72,56.5,56.7,196858.0
2024-12-19 10:25:00,56.73,56.73,56.45,56.48,29418.0,56.73,56.73,56.45,56.48,29418.0
2024-12-19 10:30:00,56.48,56.59,56.43,56.43,22687.0,56.48,56.59,56.43,56.43,22687.0
2024-12-19 10:35:00,56.44,56.51,56.34,56.46,28520.0,56.44,56.51,56.34,56.46,28520.0
2024-12-19 10:40:00,56.42,56.48,56.31,56.44,19970.0,56.42,56.48,56.31,56.44,19970.0
2024-12-19 10:45:00,56.38,56.43,56.24,56.42,22317.0,56.38,56.43,56.24,56.42,22317.0
2024-12-19 10:50:00,56.43,56.63,56.4,56.54,29930.0,56.43,56.63,56.4,56.54,29930.0
2024-12-19 10:55:00,56.56,56.62,56.39,56.62,30838.0,56.56,56.62,56.39,56.62,30838.0
2024-12-19 11:00:00,56.61,56.66,56.5,56.54,22859.0,56.61,56.66,56.5,56.54,22859.0
2024-12-19 11:05:00,56.53,56.57,56.37,56.4,20097.0,56.53,56.57,56.37,56.4,20097.0
2024-12-19 11:10:00,56.41,56.41,56.27,56.31,25650.0,56.41,56.41,56.27,56.31,25650.0
2024-12-19 11:15:00,56.33,56.6,56.33,56.56,26195.0,56.33,56.6,56.33,56.56,26195.0
2024-12-19 11:20:00,56.55,56.56,56.37,56.37,26684.0,56.55,56.56,56.37,56.37,26684.0
2024-12-19 11:25:00,56.4,56.56,56.37,56.55,36845.0,56.4,56.56,56.37,56.55,36845.0
2024-12-19 11:30:00,56.54,56.75,56.53,56.7,177491.0,56.54,56.75,56.53,56.7,177491.0
2024-12-19 11:35:00,56.7,56.7,56.49,56.49,26324.0,56.7,56.7,56.49,56.49,26324.0
2024-12-19 11:40:00,56.44,56.67,56.44,56.65,16228.0,56.44,56.67,56.44,56.65,16228.0
2024-12-19 11:45:00,56.66,56.78,56.65,56.78,19675.0,56.66,56.78,56.65,56.78,19675.0
2024-12-19 11:50:00,56.78,56.82,56.7,56.71,31894.0,56.78,56.82,56.7,56.71,31894.0
2024-12-19 11:55:00,56.71,56.87,56.68,56.83,38716.0,56.71,56.87,56.68,56.83,38716.0
2024-12-19 12:00:00,56.85,56.91,56.77,56.86,18549.0,56.85,56.91,56.77,56.86,18549.0
2024-12-19 12:05:00,56.86,57.03,56.84,57.0,17277.0,56.86,57.03,56.84,57.0,17277.0
2024-12-19 12:10:00,57.01,57.02,56.86,56.95,17325.0,57.01,57.02,56.86,56.95,17325.0
2024-12-19 12:15:00,56.94,57.03,56.93,57.0,11158.0,56.94,57.03,56.93,57.0,11158.0
2024-12-19 12:20:00,57.0,57.0,56.86,56.91,15891.0,57.0,57.0,56.86,56.91,15891.0
2024-12-19 12:25:00,56.92,57.14,56.83,57.1,58105.0,56.92,57.14,56.83,57.1,58105.0
2024-12-19 12:30:00,57.1,57.1,56.93,57.0,23847.0,57.1,57.1,56.93,57.0,23847.0
2024-12-19 12:35:00,56.98,57.08,56.98,57.06,15309.0,56.98,57.08,56.98,57.06,15309.0
2024-12-19 12:40:00,57.06,57.11,56.92,56.93,37608.0,57.06,57.11,56.92,56.93,37608.0
2024-12-19 12:45:00,56.93,56.96,56.89,56.95,22861.0,56.93,56.96,56.89,56.95,22861.0
2024-12-19 12:50:00,56.94,56.97,56.9,56.94,24218.0,56.94,56.97,56.9,56.94,24218.0
2024-12-19 12:55:00,56.97,57.11,56.95,57.08,22872.0,56.97,57.11,56.95,57.08,22872.0
2024-12-19 13:00:00,57.07,57.08,56.96,57.0,15314.0,57.07,57.08,56.96,57.0,15314.0
2024-12-19 13:05:00,56.98,57.14,56.97,57.14,12696.0,56.98,57.14,56.97,57.14,12696.0
2024-12-19 13:10:00,57.14,57.35,57.14,57.35,61570.0,57.14,57.35,57.14,57.35,61570.0
2024-12-19 13:15:00,57.34,57.41,57.33,57.35,14033.0,57.34,57.41,57.33,57.35,14033.0
2024-12-19 13:20:00,57.35,57.39,57.3,57.35,12681.0,57.35,57.39,57.3,57.35,12681.0
2024-12-19 13:25:00,57.37,57.4,57.33,57.4,10152.0,57.37,57.4,57.33,57.4,10152.0
2024-12-19 13:30:00,57.38,57.44,57.3,57.43,14944.0,57.38,57.44,57.3,57.43,14944.0
2024-12-19 13:35:00,57.44,57.63,57.43,57.55,15912.0,57.44,57.63,57.43,57.55,15912.0
2024-12-19 13:40:00,57.54,57.67,57.52,57.67,16830.0,57.54,57.67,57.52,57.67,16830.0
2024-12-19 13:45:00,57.66,57.72,57.5,57.53,75744.0,57.66,57.72,57.5,57.53,75744.0
2024-12-19 13:50:00,57.53,57.68,57.44,57.45,34888.0,57.53,57.68,57.44,57.45,34888.0
2024-12-19 13:55:00,57.49,57.58,57.43,57.58,24853.0,57.49,57.58,57.43,57.58,24853.0
2024-12-19 14:00:00,57.58,57.63,57.42,57.52,66187.0,57.58,57.63,57.42,57.52,66187.0
2024-12-19 14:05:00,57.52,57.53,57.33,57.45,15945.0,57.52,57.53,57.33,57.45,15945.0
2024-12-19 14:10:00,57.46,57.5,57.23,57.27,29095.0,57.46,57.5,57.23,57.27,29095.0
2024-12-19 14:15:00,57.25,57.28,57.02,57.2,33181.0,57.25,57.28,57.02,57.2,33181.0
2024-12-19 14:20:00,57.2,57.34,57.17,57.32,13499.0,57.2,57.34,57.17,57.32,13499.0
2024-12-19 14:25:00,57.31,57.41,57.3,57.37,31859.0,57.31,57.41,57.3,57.37,31859.0
2024-12-19 14:30:00,57.38,57.48,57.37,57.48,19449.0,57.38,57.48,57.37,57.48,19449.0
2024-12-19 14:35:00,57.48,57.51,57.46,57.5,20136.0,57.48,57.51,57.46,57.5,20136.0
2024-12-19 14:40:00,57.48,57.51,57.46,57.46,17029.0,57.48,57.51,57.46,57.46,17029.0
2024-12-19 14:45:00,57.48,57.5,57.44,57.46,27741.0,57.48,57.5,57.44,57.46,27741.0
2024-12-19 14:50:00,57.46,57.51,57.39,57.42,18674.0,57.46,57.51,57.39,57.42,18674.0
2024-12-19 14:55:00,57.42,57.42,57.35,57.36,17785.0,57.42,57.42,57.35,57.36,17785.0
2024-12-19 15:00:00,57.36,57.42,57.28,57.33,22268.0,57.36,57.42,57.28,57.33,22268.0
2024-12-19 15:05:00,57.36,57.36,57.32,57.32,16931.0,57.36,57.36,57.32,57.32,16931.0
2024-12-19 15:10:00,57.33,57.41,57.28,57.41,22361.0,57.33,57.41,57.28,57.41,22361.0
2024-12-19 15:15:00,57.4,57.47,57.38,57.39,32781.0,57.4,57.47,57.38,57.39,32781.0
2024-12-19 15:20:00,57.37,57.48,57.3,57.48,24411.0,57.37,57.48,57.3,57.48,24411.0
2024-12-19 15:25:00,57.47,57.48,57.3,57.35,31448.0,57.47,57.48,57.3,57.35,31448.0
2024-12-19 15:30:00,57.36,57.47,57.35,57.41,33491.0,57.36,57.47,57.35,57.41,33491.0
2024-12-19 15:35:00,57.41,57.52,57.32,57.5,41911.0,57.41,57.52,57.32,57.5,41911.0
2024-12-19 15:40:00,57.5,57.55,57.48,57.52,48886.0,57.5,57.55,57.48,57.52,48886.0
2024-12-19 15:45:00,57.52,57.52,57.33,57.35,59306.0,57.52,57.52,57.33,57.35,59306.0
2024-12-19 15:50:00,57.35,57.35,57.09,57.09,43839.0,57.35,57.35,57.09,57.09,43839.0
2024-12-19 15:55:00,57.11,57.18,56.98,57.02,215040.0,57.11,57.18,56.98,57.02,215040.0
2024-12-20 09:30:00,57.12,57.87,56.76,57.66,315283.0,57.12,57.87,56.76,57.66,315283.0
2024-12-20 09:35:00,57.63,58.05,57.63,58.0,44337.0,57.63,58.05,57.63,58.0,44337.0
2024-12-20 09:40:00,58.0,58.41,57.99,58.12,97057.0,58.0,58.41,57.99,58.12,97057.0
2024-12-20 09:45:00,58.17,58.17,57.64,57.77,42600.0,58.17,58.17,57.64,57.77,42600.0
2024-12-20 09:50:00,57.81,57.81,57.53,57.67,28780.0,57.81,57.81,57.53,57.67,28780.0
2024-12-20 09:55:00,57.71,57.76,57.49,57.7,51684.0,57.71,57.76,57.49,57.7,51684.0
2024-12-20 10:00:00,57.64,58.18,57.63,58.17,31823.0,57.64,58.18,57.63,58.17,31823.0
2024-12-20 10:05:00,58.18,58.45,58.15,58.23,22926.0,58.18,58.45,58.15,58.23,22926.0
2024-12-20 10:10:00,58.25,58.4,58.11,58.33,19112.0,58.25,58.4,58.11,58.33,19112.0
2024-12-20 10:15:00,58.35,58.49,58.3,58.49,32067.0,58.35,58.49,58.3,58.49,32067.0
2024-12-20 10:20:00,58.49,58.53,58.43,58.46,32111.0,58.49,58.53,58.43,58.46,32111.0
2024-12-20 10:25:00,58.43,58.81,58.43,58.79,19622.0,58.43,58.81,58.43,58.79,19622.0
2024-12-20 10:30:00,58.8,59.05,58.78,59.05,17858.0,58.8,59.05,58.78,59.05,17858.0
2024-12-20 10:35:00,59.06,59.08,58.87,59.08,19796.0,59.06,59.08,58.87,59.08,19796.0
2024-12-20 10:40:00,59.06,59.09,58.96,59.05,23935.0,59.06,59.09,58.96,59.05,23935.0
2024-12-20 10:45:00,59.05,59.06,58.75,58.75,20820.0,59.05,59.06,58.75,58.75,20820.0
2024-12-20 10:50:00,58.75,59.08,58.71,59.06,19619.0,58.75,59.08,58.71,59.06,19619.0
2024-12-20 10:55:00,59.06,59.18,59.01,59.09,23994.0,59.06,59.18,59.01,59.09,23994.0
2024-12-20 11:00:00,59.09,59.39,59.04,59.32,19493.0,59.09,59.39,59.04,59.32,19493.0
2024-12-20 11:05:00,59.33,59.44,59.08,59.08,17900.0,59.33,59.44,59.08,59.08,17900.0
2024-12-20 11:10:00,59.11,59.18,58.81,58.82,179978.0,59.11,59.18,58.81,58.82,179978.0
2024-12-20 11:15:00,58.85,58.88,58.63,58.74,37463.0,58.85,58.88,58.63,58.74,37463.0
2024-12-20 11:20:00,58.73,58.88,58.65,58.86,22236.0,58.73,58.88,58.65,58.86,22236.0
2024-12-20 11:25:00,58.86,59.14,58.85,59.04,39491.0,58.86,59.14,58.85,59.04,39491.0
2024-12-20 11:30:00,59.04,59.22,59.02,59.15,38349.0,59.04,59.22,59.02,59.15,38349.0
2024-12-20 11:35:00,59.16,59.38,59.12,59.26,36395.0,59.16,59.38,59.12,59.26,36395.0
2024-12-20 11:40:00,59.24,59.49,59.17,59.29,39017.0,59.24,59.49,59.17,59.29,39017.0
2024-12-20 11:45:00,59.27,59.28,59.09,59.11,31509.0,59.27,59.28,59.09,59.11,31509.0
2024-12-20 11:50:00,59.1,59.21,59.0,59.16,39758.0,59.1,59.21,59.0,59.16,39758.0
2024-12-20 11:55:00,59.15,59.21,59.0,59.08,46464.0,59.15,59.21,59.0,59.08,46464.0
2024-12-20 12:00:00,59.05,59.26,58.96,59.13,51674.0,59.05,59.26,58.96,59.13,51674.0
2024-12-20 12:05:00,59.12,59.3,59.0,59.05,62654.0,59.12,59.3,59.0,59.05,62654.0
2024-12-20 12:10:00,59.05,59.16,58.94,59.0,49979.0,59.05,59.16,58.94,59.0,49979.0
2024-12-20 12:15:00,58.98,59.06,58.89,59.0,35673.0,58.98,59.06,58.89,59.0,35673.0
2024-12-20 12:20:00,59.0,59.04,58.8,58.82,27243.0,59.0,59.04,58.8,58.82,27243.0
2024-12-20 12:25:00,58.8,58.88,58.73,58.82,29984.0,58.8,58.88,58.73,58.82,29984.0
2024-12-20 12:30:00,58.84,58.84,58.64,58.71,38594.0,58.84,58.84,58.64,58.71,38594.0
2024-12-20 12:35:00,58.69,58.89,58.65,58.83,32492.0,58.69,58.89,58.65,58.83,32492.0
2024-12-20 12:40:00,58.85,58.89,58.79,58.82,18218.0,58.85,58.89,58.79,58.82,18218.0
2024-12-20 12:45:00,58.79,58.98,58.79,58.94,22155.0,58.79,58.98,58.79,58.94,22155.0
2024-12-20 12:50:00,58.92,58.94,58.7,58.85,30041.0,58.92,58.94,58.7,58.85,30041.0
2024-12-20 12:55:00,58.85,58.94,58.82,58.94,19877.0,58.85,58.94,58.82,58.94,19877.0
2024-12-20 13:00:00,58.93,58.94,58.76,58.79,28954.0,58.93,58.94,58.76,58.79,28954.0
2024-12-20 13:05:00,58.77,58.81,58.66,58.78,26247.0,58.77,58.81,58.66,58.78,26247.0
2024-12-20 13:10:00,58.78,58.79,58.64,58.73,18878.0,58.78,58.79,58.64,58.73,18878.0
2024-12-20 13:15:00,58.73,58.77,58.63,58.68,20309.0,58.73,58.77,58.63,58.68,20309.0
2024-12-20 13:20:00,58.7,58.77,58.65,58.76,31363.0,58.7,58.77,58.65,58.76,31363.0
2024-12-20 13:25:00,58.73,58.78,58.55,58.58,27775.0,58.73,58.78,58.55,58.58,27775.0
2024-12-20 13:30:00,58.64,58.72,58.57,58.72,7475.0,58.64,58.72,58.57,58.72,7475.0
2024-12-20 13:35:00,58.72,58.78,58.66,58.69,12905.0,58.72,58.78,58.66,58.69,12905.0
2024-12-20 13:40:00,58.69,58.72,58.61,58.69,12226.0,58.69,58.72,58.61,58.69,12226.0
2024-12-20 13:45:00,58.68,58.72,58.64,58.66,7365.0,58.68,58.72,58.64,58.66,7365.0
2024-12-20 13:50:00,58.67,58.81,58.65,58.81,21234.0,58.67,58.81,58.65,58.81,21234.0
2024-12-20 13:55:00,58.81,58.85,58.74,58.77,13084.0,58.81,58.85,58.74,58.77,13084.0
2024-12-20 14:00:00,58.77,58.8,58.58,58.58,13959.0,58.77,58.8,58.58,58.58,13959.0
2024-12-20 14:05:00,58.58,58.69,58.58,58.63,15959.0,58.58,58.69,58.58,58.63,15959.0
2024-12-20 14:10:00,58.62,58.76,58.62,58.72,15918.0,58.62,58.76,58.62,58.72,15918.0
2024-12-20 14:15:00,58.71,58.85,58.69,58.81,9148.0,58.71,58.85,58.69,58.81,9148.0
2024-12-20 14:20:00,58.83,58.85,58.8,58.8,26665.0,58.83,58.85,58.8,58.8,26665.0
2024-12-20 14:25:00,58.82,58.83,58.65,58.71,32273.0,58.82,58.83,58.65,58.71,32273.0
2024-12-20 14:30:00,58.71,58.73,58.47,58.7,24448.0,58.71,58.73,58.47,58.7,24448.0
2024-12-20 14:35:00,58.73,58.85,58.7,58.79,26712.0,58.73,58.85,58.7,58.79,26712.0
2024-12-20 14:40:00,58.76,58.85,58.7,58.82,25500.0,58.76,58.85,58.7,58.82,25500.0
2024-12-20 14:45:00,58.82,58.85,58.74,58.8,9475.0,58.82,58.85,58.74,58.8,9475.0
2024-12-20 14:50:00,58.8,58.85,58.71,58.77,16405.0,58.8,58.85,58.71,58.77,16405.0
2024-12-20 14:55:00,58.73,58.75,58.66,58.72,13740.0,58.73,58.75,58.66,58.72,13740.0
2024-12-20 15:00:00,58.72,58.74,58.61,58.72,24260.0,58.72,58.74,58.61,58.72,24260.0
2024-12-20 15:05:00,58.73,58.8,58.58,58.69,26586.0,58.73,58.8,58.58,58.69,26586.0
2024-12-20 15:10:00,58.67,58.77,58.56,58.57,17403.0,58.67,58.77,58.56,58.57,17403.0
2024-12-20 15:15:00,58.58,58.68,58.57,58.68,57981.0,58.58,58.68,58.57,58.68,57981.0
2024-12-20 15:20:00,58.67,58.74,58.59,58.61,51464.0,58.67,58.74,58.59,58.61,51464.0
2024-12-20 15:25:00,58.6,58.61,58.49,58.58,27067.0,58.6,58.61,58.49,58.58,27067.0
2024-12-20 15:30:00,58.59,58.59,58.38,58.48,24153.0,58.59,58.59,58.38,58.48,24153.0
2024-12-20 15:35:00,58.47,58.7,58.46,58.64,54676.0,58.47,58.7,58.46,58.64,54676.0
2024-12-20 15:40:00,58.63,58.66,58.47,58.63,55330.0,58.63,58.66,58.47,58.63,55330.0
2024-12-20 15:45:00,58.63,58.64,58.51,58.63,85067.0,58.63,58.64,58.51,58.63,85067.0
2024-12-20 15:50:00,58.62,58.85,58.46,58.74,144881.0,58.62,58.85,58.46,58.74,144881.0
2024-12-20 15:55:00,58.74,58.87,58.67,58.85,353080.0,58.74,58.87,58.67,58.85,353080.0
2024-12-23 09:30:00,58.48,59.25,58.47,58.9,50974.0,58.48,59.25,58.47,58.9,50974.0
2024-12-23 09:35:00,58.93,59.3,58.69,58.81,54743.0,58.93,59.3,58.69,58.81,54743.0
2024-12-23 09:40:00,58.88,59.1,58.8,58.8,20262.0,58.88,59.1,58.8,58.8,20262.0
2024-12-23 09:45:00,58.86,59.21,58.75,59.16,31862.0,58.86,59.21,58.75,59.16,31862.0
2024-12-23 09:50:00,59.12,59.37,59.12,59.34,21881.0,59.12,59.37,59.12,59.34,21881.0
2024-12-23 09:55:00,59.31,59.31,59.06,59.15,39549.0,59.31,59.31,59.06,59.15,39549.0
2024-12-23 10:00:00,59.15,59.42,59.12,59.32,21484.0,59.15,59.42,59.12,59.32,21484.0
2024-12-23 10:05:00,59.27,59.31,58.98,59.04,22877.0,59.27,59.31,58.98,59.04,22877.0
2024-12-23 10:10:00,59.04,59.1,58.79,58.84,13484.0,59.04,59.1,58.79,58.84,13484.0
2024-12-23 10:15:00,58.84,59.1,58.65,58.74,17262.0,58.84,59.1,58.65,58.74,17262.0
2024-12-23 10:20:00,58.72,58.72,58.56,58.65,14589.0,58.72,58.72,58.56,58.65,14589.0
2024-12-23 10:25:00,58.65,58.84,58.61,58.84,18795.0,58.65,58.84,58.61,58.84,18795.0
2024-12-23 10:30:00,58.85,58.9,58.59,58.78,20765.0,58.85,58.9,58.59,58.78,20765.0
2024-12-23 10:35:00,58.75,58.85,58.71,58.8,15574.0,58.75,58.85,58.71,58.8,15574.0
2024-12-23 10:40:00,58.83,58.87,58.71,58.71,14866.0,58.83,58.87,58.71,58.71,14866.0
2024-12-23 10:45:00,58.72,58.75,58.41,58.43,13453.0,58.72,58.75,58.41,58.43,13453.0
2024-12-23 10:50:00,58.46,58.47,58.26,58.27,27996.0,58.46,58.47,58.26,58.27,27996.0
2024-12-23 10:55:00,58.26,58.33,58.17,58.32,28534.0,58.26,58.33,58.17,58.32,28534.0
2024-12-23 11:00:00,58.3,58.3,58.16,58.25,14744.0,58.3,58.3,58.16,58.25,14744.0
2024-12-23 11:05:00,58.25,58.33,58.1,58.16,28934.0,58.25,58.33,58.1,58.16,28934.0
2024-12-23 11:10:00,58.16,58.34,58.15,58.33,27649.0,58.16,58.34,58.15,58.33,27649.0
2024-12-23 11:15:00,58.33,58.34,58.25,58.34,16577.0,58.33,58.34,58.25,58.34,16577.0
2024-12-23 11:20:00,58.33,58.35,58.26,58.3,23550.0,58.33,58.35,58.26,58.3,23550.0
2024-12-23 11:25:00,58.3,58.47,58.29,58.4,63058.0,58.3,58.47,58.29,58.4,63058.0
2024-12-23 11:30:00,58.4,58.59,58.38,58.59,9734.0,58.4,58.59,58.38,58.59,9734.0
2024-12-23 11:35:00,58.59,58.69,58.58,58.58,11758.0,58.59,58.69,58.58,58.58,11758.0
2024-12-23 11:40:00,58.59,58.72,58.59,58.7,13574.0,58.59,58.72,58.59,58.7,13574.0
2024-12-23 11:45:00,58.68,58.73,58.65,58.69,7327.0,58.68,58.73,58.65,58.69,7327.0
2024-12-23 11:50:00,58.69,58.72,58.65,58.66,10332.0,58.69,58.72,58.65,58.66,10332.0
2024-12-23 11:55:00,58.7,58.85,58.7,58.84,9482.0,58.7,58.85,58.7,58.84,9482.0
2024-12-23 12:00:00,58.84,58.97,58.83,58.96,11622.0,58.84,58.97,58.83,58.96,11622.0
2024-12-23 12:05:00,58.96,59.05,58.88,59.03,11979.0,58.96,59.05,58.88,59.03,11979.0
2024-12-23 12:10:00,59.01,59.04,58.91,59.02,19790.0,59.01,59.04,58.91,59.02,19790.0
2024-12-23 12:15:00,58.98,59.02,58.85,58.9,17001.0,58.98,59.02,58.85,58.9,17001.0
2024-12-23 12:20:00,58.88,58.94,58.86,58.94,11406.0,58.88,58.94,58.86,58.94,11406.0
2024-12-23 12:25:00,58.92,58.99,58.9,58.9,12376.0,58.92,58.99,58.9,58.9,12376.0
2024-12-23 12:30:00,58.89,59.03,58.83,59.0,9194.0,58.89,59.03,58.83,59.0,9194.0
2024-12-23 12:35:00,59.0,59.07,58.97,59.05,22031.0,59.0,59.07,58.97,59.05,22031.0
2024-12-23 12:40:00,59.04,59.04,58.99,59.03,9071.0,59.04,59.04,58.99,59.03,9071.0
2024-12-23 12:45:00,59.05,59.18,59.05,59.17,12580.0,59.05,59.18,59.05,59.17,12580.0
2024-12-23 12:50:00,59.12,59.18,59.09,59.14,17886.0,59.12,59.18,59.09,59.14,17886.0
2024-12-23 12:55:00,59.13,59.21,59.13,59.15,7102.0,59.13,59.21,59.13,59.15,7102.0
2024-12-23 13:00:00,59.16,59.18,59.09,59.13,10852.0,59.16,59.18,59.09,59.13,10852.0
2024-12-23 13:05:00,59.13,59.14,59.05,59.06,9276.0,59.13,59.14,59.05,59.06,9276.0
2024-12-23 13:10:00,59.05,59.15,59.05,59.14,11762.0,59.05,59.15,59.05,59.14,11762.0
2024-12-23 13:15:00,59.15,59.26,59.13,59.24,17175.0,59.15,59.26,59.13,59.24,17175.0
2024-12-23 13:20:00,59.24,59.26,59.19,59.22,12623.0,59.24,59.26,59.19,59.22,12623.0
2024-12-23 13:25:00,59.26,59.31,59.22,59.29,6641.0,59.26,59.31,59.22,59.29,6641.0
2024-12-23 13:30:00,59.31,59.31,59.18,59.18,9224.0,59.31,59.31,59.18,59.18,9224.0
2024-12-23 13:35:00,59.18,59.18,59.1,59.17,7770.0,59.18,59.18,59.1,59.17,7770.0
2024-12-23 13:40:00,59.17,59.18,59.04,59.08,11869.0,59.17,59.18,59.04,59.08,11869.0
2024-12-23 13:45:00,59.07,59.19,59.05,59.19,9556.0,59.07,59.19,59.05,59.19,9556.0
2024-12-23 13:50:00,59.19,59.22,59.16,59.22,11122.0,59.19,59.22,59.16,59.22,11122.0
2024-12-23 13:55:00,59.22,59.25,59.17,59.19,11986.0,59.22,59.25,59.17,59.19,11986.0
2024-12-23 14:00:00,59.17,59.21,59.16,59.2,9746.0,59.17,59.21,59.16,59.2,9746.0
2024-12-23 14:05:00,59.19,59.22,59.16,59.16,8989.0,59.19,59.22,59.16,59.16,8989.0
2024-12-23 14:10:00,59.19,59.21,59.14,59.19,14706.0,59.19,59.21,59.14,59.19,14706.0
2024-12-23 14:15:00,59.17,59.23,59.17,59.19,7126.0,59.17,59.23,59.17,59.19,7126.0
2024-12-23 14:20:00,59.21,59.26,59.18,59.25,19417.0,59.21,59.26,59.18,59.25,19417.0
2024-12-23 14:25:00,59.26,59.26,59.15,59.17,9887.0,59.26,59.26,59.15,59.17,9887.0
2024-12-23 14:30:00,59.19,59.25,59.16,59.18,19334.0,59.19,59.25,59.16,59.18,19334.0
2024-12-23 14:35:00,59.18,59.18,59.05,59.07,10812.0,59.18,59.18,59.05,59.07,10812.0
2024-12-23 14:40:00,59.02,59.1,59.01,59.09,14504.0,59.02,59.1,59.01,59.09,14504.0
2024-12-23 14:45:00,59.1,59.18,59.06,59.07,19744.0,59.1,59.18,59.06,59.07,19744.0
2024-12-23 14:50:00,59.08,59.14,59.07,59.13,12863.0,59.08,59.14,59.07,59.13,12863.0
2024-12-23 14:55:00,59.13,59.14,59.08,59.1,16368.0,59.13,59.14,59.08,59.1,16368.0
2024-12-23 15:00:00,59.09,59.24,59.08,59.23,19478.0,59.09,59.24,59.08,59.23,19478.0
2024-12-23 15:05:00,59.23,59.33,59.23,59.32,18246.0,59.23,59.33,59.23,59.32,18246.0
2024-12-23 15:10:00,59.32,59.4,59.25,59.4,32653.0,59.32,59.4,59.25,59.4,32653.0
2024-12-23 15:15:00,59.41,59.43,59.21,59.27,33442.0,59.41,59.43,59.21,59.27,33442.0
2024-12-23 15:20:00,59.27,59.43,59.26,59.43,26228.0,59.27,59.43,59.26,59.43,26228.0
2024-12-23 15:25:00,59.44,59.46,59.38,59.43,21012.0,59.44,59.46,59.38,59.43,21012.0
2024-12-23 15:30:00,59.45,59.52,59.45,59.49,28101.0,59.45,59.52,59.45,59.49,28101.0
2024-12-23 15:35:00,59.49,59.59,59.49,59.52,33756.0,59.49,59.59,59.49,59.52,33756.0
2024-12-23 15:40:00,59.51,59.59,59.49,59.5,54571.0,59.51,59.59,59.49,59.5,54571.0
2024-12-23 15:45:00,59.5,59.52,59.42,59.47,32825.0,59.5,59.52,59.42,59.47,32825.0
2024-12-23 15:50:00,59.47,59.59,59.47,59.53,94773.0,59.47,59.59,59.47,59.53,94773.0
2024-12-23 15:55:00,59.51,59.56,59.43,59.47,226482.0,59.51,59.56,59.43,59.47,226482.0
2024-12-24 09:30:00,59.47,59.53,59.1,59.25,17445.0,59.47,59.53,59.1,59.25,17445.0
2024-12-24 09:35:00,59.34,59.54,59.03,59.19,9147.0,59.34,59.54,59.03,59.19,9147.0
2024-12-24 09:40:00,59.08,59.17,59.0,59.16,9390.0,59.08,59.17,59.0,59.16,9390.0
2024-12-24 09:45:00,59.25,59.36,59.19,59.2,20613.0,59.25,59.36,59.19,59.2,20613.0
2024-12-24 09:50:00,59.2,59.3,59.14,59.18,23219.0,59.2,59.3,59.14,59.18,23219.0
2024-12-24 09:55:00,59.19,59.31,59.17,59.31,7013.0,59.19,59.31,59.17,59.31,7013.0
2024-12-24 10:00:00,59.31,59.41,59.29,59.29,2100.0,59.31,59.41,59.29,59.29,2100.0
2024-12-24 10:05:00,59.39,59.47,59.29,59.3,8127.0,59.39,59.47,59.29,59.3,8127.0
2024-12-24 10:10:00,59.33,59.35,59.32,59.32,2426.0,59.33,59.35,59.32,59.32,2426.0
2024-12-24 10:15:00,59.38,59.49,59.35,59.4,8622.0,59.38,59.49,59.35,59.4,8622.0
2024-12-24 10:20:00,59.38,59.45,59.38,59.45,1600.0,59.38,59.45,59.38,59.45,1600.0
2024-12-24 10:25:00,59.44,59.55,59.43,59.53,4847.0,59.44,59.55,59.43,59.53,4847.0
2024-12-24 10:30:00,59.53,59.57,59.43,59.46,12179.0,59.53,59.57,59.43,59.46,12179.0
2024-12-24 10:35:00,59.49,59.58,59.39,59.42,12587.0,59.49,59.58,59.39,59.42,12587.0
2024-12-24 10:40:00,59.39,59.44,59.35,59.37,8567.0,59.39,59.44,59.35,59.37,8567.0
2024-12-24 10:45:00,59.37,59.44,59.36,59.43,7440.0,59.37,59.44,59.36,59.43,7440.0
2024-12-24 10:50:00,59.45,59.45,59.35,59.35,1491.0,59.45,59.45,59.35,59.35,1491.0
2024-12-24 10:55:00,59.35,59.35,59.15,59.25,21678.0,59.35,59.35,59.15,59.25,21678.0
2024-12-24 11:00:00,59.23,59.28,59.19,59.26,15410.0,59.23,59.28,59.19,59.26,15410.0
2024-12-24 11:05:00,59.25,59.33,59.21,59.29,32535.0,59.25,59.33,59.21,59.29,32535.0
2024-12-24 11:10:00,59.26,59.31,59.19,59.2,10128.0,59.26,59.31,59.19,59.2,10128.0
2024-12-24 11:15:00,59.19,59.26,59.19,59.26,36865.0,59.19,59.26,59.19,59.26,36865.0
2024-12-24 11:20:00,59.25,59.27,59.22,59.27,10174.0,59.25,59.27,59.22,59.27,10174.0
2024-12-24 11:25:00,59.27,59.4,59.25,59.4,5004.0,59.27,59.4,59.25,59.4,5004.0
2024-12-24 11:30:00,59.35,59.5,59.35,59.5,7154.0,59.35,59.5,59.35,59.5,7154.0
2024-12-24 11:35:00,59.5,59.58,59.47,59.56,6582.0,59.5,59.58,59.47,59.56,6582.0
2024-12-24 11:40:00,59.56,59.56,59.4,59.51,16987.0,59.56,59.56,59.4,59.51,16987.0
2024-12-24 11:45:00,59.53,59.54,59.48,59.54,10595.0,59.53,59.54,59.48,59.54,10595.0
2024-12-24 11:50:00,59.53,59.56,59.5,59.56,4552.0,59.53,59.56,59.5,59.56,4552.0
2024-12-24 11:55:00,59.57,59.62,59.42,59.44,12330.0,59.57,59.62,59.42,59.44,12330.0
2024-12-24 12:00:00,59.43,59.54,59.41,59.5,7190.0,59.43,59.54,59.41,59.5,7190.0
2024-12-24 12:05:00,59.48,59.56,59.48,59.55,5680.0,59.48,59.56,59.48,59.55,5680.0
2024-12-24 12:10:00,59.55,59.62,59.53,59.59,22984.0,59.55,59.62,59.53,59.59,22984.0
2024-12-24 12:15:00,59.6,59.62,59.57,59.62,6774.0,59.6,59.62,59.57,59.62,6774.0
2024-12-24 12:20:00,59.62,59.63,59.6,59.61,5254.0,59.62,59.63,59.6,59.61,5254.0
2024-12-24 12:25:00,59.6,59.69,59.6,59.65,12423.0,59.6,59.69,59.6,59.65,12423.0
2024-12-24 12:30:00,59.64,59.64,59.59,59.6,13836.0,59.64,59.64,59.59,59.6,13836.0
2024-12-24 12:35:00,59.6,59.76,59.6,59.74,16640.0,59.6,59.76,59.6,59.74,16640.0
2024-12-24 12:40:00,59.76,59.77,59.69,59.71,16320.0,59.76,59.77,59.69,59.71,16320.0
2024-12-24 12:45:00,59.71,59.74,59.65,59.69,21583.0,59.71,59.74,59.65,59.69,21583.0
2024-12-24 12:50:00,59.7,59.87,59.69,59.82,71400.0,59.7,59.87,59.69,59.82,71400.0
2024-12-24 12:55:00,59.82,59.98,59.81,59.9,170310.0,59.82,59.98,59.81,59.9,170310.0
2024-12-26 09:30:00,59.26,60.03,59.26,59.68,34086.0,59.26,60.03,59.26,59.68,34086.0
2024-12-26 09:35:00,59.78,59.9,59.56,59.84,19555.0,59.78,59.9,59.56,59.84,19555.0
2024-12-26 09:40:00,59.84,60.2,59.83,60.13,20131.0,59.84,60.2,59.83,60.13,20131.0
2024-12-26 09:45:00,60.14,60.32,60.08,60.31,17680.0,60.14,60.32,60.08,60.31,17680.0
2024-12-26 09:50:00,60.31,60.34,60.03,60.05,17615.0,60.31,60.34,60.03,60.05,17615.0
2024-12-26 09:55:00,60.08,60.17,59.96,60.14,12068.0,60.08,60.17,59.96,60.14,12068.0
2024-12-26 10:00:00,60.15,60.43,60.09,60.31,29323.0,60.15,60.43,60.09,60.31,29323.0
2024-12-26 10:05:00,60.3,60.34,60.23,60.28,21547.0,60.3,60.34,60.23,60.28,21547.0
2024-12-26 10:10:00,60.28,60.31,60.2,60.31,25470.0,60.28,60.31,60.2,60.31,25470.0
2024-12-26 10:15:00,60.33,60.43,60.32,60.41,10530.0,60.33,60.43,60.32,60.41,10530.0
2024-12-26 10:20:00,60.42,60.53,60.42,60.49,13883.0,60.42,60.53,60.42,60.49,13883.0
2024-12-26 10:25:00,60.5,60.6,60.42,60.5,20838.0,60.5,60.6,60.42,60.5,20838.0
2024-12-26 10:30:00,60.46,60.51,60.43,60.5,7061.0,60.46,60.51,60.43,60.5,7061.0
2024-12-26 10:35:00,60.51,60.55,60.47,60.5,9191.0,60.51,60.55,60.47,60.5,9191.0
2024-12-26 10:40:00,60.51,60.54,60.34,60.42,5656.0,60.51,60.54,60.34,60.42,5656.0
2024-12-26 10:45:00,60.41,60.51,60.37,60.5,21574.0,60.41,60.51,60.37,60.5,21574.0
2024-12-26 10:50:00,60.55,60.58,60.5,60.56,12104.0,60.55,60.58,60.5,60.56,12104.0
2024-12-26 10:55:00,60.57,60.6,60.53,60.58,9722.0,60.57,60.6,60.53,60.58,9722.0
2024-12-26 11:00:00,60.58,60.61,60.54,60.55,19289.0,60.58,60.61,60.54,60.55,19289.0
2024-12-26 11:05:00,60.55,60.58,60.53,60.55,9270.0,60.55,60.58,60.53,60.55,9270.0
2024-12-26 11:10:00,60.52,60.61,60.52,60.57,8758.0,60.52,60.61,60.52,60.57,8758.0
2024-12-26 11:15:00,60.58,60.65,60.52,60.6,18589.0,60.58,60.65,60.52,60.6,18589.0
2024-12-26 11:20:00,60.61,60.61,60.35,60.42,4676.0,60.61,60.61,60.35,60.42,4676.0
2024-12-26 11:25:00,60.43,60.44,60.38,60.44,3870.0,60.43,60.44,60.38,60.44,3870.0
2024-12-26 11:30:00,60.42,60.47,60.4,60.4,5258.0,60.42,60.47,60.4,60.4,5258.0
2024-12-26 11:35:00,60.39,60.45,60.39,60.45,2505.0,60.39,60.45,60.39,60.45,2505.0
2024-12-26 11:40:00,60.46,60.48,60.44,60.45,5464.0,60.46,60.48,60.44,60.45,5464.0
2024-12-26 11:45:00,60.44,60.45,60.38,60.43,2234.0,60.44,60.45,60.38,60.43,2234.0
2024-12-26 11:50:00,60.43,60.47,60.36,60.41,8123.0,60.43,60.47,60.36,60.41,8123.0
2024-12-26 11:55:00,60.4,60.42,60.34,60.38,4944.0,60.4,60.42,60.34,60.38,4944.0
2024-12-26 12:00:00,60.36,60.36,60.29,60.3,3147.0,60.36,60.36,60.29,60.3,3147.0
2024-12-26 12:05:00,60.3,60.31,60.24,60.24,3850.0,60.3,60.31,60.24,60.24,3850.0
2024-12-26 12:10:00,60.24,60.28,60.2,60.27,5176.0,60.24,60.28,60.2,60.27,5176.0
2024-12-26 12:15:00,60.27,60.28,60.18,60.2,5811.0,60.27,60.28,60.18,60.2,5811.0
2024-12-26 12:20:00,60.22,60.26,60.14,60.23,9496.0,60.22,60.26,60.14,60.23,9496.0
2024-12-26 12:25:00,60.21,60.24,60.16,60.17,4042.0,60.21,60.24,60.16,60.17,4042.0
2024-12-26 12:30:00,60.16,60.19,60.13,60.18,3878.0,60.16,60.19,60.13,60.18,3878.0
2024-12-26 12:35:00,60.19,60.21,60.13,60.13,4780.0,60.19,60.21,60.13,60.13,4780.0
2024-12-26 12:40:00,60.15,60.18,60.12,60.17,3978.0,60.15,60.18,60.12,60.17,3978.0
2024-12-26 12:45:00,60.16,60.17,59.98,60.05,5779.0,60.16,60.17,59.98,60.05,5779.0
2024-12-26 12:50:00,60.07,60.09,60.01,60.08,3705.0,60.07,60.09,60.01,60.08,3705.0
2024-12-26 12:55:00,60.12,60.12,60.04,60.09,4792.0,60.12,60.12,60.04,60.09,4792.0
2024-12-26 13:00:00,60.1,60.18,60.08,60.18,2873.0,60.1,60.18,60.08,60.18,2873.0
2024-12-26 13:05:00,60.18,60.18,60.08,60.16,17177.0,60.18,60.18,60.08,60.16,17177.0
2024-12-26 13:10:00,60.17,60.17,60.09,60.15,5091.0,60.17,60.17,60.09,60.15,5091.0
2024-12-26 13:15:00,60.16,60.25,60.15,60.22,7415.0,60.16,60.25,60.15,60.22,7415.0
2024-12-26 13:20:00,60.23,60.25,60.15,60.19,2849.0,60.23,60.25,60.15,60.19,2849.0
2024-12-26 13:25:00,60.18,60.21,60.17,60.19,2912.0,60.18,60.21,60.17,60.19,2912.0
2024-12-26 13:30:00,60.19,60.19,60.07,60.07,3662.0,60.19,60.19,60.07,60.07,3662.0
2024-12-26 13:35:00,60.05,60.1,60.05,60.1,4573.0,60.05,60.1,60.05,60.1,4573.0
2024-12-26 13:40:00,60.1,60.25,60.09,60.15,8116.0,60.1,60.25,60.09,60.15,8116.0
2024-12-26 13:45:00,60.15,60.17,60.12,60.17,5072.0,60.15,60.17,60.12,60.17,5072.0
2024-12-26 13:50:00,60.16,60.24,60.11,60.21,5881.0,60.16,60.24,60.11,60.21,5881.0
2024-12-26 13:55:00,60.23,60.3,60.22,60.3,6380.0,60.23,60.3,60.22,60.3,6380.0
2024-12-26 14:00:00,60.3,60.3,60.2,60.23,10070.0,60.3,60.3,60.2,60.23,10070.0
2024-12-26 14:05:00,60.21,60.22,60.17,60.22,8227.0,60.21,60.22,60.17,60.22,8227.0
2024-12-26 14:10:00,60.23,60.24,60.2,60.2,3678.0,60.23,60.24,60.2,60.2,3678.0
2024-12-26 14:15:00,60.19,60.19,60.13,60.16,7590.0,60.19,60.19,60.13,60.16,7590.0
2024-12-26 14:20:00,60.19,60.37,60.19,60.35,9641.0,60.19,60.37,60.19,60.35,9641.0
2024-12-26 14:25:00,60.37,60.43,60.31,60.43,17477.0,60.37,60.43,60.31,60.43,17477.0
2024-12-26 14:30:00,60.43,60.44,60.38,60.39,6168.0,60.43,60.44,60.38,60.39,6168.0
2024-12-26 14:35:00,60.4,60.4,60.29,60.36,4545.0,60.4,60.4,60.29,60.36,4545.0
2024-12-26 14:40:00,60.37,60.39,60.35,60.35,5176.0,60.37,60.39,60.35,60.35,5176.0
2024-12-26 14:45:00,60.36,60.4,60.34,60.37,12157.0,60.36,60.4,60.34,60.37,12157.0
2024-12-26 14:50:00,60.35,60.46,60.34,60.45,7740.0,60.35,60.46,60.34,60.45,7740.0
2024-12-26 14:55:00,60.44,60.48,60.43,60.46,8308.0,60.44,60.48,60.43,60.46,8308.0
2024-12-26 15:00:00,60.46,60.55,60.44,60.53,11608.0,60.46,60.55,60.44,60.53,11608.0
2024-12-26 15:05:00,60.54,60.56,60.5,60.54,10287.0,60.54,60.56,60.5,60.54,10287.0
2024-12-26 15:10:00,60.53,60.55,60.49,60.53,9960.0,60.53,60.55,60.49,60.53,9960.0
2024-12-26 15:15:00,60.53,60.54,60.49,60.53,10358.0,60.53,60.54,60.49,60.53,10358.0
2024-12-26 15:20:00,60.54,60.56,60.46,60.53,19989.0,60.54,60.56,60.46,60.53,19989.0
2024-12-26 15:25:00,60.54,60.6,60.51,60.51,16627.0,60.54,60.6,60.51,60.51,16627.0
2024-12-26 15:30:00,60.49,60.56,60.43,60.53,14794.0,60.49,60.56,60.43,60.53,14794.0
2024-12-26 15:35:00,60.55,60.6,60.52,60.56,16869.0,60.55,60.6,60.52,60.56,16869.0
2024-12-26 15:40:00,60.55,60.56,60.5,60.51,21495.0,60.55,60.56,60.5,60.51,21495.0
2024-12-26 15:45:00,60.52,60.6,60.45,60.46,23842.0,60.52,60.6,60.45,60.46,23842.0
2024-12-26 15:50:00,60.47,60.53,60.21,60.27,72093.0,60.47,60.53,60.21,60.27,72093.0
2024-12-26 15:55:00,60.27,60.28,59.95,60.06,227780.0,60.27,60.28,59.95,60.06,227780.0
2024-12-27 09:30:00,59.23,60.17,59.14,60.09,50369.0,59.23,60.17,59.14,60.09,50369.0
2024-12-27 09:35:00,60.08,60.8,60.08,60.8,21015.0,60.08,60.8,60.08,60.8,21015.0
2024-12-27 09:40:00,60.71,60.81,60.32,60.35,23975.0,60.71,60.81,60.32,60.35,23975.0
2024-12-27 09:45:00,60.35,60.6,60.29,60.57,30777.0,60.35,60.6,60.29,60.57,30777.0
2024-12-27 09:50:00,60.57,60.79,60.53,60.57,32549.0,60.57,60.79,60.53,60.57,32549.0
2024-12-27 09:55:00,60.55,60.66,60.51,60.52,12814.0,60.55,60.66,60.51,60.52,12814.0
2024-12-27 10:00:00,60.57,60.57,60.24,60.25,27195.0,60.57,60.57,60.24,60.25,27195.0
2024-12-27 10:05:00,60.22,60.46,60.21,60.42,12938.0,60.22,60.46,60.21,60.42,12938.0
2024-12-27 10:10:00,60.39,60.41,60.27,60.32,13009.0,60.39,60.41,60.27,60.32,13009.0
2024-12-27 10:15:00,60.29,60.32,60.13,60.27,15510.0,60.29,60.32,60.13,60.27,15510.0
2024-12-27 10:20:00,60.23,60.38,60.15,60.27,16591.0,60.23,60.38,60.15,60.27,16591.0
2024-12-27 10:25:00,60.25,60.29,60.18,60.26,6188.0,60.25,60.29,60.18,60.26,6188.0
2024-12-27 10:30:00,60.21,60.25,60.07,60.17,26347.0,60.21,60.25,60.07,60.17,26347.0
2024-12-27 10:35:00,60.18,60.26,60.09,60.26,13573.0,60.18,60.26,60.09,60.26,13573.0
2024-12-27 10:40:00,60.23,60.51,60.21,60.51,20336.0,60.23,60.51,60.21,60.51,20336.0
2024-12-27 10:45:00,60.51,60.53,60.3,60.43,13648.0,60.51,60.53,60.3,60.43,13648.0
2024-12-27 10:50:00,60.46,60.52,60.41,60.49,11169.0,60.46,60.52,60.41,60.49,11169.0
2024-12-27 10:55:00,60.48,60.49,60.35,60.35,8504.0,60.48,60.49,60.35,60.35,8504.0
2024-12-27 11:00:00,60.33,60.34,60.19,60.2,12090.0,60.33,60.34,60.19,60.2,12090.0
2024-12-27 11:05:00,60.22,60.34,60.21,60.23,5481.0,60.22,60.34,60.21,60.23,5481.0
2024-12-27 11:10:00,60.23,60.28,60.2,60.25,7372.0,60.23,60.28,60.2,60.25,7372.0
2024-12-27 11:15:00,60.26,60.31,60.15,60.16,12872.0,60.26,60.31,60.15,60.16,12872.0
2024-12-27 11:20:00,60.14,60.29,60.13,60.28,9148.0,60.14,60.29,60.13,60.28,9148.0
2024-12-27 11:25:00,60.28,60.31,60.23,60.3,7937.0,60.28,60.31,60.23,60.3,7937.0
2024-12-27 11:30:00,60.3,60.34,60.21,60.25,5518.0,60.3,60.34,60.21,60.25,5518.0
2024-12-27 11:35:00,60.25,60.39,60.25,60.38,12025.0,60.25,60.39,60.25,60.38,12025.0
2024-12-27 11:40:00,60.37,60.44,60.32,60.4,8189.0,60.37,60.44,60.32,60.4,8189.0
2024-12-27 11:45:00,60.41,60.42,60.28,60.29,7910.0,60.41,60.42,60.28,60.29,7910.0
2024-12-27 11:50:00,60.31,60.31,60.18,60.18,7746.0,60.31,60.31,60.18,60.18,7746.0
2024-12-27 11:55:00,60.19,60.27,60.18,60.23,7232.0,60.19,60.27,60.18,60.23,7232.0
2024-12-27 12:00:00,60.24,60.26,60.18,60.19,3564.0,60.24,60.26,60.18,60.19,3564.0
2024-12-27 12:05:00,60.21,60.24,60.11,60.2,13718.0,60.21,60.24,60.11,60.2,13718.0
2024-12-27 12:10:00,60.2,60.21,60.07,60.13,8034.0,60.2,60.21,60.07,60.13,8034.0
2024-12-27 12:15:00,60.12,60.15,60.07,60.1,9378.0,60.12,60.15,60.07,60.1,9378.0
2024-12-27 12:20:00,60.09,60.15,60.03,60.08,12893.0,60.09,60.15,60.03,60.08,12893.0
2024-12-27 12:25:00,60.09,60.17,60.07,60.14,7054.0,60.09,60.17,60.07,60.14,7054.0
2024-12-27 12:30:00,60.15,60.2,60.14,60.19,9247.0,60.15,60.2,60.14,60.19,9247.0
2024-12-27 12:35:00,60.17,60.17,60.06,60.14,12195.0,60.17,60.17,60.06,60.14,12195.0
2024-12-27 12:40:00,60.14,60.16,60.04,60.07,12803.0,60.14,60.16,60.04,60.07,12803.0
2024-12-27 12:45:00,60.1,60.1,60.0,60.02,8405.0,60.1,60.1,60.0,60.02,8405.0
2024-12-27 12:50:00,60.04,60.15,60.03,60.1,11586.0,60.04,60.15,60.03,60.1,11586.0
2024-12-27 12:55:00,60.12,60.15,60.01,60.01,14857.0,60.12,60.15,60.01,60.01,14857.0
2024-12-27 13:00:00,60.03,60.13,59.99,60.13,13178.0,60.03,60.13,59.99,60.13,13178.0
2024-12-27 13:05:00,60.12,60.14,60.05,60.13,9667.0,60.12,60.14,60.05,60.13,9667.0
2024-12-27 13:10:00,60.13,60.3,60.11,60.29,16661.0,60.13,60.3,60.11,60.29,16661.0
2024-12-27 13:15:00,60.28,60.35,60.2,60.23,4930.0,60.28,60.35,60.2,60.23,4930.0
2024-12-27 13:20:00,60.23,60.32,60.23,60.32,8023.0,60.23,60.32,60.23,60.32,8023.0
2024-12-27 13:25:00,60.32,60.37,60.28,60.29,12348.0,60.32,60.37,60.28,60.29,12348.0
2024-12-27 13:30:00,60.29,60.35,60.25,60.34,8906.0,60.29,60.35,60.25,60.34,8906.0
2024-12-27 13:35:00,60.33,60.33,60.23,60.28,8494.0,60.33,60.33,60.23,60.28,8494.0
2024-12-27 13:40:00,60.29,60.3,60.26,60.28,7790.0,60.29,60.3,60.26,60.28,7790.0
2024-12-27 13:45:00,60.28,60.29,60.19,60.24,8247.0,60.28,60.29,60.19,60.24,8247.0
2024-12-27 13:50:00,60.25,60.45,60.25,60.45,10994.0,60.25,60.45,60.25,60.45,10994.0
2024-12-27 13:55:00,60.45,60.49,60.39,60.42,7685.0,60.45,60.49,60.39,60.42,7685.0
2024-12-27 14:00:00,60.42,60.44,60.26,60.27,8815.0,60.42,60.44,60.26,60.27,8815.0
2024-12-27 14:05:00,60.24,60.38,60.21,60.31,8024.0,60.24,60.38,60.21,60.31,8024.0
2024-12-27 14:10:00,60.35,60.39,60.32,60.33,7129.0,60.35,60.39,60.32,60.33,7129.0
2024-12-27 14:15:00,60.34,60.41,60.34,60.4,8599.0,60.34,60.41,60.34,60.4,8599.0
2024-12-27 14:20:00,60.42,60.42,60.31,60.32,5635.0,60.42,60.42,60.31,60.32,5635.0
2024-12-27 14:25:00,60.35,60.36,60.29,60.3,9232.0,60.35,60.36,60.29,60.3,9232.0
2024-12-27 14:30:00,60.28,60.31,60.2,60.3,17510.0,60.28,60.31,60.2,60.3,17510.0
2024-12-27 14:35:00,60.3,60.42,60.3,60.37,16892.0,60.3,60.42,60.3,60.37,16892.0
2024-12-27 14:40:00,60.37,60.49,60.37,60.49,7526.0,60.37,60.49,60.37,60.49,7526.0
2024-12-27 14:45:00,60.47,60.52,60.44,60.52,10701.0,60.47,60.52,60.44,60.52,10701.0
2024-12-27 14:50:00,60.5,60.5,60.43,60.49,6588.0,60.5,60.5,60.43,60.49,6588.0
2024-12-27 14:55:00,60.51,60.56,60.5,60.56,8642.0,60.51,60.56,60.5,60.56,8642.0
2024-12-27 15:00:00,60.53,60.53,60.35,60.41,9945.0,60.53,60.53,60.35,60.41,9945.0
2024-12-27 15:05:00,60.41,60.42,60.33,60.42,7036.0,60.41,60.42,60.33,60.42,7036.0
2024-12-27 15:10:00,60.42,60.42,60.21,60.24,19719.0,60.42,60.42,60.21,60.24,19719.0
2024-12-27 15:15:00,60.26,60.29,60.23,60.24,11016.0,60.26,60.29,60.23,60.24,11016.0
2024-12-27 15:20:00,60.21,60.28,60.17,60.28,17024.0,60.21,60.28,60.17,60.28,17024.0
2024-12-27 15:25:00,60.25,60.31,60.23,60.28,14242.0,60.25,60.31,60.23,60.28,14242.0
2024-12-27 15:30:00,60.26,60.29,60.18,60.23,17167.0,60.26,60.29,60.18,60.23,17167.0
2024-12-27 15:35:00,60.2,60.23,60.18,60.23,13751.0,60.2,60.23,60.18,60.23,13751.0
2024-12-27 15:40:00,60.23,60.26,60.18,60.22,61928.0,60.23,60.26,60.18,60.22,61928.0
2024-12-27 15:45:00,60.21,60.36,60.2,60.36,31323.0,60.21,60.36,60.2,60.36,31323.0
2024-12-27 15:50:00,60.37,60.54,60.33,60.46,50469.0,60.37,60.54,60.33,60.46,50469.0
2024-12-27 15:55:00,60.47,60.48,60.34,60.38,112626.0,60.47,60.48,60.34,60.38,112626.0
2024-12-30 09:30:00,59.78,59.93,59.35,59.62,56779.0,59.78,59.93,59.35,59.62,56779.0
2024-12-30 09:35:00,59.7,59.89,59.55,59.6,25552.0,59.7,59.89,59.55,59.6,25552.0
2024-12-30 09:40:00,59.63,59.9,59.45,59.84,17826.0,59.63,59.9,59.45,59.84,17826.0
2024-12-30 09:45:00,59.8,59.84,59.31,59.37,28608.0,59.8,59.84,59.31,59.37,28608.0
2024-12-30 09:50:00,59.36,59.81,59.36,59.76,41245.0,59.36,59.81,59.36,59.76,41245.0
2024-12-30 09:55:00,59.76,59.83,59.72,59.75,26507.0,59.76,59.83,59.72,59.75,26507.0
2024-12-30 10:00:00,59.75,59.82,59.59,59.7,29536.0,59.75,59.82,59.59,59.7,29536.0
2024-12-30 10:05:00,59.74,59.77,59.61,59.7,22278.0,59.74,59.77,59.61,59.7,22278.0
2024-12-30 10:10:00,59.74,59.75,59.5,59.61,31456.0,59.74,59.75,59.5,59.61,31456.0
2024-12-30 10:15:00,59.61,59.64,59.51,59.57,16064.0,59.61,59.64,59.51,59.57,16064.0
2024-12-30 10:20:00,59.58,59.71,59.56,59.63,17771.0,59.58,59.71,59.56,59.63,17771.0
2024-12-30 10:25:00,59.64,59.76,59.62,59.71,30969.0,59.64,59.76,59.62,59.71,30969.0
2024-12-30 10:30:00,59.73,59.84,59.7,59.77,25859.0,59.73,59.84,59.7,59.77,25859.0
2024-12-30 10:35:00,59.79,59.8,59.71,59.8,15019.0,59.79,59.8,59.71,59.8,15019.0
2024-12-30 10:40:00,59.79,59.96,59.76,59.93,35523.0,59.79,59.96,59.76,59.93,35523.0
2024-12-30 10:45:00,59.92,59.97,59.79,59.8,15550.0,59.92,59.97,59.79,59.8,15550.0
2024-12-30 10:50:00,59.82,59.88,59.77,59.84,19104.0,59.82,59.88,59.77,59.84,19104.0
2024-12-30 10:55:00,59.87,59.9,59.81,59.85,25226.0,59.87,59.9,59.81,59.85,25226.0
2024-12-30 11:00:00,59.87,59.95,59.84,59.88,33585.0,59.87,59.95,59.84,59.88,33585.0
2024-12-30 11:05:00,59.88,60.06,59.87,60.02,42692.0,59.88,60.06,59.87,60.02,42692.0
2024-12-30 11:10:00,60.04,60.19,60.02,60.11,11580.0,60.04,60.19,60.02,60.11,11580.0
2024-12-30 11:15:00,60.09,60.21,60.07,60.19,26805.0,60.09,60.21,60.07,60.19,26805.0
2024-12-30 11:20:00,60.19,60.22,60.15,60.17,22724.0,60.19,60.22,60.15,60.17,22724.0
2024-12-30 11:25:00,60.17,60.34,60.17,60.3,19269.0,60.17,60.34,60.17,60.3,19269.0
2024-12-30 11:30:00,60.3,60.32,60.23,60.32,27357.0,60.3,60.32,60.23,60.32,27357.0
2024-12-30 11:35:00,60.32,60.48,60.32,60.42,29528.0,60.32,60.48,60.32,60.42,29528.0
2024-12-30 11:40:00,60.45,60.57,60.45,60.57,12865.0,60.45,60.57,60.45,60.57,12865.0
2024-12-30 11:45:00,60.56,60.56,60.3,60.3,23076.0,60.56,60.56,60.3,60.3,23076.0
2024-12-30 11:50:00,60.3,60.43,60.29,60.34,40767.0,60.3,60.43,60.29,60.34,40767.0
2024-12-30 11:55:00,60.36,60.51,60.36,60.49,16474.0,60.36,60.51,60.36,60.49,16474.0
2024-12-30 12:00:00,60.48,60.59,60.46,60.57,14678.0,60.48,60.59,60.46,60.57,14678.0
2024-12-30 12:05:00,60.57,60.7,60.55,60.69,9876.0,60.57,60.7,60.55,60.69,9876.0
2024-12-30 12:10:00,60.69,60.75,60.58,60.58,11194.0,60.69,60.75,60.58,60.58,11194.0
2024-12-30 12:15:00,60.59,60.59,60.4,60.47,5316.0,60.59,60.59,60.4,60.47,5316.0
2024-12-30 12:20:00,60.45,60.58,60.44,60.52,6537.0,60.45,60.58,60.44,60.52,6537.0
2024-12-30 12:25:00,60.56,60.61,60.53,60.53,8869.0,60.56,60.61,60.53,60.53,8869.0
2024-12-30 12:30:00,60.53,60.53,60.44,60.46,7971.0,60.53,60.53,60.44,60.46,7971.0
2024-12-30 12:35:00,60.49,60.56,60.48,60.54,4397.0,60.49,60.56,60.48,60.54,4397.0
2024-12-30 12:40:00,60.51,60.51,60.33,60.37,6457.0,60.51,60.51,60.33,60.37,6457.0
2024-12-30 12:45:00,60.35,60.39,60.3,60.39,6565.0,60.35,60.39,60.3,60.39,6565.0
2024-12-30 12:50:00,60.37,60.44,60.31,60.31,5145.0,60.37,60.44,60.31,60.31,5145.0
2024-12-30 12:55:00,60.3,60.38,60.21,60.34,9261.0,60.3,60.38,60.21,60.34,9261.0
2024-12-30 13:00:00,60.34,60.34,60.22,60.29,5409.0,60.34,60.34,60.22,60.29,5409.0
2024-12-30 13:05:00,60.27,60.36,60.23,60.28,18175.0,60.27,60.36,60.23,60.28,18175.0
2024-12-30 13:10:00,60.32,60.36,60.28,60.31,5378.0,60.32,60.36,60.28,60.31,5378.0
2024-12-30 13:15:00,60.34,60.45,60.29,60.39,15083.0,60.34,60.45,60.29,60.39,15083.0
2024-12-30 13:20:00,60.45,60.5,60.31,60.31,8574.0,60.45,60.5,60.31,60.31,8574.0
2024-12-30 13:25:00,60.31,60.35,60.26,60.34,2640.0,60.31,60.35,60.26,60.34,2640.0
2024-12-30 13:30:00,60.32,60.38,60.27,60.38,4538.0,60.32,60.38,60.27,60.38,4538.0
2024-12-30 13:35:00,60.34,60.35,60.26,60.3,4156.0,60.34,60.35,60.26,60.3,4156.0
2024-12-30 13:40:00,60.3,60.33,60.25,60.25,9883.0,60.3,60.33,60.25,60.25,9883.0
2024-12-30 13:45:00,60.26,60.34,60.2,60.31,12637.0,60.26,60.34,60.2,60.31,12637.0
2024-12-30 13:50:00,60.33,60.39,60.29,60.35,7989.0,60.33,60.39,60.29,60.35,7989.0
2024-12-30 13:55:00,60.37,60.38,60.22,60.23,11296.0,60.37,60.38,60.22,60.23,11296.0
2024-12-30 14:00:00,60.26,60.32,60.21,60.26,15811.0,60.26,60.32,60.21,60.26,15811.0
2024-12-30 14:05:00,60.25,60.31,60.24,60.29,22498.0,60.25,60.31,60.24,60.29,22498.0
2024-12-30 14:10:00,60.3,60.32,60.24,60.25,21458.0,60.3,60.32,60.24,60.25,21458.0
2024-12-30 14:15:00,60.27,60.3,60.25,60.26,6982.0,60.27,60.3,60.25,60.26,6982.0
2024-12-30 14:20:00,60.26,60.26,60.06,60.06,25424.0,60.26,60.26,60.06,60.06,25424.0
2024-12-30 14:25:00,60.07,60.17,60.0,60.11,45879.0,60.07,60.17,60.0,60.11,45879.0
2024-12-30 14:30:00,60.12,60.2,60.12,60.14,6018.0,60.12,60.2,60.12,60.14,6018.0
2024-12-30 14:35:00,60.13,60.19,60.09,60.19,11237.0,60.13,60.19,60.09,60.19,11237.0
2024-12-30 14:40:00,60.19,60.23,60.18,60.18,7395.0,60.19,60.23,60.18,60.18,7395.0
2024-12-30 14:45:00,60.18,60.22,60.18,60.18,7291.0,60.18,60.22,60.18,60.18,7291.0
2024-12-30 14:50:00,60.2,60.24,60.2,60.24,7928.0,60.2,60.24,60.2,60.24,7928.0
2024-12-30 14:55:00,60.25,60.28,60.23,60.26,10593.0,60.25,60.28,60.23,60.26,10593.0
2024-12-30 15:00:00,60.26,60.27,60.21,60.21,13342.0,60.26,60.27,60.21,60.21,13342.0
2024-12-30 15:05:00,60.2,60.22,60.16,60.19,10004.0,60.2,60.22,60.16,60.19,10004.0
2024-12-30 15:10:00,60.22,60.29,60.22,60.26,22169.0,60.22,60.29,60.22,60.26,22169.0
2024-12-30 15:15:00,60.25,60.51,60.24,60.44,75888.0,60.25,60.51,60.24,60.44,75888.0
2024-12-30 15:20:00,60.44,60.51,60.43,60.49,17446.0,60.44,60.51,60.43,60.49,17446.0
2024-12-30 15:25:00,60.5,60.51,60.38,60.39,18510.0,60.5,60.51,60.38,60.39,18510.0
2024-12-30 15:30:00,60.39,60.41,60.29,60.31,26934.0,60.39,60.41,60.29,60.31,26934.0
2024-12-30 15:35:00,60.31,60.32,60.19,60.26,22428.0,60.31,60.32,60.19,60.26,22428.0
2024-12-30 15:40:00,60.25,60.46,60.15,60.46,54579.0,60.25,60.46,60.15,60.46,54579.0
2024-12-30 15:45:00,60.45,60.5,60.31,60.31,35518.0,60.45,60.5,60.31,60.31,35518.0
2024-12-30 15:50:00,60.3,60.33,60.21,60.27,47495.0,60.3,60.33,60.21,60.27,47495.0
2024-12-30 15:55:00,60.26,60.26,60.05,60.11,148969.0,60.26,60.26,60.05,60.11,148969.0
2024-12-31 09:30:00,60.32,60.64,60.27,60.48,26118.0,60.32,60.64,60.27,60.48,26118.0
2024-12-31 09:35:00,60.52,60.7,60.39,60.43,22965.0,60.52,60.7,60.39,60.43,22965.0
2024-12-31 09:40:00,60.39,60.77,60.32,60.77,10105.0,60.39,60.77,60.32,60.77,10105.0
2024-12-31 09:45:00,60.7,60.83,60.59,60.73,14099.0,60.7,60.83,60.59,60.73,14099.0
2024-12-31 09:50:00,60.7,60.7,60.54,60.61,18654.0,60.7,60.7,60.54,60.61,18654.0
2024-12-31 09:55:00,60.65,60.67,60.55,60.59,8868.0,60.65,60.67,60.55,60.59,8868.0
2024-12-31 10:00:00,60.6,60.72,60.52,60.52,11979.0,60.6,60.72,60.52,60.52,11979.0
2024-12-31 10:05:00,60.57,60.58,60.43,60.49,13667.0,60.57,60.58,60.43,60.49,13667.0
2024-12-31 10:10:00,60.5,60.79,60.5,60.79,13303.0,60.5,60.79,60.5,60.79,13303.0
2024-12-31 10:15:00,60.79,61.11,60.78,61.07,15798.0,60.79,61.11,60.78,61.07,15798.0
2024-12-31 10:20:00,61.03,61.16,60.98,61.1,6797.0,61.03,61.16,60.98,61.1,6797.0
2024-12-31 10:25:00,61.06,61.11,60.99,61.03,10798.0,61.06,61.11,60.99,61.03,10798.0
2024-12-31 10:30:00,61.03,61.07,60.87,60.89,8521.0,61.03,61.07,60.87,60.89,8521.0
2024-12-31 10:35:00,60.89,61.1,60.88,61.06,14667.0,60.89,61.1,60.88,61.06,14667.0
2024-12-31 10:40:00,61.06,61.1,60.98,60.99,9496.0,61.06,61.1,60.98,60.99,9496.0
2024-12-31 10:45:00,60.97,61.08,60.9,61.04,6634.0,60.97,61.08,60.9,61.04,6634.0
2024-12-31 10:50:00,61.04,61.07,60.93,60.93,5905.0,61.04,61.07,60.93,60.93,5905.0
2024-12-31 10:55:00,60.93,60.99,60.85,60.87,10596.0,60.93,60.99,60.85,60.87,10596.0
2024-12-31 11:00:00,60.85,60.86,60.73,60.8,8321.0,60.85,60.86,60.73,60.8,8321.0
2024-12-31 11:05:00,60.76,60.79,60.67,60.75,8844.0,60.76,60.79,60.67,60.75,8844.0
2024-12-31 11:10:00,60.73,60.76,60.59,60.67,7540.0,60.73,60.76,60.59,60.67,7540.0
2024-12-31 11:15:00,60.68,60.73,60.6,60.64,11194.0,60.68,60.73,60.6,60.64,11194.0
2024-12-31 11:20:00,60.64,60.75,60.64,60.7,9288.0,60.64,60.75,60.64,60.7,9288.0
2024-12-31 11:25:00,60.73,60.74,60.64,60.69,9960.0,60.73,60.74,60.64,60.69,9960.0
2024-12-31 11:30:00,60.68,60.71,60.49,60.53,21283.0,60.68,60.71,60.49,60.53,21283.0
2024-12-31 11:35:00,60.5,60.6,60.43,60.59,12915.0,60.5,60.6,60.43,60.59,12915.0
2024-12-31 11:40:00,60.6,60.65,60.53,60.64,9272.0,60.6,60.65,60.53,60.64,9272.0
2024-12-31 11:45:00,60.63,60.64,60.56,60.59,16572.0,60.63,60.64,60.56,60.59,16572.0
2024-12-31 11:50:00,60.6,60.61,60.42,60.43,12058.0,60.6,60.61,60.42,60.43,12058.0
2024-12-31 11:55:00,60.45,60.49,60.4,60.44,12673.0,60.45,60.49,60.4,60.44,12673.0
2024-12-31 12:00:00,60.46,60.46,60.36,60.44,16357.0,60.46,60.46,60.36,60.44,16357.0
2024-12-31 12:05:00,60.41,60.44,60.4,60.41,9886.0,60.41,60.44,60.4,60.41,9886.0
2024-12-31 12:10:00,60.41,60.41,60.31,60.34,9547.0,60.41,60.41,60.31,60.34,9547.0
2024-12-31 12:15:00,60.34,60.4,60.33,60.34,12198.0,60.34,60.4,60.33,60.34,12198.0
2024-12-31 12:20:00,60.35,60.35,60.15,60.23,7279.0,60.35,60.35,60.15,60.23,7279.0
2024-12-31 12:25:00,60.21,60.25,60.21,60.22,6658.0,60.21,60.25,60.21,60.22,6658.0
2024-12-31 12:30:00,60.21,60.24,60.19,60.24,4786.0,60.21,60.24,60.19,60.24,4786.0
2024-12-31 12:35:00,60.21,60.26,60.18,60.23,13742.0,60.21,60.26,60.18,60.23,13742.0
2024-12-31 12:40:00,60.23,60.26,60.2,60.23,9362.0,60.23,60.26,60.2,60.23,9362.0
2024-12-31 12:45:00,60.21,60.26,60.21,60.26,4603.0,60.21,60.26,60.21,60.26,4603.0
2024-12-31 12:50:00,60.26,60.29,60.24,60.29,12154.0,60.26,60.29,60.24,60.29,12154.0
2024-12-31 12:55:00,60.29,60.44,60.29,60.44,12008.0,60.29,60.44,60.29,60.44,12008.0
2024-12-31 13:00:00,60.44,60.44,60.37,60.4,15117.0,60.44,60.44,60.37,60.4,15117.0
2024-12-31 13:05:00,60.43,60.52,60.41,60.48,16225.0,60.43,60.52,60.41,60.48,16225.0
2024-12-31 13:10:00,60.48,60.51,60.45,60.47,7875.0,60.48,60.51,60.45,60.47,7875.0
2024-12-31 13:15:00,60.47,60.51,60.46,60.48,11220.0,60.47,60.51,60.46,60.48,11220.0
2024-12-31 13:20:00,60.46,60.47,60.24,60.24,6891.0,60.46,60.47,60.24,60.24,6891.0
2024-12-31 13:25:00,60.27,60.31,60.21,60.24,13028.0,60.27,60.31,60.21,60.24,13028.0
2024-12-31 13:30:00,60.24,60.31,60.23,60.28,10004.0,60.24,60.31,60.23,60.28,10004.0
2024-12-31 13:35:00,60.28,60.33,60.23,60.33,10313.0,60.28,60.33,60.23,60.33,10313.0
2024-12-31 13:40:00,60.35,60.46,60.32,60.45,14734.0,60.35,60.46,60.32,60.45,14734.0
2024-12-31 13:45:00,60.47,60.57,60.47,60.51,8756.0,60.47,60.57,60.47,60.51,8756.0
2024-12-31 13:50:00,60.52,60.55,60.5,60.51,8161.0,60.52,60.55,60.5,60.51,8161.0
2024-12-31 13:55:00,60.53,60.53,60.36,60.39,10150.0,60.53,60.53,60.36,60.39,10150.0
2024-12-31 14:00:00,60.38,60.39,60.21,60.25,16217.0,60.38,60.39,60.21,60.25,16217.0
2024-12-31 14:05:00,60.25,60.41,60.25,60.4,15051.0,60.25,60.41,60.25,60.4,15051.0
2024-12-31 14:10:00,60.4,60.48,60.39,60.44,19240.0,60.4,60.48,60.39,60.44,19240.0
2024-12-31 14:15:00,60.44,60.51,60.43,60.43,29218.0,60.44,60.51,60.43,60.43,29218.0
2024-12-31 14:20:00,60.38,60.38,60.31,60.32,17134.0,60.38,60.38,60.31,60.32,17134.0
2024-12-31 14:25:00,60.34,60.38,60.33,60.34,7736.0,60.34,60.38,60.33,60.34,7736.0
2024-12-31 14:30:00,60.31,60.31,60.23,60.28,18055.0,60.31,60.31,60.23,60.28,18055.0
2024-12-31 14:35:00,60.29,60.32,60.27,60.31,8206.0,60.29,60.32,60.27,60.31,8206.0
2024-12-31 14:40:00,60.32,60.33,60.23,60.27,20936.0,60.32,60.33,60.23,60.27,20936.0
2024-12-31 14:45:00,60.26,60.26,60.14,60.14,18117.0,60.26,60.26,60.14,60.14,18117.0
2024-12-31 14:50:00,60.13,60.25,60.11,60.14,20721.0,60.13,60.25,60.11,60.14,20721.0
2024-12-31 14:55:00,60.14,60.23,60.14,60.19,19340.0,60.14,60.23,60.14,60.19,19340.0
2024-12-31 15:00:00,60.18,60.27,60.15,60.19,25620.0,60.18,60.27,60.15,60.19,25620.0
2024-12-31 15:05:00,60.18,60.26,60.17,60.23,28429.0,60.18,60.26,60.17,60.23,28429.0
2024-12-31 15:10:00,60.22,60.22,60.04,60.05,27027.0,60.22,60.22,60.04,60.05,27027.0
2024-12-31 15:15:00,60.05,60.12,60.03,60.08,31388.0,60.05,60.12,60.03,60.08,31388.0
2024-12-31 15:20:00,60.08,60.16,60.08,60.09,22676.0,60.08,60.16,60.08,60.09,22676.0
2024-12-31 15:25:00,60.08,60.22,60.08,60.16,35154.0,60.08,60.22,60.08,60.16,35154.0
2024-12-31 15:30:00,60.17,60.17,60.08,60.12,43108.0,60.17,60.17,60.08,60.12,43108.0
2024-12-31 15:35:00,60.12,60.26,60.12,60.13,42419.0,60.12,60.26,60.12,60.13,42419.0
2024-12-31 15:40:00,60.13,60.27,60.13,60.27,36873.0,60.13,60.27,60.13,60.27,36873.0
2024-12-31 15:45:00,60.28,60.36,60.19,60.33,63158.0,60.28,60.36,60.19,60.33,63158.0
2024-12-31 15:50:00,60.32,60.4,60.19,60.2,62530.0,60.32,60.4,60.19,60.2,62530.0
2024-12-31 15:55:00,60.2,60.48,60.18,60.48,215749.0,60.2,60.48,60.18,60.48,215749.0
2025-01-02 09:30:00,60.67,61.27,60.53,61.08,51753.0,60.67,61.27,60.53,61.08,51753.0
2025-01-02 09:35:00,60.97,61.01,60.55,60.55,12590.0,60.97,61.01,60.55,60.55,12590.0
2025-01-02 09:40:00,60.63,61.17,60.59,60.97,14212.0,60.63,61.17,60.59,60.97,14212.0
2025-01-02 09:45:00,61.05,61.09,60.96,60.99,15770.0,61.05,61.09,60.96,60.99,15770.0
2025-01-02 09:50:00,61.0,61.16,60.98,61.04,8349.0,61.0,61.16,60.98,61.04,8349.0
2025-01-02 09:55:00,61.0,61.0,60.74,60.91,20070.0,61.0,61.0,60.74,60.91,20070.0
2025-01-02 10:00:00,60.9,60.96,60.73,60.82,16445.0,60.9,60.96,60.73,60.82,16445.0
2025-01-02 10:05:00,60.82,60.9,60.65,60.9,19791.0,60.82,60.9,60.65,60.9,19791.0
2025-01-02 10:10:00,60.9,60.97,60.84,60.92,8347.0,60.9,60.97,60.84,60.92,8347.0
2025-01-02 10:15:00,60.91,61.0,60.88,60.91,10438.0,60.91,61.0,60.88,60.91,10438.0
2025-01-02 10:20:00,60.89,60.89,60.65,60.72,38718.0,60.89,60.89,60.65,60.72,38718.0
2025-01-02 10:25:00,60.75,60.76,60.66,60.73,7948.0,60.75,60.76,60.66,60.73,7948.0
2025-01-02 10:30:00,60.73,60.83,60.65,60.72,9176.0,60.73,60.83,60.65,60.72,9176.0
2025-01-02 10:35:00,60.74,60.77,60.69,60.71,8566.0,60.74,60.77,60.69,60.71,8566.0
2025-01-02 10:40:00,60.73,60.77,60.58,60.62,11051.0,60.73,60.77,60.58,60.62,11051.0
2025-01-02 10:45:00,60.6,60.64,60.5,60.58,7273.0,60.6,60.64,60.5,60.58,7273.0
2025-01-02 10:50:00,60.58,60.7,60.54,60.59,7641.0,60.58,60.7,60.54,60.59,7641.0
2025-01-02 10:55:00,60.61,60.64,60.44,60.5,9213.0,60.61,60.64,60.44,60.5,9213.0
2025-01-02 11:00:00,60.51,60.51,60.29,60.36,15010.0,60.51,60.51,60.29,60.36,15010.0
2025-01-02 11:05:00,60.36,60.47,60.34,60.44,8876.0,60.36,60.47,60.34,60.44,8876.0
2025-01-02 11:10:00,60.44,60.47,60.36,60.43,11024.0,60.44,60.47,60.36,60.43,11024.0
2025-01-02 11:15:00,60.41,60.43,60.34,60.41,9875.0,60.41,60.43,60.34,60.41,9875.0
2025-01-02 11:20:00,60.41,60.44,60.26,60.44,16516.0,60.41,60.44,60.26,60.44,16516.0
2025-01-02 11:25:00,60.44,60.51,60.41,60.49,9907.0,60.44,60.51,60.41,60.49,9907.0
2025-01-02 11:30:00,60.47,60.51,60.39,60.45,9275.0,60.47,60.51,60.39,60.45,9275.0
2025-01-02 11:35:00,60.46,60.6,60.46,60.56,13891.0,60.46,60.6,60.46,60.56,13891.0
2025-01-02 11:40:00,60.57,60.6,60.51,60.55,10954.0,60.57,60.6,60.51,60.55,10954.0
2025-01-02 11:45:00,60.54,60.57,60.48,60.56,6886.0,60.54,60.57,60.48,60.56,6886.0
2025-01-02 11:50:00,60.56,60.59,60.51,60.56,10687.0,60.56,60.59,60.51,60.56,10687.0
2025-01-02 11:55:00,60.58,60.65,60.5,60.65,15311.0,60.58,60.65,60.5,60.65,15311.0
2025-01-02 12:00:00,60.65,60.67,60.53,60.61,12099.0,60.65,60.67,60.53,60.61,12099.0
2025-01-02 12:05:00,60.61,60.7,60.59,60.68,9753.0,60.61,60.7,60.59,60.68,9753.0
2025-01-02 12:10:00,60.68,60.85,60.68,60.85,8013.0,60.68,60.85,60.68,60.85,8013.0
2025-01-02 12:15:00,60.83,60.85,60.79,60.85,6525.0,60.83,60.85,60.79,60.85,6525.0
2025-01-02 12:20:00,60.84,60.88,60.79,60.8,14712.0,60.84,60.88,60.79,60.8,14712.0
2025-01-02 12:25:00,60.79,60.8,60.55,60.58,9000.0,60.79,60.8,60.55,60.58,9000.0
2025-01-02 12:30:00,60.57,60.59,60.39,60.45,9664.0,60.57,60.59,60.39,60.45,9664.0
2025-01-02 12:35:00,60.45,60.49,60.32,60.43,13511.0,60.45,60.49,60.32,60.43,13511.0
2025-01-02 12:40:00,60.42,60.49,60.37,60.43,10859.0,60.42,60.49,60.37,60.43,10859.0
2025-01-02 12:45:00,60.42,60.42,60.29,60.29,9788.0,60.42,60.42,60.29,60.29,9788.0
2025-01-02 12:50:00,60.29,60.51,60.26,60.48,11929.0,60.29,60.51,60.26,60.48,11929.0
2025-01-02 12:55:00,60.47,60.59,60.46,60.54,7814.0,60.47,60.59,60.46,60.54,7814.0
2025-01-02 13:00:00,60.55,60.55,60.32,60.37,8316.0,60.55,60.55,60.32,60.37,8316.0
2025-01-02 13:05:00,60.39,60.56,60.35,60.51,11670.0,60.39,60.56,60.35,60.51,11670.0
2025-01-02 13:10:00,60.49,60.5,60.33,60.34,12473.0,60.49,60.5,60.33,60.34,12473.0
2025-01-02 13:15:00,60.34,60.41,60.29,60.32,21769.0,60.34,60.41,60.29,60.32,21769.0
2025-01-02 13:20:00,60.33,60.36,60.22,60.26,31227.0,60.33,60.36,60.22,60.26,31227.0
2025-01-02 13:25:00,60.26,60.34,60.25,60.3,12015.0,60.26,60.34,60.25,60.3,12015.0
2025-01-02 13:30:00,60.27,60.28,60.12,60.17,18210.0,60.27,60.28,60.12,60.17,18210.0
2025-01-02 13:35:00,60.17,60.3,60.15,60.29,13450.0,60.17,60.3,60.15,60.29,13450.0
2025-01-02 13:40:00,60.3,60.48,60.27,60.48,21214.0,60.3,60.48,60.27,60.48,21214.0
2025-01-02 13:45:00,60.48,60.48,60.37,60.4,8468.0,60.48,60.48,60.37,60.4,8468.0
2025-01-02 13:50:00,60.4,60.45,60.38,60.41,7680.0,60.4,60.45,60.38,60.41,7680.0
2025-01-02 13:55:00,60.42,60.55,60.42,60.55,11722.0,60.42,60.55,60.42,60.55,11722.0
2025-01-02 14:00:00,60.55,60.59,60.45,60.58,14942.0,60.55,60.59,60.45,60.58,14942.0
2025-01-02 14:05:00,60.59,60.59,60.43,60.47,14639.0,60.59,60.59,60.43,60.47,14639.0
2025-01-02 14:10:00,60.48,60.48,60.41,60.43,13219.0,60.48,60.48,60.41,60.43,13219.0
2025-01-02 14:15:00,60.43,60.45,60.39,60.43,13867.0,60.43,60.45,60.39,60.43,13867.0
2025-01-02 14:20:00,60.44,60.51,60.39,60.51,24715.0,60.44,60.51,60.39,60.51,24715.0
2025-01-02 14:25:00,60.51,60.64,60.51,60.64,16463.0,60.51,60.64,60.51,60.64,16463.0
2025-01-02 14:30:00,60.62,60.64,60.56,60.56,11431.0,60.62,60.64,60.56,60.56,11431.0
2025-01-02 14:35:00,60.57,60.59,60.46,60.46,17544.0,60.57,60.59,60.46,60.46,17544.0
2025-01-02 14:40:00,60.48,60.52,60.44,60.48,20827.0,60.48,60.52,60.44,60.48,20827.0
2025-01-02 14:45:00,60.49,60.56,60.42,60.53,17624.0,60.49,60.56,60.42,60.53,17624.0
2025-01-02 14:50:00,60.52,60.59,60.49,60.53,17366.0,60.52,60.59,60.49,60.53,17366.0
2025-01-02 14:55:00,60.53,60.53,60.33,60.33,18794.0,60.53,60.53,60.33,60.33,18794.0
2025-01-02 15:00:00,60.34,60.41,60.29,60.41,17955.0,60.34,60.41,60.29,60.41,17955.0
2025-01-02 15:05:00,60.4,60.4,60.22,60.32,15653.0,60.4,60.4,60.22,60.32,15653.0
2025-01-02 15:10:00,60.33,60.38,60.26,60.38,20431.0,60.33,60.38,60.26,60.38,20431.0
2025-01-02 15:15:00,60.38,60.41,60.32,60.39,16508.0,60.38,60.41,60.32,60.39,16508.0
2025-01-02 15:20:00,60.4,60.48,60.4,60.44,28575.0,60.4,60.48,60.4,60.44,28575.0
2025-01-02 15:25:00,60.45,60.47,60.39,60.4,22645.0,60.45,60.47,60.39,60.4,22645.0
2025-01-02 15:30:00,60.4,60.54,60.34,60.4,36808.0,60.4,60.54,60.34,60.4,36808.0
2025-01-02 15:35:00,60.4,60.41,60.29,60.32,21822.0,60.4,60.41,60.29,60.32,21822.0
2025-01-02 15:40:00,60.33,60.36,60.26,60.31,30076.0,60.33,60.36,60.26,60.31,30076.0
2025-01-02 15:45:00,60.31,60.38,60.22,60.38,32087.0,60.31,60.38,60.22,60.38,32087.0
2025-01-02 15:50:00,60.39,60.51,60.34,60.35,71920.0,60.39,60.51,60.34,60.35,71920.0
2025-01-02 15:55:00,60.34,60.45,60.28,60.32,261333.0,60.34,60.45,60.28,60.32,261333.0
2025-01-03 09:30:00,60.21,60.32,59.99,60.07,34367.0,60.21,60.32,59.99,60.07,34367.0
2025-01-03 09:35:00,60.0,60.15,59.99,60.12,14700.0,60.0,60.15,59.99,60.12,14700.0
2025-01-03 09:40:00,60.01,60.1,59.75,59.75,11905.0,60.01,60.1,59.75,59.75,11905.0
2025-01-03 09:45:00,59.68,59.78,59.48,59.62,27753.0,59.68,59.78,59.48,59.62,27753.0
2025-01-03 09:50:00,59.55,59.6,59.4,59.45,21189.0,59.55,59.6,59.4,59.45,21189.0
2025-01-03 09:55:00,59.45,59.45,59.19,59.34,22074.0,59.45,59.45,59.19,59.34,22074.0
2025-01-03 10:00:00,59.3,59.7,59.26,59.7,13239.0,59.3,59.7,59.26,59.7,13239.0
2025-01-03 10:05:00,59.68,59.9,59.64,59.72,16374.0,59.68,59.9,59.64,59.72,16374.0
2025-01-03 10:10:00,59.73,59.74,59.64,59.68,14114.0,59.73,59.74,59.64,59.68,14114.0
2025-01-03 10:15:00,59.7,59.72,59.58,59.59,32509.0,59.7,59.72,59.58,59.59,32509.0
2025-01-03 10:20:00,59.62,59.84,59.51,59.84,13939.0,59.62,59.84,59.51,59.84,13939.0
2025-01-03 10:25:00,59.85,59.85,59.65,59.84,17605.0,59.85,59.85,59.65,59.84,17605.0
2025-01-03 10:30:00,59.82,59.82,59.68,59.75,22605.0,59.82,59.82,59.68,59.75,22605.0
2025-01-03 10:35:00,59.77,59.82,59.68,59.8,25717.0,59.77,59.82,59.68,59.8,25717.0
2025-01-03 10:40:00,59.84,60.02,59.8,59.84,33015.0,59.84,60.02,59.8,59.84,33015.0
2025-01-03 10:45:00,59.8,59.89,59.73,59.86,17711.0,59.8,59.89,59.73,59.86,17711.0
2025-01-03 10:50:00,59.86,59.97,59.86,59.93,19422.0,59.86,59.97,59.86,59.93,19422.0
2025-01-03 10:55:00,59.96,59.97,59.91,59.91,18621.0,59.96,59.97,59.91,59.91,18621.0
2025-01-03 11:00:00,59.91,60.11,59.9,60.11,19577.0,59.91,60.11,59.9,60.11,19577.0
2025-01-03 11:05:00,60.13,60.17,60.0,60.0,25996.0,60.13,60.17,60.0,60.0,25996.0
2025-01-03 11:10:00,60.01,60.02,59.93,59.96,22368.0,60.01,60.02,59.93,59.96,22368.0
2025-01-03 11:15:00,59.96,60.03,59.89,60.02,20633.0,59.96,60.03,59.89,60.02,20633.0
2025-01-03 11:20:00,60.04,60.04,59.89,59.93,14993.0,60.04,60.04,59.89,59.93,14993.0
2025-01-03 11:25:00,59.95,60.05,59.93,60.04,30358.0,59.95,60.05,59.93,60.04,30358.0
2025-01-03 11:30:00,60.04,60.06,60.0,60.0,13747.0,60.04,60.06,60.0,60.0,13747.0
2025-01-03 11:35:00,59.98,60.06,59.98,60.06,13864.0,59.98,60.06,59.98,60.06,13864.0
2025-01-03 11:40:00,60.05,60.13,60.05,60.11,11883.0,60.05,60.13,60.05,60.11,11883.0
2025-01-03 11:45:00,60.11,60.13,59.99,60.0,31991.0,60.11,60.13,59.99,60.0,31991.0
2025-01-03 11:50:00,59.99,60.04,59.89,60.03,40870.0,59.99,60.04,59.89,60.03,40870.0
2025-01-03 11:55:00,60.02,60.09,60.0,60.09,22636.0,60.02,60.09,60.0,60.09,22636.0
2025-01-03 12:00:00,60.08,60.13,60.07,60.09,14942.0,60.08,60.13,60.07,60.09,14942.0
2025-01-03 12:05:00,60.11,60.15,60.1,60.14,12010.0,60.11,60.15,60.1,60.14,12010.0
2025-01-03 12:10:00,60.15,60.16,60.06,60.07,17597.0,60.15,60.16,60.06,60.07,17597.0
2025-01-03 12:15:00,60.05,60.08,59.98,60.06,25109.0,60.05,60.08,59.98,60.06,25109.0
2025-01-03 12:20:00,60.04,60.14,60.04,60.14,15466.0,60.04,60.14,60.04,60.14,15466.0
2025-01-03 12:25:00,60.14,60.14,59.99,60.0,13118.0,60.14,60.14,59.99,60.0,13118.0
2025-01-03 12:30:00,60.0,60.03,59.99,59.99,12729.0,60.0,60.03,59.99,59.99,12729.0
2025-01-03 12:35:00,60.0,60.06,60.0,60.04,10531.0,60.0,60.06,60.0,60.04,10531.0
2025-01-03 12:40:00,60.05,60.07,60.04,60.04,14251.0,60.05,60.07,60.04,60.04,14251.0
2025-01-03 12:45:00,60.03,60.2,60.01,60.2,24723.0,60.03,60.2,60.01,60.2,24723.0
2025-01-03 12:50:00,60.19,60.23,60.14,60.23,34684.0,60.19,60.23,60.14,60.23,34684.0
2025-01-03 12:55:00,60.22,60.27,60.18,60.18,13555.0,60.22,60.27,60.18,60.18,13555.0
2025-01-03 13:00:00,60.16,60.16,60.1,60.13,6048.0,60.16,60.16,60.1,60.13,6048.0
2025-01-03 13:05:00,60.12,60.18,60.11,60.13,28296.0,60.12,60.18,60.11,60.13,28296.0
2025-01-03 13:10:00,60.13,60.19,60.09,60.11,22231.0,60.13,60.19,60.09,60.11,22231.0
2025-01-03 13:15:00,60.11,60.15,60.07,60.14,18481.0,60.11,60.15,60.07,60.14,18481.0
2025-01-03 13:20:00,60.13,60.17,60.09,60.16,16126.0,60.13,60.17,60.09,60.16,16126.0
2025-01-03 13:25:00,60.15,60.27,60.12,60.27,18457.0,60.15,60.27,60.12,60.27,18457.0
2025-01-03 13:30:00,60.29,60.29,60.21,60.26,16893.0,60.29,60.29,60.21,60.26,16893.0
2025-01-03 13:35:00,60.27,60.29,60.2,60.22,14736.0,60.27,60.29,60.2,60.22,14736.0
2025-01-03 13:40:00,60.21,60.21,60.16,60.16,26436.0,60.21,60.21,60.16,60.16,26436.0
2025-01-03 13:45:00,60.16,60.2,60.14,60.14,23098.0,60.16,60.2,60.14,60.14,23098.0
2025-01-03 13:50:00,60.16,60.16,60.09,60.09,14513.0,60.16,60.16,60.09,60.09,14513.0
2025-01-03 13:55:00,60.09,60.15,60.08,60.12,18295.0,60.09,60.15,60.08,60.12,18295.0
2025-01-03 14:00:00,60.12,60.12,60.03,60.1,15210.0,60.12,60.12,60.03,60.1,15210.0
2025-01-03 14:05:00,60.08,60.08,60.02,60.06,19029.0,60.08,60.08,60.02,60.06,19029.0
2025-01-03 14:10:00,60.06,60.09,60.06,60.07,10553.0,60.06,60.09,60.06,60.07,10553.0
2025-01-03 14:15:00,60.06,60.06,60.01,60.03,21388.0,60.06,60.06,60.01,60.03,21388.0
2025-01-03 14:20:00,60.04,60.11,60.04,60.05,21473.0,60.04,60.11,60.04,60.05,21473.0
2025-01-03 14:25:00,60.06,60.17,60.05,60.08,56613.0,60.06,60.17,60.05,60.08,56613.0
2025-01-03 14:30:00,60.08,60.18,60.02,60.18,16568.0,60.08,60.18,60.02,60.18,16568.0
2025-01-03 14:35:00,60.19,60.29,60.19,60.27,7491.0,60.19,60.29,60.19,60.27,7491.0
2025-01-03 14:40:00,60.26,60.35,60.24,60.33,14064.0,60.26,60.35,60.24,60.33,14064.0
2025-01-03 14:45:00,60.34,60.37,60.32,60.32,20074.0,60.34,60.37,60.32,60.32,20074.0
2025-01-03 14:50:00,60.32,60.33,60.24,60.31,13469.0,60.32,60.33,60.24,60.31,13469.0
2025-01-03 14:55:00,60.3,60.31,60.23,60.31,21722.0,60.3,60.31,60.23,60.31,21722.0
2025-01-03 15:00:00,60.31,60.51,60.3,60.49,23943.0,60.31,60.51,60.3,60.49,23943.0
2025-01-03 15:05:00,60.51,60.63,60.51,60.56,28859.0,60.51,60.63,60.51,60.56,28859.0
2025-01-03 15:10:00,60.56,60.59,60.49,60.58,19312.0,60.56,60.59,60.49,60.58,19312.0
2025-01-03 15:15:00,60.57,60.58,60.51,60.53,24286.0,60.57,60.58,60.51,60.53,24286.0
2025-01-03 15:20:00,60.54,60.57,60.48,60.54,32928.0,60.54,60.57,60.48,60.54,32928.0
2025-01-03 15:25:00,60.54,60.55,60.48,60.52,25624.0,60.54,60.55,60.48,60.52,25624.0
2025-01-03 15:30:00,60.51,60.51,60.43,60.45,30269.0,60.51,60.51,60.43,60.45,30269.0
2025-01-03 15:35:00,60.46,60.46,60.37,60.42,29845.0,60.46,60.46,60.37,60.42,29845.0
2025-01-03 15:40:00,60.43,60.43,60.34,60.39,27220.0,60.43,60.43,60.34,60.39,27220.0
2025-01-03 15:45:00,60.39,60.48,60.39,60.46,35726.0,60.39,60.48,60.39,60.46,35726.0
2025-01-03 15:50:00,60.45,60.6,60.44,60.51,52559.0,60.45,60.6,60.44,60.51,52559.0
2025-01-03 15:55:00,60.52,60.56,60.46,60.52,185006.0,60.52,60.56,60.46,60.52,185006.0
2025-01-06 09:30:00,61.76,62.11,61.37,61.76,92014.0,61.76,62.11,61.37,61.76,92014.0
2025-01-06 09:35:00,61.76,62.0,61.34,61.54,11629.0,61.76,62.0,61.34,61.54,11629.0
2025-01-06 09:40:00,61.55,61.87,61.42,61.87,12807.0,61.55,61.87,61.42,61.87,12807.0
2025-01-06 09:45:00,61.78,61.94,61.62,61.62,29249.0,61.78,61.94,61.62,61.62,29249.0
2025-01-06 09:50:00,61.6,61.67,61.49,61.6,12429.0,61.6,61.67,61.49,61.6,12429.0
2025-01-06 09:55:00,61.67,61.8,61.58,61.64,12388.0,61.67,61.8,61.58,61.64,12388.0
2025-01-06 10:00:00,61.72,61.84,61.49,61.84,17693.0,61.72,61.84,61.49,61.84,17693.0
2025-01-06 10:05:00,61.85,62.14,61.83,62.0,63768.0,61.85,62.14,61.83,62.0,63768.0
2025-01-06 10:10:00,61.98,62.14,61.73,62.05,13632.0,61.98,62.14,61.73,62.05,13632.0
2025-01-06 10:15:00,62.04,62.07,61.88,62.05,9355.0,62.04,62.07,61.88,62.05,9355.0
2025-01-06 10:20:00,62.07,62.13,61.89,62.1,7722.0,62.07,62.13,61.89,62.1,7722.0
2025-01-06 10:25:00,62.07,62.09,61.96,62.03,8265.0,62.07,62.09,61.96,62.03,8265.0
2025-01-06 10:30:00,62.05,62.2,61.99,62.12,17394.0,62.05,62.2,61.99,62.12,17394.0
2025-01-06 10:35:00,62.1,62.16,61.98,62.12,23955.0,62.1,62.16,61.98,62.12,23955.0
2025-01-06 10:40:00,62.11,62.19,61.91,62.14,10586.0,62.11,62.19,61.91,62.14,10586.0
2025-01-06 10:45:00,62.14,62.14,61.99,62.05,11193.0,62.14,62.14,61.99,62.05,11193.0
2025-01-06 10:50:00,62.01,62.15,62.01,62.1,9535.0,62.01,62.15,62.01,62.1,9535.0
2025-01-06 10:55:00,62.1,62.37,62.09,62.22,37183.0,62.1,62.37,62.09,62.22,37183.0
2025-01-06 11:00:00,62.26,62.41,62.02,62.07,73945.0,62.26,62.41,62.02,62.07,73945.0
2025-01-06 11:05:00,62.03,62.17,61.99,62.05,22073.0,62.03,62.17,61.99,62.05,22073.0
2025-01-06 11:10:00,62.04,62.17,62.03,62.11,28566.0,62.04,62.17,62.03,62.11,28566.0
2025-01-06 11:15:00,62.13,62.23,62.08,62.09,13432.0,62.13,62.23,62.08,62.09,13432.0
2025-01-06 11:20:00,62.13,62.23,62.08,62.1,12668.0,62.13,62.23,62.08,62.1,12668.0
2025-01-06 11:25:00,62.13,62.18,62.05,62.13,28239.0,62.13,62.18,62.05,62.13,28239.0
2025-01-06 11:30:00,62.12,62.35,62.12,62.34,17779.0,62.12,62.35,62.12,62.34,17779.0
2025-01-06 11:35:00,62.32,62.39,62.25,62.32,15312.0,62.32,62.39,62.25,62.32,15312.0
2025-01-06 11:40:00,62.35,62.44,62.28,62.31,16017.0,62.35,62.44,62.28,62.31,16017.0
2025-01-06 11:45:00,62.32,62.32,62.18,62.18,12488.0,62.32,62.32,62.18,62.18,12488.0
2025-01-06 11:50:00,62.18,62.2,62.11,62.11,10269.0,62.18,62.2,62.11,62.11,10269.0
2025-01-06 11:55:00,62.11,62.2,62.11,62.12,11771.0,62.11,62.2,62.11,62.12,11771.0
2025-01-06 12:00:00,62.16,62.16,62.02,62.08,11253.0,62.16,62.16,62.02,62.08,11253.0
2025-01-06 12:05:00,62.08,62.08,61.97,62.05,17167.0,62.08,62.08,61.97,62.05,17167.0
2025-01-06 12:10:00,62.05,62.05,61.89,61.99,6675.0,62.05,62.05,61.89,61.99,6675.0
2025-01-06 12:15:00,62.02,62.16,62.0,62.1,13556.0,62.02,62.16,62.0,62.1,13556.0
2025-01-06 12:20:00,62.12,62.14,62.07,62.12,6303.0,62.12,62.14,62.07,62.12,6303.0
2025-01-06 12:25:00,62.1,62.1,62.02,62.05,4022.0,62.1,62.1,62.02,62.05,4022.0
2025-01-06 12:30:00,62.02,62.09,62.0,62.03,6610.0,62.02,62.09,62.0,62.03,6610.0
2025-01-06 12:35:00,62.05,62.05,61.96,62.02,19360.0,62.05,62.05,61.96,62.02,19360.0
2025-01-06 12:40:00,61.96,62.03,61.88,61.99,29146.0,61.96,62.03,61.88,61.99,29146.0
2025-01-06 12:45:00,61.98,62.03,61.98,62.01,5669.0,61.98,62.03,61.98,62.01,5669.0
2025-01-06 12:50:00,62.02,62.05,61.89,61.9,20571.0,62.02,62.05,61.89,61.9,20571.0
2025-01-06 12:55:00,61.86,61.88,61.79,61.83,2546.0,61.86,61.88,61.79,61.83,2546.0
2025-01-06 13:00:00,61.82,61.83,61.75,61.83,13156.0,61.82,61.83,61.75,61.83,13156.0
2025-01-06 13:05:00,61.8,61.86,61.75,61.75,35002.0,61.8,61.86,61.75,61.75,35002.0
2025-01-06 13:10:00,61.78,61.88,61.78,61.88,7770.0,61.78,61.88,61.78,61.88,7770.0
2025-01-06 13:15:00,61.88,61.89,61.84,61.85,4017.0,61.88,61.89,61.84,61.85,4017.0
2025-01-06 13:20:00,61.84,61.84,61.65,61.68,6968.0,61.84,61.84,61.65,61.68,6968.0
2025-01-06 13:25:00,61.67,61.73,61.65,61.69,5180.0,61.67,61.73,61.65,61.69,5180.0
2025-01-06 13:30:00,61.69,61.7,61.58,61.66,33582.0,61.69,61.7,61.58,61.66,33582.0
2025-01-06 13:35:00,61.67,61.8,61.65,61.72,19457.0,61.67,61.8,61.65,61.72,19457.0
2025-01-06 13:40:00,61.73,61.78,61.71,61.71,5409.0,61.73,61.78,61.71,61.71,5409.0
2025-01-06 13:45:00,61.71,61.81,61.67,61.67,9067.0,61.71,61.81,61.67,61.67,9067.0
2025-01-06 13:50:00,61.7,61.7,61.63,61.67,2197.0,61.7,61.7,61.63,61.67,2197.0
2025-01-06 13:55:00,61.67,61.67,61.59,61.63,6365.0,61.67,61.67,61.59,61.63,6365.0
2025-01-06 14:00:00,61.63,61.63,61.51,61.54,13274.0,61.63,61.63,61.51,61.54,13274.0
2025-01-06 14:05:00,61.6,61.65,61.57,61.63,8636.0,61.6,61.65,61.57,61.63,8636.0
2025-01-06 14:10:00,61.59,61.62,61.55,61.62,8443.0,61.59,61.62,61.55,61.62,8443.0
2025-01-06 14:15:00,61.58,61.64,61.58,61.62,4238.0,61.58,61.64,61.58,61.62,4238.0
2025-01-06 14:20:00,61.61,61.62,61.49,61.49,8653.0,61.61,61.62,61.49,61.49,8653.0
2025-01-06 14:25:00,61.52,61.55,61.49,61.51,25184.0,61.52,61.55,61.49,61.51,25184.0
2025-01-06 14:30:00,61.49,61.52,61.41,61.5,23428.0,61.49,61.52,61.41,61.5,23428.0
2025-01-06 14:35:00,61.5,61.5,61.31,61.31,12041.0,61.5,61.5,61.31,61.31,12041.0
2025-01-06 14:40:00,61.32,61.35,61.25,61.31,9157.0,61.32,61.35,61.25,61.31,9157.0
2025-01-06 14:45:00,61.33,61.36,61.27,61.29,4025.0,61.33,61.36,61.27,61.29,4025.0
2025-01-06 14:50:00,61.29,61.33,61.25,61.32,10400.0,61.29,61.33,61.25,61.32,10400.0
2025-01-06 14:55:00,61.33,61.33,61.23,61.24,10834.0,61.33,61.33,61.23,61.24,10834.0
2025-01-06 15:00:00,61.25,61.25,61.12,61.15,8448.0,61.25,61.25,61.12,61.15,8448.0
2025-01-06 15:05:00,61.15,61.16,61.02,61.05,6481.0,61.15,61.16,61.02,61.05,6481.0
2025-01-06 15:10:00,61.05,61.06,60.99,61.01,14069.0,61.05,61.06,60.99,61.01,14069.0
2025-01-06 15:15:00,61.02,61.04,61.0,61.02,13370.0,61.02,61.04,61.0,61.02,13370.0
2025-01-06 15:20:00,61.03,61.21,61.0,61.21,14364.0,61.03,61.21,61.0,61.21,14364.0
2025-01-06 15:25:00,61.2,61.41,61.16,61.39,51057.0,61.2,61.41,61.16,61.39,51057.0
2025-01-06 15:30:00,61.39,61.49,61.37,61.49,56512.0,61.39,61.49,61.37,61.49,56512.0
2025-01-06 15:35:00,61.49,61.56,61.49,61.51,25794.0,61.49,61.56,61.49,61.51,25794.0
2025-01-06 15:40:00,61.52,61.57,61.45,61.54,87377.0,61.52,61.57,61.45,61.54,87377.0
2025-01-06 15:45:00,61.54,61.55,61.48,61.51,88822.0,61.54,61.55,61.48,61.51,88822.0
2025-01-06 15:50:00,61.52,61.52,61.38,61.42,64501.0,61.52,61.52,61.38,61.42,64501.0
2025-01-06 15:55:00,61.42,61.56,61.33,61.38,173138.0,61.42,61.56,61.33,61.38,173138.0
2025-01-07 09:30:00,62.27,62.57,61.84,62.54,32468.0,62.27,62.57,61.84,62.54,32468.0
2025-01-07 09:35:00,62.54,62.66,62.5,62.52,4301.0,62.54,62.66,62.5,62.52,4301.0
2025-01-07 09:40:00,62.42,62.5,62.22,62.23,10702.0,62.42,62.5,62.22,62.23,10702.0
2025-01-07 09:45:00,62.34,62.41,62.1,62.16,15621.0,62.34,62.41,62.1,62.16,15621.0
2025-01-07 09:50:00,62.16,62.34,62.16,62.17,16519.0,62.16,62.34,62.16,62.17,16519.0
2025-01-07 09:55:00,62.21,62.23,62.0,62.02,26095.0,62.21,62.23,62.0,62.02,26095.0
2025-01-07 10:00:00,62.11,62.11,61.79,62.04,29937.0,62.11,62.11,61.79,62.04,29937.0
2025-01-07 10:05:00,62.08,62.08,61.78,61.83,26222.0,62.08,62.08,61.78,61.83,26222.0
2025-01-07 10:10:00,61.83,62.04,61.78,62.03,46397.0,61.83,62.04,61.78,62.03,46397.0
2025-01-07 10:15:00,62.03,62.09,61.91,62.04,35457.0,62.03,62.09,61.91,62.04,35457.0
2025-01-07 10:20:00,62.1,62.3,62.06,62.28,16401.0,62.1,62.3,62.06,62.28,16401.0
2025-01-07 10:25:00,62.34,62.41,62.24,62.37,46697.0,62.34,62.41,62.24,62.37,46697.0
2025-01-07 10:30:00,62.38,62.4,62.13,62.13,20514.0,62.38,62.4,62.13,62.13,20514.0
2025-01-07 10:35:00,62.13,62.17,61.88,61.94,21503.0,62.13,62.17,61.88,61.94,21503.0
2025-01-07 10:40:00,61.97,62.04,61.84,62.0,18813.0,61.97,62.04,61.84,62.0,18813.0
2025-01-07 10:45:00,62.0,62.04,61.79,61.9,24675.0,62.0,62.04,61.79,61.9,24675.0
2025-01-07 10:50:00,61.92,62.14,61.89,62.08,17715.0,61.92,62.14,61.89,62.08,17715.0
2025-01-07 10:55:00,62.09,62.26,62.08,62.26,5713.0,62.09,62.26,62.08,62.26,5713.0
2025-01-07 11:00:00,62.25,62.31,62.19,62.27,11347.0,62.25,62.31,62.19,62.27,11347.0
2025-01-07 11:05:00,62.25,62.37,62.22,62.24,10380.0,62.25,62.37,62.22,62.24,10380.0
2025-01-07 11:10:00,62.24,62.25,62.04,62.05,11575.0,62.24,62.25,62.04,62.05,11575.0
2025-01-07 11:15:00,62.01,62.09,61.91,62.02,8467.0,62.01,62.09,61.91,62.02,8467.0
2025-01-07 11:20:00,62.04,62.08,61.9,61.9,19908.0,62.04,62.08,61.9,61.9,19908.0
2025-01-07 11:25:00,61.9,62.06,61.9,62.03,13007.0,61.9,62.06,61.9,62.03,13007.0
2025-01-07 11:30:00,62.0,62.0,61.85,61.93,8568.0,62.0,62.0,61.85,61.93,8568.0
2025-01-07 11:35:00,61.85,61.99,61.8,61.99,11655.0,61.85,61.99,61.8,61.99,11655.0
2025-01-07 11:40:00,61.98,61.99,61.86,61.98,16787.0,61.98,61.99,61.86,61.98,16787.0
2025-01-07 11:45:00,61.98,61.99,61.95,61.99,5215.0,61.98,61.99,61.95,61.99,5215.0
2025-01-07 11:50:00,61.99,62.01,61.75,61.75,10394.0,61.99,62.01,61.75,61.75,10394.0
2025-01-07 11:55:00,61.78,61.82,61.76,61.79,26737.0,61.78,61.82,61.76,61.79,26737.0
2025-01-07 12:00:00,61.79,61.84,61.77,61.78,32000.0,61.79,61.84,61.77,61.78,32000.0
2025-01-07 12:05:00,61.77,61.9,61.77,61.89,18638.0,61.77,61.9,61.77,61.89,18638.0
2025-01-07 12:10:00,61.88,61.92,61.87,61.92,7972.0,61.88,61.92,61.87,61.92,7972.0
2025-01-07 12:15:00,61.91,62.04,61.91,62.03,7201.0,61.91,62.04,61.91,62.03,7201.0
2025-01-07 12:20:00,62.03,62.03,61.95,61.98,7970.0,62.03,62.03,61.95,61.98,7970.0
2025-01-07 12:25:00,61.98,61.98,61.93,61.97,6137.0,61.98,61.98,61.93,61.97,6137.0
2025-01-07 12:30:00,61.97,62.0,61.91,61.93,40846.0,61.97,62.0,61.91,61.93,40846.0
2025-01-07 12:35:00,61.91,61.91,61.78,61.79,18789.0,61.91,61.91,61.78,61.79,18789.0
2025-01-07 12:40:00,61.75,61.75,61.66,61.66,7125.0,61.75,61.75,61.66,61.66,7125.0
2025-01-07 12:45:00,61.62,61.65,61.58,61.61,9975.0,61.62,61.65,61.58,61.61,9975.0
2025-01-07 12:50:00,61.6,61.68,61.6,61.63,15490.0,61.6,61.68,61.6,61.63,15490.0
2025-01-07 12:55:00,61.63,61.63,61.55,61.59,12150.0,61.63,61.63,61.55,61.59,12150.0
2025-01-07 13:00:00,61.6,61.61,61.54,61.54,11286.0,61.6,61.61,61.54,61.54,11286.0
2025-01-07 13:05:00,61.54,61.59,61.53,61.53,16175.0,61.54,61.59,61.53,61.53,16175.0
2025-01-07 13:10:00,61.53,61.57,61.46,61.46,8126.0,61.53,61.57,61.46,61.46,8126.0
2025-01-07 13:15:00,61.48,61.54,61.46,61.54,15674.0,61.48,61.54,61.46,61.54,15674.0
2025-01-07 13:20:00,61.55,61.65,61.5,61.64,14698.0,61.55,61.65,61.5,61.64,14698.0
2025-01-07 13:25:00,61.65,61.77,61.65,61.75,6588.0,61.65,61.77,61.65,61.75,6588.0
2025-01-07 13:30:00,61.74,61.81,61.72,61.81,10641.0,61.74,61.81,61.72,61.81,10641.0
2025-01-07 13:35:00,61.8,61.82,61.65,61.75,13566.0,61.8,61.82,61.65,61.75,13566.0
2025-01-07 13:40:00,61.75,61.75,61.63,61.63,11959.0,61.75,61.75,61.63,61.63,11959.0
2025-01-07 13:45:00,61.67,61.82,61.65,61.72,12165.0,61.67,61.82,61.65,61.72,12165.0
2025-01-07 13:50:00,61.72,61.79,61.72,61.74,8231.0,61.72,61.79,61.72,61.74,8231.0
2025-01-07 13:55:00,61.73,61.78,61.72,61.78,6035.0,61.73,61.78,61.72,61.78,6035.0
2025-01-07 14:00:00,61.76,61.8,61.76,61.78,6736.0,61.76,61.8,61.76,61.78,6736.0
2025-01-07 14:05:00,61.78,61.89,61.76,61.84,16368.0,61.78,61.89,61.76,61.84,16368.0
2025-01-07 14:10:00,61.84,62.01,61.84,61.93,16582.0,61.84,62.01,61.84,61.93,16582.0
2025-01-07 14:15:00,61.93,61.96,61.89,61.94,13016.0,61.93,61.96,61.89,61.94,13016.0
2025-01-07 14:20:00,61.94,61.99,61.92,61.95,11343.0,61.94,61.99,61.92,61.95,11343.0
2025-01-07 14:25:00,61.95,62.03,61.95,62.02,12996.0,61.95,62.03,61.95,62.02,12996.0
2025-01-07 14:30:00,62.01,62.02,61.97,62.0,14002.0,62.01,62.02,61.97,62.0,14002.0
2025-01-07 14:35:00,62.0,62.02,61.86,61.87,11647.0,62.0,62.02,61.86,61.87,11647.0
2025-01-07 14:40:00,61.87,61.96,61.86,61.96,13860.0,61.87,61.96,61.86,61.96,13860.0
2025-01-07 14:45:00,61.96,61.98,61.82,61.83,8625.0,61.96,61.98,61.82,61.83,8625.0
2025-01-07 14:50:00,61.83,61.89,61.82,61.85,10099.0,61.83,61.89,61.82,61.85,10099.0
2025-01-07 14:55:00,61.85,61.85,61.76,61.82,13250.0,61.85,61.85,61.76,61.82,13250.0
2025-01-07 15:00:00,61.83,61.83,61.7,61.75,20733.0,61.83,61.83,61.7,61.75,20733.0
2025-01-07 15:05:00,61.75,61.77,61.7,61.7,19222.0,61.75,61.77,61.7,61.7,19222.0
2025-01-07 15:10:00,61.72,61.82,61.71,61.82,19469.0,61.72,61.82,61.71,61.82,19469.0
2025-01-07 15:15:00,61.83,61.86,61.7,61.77,17944.0,61.83,61.86,61.7,61.77,17944.0
2025-01-07 15:20:00,61.76,61.76,61.63,61.66,21351.0,61.76,61.76,61.63,61.66,21351.0
2025-01-07 15:25:00,61.67,61.71,61.63,61.65,38141.0,61.67,61.71,61.63,61.65,38141.0
2025-01-07 15:30:00,61.66,61.66,61.56,61.59,38033.0,61.66,61.66,61.56,61.59,38033.0
2025-01-07 15:35:00,61.59,61.65,61.55,61.65,41778.0,61.59,61.65,61.55,61.65,41778.0
2025-01-07 15:40:00,61.65,61.82,61.64,61.74,57442.0,61.65,61.82,61.64,61.74,57442.0
2025-01-07 15:45:00,61.75,61.82,61.65,61.76,48588.0,61.75,61.82,61.65,61.76,48588.0
2025-01-07 15:50:00,61.77,61.85,61.76,61.85,42077.0,61.77,61.85,61.76,61.85,42077.0
2025-01-07 15:55:00,61.84,61.86,61.76,61.83,169104.0,61.84,61.86,61.76,61.83,169104.0
2025-01-08 09:30:00,61.0,61.33,60.83,60.96,49825.0,61.0,61.33,60.83,60.96,49825.0
2025-01-08 09:35:00,60.83,61.09,60.74,60.9,17715.0,60.83,61.09,60.74,60.9,17715.0
2025-01-08 09:40:00,60.85,60.96,60.71,60.76,27952.0,60.85,60.96,60.71,60.76,27952.0
2025-01-08 09:45:00,60.8,61.12,60.78,61.12,32397.0,60.8,61.12,60.78,61.12,32397.0
2025-01-08 09:50:00,61.1,61.24,60.98,61.03,20999.0,61.1,61.24,60.98,61.03,20999.0
2025-01-08 09:55:00,61.01,61.1,60.91,61.06,22349.0,61.01,61.1,60.91,61.06,22349.0
2025-01-08 10:00:00,61.03,61.16,60.94,61.14,44047.0,61.03,61.16,60.94,61.14,44047.0
2025-01-08 10:05:00,61.14,61.16,60.95,61.05,27030.0,61.14,61.16,60.95,61.05,27030.0
2025-01-08 10:10:00,61.05,61.09,60.82,60.86,28592.0,61.05,61.09,60.82,60.86,28592.0
2025-01-08 10:15:00,60.85,60.86,60.65,60.75,33926.0,60.85,60.86,60.65,60.75,33926.0
2025-01-08 10:20:00,60.79,60.85,60.66,60.78,25177.0,60.79,60.85,60.66,60.78,25177.0
2025-01-08 10:25:00,60.8,60.81,60.38,60.42,28730.0,60.8,60.81,60.38,60.42,28730.0
2025-01-08 10:30:00,60.37,60.66,60.36,60.63,28063.0,60.37,60.66,60.36,60.63,28063.0
2025-01-08 10:35:00,60.63,60.77,60.63,60.72,27775.0,60.63,60.77,60.63,60.72,27775.0
2025-01-08 10:40:00,60.74,60.74,60.57,60.7,19924.0,60.74,60.74,60.57,60.7,19924.0
2025-01-08 10:45:00,60.7,60.73,60.61,60.72,15727.0,60.7,60.73,60.61,60.72,15727.0
2025-01-08 10:50:00,60.73,60.91,60.7,60.88,17589.0,60.73,60.91,60.7,60.88,17589.0
2025-01-08 10:55:00,60.89,60.99,60.87,60.96,13412.0,60.89,60.99,60.87,60.96,13412.0
2025-01-08 11:00:00,60.96,61.0,60.91,60.96,14160.0,60.96,61.0,60.91,60.96,14160.0
2025-01-08 11:05:00,60.96,60.97,60.82,60.9,13105.0,60.96,60.97,60.82,60.9,13105.0
2025-01-08 11:10:00,60.89,61.0,60.89,60.98,19772.0,60.89,61.0,60.89,60.98,19772.0
2025-01-08 11:15:00,61.0,61.01,60.86,60.92,11806.0,61.0,61.01,60.86,60.92,11806.0
2025-01-08 11:20:00,60.98,61.03,60.93,60.97,15868.0,60.98,61.03,60.93,60.97,15868.0
2025-01-08 11:25:00,60.94,60.98,60.71,60.74,13905.0,60.94,60.98,60.71,60.74,13905.0
2025-01-08 11:30:00,60.72,60.88,60.7,60.88,15019.0,60.72,60.88,60.7,60.88,15019.0
2025-01-08 11:35:00,60.88,60.96,60.82,60.94,16220.0,60.88,60.96,60.82,60.94,16220.0
2025-01-08 11:40:00,60.96,61.01,60.89,60.95,12658.0,60.96,61.01,60.89,60.95,12658.0
2025-01-08 11:45:00,60.96,60.96,60.87,60.94,11972.0,60.96,60.96,60.87,60.94,11972.0
2025-01-08 11:50:00,60.91,60.92,60.83,60.83,9204.0,60.91,60.92,60.83,60.83,9204.0
2025-01-08 11:55:00,60.82,60.86,60.77,60.81,8625.0,60.82,60.86,60.77,60.81,8625.0
2025-01-08 12:00:00,60.81,60.84,60.51,60.51,10099.0,60.81,60.84,60.51,60.51,10099.0
2025-01-08 12:05:00,60.5,60.5,60.36,60.38,8555.0,60.5,60.5,60.36,60.38,8555.0
2025-01-08 12:10:00,60.38,60.41,60.3,60.3,9815.0,60.38,60.41,60.3,60.3,9815.0
2025-01-08 12:15:00,60.3,60.41,60.3,60.35,12969.0,60.3,60.41,60.3,60.35,12969.0
2025-01-08 12:20:00,60.35,60.41,60.33,60.37,12459.0,60.35,60.41,60.33,60.37,12459.0
2025-01-08 12:25:00,60.38,60.39,60.29,60.35,16062.0,60.38,60.39,60.29,60.35,16062.0
2025-01-08 12:30:00,60.38,60.46,60.34,60.38,10753.0,60.38,60.46,60.34,60.38,10753.0
2025-01-08 12:35:00,60.39,60.45,60.38,60.39,14692.0,60.39,60.45,60.38,60.39,14692.0
2025-01-08 12:40:00,60.4,60.5,60.4,60.47,17160.0,60.4,60.5,60.4,60.47,17160.0
2025-01-08 12:45:00,60.48,60.54,60.36,60.36,27730.0,60.48,60.54,60.36,60.36,27730.0
2025-01-08 12:50:00,60.39,60.48,60.37,60.4,14674.0,60.39,60.48,60.37,60.4,14674.0
2025-01-08 12:55:00,60.41,60.5,60.36,60.47,33858.0,60.41,60.5,60.36,60.47,33858.0
2025-01-08 13:00:00,60.47,60.64,60.43,60.55,19669.0,60.47,60.64,60.43,60.55,19669.0
2025-01-08 13:05:00,60.56,60.59,60.51,60.55,8610.0,60.56,60.59,60.51,60.55,8610.0
2025-01-08 13:10:00,60.57,60.57,60.46,60.52,8626.0,60.57,60.57,60.46,60.52,8626.0
2025-01-08 13:15:00,60.53,60.6,60.49,60.49,9845.0,60.53,60.6,60.49,60.49,9845.0
2025-01-08 13:20:00,60.5,60.57,60.49,60.57,8877.0,60.5,60.57,60.49,60.57,8877.0
2025-01-08 13:25:00,60.57,60.63,60.54,60.58,23155.0,60.57,60.63,60.54,60.58,23155.0
2025-01-08 13:30:00,60.58,60.58,60.43,60.44,15675.0,60.58,60.58,60.43,60.44,15675.0
2025-01-08 13:35:00,60.44,60.65,60.43,60.65,14660.0,60.44,60.65,60.43,60.65,14660.0
2025-01-08 13:40:00,60.66,60.83,60.64,60.81,13640.0,60.66,60.83,60.64,60.81,13640.0
2025-01-08 13:45:00,60.8,60.83,60.73,60.73,10798.0,60.8,60.83,60.73,60.73,10798.0
2025-01-08 13:50:00,60.76,60.76,60.62,60.64,11235.0,60.76,60.76,60.62,60.64,11235.0
2025-01-08 13:55:00,60.65,60.69,60.61,60.64,11360.0,60.65,60.69,60.61,60.64,11360.0
2025-01-08 14:00:00,60.66,60.73,60.58,60.73,12747.0,60.66,60.73,60.58,60.73,12747.0
2025-01-08 14:05:00,60.73,60.93,60.71,60.92,14654.0,60.73,60.93,60.71,60.92,14654.0
2025-01-08 14:10:00,60.92,60.94,60.82,60.84,14077.0,60.92,60.94,60.82,60.84,14077.0
2025-01-08 14:15:00,60.85,60.96,60.83,60.92,16157.0,60.85,60.96,60.83,60.92,16157.0
2025-01-08 14:20:00,60.91,61.03,60.9,60.98,11605.0,60.91,61.03,60.9,60.98,11605.0
2025-01-08 14:25:00,60.98,61.02,60.94,61.0,12744.0,60.98,61.02,60.94,61.0,12744.0
2025-01-08 14:30:00,61.0,61.0,60.92,60.92,9425.0,61.0,61.0,60.92,60.92,9425.0
2025-01-08 14:35:00,60.9,60.91,60.82,60.85,10010.0,60.9,60.91,60.82,60.85,10010.0
2025-01-08 14:40:00,60.82,60.83,60.76,60.83,14034.0,60.82,60.83,60.76,60.83,14034.0
2025-01-08 14:45:00,60.83,60.85,60.8,60.82,10316.0,60.83,60.85,60.8,60.82,10316.0
2025-01-08 14:50:00,60.84,60.85,60.77,60.78,7441.0,60.84,60.85,60.77,60.78,7441.0
2025-01-08 14:55:00,60.8,60.81,60.72,60.73,11462.0,60.8,60.81,60.72,60.73,11462.0
2025-01-08 15:00:00,60.74,60.75,60.66,60.7,16705.0,60.74,60.75,60.66,60.7,16705.0
2025-01-08 15:05:00,60.72,60.72,60.65,60.68,9443.0,60.72,60.72,60.65,60.68,9443.0
2025-01-08 15:10:00,60.7,60.72,60.59,60.59,15830.0,60.7,60.72,60.59,60.59,15830.0
2025-01-08 15:15:00,60.59,60.77,60.59,60.77,14417.0,60.59,60.77,60.59,60.77,14417.0
2025-01-08 15:20:00,60.79,60.82,60.75,60.78,14529.0,60.79,60.82,60.75,60.78,14529.0
2025-01-08 15:25:00,60.78,60.8,60.73,60.79,18408.0,60.78,60.8,60.73,60.79,18408.0
2025-01-08 15:30:00,60.79,60.8,60.66,60.66,14902.0,60.79,60.8,60.66,60.66,14902.0
2025-01-08 15:35:00,60.65,60.7,60.58,60.68,29440.0,60.65,60.7,60.58,60.68,29440.0
2025-01-08 15:40:00,60.68,60.77,60.67,60.77,34319.0,60.68,60.77,60.67,60.77,34319.0
2025-01-08 15:45:00,60.76,60.85,60.67,60.82,30003.0,60.76,60.85,60.67,60.82,30003.0
2025-01-08 15:50:00,60.83,60.9,60.78,60.78,42688.0,60.83,60.9,60.78,60.78,42688.0
2025-01-08 15:55:00,60.79,60.87,60.76,60.8,194865.0,60.79,60.87,60.76,60.8,194865.0
2025-01-10 09:30:00,60.0,60.41,59.63,59.81,54547.0,60.0,60.41,59.63,59.81,54547.0
2025-01-10 09:35:00,59.87,59.87,59.47,59.62,28449.0,59.87,59.87,59.47,59.62,28449.0
2025-01-10 09:40:00,59.64,60.16,59.6,60.16,12268.0,59.64,60.16,59.6,60.16,12268.0
2025-01-10 09:45:00,60.15,60.15,59.92,60.01,32297.0,60.15,60.15,59.92,60.01,32297.0
2025-01-10 09:50:00,60.01,60.07,59.83,59.86,20226.0,60.01,60.07,59.83,59.86,20226.0
2025-01-10 09:55:00,59.9,60.08,59.9,59.95,28226.0,59.9,60.08,59.9,59.95,28226.0
2025-01-10 10:00:00,59.91,59.91,59.43,59.47,30761.0,59.91,59.91,59.43,59.47,30761.0
2025-01-10 10:05:00,59.43,59.44,59.12,59.23,40748.0,59.43,59.44,59.12,59.23,40748.0
2025-01-10 10:10:00,59.24,59.51,59.22,59.38,40087.0,59.24,59.51,59.22,59.38,40087.0
2025-01-10 10:15:00,59.42,59.59,59.35,59.48,42102.0,59.42,59.59,59.35,59.48,42102.0
2025-01-10 10:20:00,59.48,59.63,59.48,59.59,34065.0,59.48,59.63,59.48,59.59,34065.0
2025-01-10 10:25:00,59.62,59.62,59.44,59.44,33023.0,59.62,59.62,59.44,59.44,33023.0
2025-01-10 10:30:00,59.45,59.63,59.4,59.55,30733.0,59.45,59.63,59.4,59.55,30733.0
2025-01-10 10:35:00,59.54,59.56,59.32,59.43,31030.0,59.54,59.56,59.32,59.43,31030.0
2025-01-10 10:40:00,59.41,59.43,59.08,59.14,21387.0,59.41,59.43,59.08,59.14,21387.0
2025-01-10 10:45:00,59.14,59.33,59.04,59.23,30566.0,59.14,59.33,59.04,59.23,30566.0
2025-01-10 10:50:00,59.21,59.27,59.01,59.11,33330.0,59.21,59.27,59.01,59.11,33330.0
2025-01-10 10:55:00,59.15,59.28,59.12,59.18,22053.0,59.15,59.28,59.12,59.18,22053.0
2025-01-10 11:00:00,59.18,59.18,58.97,59.01,20836.0,59.18,59.18,58.97,59.01,20836.0
2025-01-10 11:05:00,59.03,59.2,59.03,59.13,14217.0,59.03,59.2,59.03,59.13,14217.0
2025-01-10 11:10:00,59.13,59.28,59.11,59.25,29959.0,59.13,59.28,59.11,59.25,29959.0
2025-01-10 11:15:00,59.25,59.29,58.94,58.96,42467.0,59.25,59.29,58.94,58.96,42467.0
2025-01-10 11:20:00,58.95,59.21,58.95,59.15,27180.0,58.95,59.21,58.95,59.15,27180.0
2025-01-10 11:25:00,59.15,59.17,58.94,59.0,91390.0,59.15,59.17,58.94,59.0,91390.0
2025-01-10 11:30:00,58.98,59.05,58.89,58.92,12748.0,58.98,59.05,58.89,58.92,12748.0
2025-01-10 11:35:00,58.92,59.08,58.89,59.0,12748.0,58.92,59.08,58.89,59.0,12748.0
2025-01-10 11:40:00,59.0,59.14,58.98,59.03,32506.0,59.0,59.14,58.98,59.03,32506.0
2025-01-10 11:45:00,59.02,59.02,58.94,58.97,14757.0,59.02,59.02,58.94,58.97,14757.0
2025-01-10 11:50:00,58.96,59.1,58.96,59.04,12597.0,58.96,59.1,58.96,59.04,12597.0
2025-01-10 11:55:00,59.05,59.15,59.03,59.08,79667.0,59.05,59.15,59.03,59.08,79667.0
2025-01-10 12:00:00,59.08,59.08,58.9,58.96,10819.0,59.08,59.08,58.9,58.96,10819.0
2025-01-10 12:05:00,58.98,59.07,58.97,59.04,7837.0,58.98,59.07,58.97,59.04,7837.0
2025-01-10 12:10:00,59.05,59.06,59.0,59.03,12388.0,59.05,59.06,59.0,59.03,12388.0
2025-01-10 12:15:00,59.03,59.13,59.01,59.13,17761.0,59.03,59.13,59.01,59.13,17761.0
2025-01-10 12:20:00,59.12,59.12,58.99,59.03,16268.0,59.12,59.12,58.99,59.03,16268.0
2025-01-10 12:25:00,59.03,59.06,58.99,59.04,11274.0,59.03,59.06,58.99,59.04,11274.0
2025-01-10 12:30:00,59.04,59.11,59.04,59.08,20657.0,59.04,59.11,59.04,59.08,20657.0
2025-01-10 12:35:00,59.1,59.12,58.98,59.08,38815.0,59.1,59.12,58.98,59.08,38815.0
2025-01-10 12:40:00,59.08,59.08,58.96,59.03,18662.0,59.08,59.08,58.96,59.03,18662.0
2025-01-10 12:45:00,59.03,59.05,59.0,59.01,15618.0,59.03,59.05,59.0,59.01,15618.0
2025-01-10 12:50:00,59.01,59.1,58.96,59.05,18813.0,59.01,59.1,58.96,59.05,18813.0
2025-01-10 12:55:00,59.05,59.17,59.05,59.12,22955.0,59.05,59.17,59.05,59.12,22955.0
2025-01-10 13:00:00,59.13,59.21,59.11,59.13,18435.0,59.13,59.21,59.11,59.13,18435.0
2025-01-10 13:05:00,59.14,59.29,59.13,59.29,13226.0,59.14,59.29,59.13,59.29,13226.0
2025-01-10 13:10:00,59.3,59.33,59.27,59.29,11894.0,59.3,59.33,59.27,59.29,11894.0
2025-01-10 13:15:00,59.3,59.45,59.29,59.44,19402.0,59.3,59.45,59.29,59.44,19402.0
2025-01-10 13:20:00,59.45,59.55,59.44,59.55,16424.0,59.45,59.55,59.44,59.55,16424.0
2025-01-10 13:25:00,59.55,59.68,59.5,59.53,16936.0,59.55,59.68,59.5,59.53,16936.0
2025-01-10 13:30:00,59.52,59.52,59.34,59.38,70638.0,59.52,59.52,59.34,59.38,70638.0
2025-01-10 13:35:00,59.37,59.38,59.27,59.3,20063.0,59.37,59.38,59.27,59.3,20063.0
2025-01-10 13:40:00,59.32,59.35,59.31,59.32,6253.0,59.32,59.35,59.31,59.32,6253.0
2025-01-10 13:45:00,59.32,59.34,59.23,59.27,20744.0,59.32,59.34,59.23,59.27,20744.0
2025-01-10 13:50:00,59.28,59.36,59.24,59.35,11960.0,59.28,59.36,59.24,59.35,11960.0
2025-01-10 13:55:00,59.35,59.51,59.35,59.49,12575.0,59.35,59.51,59.35,59.49,12575.0
2025-01-10 14:00:00,59.5,59.54,59.42,59.53,11695.0,59.5,59.54,59.42,59.53,11695.0
2025-01-10 14:05:00,59.52,59.54,59.36,59.37,26690.0,59.52,59.54,59.36,59.37,26690.0
2025-01-10 14:10:00,59.39,59.56,59.38,59.52,13110.0,59.39,59.56,59.38,59.52,13110.0
2025-01-10 14:15:00,59.52,59.57,59.5,59.55,13013.0,59.52,59.57,59.5,59.55,13013.0
2025-01-10 14:20:00,59.55,59.62,59.48,59.62,15723.0,59.55,59.62,59.48,59.62,15723.0
2025-01-10 14:25:00,59.62,59.68,59.56,59.56,19236.0,59.62,59.68,59.56,59.56,19236.0
2025-01-10 14:30:00,59.56,59.56,59.46,59.47,17510.0,59.56,59.56,59.46,59.47,17510.0
2025-01-10 14:35:00,59.47,59.51,59.42,59.48,14403.0,59.47,59.51,59.42,59.48,14403.0
2025-01-10 14:40:00,59.47,59.6,59.46,59.55,19800.0,59.47,59.6,59.46,59.55,19800.0
2025-01-10 14:45:00,59.54,59.54,59.35,59.36,23628.0,59.54,59.54,59.35,59.36,23628.0
2025-01-10 14:50:00,59.36,59.57,59.36,59.57,16192.0,59.36,59.57,59.36,59.57,16192.0
2025-01-10 14:55:00,59.57,59.58,59.47,59.52,30709.0,59.57,59.58,59.47,59.52,30709.0
2025-01-10 15:00:00,59.52,59.53,59.44,59.48,20689.0,59.52,59.53,59.44,59.48,20689.0
2025-01-10 15:05:00,59.48,59.53,59.45,59.45,18108.0,59.48,59.53,59.45,59.45,18108.0
2025-01-10 15:10:00,59.45,59.48,59.35,59.38,24451.0,59.45,59.48,59.35,59.38,24451.0
2025-01-10 15:15:00,59.38,59.39,59.26,59.29,28327.0,59.38,59.39,59.26,59.29,28327.0
2025-01-10 15:20:00,59.29,59.49,59.27,59.49,43063.0,59.29,59.49,59.27,59.49,43063.0
2025-01-10 15:25:00,59.49,59.61,59.47,59.48,32105.0,59.49,59.61,59.47,59.48,32105.0
2025-01-10 15:30:00,59.47,59.5,59.32,59.34,73690.0,59.47,59.5,59.32,59.34,73690.0
2025-01-10 15:35:00,59.34,59.53,59.3,59.45,44531.0,59.34,59.53,59.3,59.45,44531.0
2025-01-10 15:40:00,59.44,59.54,59.41,59.52,35443.0,59.44,59.54,59.41,59.52,35443.0
2025-01-10 15:45:00,59.51,59.51,59.33,59.37,56001.0,59.51,59.51,59.33,59.37,56001.0
2025-01-10 15:50:00,59.34,59.47,59.3,59.36,42005.0,59.34,59.47,59.3,59.36,42005.0
2025-01-10 15:55:00,59.36,59.44,59.32,59.34,159781.0,59.36,59.44,59.32,59.34,159781.0
2025-01-13 09:30:00,59.37,59.8,59.2,59.73,60402.0,59.37,59.8,59.2,59.73,60402.0
2025-01-13 09:35:00,59.75,59.93,59.7,59.77,12621.0,59.75,59.93,59.7,59.77,12621.0
2025-01-13 09:40:00,59.73,59.95,59.61,59.81,638282.0,59.73,59.95,59.61,59.81,638282.0
2025-01-13 09:45:00,59.77,59.86,59.5,59.59,7262.0,59.77,59.86,59.5,59.59,7262.0
2025-01-13 09:50:00,59.59,59.6,59.34,59.36,11478.0,59.59,59.6,59.34,59.36,11478.0
2025-01-13 09:55:00,59.37,59.65,59.32,59.57,8698.0,59.37,59.65,59.32,59.57,8698.0
2025-01-13 10:00:00,59.6,59.67,59.46,59.6,14238.0,59.6,59.67,59.46,59.6,14238.0
2025-01-13 10:05:00,59.54,59.8,59.54,59.72,24506.0,59.54,59.8,59.54,59.72,24506.0
2025-01-13 10:10:00,59.76,59.76,59.54,59.63,8841.0,59.76,59.76,59.54,59.63,8841.0
2025-01-13 10:15:00,59.69,59.86,59.6,59.86,14782.0,59.69,59.86,59.6,59.86,14782.0
2025-01-13 10:20:00,59.84,59.85,59.61,59.7,8953.0,59.84,59.85,59.61,59.7,8953.0
2025-01-13 10:25:00,59.72,59.73,59.6,59.62,12997.0,59.72,59.73,59.6,59.62,12997.0
2025-01-13 10:30:00,59.64,59.95,59.64,59.81,21097.0,59.64,59.95,59.64,59.81,21097.0
2025-01-13 10:35:00,59.8,60.04,59.8,60.04,15795.0,59.8,60.04,59.8,60.04,15795.0
2025-01-13 10:40:00,60.03,60.11,59.95,60.06,11408.0,60.03,60.11,59.95,60.06,11408.0
2025-01-13 10:45:00,60.07,60.11,60.01,60.03,7250.0,60.07,60.11,60.01,60.03,7250.0
2025-01-13 10:50:00,60.0,60.0,59.85,59.95,16792.0,60.0,60.0,59.85,59.95,16792.0
2025-01-13 10:55:00,59.96,60.2,59.95,60.19,10101.0,59.96,60.2,59.95,60.19,10101.0
2025-01-13 11:00:00,60.19,60.19,60.04,60.07,20630.0,60.19,60.19,60.04,60.07,20630.0
2025-01-13 11:05:00,60.12,60.17,60.09,60.1,5808.0,60.12,60.17,60.09,60.1,5808.0
2025-01-13 11:10:00,60.12,60.25,60.11,60.15,8465.0,60.12,60.25,60.11,60.15,8465.0
2025-01-13 11:15:00,60.16,60.29,60.14,60.23,7207.0,60.16,60.29,60.14,60.23,7207.0
2025-01-13 11:20:00,60.24,60.36,60.23,60.29,4721.0,60.24,60.36,60.23,60.29,4721.0
2025-01-13 11:25:00,60.32,60.43,60.14,60.14,68975.0,60.32,60.43,60.14,60.14,68975.0
2025-01-13 11:30:00,60.14,60.2,60.1,60.18,8205.0,60.14,60.2,60.1,60.18,8205.0
2025-01-13 11:35:00,60.18,60.2,60.0,60.01,23369.0,60.18,60.2,60.0,60.01,23369.0
2025-01-13 11:40:00,60.01,60.05,60.0,60.05,8428.0,60.01,60.05,60.0,60.05,8428.0
2025-01-13 11:45:00,60.0,60.05,60.0,60.02,6374.0,60.0,60.05,60.0,60.02,6374.0
2025-01-13 11:50:00,60.05,60.13,60.03,60.13,2920.0,60.05,60.13,60.03,60.13,2920.0
2025-01-13 11:55:00,60.13,60.13,60.0,60.0,4471.0,60.13,60.13,60.0,60.0,4471.0
2025-01-13 12:00:00,59.98,60.16,59.95,60.14,7137.0,59.98,60.16,59.95,60.14,7137.0
2025-01-13 12:05:00,60.09,60.17,60.05,60.17,4652.0,60.09,60.17,60.05,60.17,4652.0
2025-01-13 12:10:00,60.19,60.23,60.12,60.12,5584.0,60.19,60.23,60.12,60.12,5584.0
2025-01-13 12:15:00,60.16,60.24,60.14,60.23,9604.0,60.16,60.24,60.14,60.23,9604.0
2025-01-13 12:20:00,60.25,60.28,60.2,60.2,3668.0,60.25,60.28,60.2,60.2,3668.0
2025-01-13 12:25:00,60.19,60.25,60.18,60.22,15010.0,60.19,60.25,60.18,60.22,15010.0
2025-01-13 12:30:00,60.23,60.23,60.1,60.11,4943.0,60.23,60.23,60.1,60.11,4943.0
2025-01-13 12:35:00,60.11,60.11,60.04,60.09,5387.0,60.11,60.11,60.04,60.09,5387.0
2025-01-13 12:40:00,60.09,60.1,60.04,60.04,2566.0,60.09,60.1,60.04,60.04,2566.0
2025-01-13 12:45:00,60.05,60.13,60.04,60.09,6050.0,60.05,60.13,60.04,60.09,6050.0
2025-01-13 12:50:00,60.07,60.13,60.05,60.08,4851.0,60.07,60.13,60.05,60.08,4851.0
2025-01-13 12:55:00,60.1,60.19,60.07,60.17,5002.0,60.1,60.19,60.07,60.17,5002.0
2025-01-13 13:00:00,60.14,60.19,60.04,60.06,5882.0,60.14,60.19,60.04,60.06,5882.0
2025-01-13 13:05:00,60.04,60.23,60.04,60.15,36641.0,60.04,60.23,60.04,60.15,36641.0
2025-01-13 13:10:00,60.19,60.23,60.19,60.21,1811.0,60.19,60.23,60.19,60.21,1811.0
2025-01-13 13:15:00,60.24,60.24,60.19,60.22,54853.0,60.24,60.24,60.19,60.22,54853.0
2025-01-13 13:20:00,60.22,60.3,60.16,60.3,10207.0,60.22,60.3,60.16,60.3,10207.0
2025-01-13 13:25:00,60.28,60.37,60.28,60.37,19876.0,60.28,60.37,60.28,60.37,19876.0
2025-01-13 13:30:00,60.35,60.51,60.33,60.49,2764.0,60.35,60.51,60.33,60.49,2764.0
2025-01-13 13:35:00,60.48,60.67,60.47,60.65,27616.0,60.48,60.67,60.47,60.65,27616.0
2025-01-13 13:40:00,60.65,60.67,60.58,60.59,10372.0,60.65,60.67,60.58,60.59,10372.0
2025-01-13 13:45:00,60.59,60.72,60.54,60.61,10827.0,60.59,60.72,60.54,60.61,10827.0
2025-01-13 13:50:00,60.65,60.71,60.6,60.66,5502.0,60.65,60.71,60.6,60.66,5502.0
2025-01-13 13:55:00,60.67,60.76,60.64,60.76,2332.0,60.67,60.76,60.64,60.76,2332.0
2025-01-13 14:00:00,60.73,60.76,60.69,60.71,3782.0,60.73,60.76,60.69,60.71,3782.0
2025-01-13 14:05:00,60.68,60.76,60.67,60.74,6044.0,60.68,60.76,60.67,60.74,6044.0
2025-01-13 14:10:00,60.73,60.74,60.58,60.61,12571.0,60.73,60.74,60.58,60.61,12571.0
2025-01-13 14:15:00,60.61,60.62,60.53,60.55,6713.0,60.61,60.62,60.53,60.55,6713.0
2025-01-13 14:20:00,60.53,60.55,60.44,60.47,26269.0,60.53,60.55,60.44,60.47,26269.0
2025-01-13 14:25:00,60.48,60.59,60.47,60.58,22403.0,60.48,60.59,60.47,60.58,22403.0
2025-01-13 14:30:00,60.58,60.6,60.52,60.52,11434.0,60.58,60.6,60.52,60.52,11434.0
2025-01-13 14:35:00,60.52,60.63,60.48,60.63,14444.0,60.52,60.63,60.48,60.63,14444.0
2025-01-13 14:40:00,60.65,60.84,60.59,60.74,42114.0,60.65,60.84,60.59,60.74,42114.0
2025-01-13 14:45:00,60.74,60.84,60.65,60.65,12651.0,60.74,60.84,60.65,60.65,12651.0
2025-01-13 14:50:00,60.66,60.75,60.66,60.69,15097.0,60.66,60.75,60.66,60.69,15097.0
2025-01-13 14:55:00,60.69,60.81,60.69,60.77,8489.0,60.69,60.81,60.69,60.77,8489.0
2025-01-13 15:00:00,60.77,60.8,60.68,60.79,12611.0,60.77,60.8,60.68,60.79,12611.0
2025-01-13 15:05:00,60.79,60.82,60.73,60.73,6180.0,60.79,60.82,60.73,60.73,6180.0
2025-01-13 15:10:00,60.74,60.76,60.69,60.69,10481.0,60.74,60.76,60.69,60.69,10481.0
2025-01-13 15:15:00,60.68,60.72,60.59,60.66,16445.0,60.68,60.72,60.59,60.66,16445.0
2025-01-13 15:20:00,60.66,60.7,60.55,60.56,24786.0,60.66,60.7,60.55,60.56,24786.0
2025-01-13 15:25:00,60.56,60.59,60.53,60.53,19133.0,60.56,60.59,60.53,60.53,19133.0
2025-01-13 15:30:00,60.54,60.6,60.53,60.54,19044.0,60.54,60.6,60.53,60.54,19044.0
2025-01-13 15:35:00,60.53,60.63,60.46,60.5,24684.0,60.53,60.63,60.46,60.5,24684.0
2025-01-13 15:40:00,60.49,60.53,60.41,60.43,27039.0,60.49,60.53,60.41,60.43,27039.0
2025-01-13 15:45:00,60.43,60.45,60.34,60.39,33988.0,60.43,60.45,60.34,60.39,33988.0
2025-01-13 15:50:00,60.4,60.52,60.35,60.43,69619.0,60.4,60.52,60.35,60.43,69619.0
2025-01-13 15:55:00,60.44,60.65,60.44,60.61,230890.0,60.44,60.65,60.44,60.61,230890.0
2025-01-14 09:30:00,61.32,61.36,60.91,61.21,29095.0,61.32,61.36,60.91,61.21,29095.0
2025-01-14 09:35:00,61.31,61.42,61.09,61.31,14686.0,61.31,61.42,61.09,61.31,14686.0
2025-01-14 09:40:00,61.29,61.35,61.12,61.23,8425.0,61.29,61.35,61.12,61.23,8425.0
2025-01-14 09:45:00,61.28,61.36,61.04,61.1,7093.0,61.28,61.36,61.04,61.1,7093.0
2025-01-14 09:50:00,61.07,61.18,61.0,61.06,7567.0,61.07,61.18,61.0,61.06,7567.0
2025-01-14 09:55:00,61.01,61.09,60.88,61.0,5800.0,61.01,61.09,60.88,61.0,5800.0
2025-01-14 10:00:00,60.98,61.07,60.87,61.02,15285.0,60.98,61.07,60.87,61.02,15285.0
2025-01-14 10:05:00,60.99,61.02,60.85,60.93,7906.0,60.99,61.02,60.85,60.93,7906.0
2025-01-14 10:10:00,60.92,61.04,60.87,61.03,33676.0,60.92,61.04,60.87,61.03,33676.0
2025-01-14 10:15:00,61.06,61.06,60.96,60.96,17059.0,61.06,61.06,60.96,60.96,17059.0
2025-01-14 10:20:00,60.96,61.06,60.94,61.05,15785.0,60.96,61.06,60.94,61.05,15785.0
2025-01-14 10:25:00,61.05,61.2,61.05,61.08,9867.0,61.05,61.2,61.05,61.08,9867.0
2025-01-14 10:30:00,61.06,61.32,61.06,61.2,14764.0,61.06,61.32,61.06,61.2,14764.0
2025-01-14 10:35:00,61.21,61.35,61.18,61.32,46889.0,61.21,61.35,61.18,61.32,46889.0
2025-01-14 10:40:00,61.34,61.51,61.27,61.42,23354.0,61.34,61.51,61.27,61.42,23354.0
2025-01-14 10:45:00,61.39,61.41,61.27,61.36,13517.0,61.39,61.41,61.27,61.36,13517.0
2025-01-14 10:50:00,61.36,61.36,61.18,61.27,44133.0,61.36,61.36,61.18,61.27,44133.0
2025-01-14 10:55:00,61.27,61.35,61.25,61.33,9715.0,61.27,61.35,61.25,61.33,9715.0
2025-01-14 11:00:00,61.33,61.33,61.09,61.1,15075.0,61.33,61.33,61.09,61.1,15075.0
2025-01-14 11:05:00,61.07,61.14,61.01,61.04,9472.0,61.07,61.14,61.01,61.04,9472.0
2025-01-14 11:10:00,61.05,61.05,60.9,61.03,19242.0,61.05,61.05,60.9,61.03,19242.0
2025-01-14 11:15:00,61.04,61.13,60.92,60.93,11847.0,61.04,61.13,60.92,60.93,11847.0
2025-01-14 11:20:00,60.93,60.98,60.89,60.98,5966.0,60.93,60.98,60.89,60.98,5966.0
2025-01-14 11:25:00,60.99,61.04,60.91,60.94,6598.0,60.99,61.04,60.91,60.94,6598.0
2025-01-14 11:30:00,60.91,60.99,60.89,60.98,8232.0,60.91,60.99,60.89,60.98,8232.0
2025-01-14 11:35:00,60.98,61.02,60.85,60.85,10024.0,60.98,61.02,60.85,60.85,10024.0
2025-01-14 11:40:00,60.85,60.87,60.74,60.8,6328.0,60.85,60.87,60.74,60.8,6328.0
2025-01-14 11:45:00,60.79,60.85,60.78,60.8,5603.0,60.79,60.85,60.78,60.8,5603.0
2025-01-14 11:50:00,60.8,60.81,60.75,60.81,3218.0,60.8,60.81,60.75,60.81,3218.0
2025-01-14 11:55:00,60.85,60.87,60.76,60.76,4444.0,60.85,60.87,60.76,60.76,4444.0
2025-01-14 12:00:00,60.75,60.84,60.74,60.84,6272.0,60.75,60.84,60.74,60.84,6272.0
2025-01-14 12:05:00,60.85,60.94,60.84,60.85,8503.0,60.85,60.94,60.84,60.85,8503.0
2025-01-14 12:10:00,60.84,60.85,60.79,60.79,4699.0,60.84,60.85,60.79,60.79,4699.0
2025-01-14 12:15:00,60.78,60.86,60.76,60.76,11468.0,60.78,60.86,60.76,60.76,11468.0
2025-01-14 12:20:00,60.77,60.77,60.66,60.73,6304.0,60.77,60.77,60.66,60.73,6304.0
2025-01-14 12:25:00,60.75,60.9,60.75,60.84,6489.0,60.75,60.9,60.75,60.84,6489.0
2025-01-14 12:30:00,60.83,60.83,60.78,60.82,2840.0,60.83,60.83,60.78,60.82,2840.0
2025-01-14 12:35:00,60.86,60.94,60.84,60.93,10369.0,60.86,60.94,60.84,60.93,10369.0
2025-01-14 12:40:00,60.96,61.03,60.94,61.01,6541.0,60.96,61.03,60.94,61.01,6541.0
2025-01-14 12:45:00,61.02,61.02,60.93,60.96,3653.0,61.02,61.02,60.93,60.96,3653.0
2025-01-14 12:50:00,60.96,61.05,60.96,60.96,9185.0,60.96,61.05,60.96,60.96,9185.0
2025-01-14 12:55:00,60.96,61.08,60.95,61.08,14049.0,60.96,61.08,60.95,61.08,14049.0
2025-01-14 13:00:00,61.08,61.12,61.06,61.08,11395.0,61.08,61.12,61.06,61.08,11395.0
2025-01-14 13:05:00,61.13,61.23,61.13,61.23,7429.0,61.13,61.23,61.13,61.23,7429.0
2025-01-14 13:10:00,61.23,61.26,61.18,61.19,8057.0,61.23,61.26,61.18,61.19,8057.0
2025-01-14 13:15:00,61.18,61.21,61.16,61.19,6980.0,61.18,61.21,61.16,61.19,6980.0
2025-01-14 13:20:00,61.19,61.24,61.16,61.23,7529.0,61.19,61.24,61.16,61.23,7529.0
2025-01-14 13:25:00,61.21,61.24,61.17,61.22,7178.0,61.21,61.24,61.17,61.22,7178.0
2025-01-14 13:30:00,61.2,61.26,61.19,61.26,10377.0,61.2,61.26,61.19,61.26,10377.0
2025-01-14 13:35:00,61.25,61.32,61.23,61.25,12227.0,61.25,61.32,61.23,61.25,12227.0
2025-01-14 13:40:00,61.25,61.29,61.22,61.29,10284.0,61.25,61.29,61.22,61.29,10284.0
2025-01-14 13:45:00,61.27,61.34,61.23,61.28,11549.0,61.27,61.34,61.23,61.28,11549.0
2025-01-14 13:50:00,61.29,61.29,61.25,61.27,11781.0,61.29,61.29,61.25,61.27,11781.0
2025-01-14 13:55:00,61.27,61.36,61.27,61.3,12510.0,61.27,61.36,61.27,61.3,12510.0
2025-01-14 14:00:00,61.28,61.3,61.24,61.27,9896.0,61.28,61.3,61.24,61.27,9896.0
2025-01-14 14:05:00,61.28,61.41,61.28,61.37,9021.0,61.28,61.41,61.28,61.37,9021.0
2025-01-14 14:10:00,61.4,61.41,61.34,61.37,10635.0,61.4,61.41,61.34,61.37,10635.0
2025-01-14 14:15:00,61.38,61.42,61.35,61.37,16042.0,61.38,61.42,61.35,61.37,16042.0
2025-01-14 14:20:00,61.38,61.43,61.37,61.4,9592.0,61.38,61.43,61.37,61.4,9592.0
2025-01-14 14:25:00,61.4,61.41,61.31,61.34,8618.0,61.4,61.41,61.31,61.34,8618.0
2025-01-14 14:30:00,61.33,61.45,61.32,61.43,7214.0,61.33,61.45,61.32,61.43,7214.0
2025-01-14 14:35:00,61.43,61.46,61.38,61.41,9686.0,61.43,61.46,61.38,61.41,9686.0
2025-01-14 14:40:00,61.41,61.43,61.39,61.41,7285.0,61.41,61.43,61.39,61.41,7285.0
2025-01-14 14:45:00,61.4,61.41,61.33,61.33,10843.0,61.4,61.41,61.33,61.33,10843.0
2025-01-14 14:50:00,61.34,61.35,61.25,61.28,8093.0,61.34,61.35,61.25,61.28,8093.0
2025-01-14 14:55:00,61.27,61.27,61.07,61.09,16825.0,61.27,61.27,61.07,61.09,16825.0
2025-01-14 15:00:00,61.11,61.11,60.9,60.91,10805.0,61.11,61.11,60.9,60.91,10805.0
2025-01-14 15:05:00,60.9,61.0,60.9,60.97,15648.0,60.9,61.0,60.9,60.97,15648.0
2025-01-14 15:10:00,60.95,61.0,60.91,60.95,16909.0,60.95,61.0,60.91,60.95,16909.0
2025-01-14 15:15:00,60.97,61.04,60.95,61.03,34953.0,60.97,61.04,60.95,61.03,34953.0
2025-01-14 15:20:00,61.04,61.15,61.04,61.12,9900.0,61.04,61.15,61.04,61.12,9900.0
2025-01-14 15:25:00,61.12,61.12,61.02,61.07,14840.0,61.12,61.12,61.02,61.07,14840.0
2025-01-14 15:30:00,61.07,61.09,61.0,61.03,28004.0,61.07,61.09,61.0,61.03,28004.0
2025-01-14 15:35:00,61.03,61.08,60.98,60.98,17238.0,61.03,61.08,60.98,60.98,17238.0
2025-01-14 15:40:00,60.99,61.03,60.95,61.03,34329.0,60.99,61.03,60.95,61.03,34329.0
2025-01-14 15:45:00,61.03,61.26,61.03,61.26,20016.0,61.03,61.26,61.03,61.26,20016.0
2025-01-14 15:50:00,61.24,61.43,61.24,61.39,39076.0,61.24,61.43,61.24,61.39,39076.0
2025-01-14 15:55:00,61.39,61.49,61.37,61.44,170036.0,61.39,61.49,61.37,61.44,170036.0
2025-01-15 09:30:00,62.95,63.06,62.44,62.51,39799.0,62.95,63.06,62.44,62.51,39799.0
2025-01-15 09:35:00,62.51,62.74,62.28,62.32,9881.0,62.51,62.74,62.28,62.32,9881.0
2025-01-15 09:40:00,62.38,62.43,62.22,62.22,6036.0,62.38,62.43,62.22,62.22,6036.0
2025-01-15 09:45:00,62.15,62.3,62.14,62.28,18166.0,62.15,62.3,62.14,62.28,18166.0
2025-01-15 09:50:00,62.25,62.25,61.99,61.99,8039.0,62.25,62.25,61.99,61.99,8039.0
2025-01-15 09:55:00,61.98,62.08,61.82,62.02,27410.0,61.98,62.08,61.82,62.02,27410.0
2025-01-15 10:00:00,61.98,62.08,61.82,61.97,55898.0,61.98,62.08,61.82,61.97,55898.0
2025-01-15 10:05:00,61.97,62.11,61.82,62.1,16147.0,61.97,62.11,61.82,62.1,16147.0
2025-01-15 10:10:00,62.09,62.13,61.96,61.98,18485.0,62.09,62.13,61.96,61.98,18485.0
2025-01-15 10:15:00,62.01,62.07,61.83,61.92,31926.0,62.01,62.07,61.83,61.92,31926.0
2025-01-15 10:20:00,61.88,61.91,61.76,61.89,9736.0,61.88,61.91,61.76,61.89,9736.0
2025-01-15 10:25:00,61.89,61.94,61.71,61.79,13066.0,61.89,61.94,61.71,61.79,13066.0
2025-01-15 10:30:00,61.82,61.84,61.7,61.75,15254.0,61.82,61.84,61.7,61.75,15254.0
2025-01-15 10:35:00,61.7,61.71,61.5,61.5,16649.0,61.7,61.71,61.5,61.5,16649.0
2025-01-15 10:40:00,61.48,61.58,61.42,61.42,9761.0,61.48,61.58,61.42,61.42,9761.0
2025-01-15 10:45:00,61.37,61.41,61.24,61.24,24332.0,61.37,61.41,61.24,61.24,24332.0
2025-01-15 10:50:00,61.27,61.3,61.07,61.1,28611.0,61.27,61.3,61.07,61.1,28611.0
2025-01-15 10:55:00,61.12,61.17,60.98,61.05,12860.0,61.12,61.17,60.98,61.05,12860.0
2025-01-15 11:00:00,61.05,61.13,60.94,60.97,17643.0,61.05,61.13,60.94,60.97,17643.0
2025-01-15 11:05:00,61.0,61.17,60.98,61.01,48619.0,61.0,61.17,60.98,61.01,48619.0
2025-01-15 11:10:00,61.0,61.01,60.95,61.0,8265.0,61.0,61.01,60.95,61.0,8265.0
2025-01-15 11:15:00,61.0,61.01,60.94,60.97,12085.0,61.0,61.01,60.94,60.97,12085.0
2025-01-15 11:20:00,60.97,61.08,60.92,60.98,12638.0,60.97,61.08,60.92,60.98,12638.0
2025-01-15 11:25:00,61.0,61.0,60.88,60.93,8133.0,61.0,61.0,60.88,60.93,8133.0
2025-01-15 11:30:00,60.9,60.91,60.73,60.79,19086.0,60.9,60.91,60.73,60.79,19086.0
2025-01-15 11:35:00,60.81,60.84,60.73,60.73,7125.0,60.81,60.84,60.73,60.73,7125.0
2025-01-15 11:40:00,60.73,60.83,60.73,60.83,5147.0,60.73,60.83,60.73,60.83,5147.0
2025-01-15 11:45:00,60.8,60.85,60.79,60.83,5839.0,60.8,60.85,60.79,60.83,5839.0
2025-01-15 11:50:00,60.83,60.87,60.81,60.85,7253.0,60.83,60.87,60.81,60.85,7253.0
2025-01-15 11:55:00,60.82,60.94,60.77,60.94,10111.0,60.82,60.94,60.77,60.94,10111.0
2025-01-15 12:00:00,60.92,61.05,60.91,61.03,7937.0,60.92,61.05,60.91,61.03,7937.0
2025-01-15 12:05:00,61.01,61.11,60.97,60.98,157732.0,61.01,61.11,60.97,60.98,157732.0
2025-01-15 12:10:00,61.01,61.05,60.94,61.0,6279.0,61.01,61.05,60.94,61.0,6279.0
2025-01-15 12:15:00,61.03,61.08,60.92,60.94,10981.0,61.03,61.08,60.92,60.94,10981.0
2025-01-15 12:20:00,60.94,60.96,60.9,60.93,6454.0,60.94,60.96,60.9,60.93,6454.0
2025-01-15 12:25:00,60.91,61.07,60.91,61.05,6914.0,60.91,61.07,60.91,61.05,6914.0
2025-01-15 12:30:00,61.06,61.14,61.0,61.14,69701.0,61.06,61.14,61.0,61.14,69701.0
2025-01-15 12:35:00,61.1,61.13,61.05,61.07,4863.0,61.1,61.13,61.05,61.07,4863.0
2025-01-15 12:40:00,61.05,61.12,61.05,61.11,2074.0,61.05,61.12,61.05,61.11,2074.0
2025-01-15 12:45:00,61.13,61.25,61.13,61.25,5709.0,61.13,61.25,61.13,61.25,5709.0
2025-01-15 12:50:00,61.27,61.27,61.13,61.22,4707.0,61.27,61.27,61.13,61.22,4707.0
2025-01-15 12:55:00,61.23,61.28,61.18,61.18,17453.0,61.23,61.28,61.18,61.18,17453.0
2025-01-15 13:00:00,61.19,61.27,61.18,61.2,22755.0,61.19,61.27,61.18,61.2,22755.0
2025-01-15 13:05:00,61.21,61.21,61.11,61.13,4635.0,61.21,61.21,61.11,61.13,4635.0
2025-01-15 13:10:00,61.12,61.22,61.12,61.22,8552.0,61.12,61.22,61.12,61.22,8552.0
2025-01-15 13:15:00,61.2,61.35,61.2,61.35,6435.0,61.2,61.35,61.2,61.35,6435.0
2025-01-15 13:20:00,61.35,61.35,61.3,61.3,2325.0,61.35,61.35,61.3,61.3,2325.0
2025-01-15 13:25:00,61.28,61.3,61.24,61.27,3918.0,61.28,61.3,61.24,61.27,3918.0
2025-01-15 13:30:00,61.31,61.38,61.29,61.38,7441.0,61.31,61.38,61.29,61.38,7441.0
2025-01-15 13:35:00,61.36,61.46,61.34,61.46,3121.0,61.36,61.46,61.34,61.46,3121.0
2025-01-15 13:40:00,61.44,61.5,61.42,61.46,6252.0,61.44,61.5,61.42,61.46,6252.0
2025-01-15 13:45:00,61.46,61.46,61.37,61.44,11578.0,61.46,61.46,61.37,61.44,11578.0
2025-01-15 13:50:00,61.44,61.46,61.36,61.43,7985.0,61.44,61.46,61.36,61.43,7985.0
2025-01-15 13:55:00,61.43,61.44,61.33,61.33,4599.0,61.43,61.44,61.33,61.33,4599.0
2025-01-15 14:00:00,61.34,61.35,61.21,61.23,6627.0,61.34,61.35,61.21,61.23,6627.0
2025-01-15 14:05:00,61.23,61.32,61.22,61.29,8251.0,61.23,61.32,61.22,61.29,8251.0
2025-01-15 14:10:00,61.26,61.26,61.15,61.18,6689.0,61.26,61.26,61.15,61.18,6689.0
2025-01-15 14:15:00,61.15,61.18,61.11,61.15,9292.0,61.15,61.18,61.11,61.15,9292.0
2025-01-15 14:20:00,61.17,61.17,61.12,61.16,3678.0,61.17,61.17,61.12,61.16,3678.0
2025-01-15 14:25:00,61.16,61.23,61.14,61.23,8253.0,61.16,61.23,61.14,61.23,8253.0
2025-01-15 14:30:00,61.21,61.32,61.21,61.3,5452.0,61.21,61.32,61.21,61.3,5452.0
2025-01-15 14:35:00,61.3,61.3,61.25,61.27,6518.0,61.3,61.3,61.25,61.27,6518.0
2025-01-15 14:40:00,61.27,61.3,61.16,61.16,10341.0,61.27,61.3,61.16,61.16,10341.0
2025-01-15 14:45:00,61.15,61.2,61.14,61.16,9837.0,61.15,61.2,61.14,61.16,9837.0
2025-01-15 14:50:00,61.18,61.2,61.16,61.2,5168.0,61.18,61.2,61.16,61.2,5168.0
2025-01-15 14:55:00,61.19,61.19,61.04,61.04,8625.0,61.19,61.19,61.04,61.04,8625.0
2025-01-15 15:00:00,61.05,61.06,61.01,61.05,10387.0,61.05,61.06,61.01,61.05,10387.0
2025-01-15 15:05:00,61.04,61.09,61.01,61.04,9738.0,61.04,61.09,61.01,61.04,9738.0
2025-01-15 15:10:00,61.05,61.05,60.91,60.91,36016.0,61.05,61.05,60.91,60.91,36016.0
2025-01-15 15:15:00,60.92,60.93,60.87,60.92,28926.0,60.92,60.93,60.87,60.92,28926.0
2025-01-15 15:20:00,60.92,60.95,60.82,60.86,19547.0,60.92,60.95,60.82,60.86,19547.0
2025-01-15 15:25:00,60.85,60.85,60.64,60.66,25733.0,60.85,60.85,60.64,60.66,25733.0
2025-01-15 15:30:00,60.65,60.67,60.51,60.52,34036.0,60.65,60.67,60.51,60.52,34036.0
2025-01-15 15:35:00,60.52,60.53,60.3,60.36,48262.0,60.52,60.53,60.3,60.36,48262.0
2025-01-15 15:40:00,60.36,60.4,60.26,60.38,44831.0,60.36,60.4,60.26,60.38,44831.0
2025-01-15 15:45:00,60.38,60.47,60.3,60.4,54530.0,60.38,60.47,60.3,60.4,54530.0
2025-01-15 15:50:00,60.39,60.51,60.38,60.5,76574.0,60.39,60.51,60.38,60.5,76574.0
2025-01-15 15:55:00,60.5,60.99,60.47,60.85,390441.0,60.5,60.99,60.47,60.85,390441.0
2025-01-16 09:30:00,61.11,61.4,60.65,60.9,57393.0,61.11,61.4,60.65,60.9,57393.0
2025-01-16 09:35:00,60.96,61.11,60.91,60.96,13991.0,60.96,61.11,60.91,60.96,13991.0
2025-01-16 09:40:00,61.01,61.33,61.01,61.32,12918.0,61.01,61.33,61.01,61.32,12918.0
2025-01-16 09:45:00,61.3,61.46,61.19,61.21,16891.0,61.3,61.46,61.19,61.21,16891.0
2025-01-16 09:50:00,61.21,61.58,61.17,61.47,22760.0,61.21,61.58,61.17,61.47,22760.0
2025-01-16 09:55:00,61.46,61.48,61.02,61.02,17326.0,61.46,61.48,61.02,61.02,17326.0
2025-01-16 10:00:00,61.06,61.32,61.02,61.28,19688.0,61.06,61.32,61.02,61.28,19688.0
2025-01-16 10:05:00,61.3,61.33,61.13,61.3,19232.0,61.3,61.33,61.13,61.3,19232.0
2025-01-16 10:10:00,61.29,61.33,61.07,61.26,16561.0,61.29,61.33,61.07,61.26,16561.0
2025-01-16 10:15:00,61.22,61.24,60.98,61.05,19726.0,61.22,61.24,60.98,61.05,19726.0
2025-01-16 10:20:00,61.08,61.17,60.92,61.13,49407.0,61.08,61.17,60.92,61.13,49407.0
2025-01-16 10:25:00,61.13,61.24,61.03,61.11,20010.0,61.13,61.24,61.03,61.11,20010.0
2025-01-16 10:30:00,61.12,61.3,61.06,61.3,24521.0,61.12,61.3,61.06,61.3,24521.0
2025-01-16 10:35:00,61.22,61.32,61.15,61.31,14390.0,61.22,61.32,61.15,61.31,14390.0
2025-01-16 10:40:00,61.28,61.32,61.09,61.25,11590.0,61.28,61.32,61.09,61.25,11590.0
2025-01-16 10:45:00,61.23,61.28,61.18,61.22,18116.0,61.23,61.28,61.18,61.22,18116.0
2025-01-16 10:50:00,61.26,61.49,61.23,61.42,15687.0,61.26,61.49,61.23,61.42,15687.0
2025-01-16 10:55:00,61.44,61.5,61.4,61.5,16584.0,61.44,61.5,61.4,61.5,16584.0
2025-01-16 11:00:00,61.5,61.58,61.46,61.48,15079.0,61.5,61.58,61.46,61.48,15079.0
2025-01-16 11:05:00,61.47,61.56,61.43,61.54,19021.0,61.47,61.56,61.43,61.54,19021.0
2025-01-16 11:10:00,61.53,61.56,61.3,61.3,18649.0,61.53,61.56,61.3,61.3,18649.0
2025-01-16 11:15:00,61.29,61.37,61.26,61.3,11506.0,61.29,61.37,61.26,61.3,11506.0
2025-01-16 11:20:00,61.3,61.31,61.17,61.27,19580.0,61.3,61.31,61.17,61.27,19580.0
2025-01-16 11:25:00,61.27,61.39,61.24,61.37,23331.0,61.27,61.39,61.24,61.37,23331.0
2025-01-16 11:30:00,61.39,61.39,61.3,61.36,9983.0,61.39,61.39,61.3,61.36,9983.0
2025-01-16 11:35:00,61.37,61.43,61.32,61.38,10498.0,61.37,61.43,61.32,61.38,10498.0
2025-01-16 11:40:00,61.38,61.4,61.18,61.28,15445.0,61.38,61.4,61.18,61.28,15445.0
2025-01-16 11:45:00,61.28,61.41,61.21,61.39,14393.0,61.28,61.41,61.21,61.39,14393.0
2025-01-16 11:50:00,61.41,61.44,61.31,61.42,16810.0,61.41,61.44,61.31,61.42,16810.0
2025-01-16 11:55:00,61.42,61.44,61.34,61.39,17704.0,61.42,61.44,61.34,61.39,17704.0
2025-01-16 12:00:00,61.4,61.4,61.18,61.21,13076.0,61.4,61.4,61.18,61.21,13076.0
2025-01-16 12:05:00,61.21,61.63,61.21,61.55,14109.0,61.21,61.63,61.21,61.55,14109.0
2025-01-16 12:10:00,61.57,61.71,61.54,61.61,8844.0,61.57,61.71,61.54,61.61,8844.0
2025-01-16 12:15:00,61.6,61.78,61.58,61.74,60355.0,61.6,61.78,61.58,61.74,60355.0
2025-01-16 12:20:00,61.68,61.79,61.52,61.56,57856.0,61.68,61.79,61.52,61.56,57856.0
2025-01-16 12:25:00,61.56,61.61,61.49,61.52,12731.0,61.56,61.61,61.49,61.52,12731.0
2025-01-16 12:30:00,61.54,61.57,61.44,61.48,11872.0,61.54,61.57,61.44,61.48,11872.0
2025-01-16 12:35:00,61.48,61.49,61.39,61.43,5286.0,61.48,61.49,61.39,61.43,5286.0
2025-01-16 12:40:00,61.39,61.4,61.28,61.28,7249.0,61.39,61.4,61.28,61.28,7249.0
2025-01-16 12:45:00,61.31,61.36,61.29,61.33,6725.0,61.31,61.36,61.29,61.33,6725.0
2025-01-16 12:50:00,61.32,61.33,61.25,61.31,8955.0,61.32,61.33,61.25,61.31,8955.0
2025-01-16 12:55:00,61.31,61.31,61.23,61.26,9478.0,61.31,61.31,61.23,61.26,9478.0
2025-01-16 13:00:00,61.24,61.35,61.22,61.35,5446.0,61.24,61.35,61.22,61.35,5446.0
2025-01-16 13:05:00,61.33,61.45,61.33,61.39,11166.0,61.33,61.45,61.33,61.39,11166.0
2025-01-16 13:10:00,61.42,61.46,61.41,61.42,12203.0,61.42,61.46,61.41,61.42,12203.0
2025-01-16 13:15:00,61.42,61.42,61.28,61.28,7617.0,61.42,61.42,61.28,61.28,7617.0
2025-01-16 13:20:00,61.27,61.29,61.19,61.22,9952.0,61.27,61.29,61.19,61.22,9952.0
2025-01-16 13:25:00,61.19,61.27,61.13,61.14,9625.0,61.19,61.27,61.13,61.14,9625.0
2025-01-16 13:30:00,61.14,61.18,61.09,61.16,6365.0,61.14,61.18,61.09,61.16,6365.0
2025-01-16 13:35:00,61.17,61.3,61.17,61.3,10997.0,61.17,61.3,61.17,61.3,10997.0
2025-01-16 13:40:00,61.3,61.41,61.26,61.41,15146.0,61.3,61.41,61.26,61.41,15146.0
2025-01-16 13:45:00,61.41,61.43,61.33,61.43,8224.0,61.41,61.43,61.33,61.43,8224.0
2025-01-16 13:50:00,61.41,61.41,61.26,61.36,132267.0,61.41,61.41,61.26,61.36,132267.0
2025-01-16 13:55:00,61.34,61.37,61.17,61.17,18215.0,61.34,61.37,61.17,61.17,18215.0
2025-01-16 14:00:00,61.17,61.24,61.17,61.2,71702.0,61.17,61.24,61.17,61.2,71702.0
2025-01-16 14:05:00,61.2,61.2,61.14,61.15,5457.0,61.2,61.2,61.14,61.15,5457.0
2025-01-16 14:10:00,61.2,61.26,61.18,61.21,43058.0,61.2,61.26,61.18,61.21,43058.0
2025-01-16 14:15:00,61.23,61.29,61.23,61.26,6434.0,61.23,61.29,61.23,61.26,6434.0
2025-01-16 14:20:00,61.29,61.36,61.28,61.3,21600.0,61.29,61.36,61.28,61.3,21600.0
2025-01-16 14:25:00,61.32,61.45,61.29,61.45,9881.0,61.32,61.45,61.29,61.45,9881.0
2025-01-16 14:30:00,61.42,61.45,61.14,61.14,17602.0,61.42,61.45,61.14,61.14,17602.0
2025-01-16 14:35:00,61.16,61.26,61.14,61.22,15137.0,61.16,61.26,61.14,61.22,15137.0
2025-01-16 14:40:00,61.23,61.33,61.2,61.31,12862.0,61.23,61.33,61.2,61.31,12862.0
2025-01-16 14:45:00,61.32,61.38,61.29,61.34,22310.0,61.32,61.38,61.29,61.34,22310.0
2025-01-16 14:50:00,61.32,61.41,61.31,61.33,18023.0,61.32,61.41,61.31,61.33,18023.0
2025-01-16 14:55:00,61.33,61.38,61.32,61.33,12383.0,61.33,61.38,61.32,61.33,12383.0
2025-01-16 15:00:00,61.33,61.41,61.32,61.34,20431.0,61.33,61.41,61.32,61.34,20431.0
2025-01-16 15:05:00,61.34,61.41,61.34,61.39,13934.0,61.34,61.41,61.34,61.39,13934.0
2025-01-16 15:10:00,61.39,61.39,61.25,61.27,16153.0,61.39,61.39,61.25,61.27,16153.0
2025-01-16 15:15:00,61.26,61.31,61.22,61.25,24307.0,61.26,61.31,61.22,61.25,24307.0
2025-01-16 15:20:00,61.26,61.26,61.19,61.19,21034.0,61.26,61.26,61.19,61.19,21034.0
2025-01-16 15:25:00,61.2,61.21,61.11,61.12,27192.0,61.2,61.21,61.11,61.12,27192.0
2025-01-16 15:30:00,61.12,61.28,61.12,61.28,30237.0,61.12,61.28,61.12,61.28,30237.0
2025-01-16 15:35:00,61.26,61.38,61.22,61.29,54787.0,61.26,61.38,61.22,61.29,54787.0
2025-01-16 15:40:00,61.31,61.45,61.3,61.38,30311.0,61.31,61.45,61.3,61.38,30311.0
2025-01-16 15:45:00,61.37,61.43,61.31,61.43,32888.0,61.37,61.43,61.31,61.43,32888.0
2025-01-16 15:50:00,61.41,61.51,61.41,61.43,44670.0,61.41,61.51,61.41,61.43,44670.0
2025-01-16 15:55:00,61.43,61.44,61.25,61.35,176446.0,61.43,61.44,61.25,61.35,176446.0
2025-01-17 09:30:00,61.9,62.0,61.5,61.63,162553.0,61.9,62.0,61.5,61.63,162553.0
2025-01-17 09:35:00,61.78,62.01,61.76,61.86,15053.0,61.78,62.01,61.76,61.86,15053.0
2025-01-17 09:40:00,61.87,62.0,61.65,61.67,14842.0,61.87,62.0,61.65,61.67,14842.0
2025-01-17 09:45:00,61.67,61.93,61.65,61.83,22341.0,61.67,61.93,61.65,61.83,22341.0
2025-01-17 09:50:00,61.77,62.02,61.71,62.02,34418.0,61.77,62.02,61.71,62.02,34418.0
2025-01-17 09:55:00,62.03,62.06,61.92,62.0,30786.0,62.03,62.06,61.92,62.0,30786.0
2025-01-17 10:00:00,61.91,62.0,61.82,61.84,22030.0,61.91,62.0,61.82,61.84,22030.0
2025-01-17 10:05:00,61.88,62.09,61.88,61.93,32627.0,61.88,62.09,61.88,61.93,32627.0
2025-01-17 10:10:00,61.88,61.95,61.76,61.8,8514.0,61.88,61.95,61.76,61.8,8514.0
2025-01-17 10:15:00,61.8,61.84,61.71,61.72,13361.0,61.8,61.84,61.71,61.72,13361.0
2025-01-17 10:20:00,61.71,61.85,61.71,61.81,15396.0,61.71,61.85,61.71,61.81,15396.0
2025-01-17 10:25:00,61.81,61.81,61.6,61.67,13255.0,61.81,61.81,61.6,61.67,13255.0
2025-01-17 10:30:00,61.69,61.84,61.67,61.76,28291.0,61.69,61.84,61.67,61.76,28291.0
2025-01-17 10:35:00,61.76,61.79,61.64,61.73,11075.0,61.76,61.79,61.64,61.73,11075.0
2025-01-17 10:40:00,61.73,61.78,61.66,61.74,12322.0,61.73,61.78,61.66,61.74,12322.0
2025-01-17 10:45:00,61.76,61.79,61.69,61.75,12678.0,61.76,61.79,61.69,61.75,12678.0
2025-01-17 10:50:00,61.77,61.77,61.7,61.74,10830.0,61.77,61.77,61.7,61.74,10830.0
2025-01-17 10:55:00,61.73,61.79,61.69,61.72,16705.0,61.73,61.79,61.69,61.72,16705.0
2025-01-17 11:00:00,61.72,61.73,61.65,61.69,16021.0,61.72,61.73,61.65,61.69,16021.0
2025-01-17 11:05:00,61.69,61.72,61.62,61.69,16703.0,61.69,61.72,61.62,61.69,16703.0
2025-01-17 11:10:00,61.69,61.71,61.64,61.7,12658.0,61.69,61.71,61.64,61.7,12658.0
2025-01-17 11:15:00,61.69,61.8,61.69,61.72,16189.0,61.69,61.8,61.69,61.72,16189.0
2025-01-17 11:20:00,61.72,61.75,61.65,61.71,15882.0,61.72,61.75,61.65,61.71,15882.0
2025-01-17 11:25:00,61.71,61.79,61.71,61.76,12382.0,61.71,61.79,61.71,61.76,12382.0
2025-01-17 11:30:00,61.76,61.97,61.75,61.92,12383.0,61.76,61.97,61.75,61.92,12383.0
2025-01-17 11:35:00,61.96,61.99,61.86,61.88,10318.0,61.96,61.99,61.86,61.88,10318.0
2025-01-17 11:40:00,61.89,61.92,61.86,61.87,7272.0,61.89,61.92,61.86,61.87,7272.0
2025-01-17 11:45:00,61.87,61.91,61.82,61.9,11306.0,61.87,61.91,61.82,61.9,11306.0
2025-01-17 11:50:00,61.91,62.0,61.9,61.91,15565.0,61.91,62.0,61.9,61.91,15565.0
2025-01-17 11:55:00,61.92,61.92,61.78,61.79,15752.0,61.92,61.92,61.78,61.79,15752.0
2025-01-17 12:00:00,61.8,61.91,61.79,61.87,18632.0,61.8,61.91,61.79,61.87,18632.0
2025-01-17 12:05:00,61.87,61.89,61.84,61.89,5489.0,61.87,61.89,61.84,61.89,5489.0
2025-01-17 12:10:00,61.89,61.9,61.75,61.75,20460.0,61.89,61.9,61.75,61.75,20460.0
2025-01-17 12:15:00,61.76,61.77,61.7,61.75,9466.0,61.76,61.77,61.7,61.75,9466.0
2025-01-17 12:20:00,61.72,61.73,61.69,61.7,13895.0,61.72,61.73,61.69,61.7,13895.0
2025-01-17 12:25:00,61.71,61.72,61.68,61.71,8261.0,61.71,61.72,61.68,61.71,8261.0
2025-01-17 12:30:00,61.71,61.79,61.68,61.78,11390.0,61.71,61.79,61.68,61.78,11390.0
2025-01-17 12:35:00,61.76,61.76,61.7,61.7,8487.0,61.76,61.76,61.7,61.7,8487.0
2025-01-17 12:40:00,61.71,61.75,61.63,61.63,10525.0,61.71,61.75,61.63,61.63,10525.0
2025-01-17 12:45:00,61.65,61.65,61.53,61.53,9743.0,61.65,61.65,61.53,61.53,9743.0
2025-01-17 12:50:00,61.53,61.54,61.51,61.51,5522.0,61.53,61.54,61.51,61.51,5522.0
2025-01-17 12:55:00,61.53,61.53,61.46,61.5,4803.0,61.53,61.53,61.46,61.5,4803.0
2025-01-17 13:00:00,61.49,61.51,61.44,61.44,11816.0,61.49,61.51,61.44,61.44,11816.0
2025-01-17 13:05:00,61.45,61.47,61.35,61.35,12432.0,61.45,61.47,61.35,61.35,12432.0
2025-01-17 13:10:00,61.34,61.39,61.3,61.35,10333.0,61.34,61.39,61.3,61.35,10333.0
2025-01-17 13:15:00,61.32,61.32,61.19,61.24,4412.0,61.32,61.32,61.19,61.24,4412.0
2025-01-17 13:20:00,61.22,61.24,61.17,61.22,5057.0,61.22,61.24,61.17,61.22,5057.0
2025-01-17 13:25:00,61.23,61.24,61.06,61.07,15198.0,61.23,61.24,61.06,61.07,15198.0
2025-01-17 13:30:00,61.07,61.16,61.07,61.12,16523.0,61.07,61.16,61.07,61.12,16523.0
2025-01-17 13:35:00,61.14,61.23,61.13,61.23,9953.0,61.14,61.23,61.13,61.23,9953.0
2025-01-17 13:40:00,61.21,61.26,61.15,61.25,9952.0,61.21,61.26,61.15,61.25,9952.0
2025-01-17 13:45:00,61.25,61.32,61.25,61.26,7600.0,61.25,61.32,61.25,61.26,7600.0
2025-01-17 13:50:00,61.26,61.28,61.22,61.22,9098.0,61.26,61.28,61.22,61.22,9098.0
2025-01-17 13:55:00,61.22,61.25,61.2,61.23,21092.0,61.22,61.25,61.2,61.23,21092.0
2025-01-17 14:00:00,61.22,61.41,61.22,61.39,28105.0,61.22,61.41,61.22,61.39,28105.0
2025-01-17 14:05:00,61.42,61.46,61.36,61.4,11903.0,61.42,61.46,61.36,61.4,11903.0
2025-01-17 14:10:00,61.38,61.39,61.3,61.33,8899.0,61.38,61.39,61.3,61.33,8899.0
2025-01-17 14:15:00,61.31,61.33,61.21,61.23,14379.0,61.31,61.33,61.21,61.23,14379.0
2025-01-17 14:20:00,61.23,61.49,61.23,61.42,14479.0,61.23,61.49,61.23,61.42,14479.0
2025-01-17 14:25:00,61.43,61.44,61.29,61.29,10510.0,61.43,61.44,61.29,61.29,10510.0
2025-01-17 14:30:00,61.31,61.32,61.18,61.21,15003.0,61.31,61.32,61.18,61.21,15003.0
2025-01-17 14:35:00,61.22,61.32,61.21,61.29,8875.0,61.22,61.32,61.21,61.29,8875.0
2025-01-17 14:40:00,61.31,61.32,61.28,61.29,5539.0,61.31,61.32,61.28,61.29,5539.0
2025-01-17 14:45:00,61.29,61.32,61.26,61.26,7043.0,61.29,61.32,61.26,61.26,7043.0
2025-01-17 14:50:00,61.29,61.29,61.2,61.2,11731.0,61.29,61.29,61.2,61.2,11731.0
2025-01-17 14:55:00,61.21,61.23,61.15,61.21,23385.0,61.21,61.23,61.15,61.21,23385.0
2025-01-17 15:00:00,61.21,61.26,61.02,61.02,39186.0,61.21,61.26,61.02,61.02,39186.0
2025-01-17 15:05:00,61.03,61.2,61.01,61.18,19644.0,61.03,61.2,61.01,61.18,19644.0
2025-01-17 15:10:00,61.19,61.34,61.18,61.3,11058.0,61.19,61.34,61.18,61.3,11058.0
2025-01-17 15:15:00,61.3,61.32,61.24,61.32,14026.0,61.3,61.32,61.24,61.32,14026.0
2025-01-17 15:20:00,61.33,61.33,61.26,61.33,12797.0,61.33,61.33,61.26,61.33,12797.0
2025-01-17 15:25:00,61.33,61.34,61.25,61.27,10631.0,61.33,61.34,61.25,61.27,10631.0
2025-01-17 15:30:00,61.27,61.32,61.26,61.31,14920.0,61.27,61.32,61.26,61.31,14920.0
2025-01-17 15:35:00,61.3,61.32,61.23,61.26,18834.0,61.3,61.32,61.23,61.26,18834.0
2025-01-17 15:40:00,61.29,61.38,61.25,61.36,24220.0,61.29,61.38,61.25,61.36,24220.0
2025-01-17 15:45:00,61.36,61.45,61.34,61.36,33666.0,61.36,61.45,61.34,61.36,33666.0
2025-01-17 15:50:00,61.37,61.39,61.2,61.21,93290.0,61.37,61.39,61.2,61.21,93290.0
2025-01-17 15:55:00,61.19,61.29,61.11,61.16,232121.0,61.19,61.29,61.11,61.16,232121.0
2025-01-21 09:30:00,61.16,61.75,61.03,61.61,42603.0,61.16,61.75,61.03,61.61,42603.0
2025-01-21 09:35:00,61.57,61.76,61.26,61.35,11009.0,61.57,61.76,61.26,61.35,11009.0
2025-01-21 09:40:00,61.36,61.51,61.23,61.45,7068.0,61.36,61.51,61.23,61.45,7068.0
2025-01-21 09:45:00,61.48,61.52,61.26,61.26,35216.0,61.48,61.52,61.26,61.26,35216.0
2025-01-21 09:50:00,61.28,61.38,61.13,61.25,18591.0,61.28,61.38,61.13,61.25,18591.0
2025-01-21 09:55:00,61.23,61.26,61.0,61.16,17945.0,61.23,61.26,61.0,61.16,17945.0
2025-01-21 10:00:00,61.16,61.2,60.92,60.93,22476.0,61.16,61.2,60.92,60.93,22476.0
2025-01-21 10:05:00,60.93,61.02,60.86,60.97,7563.0,60.93,61.02,60.86,60.97,7563.0
2025-01-21 10:10:00,60.97,60.97,60.68,60.94,14101.0,60.97,60.97,60.68,60.94,14101.0
2025-01-21 10:15:00,60.97,61.05,60.93,60.95,13378.0,60.97,61.05,60.93,60.95,13378.0
2025-01-21 10:20:00,60.98,61.09,60.89,61.05,16648.0,60.98,61.09,60.89,61.05,16648.0
2025-01-21 10:25:00,61.05,61.24,61.03,61.2,23417.0,61.05,61.24,61.03,61.2,23417.0
2025-01-21 10:30:00,61.2,61.36,61.17,61.3,40947.0,61.2,61.36,61.17,61.3,40947.0
2025-01-21 10:35:00,61.3,61.42,61.25,61.41,21107.0,61.3,61.42,61.25,61.41,21107.0
2025-01-21 10:40:00,61.43,61.49,61.37,61.37,13408.0,61.43,61.49,61.37,61.37,13408.0
2025-01-21 10:45:00,61.39,61.43,61.28,61.3,13441.0,61.39,61.43,61.28,61.3,13441.0
2025-01-21 10:50:00,61.33,61.33,61.19,61.26,7951.0,61.33,61.33,61.19,61.26,7951.0
2025-01-21 10:55:00,61.26,61.47,61.22,61.42,9823.0,61.26,61.47,61.22,61.42,9823.0
2025-01-21 11:00:00,61.42,61.51,61.34,61.51,9508.0,61.42,61.51,61.34,61.51,9508.0
2025-01-21 11:05:00,61.5,61.52,61.4,61.42,14484.0,61.5,61.52,61.4,61.42,14484.0
2025-01-21 11:10:00,61.39,61.51,61.31,61.5,11995.0,61.39,61.51,61.31,61.5,11995.0
2025-01-21 11:15:00,61.49,61.54,61.41,61.54,13170.0,61.49,61.54,61.41,61.54,13170.0
2025-01-21 11:20:00,61.54,61.59,61.48,61.56,12560.0,61.54,61.59,61.48,61.56,12560.0
2025-01-21 11:25:00,61.56,61.6,61.5,61.59,10556.0,61.56,61.6,61.5,61.59,10556.0
2025-01-21 11:30:00,61.59,61.72,61.59,61.67,22171.0,61.59,61.72,61.59,61.67,22171.0
2025-01-21 11:35:00,61.68,61.73,61.64,61.72,21279.0,61.68,61.73,61.64,61.72,21279.0
2025-01-21 11:40:00,61.72,61.72,61.52,61.56,36018.0,61.72,61.72,61.52,61.56,36018.0
2025-01-21 11:45:00,61.6,61.68,61.57,61.66,10352.0,61.6,61.68,61.57,61.66,10352.0
2025-01-21 11:50:00,61.64,61.79,61.59,61.78,16378.0,61.64,61.79,61.59,61.78,16378.0
2025-01-21 11:55:00,61.78,61.78,61.68,61.72,18185.0,61.78,61.78,61.68,61.72,18185.0
2025-01-21 12:00:00,61.73,61.8,61.69,61.71,8144.0,61.73,61.8,61.69,61.71,8144.0
2025-01-21 12:05:00,61.73,61.79,61.65,61.67,23668.0,61.73,61.79,61.65,61.67,23668.0
2025-01-21 12:10:00,61.69,61.7,61.64,61.69,6645.0,61.69,61.7,61.64,61.69,6645.0
2025-01-21 12:15:00,61.7,61.71,61.66,61.68,13385.0,61.7,61.71,61.66,61.68,13385.0
2025-01-21 12:20:00,61.68,61.73,61.59,61.73,14155.0,61.68,61.73,61.59,61.73,14155.0
2025-01-21 12:25:00,61.71,61.77,61.69,61.7,37632.0,61.71,61.77,61.69,61.7,37632.0
2025-01-21 12:30:00,61.68,61.69,61.61,61.64,13056.0,61.68,61.69,61.61,61.64,13056.0
2025-01-21 12:35:00,61.64,61.67,61.58,61.63,13718.0,61.64,61.67,61.58,61.63,13718.0
2025-01-21 12:40:00,61.63,61.8,61.62,61.75,10398.0,61.63,61.8,61.62,61.75,10398.0
2025-01-21 12:45:00,61.74,61.77,61.71,61.74,8592.0,61.74,61.77,61.71,61.74,8592.0
2025-01-21 12:50:00,61.75,61.76,61.7,61.72,10794.0,61.75,61.76,61.7,61.72,10794.0
2025-01-21 12:55:00,61.72,61.73,61.66,61.68,10749.0,61.72,61.73,61.66,61.68,10749.0
2025-01-21 13:00:00,61.66,61.67,61.57,61.63,5766.0,61.66,61.67,61.57,61.63,5766.0
2025-01-21 13:05:00,61.6,61.67,61.58,61.64,6624.0,61.6,61.67,61.58,61.64,6624.0
2025-01-21 13:10:00,61.61,61.62,61.54,61.55,2952.0,61.61,61.62,61.54,61.55,2952.0
2025-01-21 13:15:00,61.54,61.59,61.52,61.58,4543.0,61.54,61.59,61.52,61.58,4543.0
2025-01-21 13:20:00,61.6,61.67,61.56,61.56,10672.0,61.6,61.67,61.56,61.56,10672.0
2025-01-21 13:25:00,61.57,61.62,61.53,61.62,9327.0,61.57,61.62,61.53,61.62,9327.0
2025-01-21 13:30:00,61.62,61.64,61.55,61.58,4423.0,61.62,61.64,61.55,61.58,4423.0
2025-01-21 13:35:00,61.6,61.62,61.56,61.58,5436.0,61.6,61.62,61.56,61.58,5436.0
2025-01-21 13:40:00,61.59,61.64,61.55,61.59,10371.0,61.59,61.64,61.55,61.59,10371.0
2025-01-21 13:45:00,61.59,61.61,61.54,61.58,10931.0,61.59,61.61,61.54,61.58,10931.0
2025-01-21 13:50:00,61.58,61.6,61.56,61.59,4862.0,61.58,61.6,61.56,61.59,4862.0
2025-01-21 13:55:00,61.56,61.64,61.55,61.58,11096.0,61.56,61.64,61.55,61.58,11096.0
2025-01-21 14:00:00,61.58,61.61,61.55,61.57,8583.0,61.58,61.61,61.55,61.57,8583.0
2025-01-21 14:05:00,61.59,61.64,61.56,61.59,13996.0,61.59,61.64,61.56,61.59,13996.0
2025-01-21 14:10:00,61.62,61.63,61.5,61.54,12936.0,61.62,61.63,61.5,61.54,12936.0
2025-01-21 14:15:00,61.54,61.6,61.48,61.48,11337.0,61.54,61.6,61.48,61.48,11337.0
2025-01-21 14:20:00,61.49,61.51,61.44,61.47,9000.0,61.49,61.51,61.44,61.47,9000.0
2025-01-21 14:25:00,61.47,61.48,61.4,61.42,12028.0,61.47,61.48,61.4,61.42,12028.0
2025-01-21 14:30:00,61.43,61.51,61.42,61.43,10759.0,61.43,61.51,61.42,61.43,10759.0
2025-01-21 14:35:00,61.41,61.52,61.37,61.5,11817.0,61.41,61.52,61.37,61.5,11817.0
2025-01-21 14:40:00,61.48,61.5,61.46,61.46,6419.0,61.48,61.5,61.46,61.46,6419.0
2025-01-21 14:45:00,61.48,61.55,61.43,61.48,38860.0,61.48,61.55,61.43,61.48,38860.0
2025-01-21 14:50:00,61.51,61.57,61.48,61.53,19959.0,61.51,61.57,61.48,61.53,19959.0
2025-01-21 14:55:00,61.53,61.6,61.5,61.53,12561.0,61.53,61.6,61.5,61.53,12561.0
2025-01-21 15:00:00,61.5,61.53,61.43,61.45,9243.0,61.5,61.53,61.43,61.45,9243.0
2025-01-21 15:05:00,61.45,61.5,61.44,61.48,18010.0,61.45,61.5,61.44,61.48,18010.0
2025-01-21 15:10:00,61.46,61.5,61.44,61.5,9648.0,61.46,61.5,61.44,61.5,9648.0
2025-01-21 15:15:00,61.48,61.58,61.42,61.58,16877.0,61.48,61.58,61.42,61.58,16877.0
2025-01-21 15:20:00,61.56,61.58,61.54,61.58,13089.0,61.56,61.58,61.54,61.58,13089.0
2025-01-21 15:25:00,61.58,61.65,61.58,61.63,13600.0,61.58,61.65,61.58,61.63,13600.0
2025-01-21 15:30:00,61.6,61.69,61.58,61.63,24367.0,61.6,61.69,61.58,61.63,24367.0
2025-01-21 15:35:00,61.61,61.63,61.53,61.59,25371.0,61.61,61.63,61.53,61.59,25371.0
2025-01-21 15:40:00,61.61,61.67,61.6,61.65,20511.0,61.61,61.67,61.6,61.65,20511.0
2025-01-21 15:45:00,61.65,61.73,61.64,61.73,23090.0,61.65,61.73,61.64,61.73,23090.0
2025-01-21 15:50:00,61.73,61.89,61.73,61.86,50561.0,61.73,61.89,61.73,61.86,50561.0
2025-01-21 15:55:00,61.86,61.97,61.65,61.82,246132.0,61.86,61.97,61.65,61.82,246132.0
2025-01-22 09:30:00,65.13,65.56,63.64,64.38,380365.0,65.13,65.56,63.64,64.38,380365.0
2025-01-22 09:35:00,64.23,64.68,63.04,64.53,199206.0,64.23,64.68,63.04,64.53,199206.0
2025-01-22 09:40:00,64.53,64.9,64.33,64.66,161587.0,64.53,64.9,64.33,64.66,161587.0
2025-01-22 09:45:00,64.68,65.11,64.61,64.84,114928.0,64.68,65.11,64.61,64.84,114928.0
2025-01-22 09:50:00,64.75,64.86,64.28,64.34,35538.0,64.75,64.86,64.28,64.34,35538.0
2025-01-22 09:55:00,64.43,64.88,64.3,64.81,54301.0,64.43,64.88,64.3,64.81,54301.0
2025-01-22 10:00:00,64.8,65.0,64.79,64.92,55670.0,64.8,65.0,64.79,64.92,55670.0
2025-01-22 10:05:00,64.98,64.99,64.66,64.76,46342.0,64.98,64.99,64.66,64.76,46342.0
2025-01-22 10:10:00,64.76,64.78,64.21,64.25,60544.0,64.76,64.78,64.21,64.25,60544.0
2025-01-22 10:15:00,64.24,64.39,64.1,64.31,30781.0,64.24,64.39,64.1,64.31,30781.0
2025-01-22 10:20:00,64.33,64.34,64.06,64.23,33959.0,64.33,64.34,64.06,64.23,33959.0
2025-01-22 10:25:00,64.22,64.22,63.75,63.95,69258.0,64.22,64.22,63.75,63.95,69258.0
2025-01-22 10:30:00,63.97,64.0,63.68,63.98,26308.0,63.97,64.0,63.68,63.98,26308.0
2025-01-22 10:35:00,63.97,64.02,63.5,63.65,41813.0,63.97,64.02,63.5,63.65,41813.0
2025-01-22 10:40:00,63.65,63.67,63.18,63.33,51577.0,63.65,63.67,63.18,63.33,51577.0
2025-01-22 10:45:00,63.28,63.41,63.03,63.05,93573.0,63.28,63.41,63.03,63.05,93573.0
2025-01-22 10:50:00,63.07,63.4,63.04,63.35,26228.0,63.07,63.4,63.04,63.35,26228.0
2025-01-22 10:55:00,63.35,63.47,63.17,63.3,42836.0,63.35,63.47,63.17,63.3,42836.0
2025-01-22 11:00:00,63.28,63.33,63.07,63.12,36032.0,63.28,63.33,63.07,63.12,36032.0
2025-01-22 11:05:00,63.15,63.46,63.14,63.24,28304.0,63.15,63.46,63.14,63.24,28304.0
2025-01-22 11:10:00,63.27,63.55,63.2,63.54,39297.0,63.27,63.55,63.2,63.54,39297.0
2025-01-22 11:15:00,63.52,63.7,63.47,63.68,21696.0,63.52,63.7,63.47,63.68,21696.0
2025-01-22 11:20:00,63.71,63.82,63.63,63.63,22576.0,63.71,63.82,63.63,63.63,22576.0
2025-01-22 11:25:00,63.63,63.84,63.63,63.73,25002.0,63.63,63.84,63.63,63.73,25002.0
2025-01-22 11:30:00,63.77,63.96,63.67,63.71,49575.0,63.77,63.96,63.67,63.71,49575.0
2025-01-22 11:35:00,63.68,63.68,63.53,63.59,20705.0,63.68,63.68,63.53,63.59,20705.0
2025-01-22 11:40:00,63.61,63.62,63.42,63.42,15290.0,63.61,63.62,63.42,63.42,15290.0
2025-01-22 11:45:00,63.43,63.51,63.41,63.48,10827.0,63.43,63.51,63.41,63.48,10827.0
2025-01-22 11:50:00,63.47,63.5,63.24,63.25,45905.0,63.47,63.5,63.24,63.25,45905.0
2025-01-22 11:55:00,63.25,63.42,63.21,63.23,21539.0,63.25,63.42,63.21,63.23,21539.0
2025-01-22 12:00:00,63.23,63.32,63.21,63.26,12809.0,63.23,63.32,63.21,63.26,12809.0
2025-01-22 12:05:00,63.27,63.3,63.17,63.29,16841.0,63.27,63.3,63.17,63.29,16841.0
2025-01-22 12:10:00,63.29,63.34,63.16,63.26,28088.0,63.29,63.34,63.16,63.26,28088.0
2025-01-22 12:15:00,63.26,63.42,63.25,63.35,10453.0,63.26,63.42,63.25,63.35,10453.0
2025-01-22 12:20:00,63.39,63.41,63.22,63.26,36245.0,63.39,63.41,63.22,63.26,36245.0
2025-01-22 12:25:00,63.22,63.22,63.03,63.03,18114.0,63.22,63.22,63.03,63.03,18114.0
2025-01-22 12:30:00,63.04,63.13,63.03,63.09,10239.0,63.04,63.13,63.03,63.09,10239.0
2025-01-22 12:35:00,63.1,63.1,63.03,63.09,13491.0,63.1,63.1,63.03,63.09,13491.0
2025-01-22 12:40:00,63.12,63.37,63.07,63.32,13083.0,63.12,63.37,63.07,63.32,13083.0
2025-01-22 12:45:00,63.32,63.45,63.31,63.45,17184.0,63.32,63.45,63.31,63.45,17184.0
2025-01-22 12:50:00,63.42,63.45,63.24,63.27,24931.0,63.42,63.45,63.24,63.27,24931.0
2025-01-22 12:55:00,63.27,63.32,63.23,63.28,16180.0,63.27,63.32,63.23,63.28,16180.0
2025-01-22 13:00:00,63.25,63.32,63.22,63.28,19059.0,63.25,63.32,63.22,63.28,19059.0
2025-01-22 13:05:00,63.28,63.38,63.25,63.34,16451.0,63.28,63.38,63.25,63.34,16451.0
2025-01-22 13:10:00,63.35,63.4,63.3,63.32,14942.0,63.35,63.4,63.3,63.32,14942.0
2025-01-22 13:15:00,63.32,63.42,63.31,63.33,15313.0,63.32,63.42,63.31,63.33,15313.0
2025-01-22 13:20:00,63.35,63.45,63.3,63.32,17606.0,63.35,63.45,63.3,63.32,17606.0
2025-01-22 13:25:00,63.32,63.35,63.26,63.32,9647.0,63.32,63.35,63.26,63.32,9647.0
2025-01-22 13:30:00,63.32,63.43,63.31,63.41,11482.0,63.32,63.43,63.31,63.41,11482.0
2025-01-22 13:35:00,63.41,63.42,63.32,63.34,13337.0,63.41,63.42,63.32,63.34,13337.0
2025-01-22 13:40:00,63.31,63.33,63.09,63.12,18286.0,63.31,63.33,63.09,63.12,18286.0
2025-01-22 13:45:00,63.12,63.16,63.04,63.09,17335.0,63.12,63.16,63.04,63.09,17335.0
2025-01-22 13:50:00,63.09,63.14,63.03,63.08,17994.0,63.09,63.14,63.03,63.08,17994.0
2025-01-22 13:55:00,63.07,63.32,63.06,63.3,24341.0,63.07,63.32,63.06,63.3,24341.0
2025-01-22 14:00:00,63.32,63.33,63.14,63.3,27612.0,63.32,63.33,63.14,63.3,27612.0
2025-01-22 14:05:00,63.3,63.31,63.23,63.31,10650.0,63.3,63.31,63.23,63.31,10650.0
2025-01-22 14:10:00,63.29,63.4,63.28,63.37,22829.0,63.29,63.4,63.28,63.37,22829.0
2025-01-22 14:15:00,63.33,63.34,63.25,63.29,8261.0,63.33,63.34,63.25,63.29,8261.0
2025-01-22 14:20:00,63.27,63.38,63.27,63.32,17995.0,63.27,63.38,63.27,63.32,17995.0
2025-01-22 14:25:00,63.33,63.33,63.23,63.25,24824.0,63.33,63.33,63.23,63.25,24824.0
2025-01-22 14:30:00,63.26,63.33,63.1,63.14,69238.0,63.26,63.33,63.1,63.14,69238.0
2025-01-22 14:35:00,63.1,63.23,63.07,63.23,19139.0,63.1,63.23,63.07,63.23,19139.0
2025-01-22 14:40:00,63.23,63.25,63.17,63.25,24186.0,63.23,63.25,63.17,63.25,24186.0
2025-01-22 14:45:00,63.26,63.29,63.19,63.21,20819.0,63.26,63.29,63.19,63.21,20819.0
2025-01-22 14:50:00,63.21,63.27,63.16,63.26,34818.0,63.21,63.27,63.16,63.26,34818.0
2025-01-22 14:55:00,63.27,63.3,63.07,63.08,15716.0,63.27,63.3,63.07,63.08,15716.0
2025-01-22 15:00:00,63.08,63.12,63.05,63.09,22208.0,63.08,63.12,63.05,63.09,22208.0
2025-01-22 15:05:00,63.09,63.18,63.08,63.16,27669.0,63.09,63.18,63.08,63.16,27669.0
2025-01-22 15:10:00,63.16,63.27,63.1,63.26,25802.0,63.16,63.27,63.1,63.26,25802.0
2025-01-22 15:15:00,63.26,63.34,63.18,63.24,30400.0,63.26,63.34,63.18,63.24,30400.0
2025-01-22 15:20:00,63.25,63.25,63.1,63.1,20506.0,63.25,63.25,63.1,63.1,20506.0
2025-01-22 15:25:00,63.1,63.25,63.03,63.03,53598.0,63.1,63.25,63.03,63.03,53598.0
2025-01-22 15:30:00,63.03,63.03,62.94,63.02,31732.0,63.03,63.03,62.94,63.02,31732.0
2025-01-22 15:35:00,63.02,63.02,62.87,62.99,40454.0,63.02,63.02,62.87,62.99,40454.0
2025-01-22 15:40:00,62.97,62.98,62.88,62.95,37484.0,62.97,62.98,62.88,62.95,37484.0
2025-01-22 15:45:00,62.96,63.08,62.96,63.07,44757.0,62.96,63.08,62.96,63.07,44757.0
2025-01-22 15:50:00,63.06,63.07,62.94,62.98,107621.0,63.06,63.07,62.94,62.98,107621.0
2025-01-22 15:55:00,62.96,62.98,62.72,62.73,332018.0,62.96,62.98,62.72,62.73,332018.0
2025-01-23 09:30:00,63.1,64.65,62.95,64.45,105480.0,63.1,64.65,62.95,64.45,105480.0
2025-01-23 09:35:00,64.33,64.49,63.25,63.75,47061.0,64.33,64.49,63.25,63.75,47061.0
2025-01-23 09:40:00,63.64,63.97,63.6,63.68,24396.0,63.64,63.97,63.6,63.68,24396.0
2025-01-23 09:45:00,63.7,64.04,63.49,63.57,43053.0,63.7,64.04,63.49,63.57,43053.0
2025-01-23 09:50:00,63.6,63.74,63.5,63.54,22974.0,63.6,63.74,63.5,63.54,22974.0
2025-01-23 09:55:00,63.61,64.12,63.6,64.1,43621.0,63.61,64.12,63.6,64.1,43621.0
2025-01-23 10:00:00,64.12,64.16,63.82,63.84,43074.0,64.12,64.16,63.82,63.84,43074.0
2025-01-23 10:05:00,63.88,64.03,63.81,64.02,32924.0,63.88,64.03,63.81,64.02,32924.0
2025-01-23 10:10:00,64.01,64.26,63.91,64.01,46519.0,64.01,64.26,63.91,64.01,46519.0
2025-01-23 10:15:00,64.03,64.25,63.87,64.2,24326.0,64.03,64.25,63.87,64.2,24326.0
2025-01-23 10:20:00,64.16,64.22,63.97,64.04,29678.0,64.16,64.22,63.97,64.04,29678.0
2025-01-23 10:25:00,64.02,64.17,63.95,64.14,32087.0,64.02,64.17,63.95,64.14,32087.0
2025-01-23 10:30:00,64.1,64.21,63.94,64.03,25541.0,64.1,64.21,63.94,64.03,25541.0
2025-01-23 10:35:00,64.08,64.21,63.85,63.87,20636.0,64.08,64.21,63.85,63.87,20636.0
2025-01-23 10:40:00,63.85,64.06,63.81,63.88,13791.0,63.85,64.06,63.81,63.88,13791.0
2025-01-23 10:45:00,63.91,63.95,63.75,63.8,17872.0,63.91,63.95,63.75,63.8,17872.0
2025-01-23 10:50:00,63.79,63.84,63.68,63.71,17076.0,63.79,63.84,63.68,63.71,17076.0
2025-01-23 10:55:00,63.68,63.8,63.63,63.7,15095.0,63.68,63.8,63.63,63.7,15095.0
2025-01-23 11:00:00,63.74,63.96,63.72,63.96,11232.0,63.74,63.96,63.72,63.96,11232.0
2025-01-23 11:05:00,63.93,63.93,63.72,63.82,16190.0,63.93,63.93,63.72,63.82,16190.0
2025-01-23 11:10:00,63.82,63.92,63.63,63.9,18368.0,63.82,63.92,63.63,63.9,18368.0
2025-01-23 11:15:00,63.93,64.11,63.9,64.09,9075.0,63.93,64.11,63.9,64.09,9075.0
2025-01-23 11:20:00,64.09,64.24,64.02,64.19,10958.0,64.09,64.24,64.02,64.19,10958.0
2025-01-23 11:25:00,64.2,64.29,64.07,64.29,13311.0,64.2,64.29,64.07,64.29,13311.0
2025-01-23 11:30:00,64.29,64.3,64.02,64.1,14519.0,64.29,64.3,64.02,64.1,14519.0
2025-01-23 11:35:00,64.14,64.16,64.06,64.08,15573.0,64.14,64.16,64.06,64.08,15573.0
2025-01-23 11:40:00,64.08,64.28,64.05,64.23,12858.0,64.08,64.28,64.05,64.23,12858.0
2025-01-23 11:45:00,64.21,64.41,64.21,64.29,9807.0,64.21,64.41,64.21,64.29,9807.0
2025-01-23 11:50:00,64.29,64.38,64.27,64.27,15123.0,64.29,64.38,64.27,64.27,15123.0
2025-01-23 11:55:00,64.25,64.33,64.24,64.25,11672.0,64.25,64.33,64.24,64.25,11672.0
2025-01-23 12:00:00,64.28,64.29,64.03,64.08,12741.0,64.28,64.29,64.03,64.08,12741.0
2025-01-23 12:05:00,64.11,64.14,64.03,64.09,10775.0,64.11,64.14,64.03,64.09,10775.0
2025-01-23 12:10:00,64.09,64.17,64.04,64.04,11544.0,64.09,64.17,64.04,64.04,11544.0
2025-01-23 12:15:00,64.06,64.1,64.0,64.07,5697.0,64.06,64.1,64.0,64.07,5697.0
2025-01-23 12:20:00,64.07,64.16,63.99,64.13,16328.0,64.07,64.16,63.99,64.13,16328.0
2025-01-23 12:25:00,64.08,64.23,64.08,64.23,9764.0,64.08,64.23,64.08,64.23,9764.0
2025-01-23 12:30:00,64.24,64.25,64.09,64.24,12918.0,64.24,64.25,64.09,64.24,12918.0
2025-01-23 12:35:00,64.2,64.23,64.06,64.2,10958.0,64.2,64.23,64.06,64.2,10958.0
2025-01-23 12:40:00,64.14,64.18,64.11,64.11,10679.0,64.14,64.18,64.11,64.11,10679.0
2025-01-23 12:45:00,64.14,64.14,64.0,64.03,10186.0,64.14,64.14,64.0,64.03,10186.0
2025-01-23 12:50:00,64.0,64.06,63.97,64.01,9909.0,64.0,64.06,63.97,64.01,9909.0
2025-01-23 12:55:00,64.01,64.05,63.99,64.02,6756.0,64.01,64.05,63.99,64.02,6756.0
2025-01-23 13:00:00,64.02,64.07,64.0,64.06,10840.0,64.02,64.07,64.0,64.06,10840.0
2025-01-23 13:05:00,64.07,64.29,64.04,64.25,16464.0,64.07,64.29,64.04,64.25,16464.0
2025-01-23 13:10:00,64.25,64.33,64.22,64.29,12419.0,64.25,64.33,64.22,64.29,12419.0
2025-01-23 13:15:00,64.27,64.32,64.19,64.32,16089.0,64.27,64.32,64.19,64.32,16089.0
2025-01-23 13:20:00,64.33,64.33,64.22,64.27,6842.0,64.33,64.33,64.22,64.27,6842.0
2025-01-23 13:25:00,64.27,64.37,64.27,64.35,5678.0,64.27,64.37,64.27,64.35,5678.0
2025-01-23 13:30:00,64.36,64.36,64.23,64.26,17392.0,64.36,64.36,64.23,64.26,17392.0
2025-01-23 13:35:00,64.22,64.26,64.13,64.23,16859.0,64.22,64.26,64.13,64.23,16859.0
2025-01-23 13:40:00,64.23,64.28,64.16,64.28,8265.0,64.23,64.28,64.16,64.28,8265.0
2025-01-23 13:45:00,64.3,64.3,64.23,64.23,8033.0,64.3,64.3,64.23,64.23,8033.0
2025-01-23 13:50:00,64.22,64.27,64.17,64.24,6285.0,64.22,64.27,64.17,64.24,6285.0
2025-01-23 13:55:00,64.24,64.26,64.12,64.13,15213.0,64.24,64.26,64.12,64.13,15213.0
2025-01-23 14:00:00,64.15,64.28,64.13,64.2,14603.0,64.15,64.28,64.13,64.2,14603.0
2025-01-23 14:05:00,64.17,64.21,64.13,64.21,8299.0,64.17,64.21,64.13,64.21,8299.0
2025-01-23 14:10:00,64.19,64.21,64.13,64.19,8540.0,64.19,64.21,64.13,64.19,8540.0
2025-01-23 14:15:00,64.21,64.26,64.13,64.16,7978.0,64.21,64.26,64.13,64.16,7978.0
2025-01-23 14:20:00,64.16,64.26,64.14,64.26,15930.0,64.16,64.26,64.14,64.26,15930.0
2025-01-23 14:25:00,64.24,64.27,64.19,64.21,7288.0,64.24,64.27,64.19,64.21,7288.0
2025-01-23 14:30:00,64.21,64.23,64.09,64.09,13455.0,64.21,64.23,64.09,64.09,13455.0
2025-01-23 14:35:00,64.11,64.13,63.98,63.99,19260.0,64.11,64.13,63.98,63.99,19260.0
2025-01-23 14:40:00,63.99,64.03,63.94,63.94,7556.0,63.99,64.03,63.94,63.94,7556.0
2025-01-23 14:45:00,63.97,64.04,63.96,64.02,8829.0,63.97,64.04,63.96,64.02,8829.0
2025-01-23 14:50:00,64.0,64.04,63.96,64.03,9548.0,64.0,64.04,63.96,64.03,9548.0
2025-01-23 14:55:00,64.04,64.1,64.02,64.06,12481.0,64.04,64.1,64.02,64.06,12481.0
2025-01-23 15:00:00,64.04,64.1,64.03,64.07,7206.0,64.04,64.1,64.03,64.07,7206.0
2025-01-23 15:05:00,64.09,64.09,63.88,63.89,38438.0,64.09,64.09,63.88,63.89,38438.0
2025-01-23 15:10:00,63.9,63.95,63.83,63.92,25995.0,63.9,63.95,63.83,63.92,25995.0
2025-01-23 15:15:00,63.92,63.94,63.87,63.9,27845.0,63.92,63.94,63.87,63.9,27845.0
2025-01-23 15:20:00,63.89,63.92,63.84,63.92,14835.0,63.89,63.92,63.84,63.92,14835.0
2025-01-23 15:25:00,63.92,63.97,63.91,63.94,13609.0,63.92,63.97,63.91,63.94,13609.0
2025-01-23 15:30:00,63.94,63.94,63.75,63.76,29742.0,63.94,63.94,63.75,63.76,29742.0
2025-01-23 15:35:00,63.76,63.84,63.73,63.78,28489.0,63.76,63.84,63.73,63.78,28489.0
2025-01-23 15:40:00,63.78,63.89,63.78,63.86,43896.0,63.78,63.89,63.78,63.86,43896.0
2025-01-23 15:45:00,63.86,63.87,63.78,63.81,109032.0,63.86,63.87,63.78,63.81,109032.0
2025-01-23 15:50:00,63.8,63.92,63.75,63.83,102673.0,63.8,63.92,63.75,63.83,102673.0
2025-01-23 15:55:00,63.84,64.09,63.82,63.94,206251.0,63.84,64.09,63.82,63.94,206251.0
2025-01-24 09:30:00,64.13,64.31,63.78,63.86,95989.0,64.13,64.31,63.78,63.86,95989.0
2025-01-24 09:35:00,63.77,63.91,63.59,63.72,16787.0,63.77,63.91,63.59,63.72,16787.0
2025-01-24 09:40:00,63.8,63.95,63.6,63.78,17703.0,63.8,63.95,63.6,63.78,17703.0
2025-01-24 09:45:00,63.68,63.81,63.44,63.44,12191.0,63.68,63.81,63.44,63.44,12191.0
2025-01-24 09:50:00,63.42,63.46,63.04,63.09,28702.0,63.42,63.46,63.04,63.09,28702.0
2025-01-24 09:55:00,63.1,63.16,62.95,63.06,47428.0,63.1,63.16,62.95,63.06,47428.0
2025-01-24 10:00:00,63.08,63.15,62.95,63.07,38665.0,63.08,63.15,62.95,63.07,38665.0
2025-01-24 10:05:00,63.07,63.3,63.07,63.26,10242.0,63.07,63.3,63.07,63.26,10242.0
2025-01-24 10:10:00,63.28,63.31,63.21,63.23,5968.0,63.28,63.31,63.21,63.23,5968.0
2025-01-24 10:15:00,63.21,63.44,63.2,63.27,17167.0,63.21,63.44,63.2,63.27,17167.0
2025-01-24 10:20:00,63.26,63.35,63.24,63.3,13627.0,63.26,63.35,63.24,63.3,13627.0
2025-01-24 10:25:00,63.31,63.34,63.28,63.28,5079.0,63.31,63.34,63.28,63.28,5079.0
2025-01-24 10:30:00,63.29,63.3,63.21,63.24,12133.0,63.29,63.3,63.21,63.24,12133.0
2025-01-24 10:35:00,63.24,63.26,63.19,63.2,5076.0,63.24,63.26,63.19,63.2,5076.0
2025-01-24 10:40:00,63.19,63.24,63.11,63.23,14214.0,63.19,63.24,63.11,63.23,14214.0
2025-01-24 10:45:00,63.24,63.28,63.17,63.23,10097.0,63.24,63.28,63.17,63.23,10097.0
2025-01-24 10:50:00,63.23,63.34,63.2,63.28,14888.0,63.23,63.34,63.2,63.28,14888.0
2025-01-24 10:55:00,63.28,63.28,63.05,63.09,6972.0,63.28,63.28,63.05,63.09,6972.0
2025-01-24 11:00:00,63.09,63.12,63.06,63.08,15946.0,63.09,63.12,63.06,63.08,15946.0
2025-01-24 11:05:00,63.09,63.18,63.02,63.16,13059.0,63.09,63.18,63.02,63.16,13059.0
2025-01-24 11:10:00,63.18,63.31,63.1,63.27,10691.0,63.18,63.31,63.1,63.27,10691.0
2025-01-24 11:15:00,63.25,63.27,63.18,63.25,11480.0,63.25,63.27,63.18,63.25,11480.0
2025-01-24 11:20:00,63.25,63.34,63.23,63.33,31776.0,63.25,63.34,63.23,63.33,31776.0
2025-01-24 11:25:00,63.32,63.49,63.31,63.49,15439.0,63.32,63.49,63.31,63.49,15439.0
2025-01-24 11:30:00,63.49,63.55,63.45,63.52,11484.0,63.49,63.55,63.45,63.52,11484.0
2025-01-24 11:35:00,63.52,63.53,63.46,63.48,6502.0,63.52,63.53,63.46,63.48,6502.0
2025-01-24 11:40:00,63.48,63.48,63.29,63.41,21587.0,63.48,63.48,63.29,63.41,21587.0
2025-01-24 11:45:00,63.4,63.44,63.38,63.42,19209.0,63.4,63.44,63.38,63.42,19209.0
2025-01-24 11:50:00,63.42,63.43,63.34,63.4,12736.0,63.42,63.43,63.34,63.4,12736.0
2025-01-24 11:55:00,63.4,63.41,63.3,63.34,8943.0,63.4,63.41,63.3,63.34,8943.0
2025-01-24 12:00:00,63.33,63.43,63.29,63.43,12130.0,63.33,63.43,63.29,63.43,12130.0
2025-01-24 12:05:00,63.44,63.49,63.42,63.48,16036.0,63.44,63.49,63.42,63.48,16036.0
2025-01-24 12:10:00,63.48,63.48,63.41,63.42,16233.0,63.48,63.48,63.41,63.42,16233.0
2025-01-24 12:15:00,63.42,63.43,63.35,63.36,12492.0,63.42,63.43,63.35,63.36,12492.0
2025-01-24 12:20:00,63.36,63.43,63.34,63.42,17539.0,63.36,63.43,63.34,63.42,17539.0
2025-01-24 12:25:00,63.43,63.49,63.39,63.39,8373.0,63.43,63.49,63.39,63.39,8373.0
2025-01-24 12:30:00,63.39,63.41,63.37,63.39,8848.0,63.39,63.41,63.37,63.39,8848.0
2025-01-24 12:35:00,63.38,63.54,63.38,63.54,19748.0,63.38,63.54,63.38,63.54,19748.0
2025-01-24 12:40:00,63.55,63.67,63.55,63.59,14570.0,63.55,63.67,63.55,63.59,14570.0
2025-01-24 12:45:00,63.57,63.6,63.48,63.52,11626.0,63.57,63.6,63.48,63.52,11626.0
2025-01-24 12:50:00,63.52,63.53,63.44,63.46,21894.0,63.52,63.53,63.44,63.46,21894.0
2025-01-24 12:55:00,63.46,63.46,63.23,63.25,20329.0,63.46,63.46,63.23,63.25,20329.0
2025-01-24 13:00:00,63.25,63.32,63.2,63.3,29225.0,63.25,63.32,63.2,63.3,29225.0
2025-01-24 13:05:00,63.3,63.38,63.27,63.38,5941.0,63.3,63.38,63.27,63.38,5941.0
2025-01-24 13:10:00,63.36,63.36,63.23,63.26,12016.0,63.36,63.36,63.23,63.26,12016.0
2025-01-24 13:15:00,63.25,63.29,63.19,63.28,12213.0,63.25,63.29,63.19,63.28,12213.0
2025-01-24 13:20:00,63.26,63.4,63.26,63.39,14550.0,63.26,63.4,63.26,63.39,14550.0
2025-01-24 13:25:00,63.39,63.43,63.35,63.35,12635.0,63.39,63.43,63.35,63.35,12635.0
2025-01-24 13:30:00,63.35,63.41,63.32,63.32,16554.0,63.35,63.41,63.32,63.32,16554.0
2025-01-24 13:35:00,63.33,63.4,63.3,63.33,25747.0,63.33,63.4,63.3,63.33,25747.0
2025-01-24 13:40:00,63.33,63.5,63.32,63.47,20782.0,63.33,63.5,63.32,63.47,20782.0
2025-01-24 13:45:00,63.45,63.46,63.38,63.38,9973.0,63.45,63.46,63.38,63.38,9973.0
2025-01-24 13:50:00,63.39,63.43,63.36,63.41,20687.0,63.39,63.43,63.36,63.41,20687.0
2025-01-24 13:55:00,63.43,63.51,63.41,63.46,13440.0,63.43,63.51,63.41,63.46,13440.0
2025-01-24 14:00:00,63.46,63.48,63.4,63.4,14578.0,63.46,63.48,63.4,63.4,14578.0
2025-01-24 14:05:00,63.44,63.45,63.36,63.41,11905.0,63.44,63.45,63.36,63.41,11905.0
2025-01-24 14:10:00,63.41,63.44,63.34,63.36,14190.0,63.41,63.44,63.34,63.36,14190.0
2025-01-24 14:15:00,63.36,63.37,63.31,63.36,10475.0,63.36,63.37,63.31,63.36,10475.0
2025-01-24 14:20:00,63.37,63.37,63.27,63.31,11236.0,63.37,63.37,63.27,63.31,11236.0
2025-01-24 14:25:00,63.3,63.31,63.22,63.22,16673.0,63.3,63.31,63.22,63.22,16673.0
2025-01-24 14:30:00,63.22,63.34,63.21,63.34,25435.0,63.22,63.34,63.21,63.34,25435.0
2025-01-24 14:35:00,63.35,63.35,63.27,63.3,16286.0,63.35,63.35,63.27,63.3,16286.0
2025-01-24 14:40:00,63.31,63.31,63.28,63.29,13090.0,63.31,63.31,63.28,63.29,13090.0
2025-01-24 14:45:00,63.3,63.32,63.24,63.32,14284.0,63.3,63.32,63.24,63.32,14284.0
2025-01-24 14:50:00,63.32,63.33,63.24,63.24,14795.0,63.32,63.33,63.24,63.24,14795.0
2025-01-24 14:55:00,63.22,63.27,63.22,63.24,14600.0,63.22,63.27,63.22,63.24,14600.0
2025-01-24 15:00:00,63.24,63.29,63.19,63.29,23459.0,63.24,63.29,63.19,63.29,23459.0
2025-01-24 15:05:00,63.29,63.3,63.21,63.21,14429.0,63.29,63.3,63.21,63.21,14429.0
2025-01-24 15:10:00,63.21,63.25,63.2,63.23,15966.0,63.21,63.25,63.2,63.23,15966.0
2025-01-24 15:15:00,63.23,63.3,63.21,63.23,22320.0,63.23,63.3,63.21,63.23,22320.0
2025-01-24 15:20:00,63.23,63.24,63.18,63.19,20210.0,63.23,63.24,63.18,63.19,20210.0
2025-01-24 15:25:00,63.19,63.19,63.05,63.06,27197.0,63.19,63.19,63.05,63.06,27197.0
2025-01-24 15:30:00,63.06,63.13,63.02,63.05,37893.0,63.06,63.13,63.02,63.05,37893.0
2025-01-24 15:35:00,63.05,63.15,63.04,63.13,33267.0,63.05,63.15,63.04,63.13,33267.0
2025-01-24 15:40:00,63.13,63.18,63.09,63.13,57959.0,63.13,63.18,63.09,63.13,57959.0
2025-01-24 15:45:00,63.13,63.14,62.95,63.0,62551.0,63.13,63.14,62.95,63.0,62551.0
2025-01-24 15:50:00,63.0,63.18,62.99,63.13,86868.0,63.0,63.18,62.99,63.13,86868.0
2025-01-24 15:55:00,63.13,63.46,63.12,63.43,239282.0,63.13,63.46,63.12,63.43,239282.0
2025-01-27 09:30:00,64.11,64.31,63.62,63.63,90463.0,64.11,64.31,63.62,63.63,90463.0
2025-01-27 09:35:00,63.63,63.68,63.29,63.66,133190.0,63.63,63.68,63.29,63.66,133190.0
2025-01-27 09:40:00,63.61,64.05,63.31,64.05,75003.0,63.61,64.05,63.31,64.05,75003.0
2025-01-27 09:45:00,64.05,64.12,63.77,63.92,19581.0,64.05,64.12,63.77,63.92,19581.0
2025-01-27 09:50:00,63.92,64.06,63.69,63.95,28527.0,63.92,64.06,63.69,63.95,28527.0
2025-01-27 09:55:00,63.9,64.01,63.68,63.97,25002.0,63.9,64.01,63.68,63.97,25002.0
2025-01-27 10:00:00,63.98,64.25,63.89,64.11,34700.0,63.98,64.25,63.89,64.11,34700.0
2025-01-27 10:05:00,64.11,64.16,63.99,64.14,59363.0,64.11,64.16,63.99,64.14,59363.0
2025-01-27 10:10:00,64.11,64.19,63.9,63.91,42806.0,64.11,64.19,63.9,63.91,42806.0
2025-01-27 10:15:00,63.93,64.05,63.82,64.05,57195.0,63.93,64.05,63.82,64.05,57195.0
2025-01-27 10:20:00,64.02,64.1,63.98,64.04,44424.0,64.02,64.1,63.98,64.04,44424.0
2025-01-27 10:25:00,64.06,64.19,63.85,64.14,92688.0,64.06,64.19,63.85,64.14,92688.0
2025-01-27 10:30:00,64.1,64.11,63.8,63.89,55527.0,64.1,64.11,63.8,63.89,55527.0
2025-01-27 10:35:00,63.85,63.98,63.74,63.91,27165.0,63.85,63.98,63.74,63.91,27165.0
2025-01-27 10:40:00,63.91,63.97,63.77,63.81,26018.0,63.91,63.97,63.77,63.81,26018.0
2025-01-27 10:45:00,63.8,63.8,63.57,63.6,19367.0,63.8,63.8,63.57,63.6,19367.0
2025-01-27 10:50:00,63.61,63.69,63.59,63.6,16599.0,63.61,63.69,63.59,63.6,16599.0
2025-01-27 10:55:00,63.61,63.65,63.52,63.55,24717.0,63.61,63.65,63.52,63.55,24717.0
2025-01-27 11:00:00,63.53,63.58,63.32,63.33,23420.0,63.53,63.58,63.32,63.33,23420.0
2025-01-27 11:05:00,63.32,63.35,63.24,63.24,24878.0,63.32,63.35,63.24,63.24,24878.0
2025-01-27 11:10:00,63.26,63.35,63.14,63.19,17711.0,63.26,63.35,63.14,63.19,17711.0
2025-01-27 11:15:00,63.2,63.59,63.19,63.59,8388.0,63.2,63.59,63.19,63.59,8388.0
2025-01-27 11:20:00,63.59,63.66,63.51,63.63,11604.0,63.59,63.66,63.51,63.63,11604.0
2025-01-27 11:25:00,63.61,63.8,63.59,63.8,14776.0,63.61,63.8,63.59,63.8,14776.0
2025-01-27 11:30:00,63.76,63.9,63.72,63.83,13713.0,63.76,63.9,63.72,63.83,13713.0
2025-01-27 11:35:00,63.85,63.85,63.68,63.68,9530.0,63.85,63.85,63.68,63.68,9530.0
2025-01-27 11:40:00,63.7,64.01,63.69,63.87,41975.0,63.7,64.01,63.69,63.87,41975.0
2025-01-27 11:45:00,63.92,63.96,63.84,63.9,13435.0,63.92,63.96,63.84,63.9,13435.0
2025-01-27 11:50:00,63.89,63.91,63.78,63.88,14245.0,63.89,63.91,63.78,63.88,14245.0
2025-01-27 11:55:00,63.92,63.94,63.78,63.85,20315.0,63.92,63.94,63.78,63.85,20315.0
2025-01-27 12:00:00,63.83,63.98,63.77,63.98,10217.0,63.83,63.98,63.77,63.98,10217.0
2025-01-27 12:05:00,63.99,64.12,63.91,64.12,19239.0,63.99,64.12,63.91,64.12,19239.0
2025-01-27 12:10:00,64.14,64.14,64.01,64.03,9820.0,64.14,64.14,64.01,64.03,9820.0
2025-01-27 12:15:00,64.01,64.22,64.01,64.14,9426.0,64.01,64.22,64.01,64.14,9426.0
2025-01-27 12:20:00,64.14,64.21,64.12,64.17,7405.0,64.14,64.21,64.12,64.17,7405.0
2025-01-27 12:25:00,64.16,64.16,64.11,64.14,7440.0,64.16,64.16,64.11,64.14,7440.0
2025-01-27 12:30:00,64.14,64.23,64.14,64.22,10634.0,64.14,64.23,64.14,64.22,10634.0
2025-01-27 12:35:00,64.22,64.28,64.19,64.19,14110.0,64.22,64.28,64.19,64.19,14110.0
2025-01-27 12:40:00,64.2,64.25,64.08,64.1,8539.0,64.2,64.25,64.08,64.1,8539.0
2025-01-27 12:45:00,64.11,64.14,64.06,64.08,7087.0,64.11,64.14,64.06,64.08,7087.0
2025-01-27 12:50:00,64.1,64.1,63.99,64.03,10267.0,64.1,64.1,63.99,64.03,10267.0
2025-01-27 12:55:00,64.02,64.02,63.9,63.93,13434.0,64.02,64.02,63.9,63.93,13434.0
2025-01-27 13:00:00,63.94,63.97,63.9,63.96,6697.0,63.94,63.97,63.9,63.96,6697.0
2025-01-27 13:05:00,63.98,64.03,63.98,64.02,5479.0,63.98,64.03,63.98,64.02,5479.0
2025-01-27 13:10:00,63.99,63.99,63.86,63.92,10722.0,63.99,63.99,63.86,63.92,10722.0
2025-01-27 13:15:00,63.94,64.03,63.89,63.93,8772.0,63.94,64.03,63.89,63.93,8772.0
2025-01-27 13:20:00,63.95,64.07,63.94,64.03,7797.0,63.95,64.07,63.94,64.03,7797.0
2025-01-27 13:25:00,64.03,64.1,63.9,63.92,15510.0,64.03,64.1,63.9,63.92,15510.0
2025-01-27 13:30:00,63.91,64.0,63.9,63.95,8365.0,63.91,64.0,63.9,63.95,8365.0
2025-01-27 13:35:00,63.97,63.98,63.91,63.94,20412.0,63.97,63.98,63.91,63.94,20412.0
2025-01-27 13:40:00,63.93,64.02,63.92,64.0,13980.0,63.93,64.02,63.92,64.0,13980.0
2025-01-27 13:45:00,64.0,64.02,63.94,63.96,15530.0,64.0,64.02,63.94,63.96,15530.0
2025-01-27 13:50:00,63.96,64.02,63.96,63.99,17799.0,63.96,64.02,63.96,63.99,17799.0
2025-01-27 13:55:00,63.99,64.0,63.84,63.84,13288.0,63.99,64.0,63.84,63.84,13288.0
2025-01-27 14:00:00,63.88,64.14,63.88,64.12,18956.0,63.88,64.14,63.88,64.12,18956.0
2025-01-27 14:05:00,64.09,64.09,63.89,63.94,11981.0,64.09,64.09,63.89,63.94,11981.0
2025-01-27 14:10:00,63.96,64.0,63.94,63.99,9389.0,63.96,64.0,63.94,63.99,9389.0
2025-01-27 14:15:00,63.99,64.05,63.96,63.99,10270.0,63.99,64.05,63.96,63.99,10270.0
2025-01-27 14:20:00,63.99,63.99,63.89,63.9,18302.0,63.99,63.99,63.89,63.9,18302.0
2025-01-27 14:25:00,63.9,63.92,63.86,63.92,26074.0,63.9,63.92,63.86,63.92,26074.0
2025-01-27 14:30:00,63.9,63.94,63.83,63.84,19837.0,63.9,63.94,63.83,63.84,19837.0
2025-01-27 14:35:00,63.83,63.99,63.83,63.95,20075.0,63.83,63.99,63.83,63.95,20075.0
2025-01-27 14:40:00,63.95,64.03,63.94,64.0,25812.0,63.95,64.03,63.94,64.0,25812.0
2025-01-27 14:45:00,64.01,64.01,63.88,63.92,25019.0,64.01,64.01,63.88,63.92,25019.0
2025-01-27 14:50:00,63.92,63.94,63.88,63.89,21871.0,63.92,63.94,63.88,63.89,21871.0
2025-01-27 14:55:00,63.89,63.91,63.84,63.87,21671.0,63.89,63.91,63.84,63.87,21671.0
2025-01-27 15:00:00,63.86,63.95,63.86,63.93,21257.0,63.86,63.95,63.86,63.93,21257.0
2025-01-27 15:05:00,63.93,63.95,63.84,63.91,20952.0,63.93,63.95,63.84,63.91,20952.0
2025-01-27 15:10:00,63.94,63.97,63.9,63.9,30476.0,63.94,63.97,63.9,63.9,30476.0
2025-01-27 15:15:00,63.91,64.0,63.86,63.97,32986.0,63.91,64.0,63.86,63.97,32986.0
2025-01-27 15:20:00,63.98,63.99,63.94,63.95,26625.0,63.98,63.99,63.94,63.95,26625.0
2025-01-27 15:25:00,63.95,63.95,63.91,63.94,20901.0,63.95,63.95,63.91,63.94,20901.0
2025-01-27 15:30:00,63.94,63.96,63.88,63.92,31869.0,63.94,63.96,63.88,63.92,31869.0
2025-01-27 15:35:00,63.92,64.11,63.87,64.09,32495.0,63.92,64.11,63.87,64.09,32495.0
2025-01-27 15:40:00,64.09,64.2,64.09,64.2,33616.0,64.09,64.2,64.09,64.2,33616.0
2025-01-27 15:45:00,64.2,64.31,64.18,64.27,56796.0,64.2,64.31,64.18,64.27,56796.0
2025-01-27 15:50:00,64.27,64.29,64.0,64.01,75563.0,64.27,64.29,64.0,64.01,75563.0
2025-01-27 15:55:00,64.01,64.25,63.94,64.18,327378.0,64.01,64.25,63.94,64.18,327378.0
2025-01-28 09:30:00,63.7,64.32,63.31,63.31,31116.0,63.7,64.32,63.31,63.31,31116.0
2025-01-28 09:35:00,63.4,63.4,62.64,62.73,34597.0,63.4,63.4,62.64,62.73,34597.0
2025-01-28 09:40:00,62.73,62.87,62.59,62.72,93269.0,62.73,62.87,62.59,62.72,93269.0
2025-01-28 09:45:00,62.73,62.87,62.58,62.66,41945.0,62.73,62.87,62.58,62.66,41945.0
2025-01-28 09:50:00,62.66,62.86,62.58,62.84,35536.0,62.66,62.86,62.58,62.84,35536.0
2025-01-28 09:55:00,62.87,62.97,62.75,62.96,26369.0,62.87,62.97,62.75,62.96,26369.0
2025-01-28 10:00:00,62.94,63.11,62.83,63.11,28577.0,62.94,63.11,62.83,63.11,28577.0
2025-01-28 10:05:00,63.14,63.19,62.94,63.02,23463.0,63.14,63.19,62.94,63.02,23463.0
2025-01-28 10:10:00,63.0,63.12,62.93,62.99,18495.0,63.0,63.12,62.93,62.99,18495.0
2025-01-28 10:15:00,63.0,63.0,62.72,62.72,36806.0,63.0,63.0,62.72,62.72,36806.0
2025-01-28 10:20:00,62.74,62.81,62.58,62.63,35705.0,62.74,62.81,62.58,62.63,35705.0
2025-01-28 10:25:00,62.62,62.81,62.36,62.81,44585.0,62.62,62.81,62.36,62.81,44585.0
2025-01-28 10:30:00,62.8,63.01,62.8,62.86,29150.0,62.8,63.01,62.8,62.86,29150.0
2025-01-28 10:35:00,62.91,63.13,62.86,63.06,31498.0,62.91,63.13,62.86,63.06,31498.0
2025-01-28 10:40:00,63.01,63.14,62.95,63.01,17106.0,63.01,63.14,62.95,63.01,17106.0
2025-01-28 10:45:00,63.08,63.08,62.8,62.94,20169.0,63.08,63.08,62.8,62.94,20169.0
2025-01-28 10:50:00,62.93,63.24,62.92,63.16,13473.0,62.93,63.24,62.92,63.16,13473.0
2025-01-28 10:55:00,63.16,63.24,63.08,63.14,11833.0,63.16,63.24,63.08,63.14,11833.0
2025-01-28 11:00:00,63.16,63.28,63.15,63.27,7726.0,63.16,63.28,63.15,63.27,7726.0
2025-01-28 11:05:00,63.26,63.3,63.23,63.24,6631.0,63.26,63.3,63.23,63.24,6631.0
2025-01-28 11:10:00,63.28,63.28,63.06,63.1,57150.0,63.28,63.28,63.06,63.1,57150.0
2025-01-28 11:15:00,63.09,63.13,63.0,63.13,10131.0,63.09,63.13,63.0,63.13,10131.0
2025-01-28 11:20:00,63.14,63.15,63.05,63.09,15858.0,63.14,63.15,63.05,63.09,15858.0
2025-01-28 11:25:00,63.09,63.09,62.98,63.05,15610.0,63.09,63.09,62.98,63.05,15610.0
2025-01-28 11:30:00,63.03,63.06,62.95,62.96,10751.0,63.03,63.06,62.95,62.96,10751.0
2025-01-28 11:35:00,62.94,62.95,62.8,62.84,13101.0,62.94,62.95,62.8,62.84,13101.0
2025-01-28 11:40:00,62.85,62.95,62.77,62.88,10348.0,62.85,62.95,62.77,62.88,10348.0
2025-01-28 11:45:00,62.88,62.88,62.68,62.8,19994.0,62.88,62.88,62.68,62.8,19994.0
2025-01-28 11:50:00,62.81,62.87,62.69,62.87,47007.0,62.81,62.87,62.69,62.87,47007.0
2025-01-28 11:55:00,62.9,62.9,62.7,62.74,17142.0,62.9,62.9,62.7,62.74,17142.0
2025-01-28 12:00:00,62.75,62.76,62.63,62.67,13695.0,62.75,62.76,62.63,62.67,13695.0
2025-01-28 12:05:00,62.68,62.74,62.63,62.74,18863.0,62.68,62.74,62.63,62.74,18863.0
2025-01-28 12:10:00,62.72,62.77,62.64,62.66,23918.0,62.72,62.77,62.64,62.66,23918.0
2025-01-28 12:15:00,62.64,62.68,62.58,62.67,14041.0,62.64,62.68,62.58,62.67,14041.0
2025-01-28 12:20:00,62.66,62.7,62.61,62.64,15308.0,62.66,62.7,62.61,62.64,15308.0
2025-01-28 12:25:00,62.65,62.8,62.64,62.68,20477.0,62.65,62.8,62.64,62.68,20477.0
2025-01-28 12:30:00,62.7,62.85,62.68,62.74,13685.0,62.7,62.85,62.68,62.74,13685.0
2025-01-28 12:35:00,62.74,62.77,62.68,62.7,10478.0,62.74,62.77,62.68,62.7,10478.0
2025-01-28 12:40:00,62.71,62.77,62.67,62.71,8894.0,62.71,62.77,62.67,62.71,8894.0
2025-01-28 12:45:00,62.74,62.75,62.67,62.71,11507.0,62.74,62.75,62.67,62.71,11507.0
2025-01-28 12:50:00,62.71,62.76,62.68,62.73,15341.0,62.71,62.76,62.68,62.73,15341.0
2025-01-28 12:55:00,62.74,62.8,62.71,62.75,16137.0,62.74,62.8,62.71,62.75,16137.0
2025-01-28 13:00:00,62.76,62.88,62.75,62.82,22470.0,62.76,62.88,62.75,62.82,22470.0
2025-01-28 13:05:00,62.83,62.84,62.78,62.81,6485.0,62.83,62.84,62.78,62.81,6485.0
2025-01-28 13:10:00,62.83,62.86,62.79,62.85,11741.0,62.83,62.86,62.79,62.85,11741.0
2025-01-28 13:15:00,62.86,62.91,62.81,62.89,7435.0,62.86,62.91,62.81,62.89,7435.0
2025-01-28 13:20:00,62.89,62.93,62.85,62.87,19253.0,62.89,62.93,62.85,62.87,19253.0
2025-01-28 13:25:00,62.87,62.88,62.75,62.8,7102.0,62.87,62.88,62.75,62.8,7102.0
2025-01-28 13:30:00,62.8,62.89,62.8,62.87,14779.0,62.8,62.89,62.8,62.87,14779.0
2025-01-28 13:35:00,62.86,62.91,62.82,62.83,8346.0,62.86,62.91,62.82,62.83,8346.0
2025-01-28 13:40:00,62.84,62.87,62.68,62.71,14919.0,62.84,62.87,62.68,62.71,14919.0
2025-01-28 13:45:00,62.68,62.73,62.64,62.67,9212.0,62.68,62.73,62.64,62.67,9212.0
2025-01-28 13:50:00,62.67,62.69,62.61,62.61,5359.0,62.67,62.69,62.61,62.61,5359.0
2025-01-28 13:55:00,62.64,62.75,62.61,62.69,14147.0,62.64,62.75,62.61,62.69,14147.0
2025-01-28 14:00:00,62.69,62.81,62.69,62.78,10808.0,62.69,62.81,62.69,62.78,10808.0
2025-01-28 14:05:00,62.78,62.79,62.68,62.68,17521.0,62.78,62.79,62.68,62.68,17521.0
2025-01-28 14:10:00,62.68,62.71,62.62,62.66,21024.0,62.68,62.71,62.62,62.66,21024.0
2025-01-28 14:15:00,62.66,62.76,62.64,62.68,14192.0,62.66,62.76,62.64,62.68,14192.0
2025-01-28 14:20:00,62.69,62.7,62.63,62.66,10400.0,62.69,62.7,62.63,62.66,10400.0
2025-01-28 14:25:00,62.64,62.66,62.54,62.55,64853.0,62.64,62.66,62.54,62.55,64853.0
2025-01-28 14:30:00,62.55,62.61,62.53,62.57,22210.0,62.55,62.61,62.53,62.57,22210.0
2025-01-28 14:35:00,62.58,62.6,62.53,62.59,20556.0,62.58,62.6,62.53,62.59,20556.0
2025-01-28 14:40:00,62.59,62.61,62.57,62.6,41227.0,62.59,62.61,62.57,62.6,41227.0
2025-01-28 14:45:00,62.59,62.61,62.5,62.53,57629.0,62.59,62.61,62.5,62.53,57629.0
2025-01-28 14:50:00,62.53,62.57,62.51,62.54,22594.0,62.53,62.57,62.51,62.54,22594.0
2025-01-28 14:55:00,62.55,62.63,62.52,62.61,46590.0,62.55,62.63,62.52,62.61,46590.0
2025-01-28 15:00:00,62.62,62.62,62.43,62.44,84105.0,62.62,62.62,62.43,62.44,84105.0
2025-01-28 15:05:00,62.44,62.49,62.34,62.46,44914.0,62.44,62.49,62.34,62.46,44914.0
2025-01-28 15:10:00,62.48,62.49,62.43,62.48,49168.0,62.48,62.49,62.43,62.48,49168.0
2025-01-28 15:15:00,62.48,62.53,62.45,62.49,57229.0,62.48,62.53,62.45,62.49,57229.0
2025-01-28 15:20:00,62.5,62.56,62.49,62.52,64640.0,62.5,62.56,62.49,62.52,64640.0
2025-01-28 15:25:00,62.52,62.57,62.49,62.55,50961.0,62.52,62.57,62.49,62.55,50961.0
2025-01-28 15:30:00,62.55,62.58,62.5,62.56,58428.0,62.55,62.58,62.5,62.56,58428.0
2025-01-28 15:35:00,62.57,62.88,62.54,62.83,125600.0,62.57,62.88,62.54,62.83,125600.0
2025-01-28 15:40:00,62.83,62.94,62.8,62.88,68670.0,62.83,62.94,62.8,62.88,68670.0
2025-01-28 15:45:00,62.88,62.96,62.74,62.82,44903.0,62.88,62.96,62.74,62.82,44903.0
2025-01-28 15:50:00,62.81,62.96,62.8,62.85,54983.0,62.81,62.96,62.8,62.85,54983.0
2025-01-28 15:55:00,62.84,62.9,62.73,62.81,145965.0,62.84,62.9,62.73,62.81,145965.0
2025-01-29 09:30:00,62.71,63.01,62.35,62.42,53872.0,62.71,63.01,62.35,62.42,53872.0
2025-01-29 09:35:00,62.34,62.65,62.28,62.62,15453.0,62.34,62.65,62.28,62.62,15453.0
2025-01-29 09:40:00,62.67,62.78,62.59,62.59,24215.0,62.67,62.78,62.59,62.59,24215.0
2025-01-29 09:45:00,62.6,62.73,62.56,62.69,13620.0,62.6,62.73,62.56,62.69,13620.0
2025-01-29 09:50:00,62.66,62.69,62.48,62.5,19657.0,62.66,62.69,62.48,62.5,19657.0
2025-01-29 09:55:00,62.48,62.62,62.33,62.55,49492.0,62.48,62.62,62.33,62.55,49492.0
2025-01-29 10:00:00,62.58,62.77,62.58,62.74,42838.0,62.58,62.77,62.58,62.74,42838.0
2025-01-29 10:05:00,62.77,62.97,62.7,62.89,23449.0,62.77,62.97,62.7,62.89,23449.0
2025-01-29 10:10:00,62.9,63.0,62.77,63.0,18180.0,62.9,63.0,62.77,63.0,18180.0
2025-01-29 10:15:00,63.0,63.03,62.72,62.76,8821.0,63.0,63.03,62.72,62.76,8821.0
2025-01-29 10:20:00,62.78,62.89,62.73,62.84,12322.0,62.78,62.89,62.73,62.84,12322.0
2025-01-29 10:25:00,62.86,62.88,62.74,62.74,9987.0,62.86,62.88,62.74,62.74,9987.0
2025-01-29 10:30:00,62.8,62.91,62.76,62.91,6756.0,62.8,62.91,62.76,62.91,6756.0
2025-01-29 10:35:00,62.93,62.93,62.81,62.88,10787.0,62.93,62.93,62.81,62.88,10787.0
2025-01-29 10:40:00,62.89,63.04,62.88,63.02,7433.0,62.89,63.04,62.88,63.02,7433.0
2025-01-29 10:45:00,63.04,63.06,62.95,63.03,15012.0,63.04,63.06,62.95,63.03,15012.0
2025-01-29 10:50:00,63.05,63.05,62.94,63.0,11056.0,63.05,63.05,62.94,63.0,11056.0
2025-01-29 10:55:00,62.97,62.99,62.91,62.95,11482.0,62.97,62.99,62.91,62.95,11482.0
2025-01-29 11:00:00,62.95,63.09,62.93,63.07,11185.0,62.95,63.09,62.93,63.07,11185.0
2025-01-29 11:05:00,63.04,63.09,63.0,63.08,5154.0,63.04,63.09,63.0,63.08,5154.0
2025-01-29 11:10:00,63.08,63.08,62.9,62.91,11894.0,63.08,63.08,62.9,62.91,11894.0
2025-01-29 11:15:00,62.9,62.97,62.84,62.94,8930.0,62.9,62.97,62.84,62.94,8930.0
2025-01-29 11:20:00,62.94,62.96,62.85,62.86,9339.0,62.94,62.96,62.85,62.86,9339.0
2025-01-29 11:25:00,62.86,62.95,62.85,62.95,17345.0,62.86,62.95,62.85,62.95,17345.0
2025-01-29 11:30:00,62.94,62.94,62.78,62.8,7295.0,62.94,62.94,62.78,62.8,7295.0
2025-01-29 11:35:00,62.8,62.83,62.77,62.78,8373.0,62.8,62.83,62.77,62.78,8373.0
2025-01-29 11:40:00,62.76,62.77,62.68,62.74,6477.0,62.76,62.77,62.68,62.74,6477.0
2025-01-29 11:45:00,62.77,62.78,62.72,62.76,5777.0,62.77,62.78,62.72,62.76,5777.0
2025-01-29 11:50:00,62.76,62.89,62.76,62.89,12828.0,62.76,62.89,62.76,62.89,12828.0
2025-01-29 11:55:00,62.88,62.88,62.78,62.86,7840.0,62.88,62.88,62.78,62.86,7840.0
2025-01-29 12:00:00,62.84,62.88,62.76,62.86,33072.0,62.84,62.88,62.76,62.86,33072.0
2025-01-29 12:05:00,62.88,62.92,62.84,62.85,11895.0,62.88,62.92,62.84,62.85,11895.0
2025-01-29 12:10:00,62.86,62.89,62.81,62.83,6119.0,62.86,62.89,62.81,62.83,6119.0
2025-01-29 12:15:00,62.83,62.98,62.83,62.92,6588.0,62.83,62.98,62.83,62.92,6588.0
2025-01-29 12:20:00,62.92,62.98,62.9,62.93,10680.0,62.92,62.98,62.9,62.93,10680.0
2025-01-29 12:25:00,62.93,62.93,62.84,62.84,5768.0,62.93,62.93,62.84,62.84,5768.0
2025-01-29 12:30:00,62.86,62.92,62.84,62.89,3930.0,62.86,62.92,62.84,62.89,3930.0
2025-01-29 12:35:00,62.9,62.95,62.87,62.92,8706.0,62.9,62.95,62.87,62.92,8706.0
2025-01-29 12:40:00,62.91,62.94,62.89,62.94,8251.0,62.91,62.94,62.89,62.94,8251.0
2025-01-29 12:45:00,62.95,62.97,62.9,62.94,10150.0,62.95,62.97,62.9,62.94,10150.0
2025-01-29 12:50:00,62.96,63.03,62.95,62.95,16837.0,62.96,63.03,62.95,62.95,16837.0
2025-01-29 12:55:00,62.97,63.07,62.96,63.02,9837.0,62.97,63.07,62.96,63.02,9837.0
2025-01-29 13:00:00,63.01,63.01,62.86,62.88,14482.0,63.01,63.01,62.86,62.88,14482.0
2025-01-29 13:05:00,62.88,63.03,62.88,63.03,3812.0,62.88,63.03,62.88,63.03,3812.0
2025-01-29 13:10:00,63.0,63.07,62.95,63.02,11899.0,63.0,63.07,62.95,63.02,11899.0
2025-01-29 13:15:00,63.02,63.04,62.97,63.0,6968.0,63.02,63.04,62.97,63.0,6968.0
2025-01-29 13:20:00,62.98,63.02,62.96,63.0,9529.0,62.98,63.02,62.96,63.0,9529.0
2025-01-29 13:25:00,63.0,63.06,63.0,63.05,6653.0,63.0,63.06,63.0,63.05,6653.0
2025-01-29 13:30:00,63.05,63.05,62.98,62.98,6794.0,63.05,63.05,62.98,62.98,6794.0
2025-01-29 13:35:00,63.0,63.08,62.99,63.0,9377.0,63.0,63.08,62.99,63.0,9377.0
2025-01-29 13:40:00,63.01,63.01,62.95,62.99,6242.0,63.01,63.01,62.95,62.99,6242.0
2025-01-29 13:45:00,62.98,63.04,62.98,63.04,15721.0,62.98,63.04,62.98,63.04,15721.0
2025-01-29 13:50:00,63.02,63.05,62.99,63.04,19062.0,63.02,63.05,62.99,63.04,19062.0
2025-01-29 13:55:00,63.03,63.05,62.92,62.92,3182.0,63.03,63.05,62.92,62.92,3182.0
2025-01-29 14:00:00,62.88,62.88,62.56,62.56,7202.0,62.88,62.88,62.56,62.56,7202.0
2025-01-29 14:05:00,62.55,62.6,62.46,62.55,12781.0,62.55,62.6,62.46,62.55,12781.0
2025-01-29 14:10:00,62.52,62.6,62.47,62.56,16495.0,62.52,62.6,62.47,62.56,16495.0
2025-01-29 14:15:00,62.54,62.63,62.54,62.56,4950.0,62.54,62.63,62.54,62.56,4950.0
2025-01-29 14:20:00,62.54,62.57,62.51,62.57,1649.0,62.54,62.57,62.51,62.57,1649.0
2025-01-29 14:25:00,62.55,62.61,62.5,62.58,12545.0,62.55,62.61,62.5,62.58,12545.0
2025-01-29 14:30:00,62.57,62.74,62.52,62.73,112254.0,62.57,62.74,62.52,62.73,112254.0
2025-01-29 14:35:00,62.71,62.91,62.6,62.88,30670.0,62.71,62.91,62.6,62.88,30670.0
2025-01-29 14:40:00,62.86,63.0,62.8,62.84,19559.0,62.86,63.0,62.8,62.84,19559.0
2025-01-29 14:45:00,62.82,62.94,62.77,62.77,15410.0,62.82,62.94,62.77,62.77,15410.0
2025-01-29 14:50:00,62.8,62.96,62.76,62.85,9642.0,62.8,62.96,62.76,62.85,9642.0
2025-01-29 14:55:00,62.83,62.85,62.63,62.7,11568.0,62.83,62.85,62.63,62.7,11568.0
2025-01-29 15:00:00,62.68,62.78,62.61,62.64,17341.0,62.68,62.78,62.61,62.64,17341.0
2025-01-29 15:05:00,62.63,62.68,62.55,62.63,13932.0,62.63,62.68,62.55,62.63,13932.0
2025-01-29 15:10:00,62.63,62.73,62.58,62.67,17870.0,62.63,62.73,62.58,62.67,17870.0
2025-01-29 15:15:00,62.65,62.67,62.58,62.64,13127.0,62.65,62.67,62.58,62.64,13127.0
2025-01-29 15:20:00,62.67,62.85,62.67,62.82,15581.0,62.67,62.85,62.67,62.82,15581.0
2025-01-29 15:25:00,62.81,62.87,62.75,62.8,15837.0,62.81,62.87,62.75,62.8,15837.0
2025-01-29 15:30:00,62.8,62.88,62.78,62.81,17894.0,62.8,62.88,62.78,62.81,17894.0
2025-01-29 15:35:00,62.82,62.91,62.8,62.89,18895.0,62.82,62.91,62.8,62.89,18895.0
2025-01-29 15:40:00,62.9,62.98,62.84,62.93,30430.0,62.9,62.98,62.84,62.93,30430.0
2025-01-29 15:45:00,62.93,62.95,62.78,62.83,21815.0,62.93,62.95,62.78,62.83,21815.0
2025-01-29 15:50:00,62.82,62.88,62.72,62.76,53689.0,62.82,62.88,62.72,62.76,53689.0
2025-01-29 15:55:00,62.74,62.79,62.63,62.69,121567.0,62.74,62.79,62.63,62.69,121567.0
2025-01-30 09:30:00,63.29,63.57,62.92,63.56,34448.0,63.29,63.57,62.92,63.56,34448.0
2025-01-30 09:35:00,63.54,63.63,63.29,63.59,8496.0,63.54,63.63,63.29,63.59,8496.0
2025-01-30 09:40:00,63.53,63.53,63.34,63.38,16596.0,63.53,63.53,63.34,63.38,16596.0
2025-01-30 09:45:00,63.44,63.55,63.28,63.4,42669.0,63.44,63.55,63.28,63.4,42669.0
2025-01-30 09:50:00,63.42,63.58,63.35,63.38,76483.0,63.42,63.58,63.35,63.38,76483.0
2025-01-30 09:55:00,63.34,63.5,63.28,63.38,45269.0,63.34,63.5,63.28,63.38,45269.0
2025-01-30 10:00:00,63.39,63.53,63.34,63.47,15278.0,63.39,63.53,63.34,63.47,15278.0
2025-01-30 10:05:00,63.45,63.68,63.43,63.64,10313.0,63.45,63.68,63.43,63.64,10313.0
2025-01-30 10:10:00,63.6,63.77,63.57,63.63,17118.0,63.6,63.77,63.57,63.63,17118.0
2025-01-30 10:15:00,63.63,63.64,63.39,63.46,8757.0,63.63,63.64,63.39,63.46,8757.0
2025-01-30 10:20:00,63.46,63.64,63.45,63.61,9389.0,63.46,63.64,63.45,63.61,9389.0
2025-01-30 10:25:00,63.62,63.62,63.42,63.43,8620.0,63.62,63.62,63.42,63.43,8620.0
2025-01-30 10:30:00,63.45,63.69,63.45,63.68,6622.0,63.45,63.69,63.45,63.68,6622.0
2025-01-30 10:35:00,63.72,63.83,63.72,63.78,13201.0,63.72,63.83,63.72,63.78,13201.0
2025-01-30 10:40:00,63.78,63.8,63.72,63.73,4556.0,63.78,63.8,63.72,63.73,4556.0
2025-01-30 10:45:00,63.75,63.78,63.71,63.71,13065.0,63.75,63.78,63.71,63.71,13065.0
2025-01-30 10:50:00,63.69,63.7,63.59,63.65,6099.0,63.69,63.7,63.59,63.65,6099.0
2025-01-30 10:55:00,63.6,63.64,63.53,63.64,10338.0,63.6,63.64,63.53,63.64,10338.0
2025-01-30 11:00:00,63.66,63.66,63.55,63.56,13398.0,63.66,63.66,63.55,63.56,13398.0
2025-01-30 11:05:00,63.56,63.62,63.56,63.59,7451.0,63.56,63.62,63.56,63.59,7451.0
2025-01-30 11:10:00,63.59,63.68,63.58,63.58,9460.0,63.59,63.68,63.58,63.58,9460.0
2025-01-30 11:15:00,63.58,63.58,63.48,63.48,7943.0,63.58,63.58,63.48,63.48,7943.0
2025-01-30 11:20:00,63.5,63.52,63.46,63.5,5589.0,63.5,63.52,63.46,63.5,5589.0
2025-01-30 11:25:00,63.52,63.55,63.48,63.55,15167.0,63.52,63.55,63.48,63.55,15167.0
2025-01-30 11:30:00,63.53,63.57,63.52,63.56,8012.0,63.53,63.57,63.52,63.56,8012.0
2025-01-30 11:35:00,63.58,63.63,63.56,63.62,6892.0,63.58,63.63,63.56,63.62,6892.0
2025-01-30 11:40:00,63.64,63.64,63.58,63.6,6168.0,63.64,63.64,63.58,63.6,6168.0
2025-01-30 11:45:00,63.6,63.62,63.54,63.6,14749.0,63.6,63.62,63.54,63.6,14749.0
2025-01-30 11:50:00,63.62,63.71,63.61,63.67,7200.0,63.62,63.71,63.61,63.67,7200.0
2025-01-30 11:55:00,63.66,63.68,63.61,63.63,9068.0,63.66,63.68,63.61,63.63,9068.0
2025-01-30 12:00:00,63.62,63.67,63.59,63.65,10186.0,63.62,63.67,63.59,63.65,10186.0
2025-01-30 12:05:00,63.66,63.74,63.63,63.74,4847.0,63.66,63.74,63.63,63.74,4847.0
2025-01-30 12:10:00,63.74,63.76,63.68,63.7,8205.0,63.74,63.76,63.68,63.7,8205.0
2025-01-30 12:15:00,63.69,63.95,63.69,63.93,6916.0,63.69,63.95,63.69,63.93,6916.0
2025-01-30 12:20:00,63.95,64.0,63.92,63.93,7381.0,63.95,64.0,63.92,63.93,7381.0
2025-01-30 12:25:00,63.92,63.94,63.84,63.88,11292.0,63.92,63.94,63.84,63.88,11292.0
2025-01-30 12:30:00,63.88,63.92,63.87,63.9,2217.0,63.88,63.92,63.87,63.9,2217.0
2025-01-30 12:35:00,63.9,63.91,63.84,63.84,3647.0,63.9,63.91,63.84,63.84,3647.0
2025-01-30 12:40:00,63.83,63.87,63.82,63.85,6043.0,63.83,63.87,63.82,63.85,6043.0
2025-01-30 12:45:00,63.85,63.97,63.84,63.94,4705.0,63.85,63.97,63.84,63.94,4705.0
2025-01-30 12:50:00,63.95,63.96,63.92,63.96,5455.0,63.95,63.96,63.92,63.96,5455.0
2025-01-30 12:55:00,63.94,64.0,63.94,63.96,6488.0,63.94,64.0,63.94,63.96,6488.0
2025-01-30 13:00:00,63.97,64.03,63.97,64.02,6758.0,63.97,64.03,63.97,64.02,6758.0
2025-01-30 13:05:00,64.01,64.03,64.0,64.03,4436.0,64.01,64.03,64.0,64.03,4436.0
2025-01-30 13:10:00,64.02,64.05,63.99,64.05,5754.0,64.02,64.05,63.99,64.05,5754.0
2025-01-30 13:15:00,64.03,64.05,63.96,63.97,6942.0,64.03,64.05,63.96,63.97,6942.0
2025-01-30 13:20:00,63.99,64.05,63.97,64.04,8438.0,63.99,64.05,63.97,64.04,8438.0
2025-01-30 13:25:00,64.03,64.04,64.0,64.01,7574.0,64.03,64.04,64.0,64.01,7574.0
2025-01-30 13:30:00,64.03,64.03,63.9,63.9,11571.0,64.03,64.03,63.9,63.9,11571.0
2025-01-30 13:35:00,63.87,63.98,63.87,63.93,10276.0,63.87,63.98,63.87,63.93,10276.0
2025-01-30 13:40:00,63.92,63.93,63.83,63.83,9980.0,63.92,63.93,63.83,63.83,9980.0
2025-01-30 13:45:00,63.83,63.87,63.81,63.83,9849.0,63.83,63.87,63.81,63.83,9849.0
2025-01-30 13:50:00,63.83,63.84,63.76,63.76,12251.0,63.83,63.84,63.76,63.76,12251.0
2025-01-30 13:55:00,63.76,63.8,63.74,63.74,9002.0,63.76,63.8,63.74,63.74,9002.0
2025-01-30 14:00:00,63.74,63.74,63.65,63.65,12070.0,63.74,63.74,63.65,63.65,12070.0
2025-01-30 14:05:00,63.65,63.72,63.62,63.69,14984.0,63.65,63.72,63.62,63.69,14984.0
2025-01-30 14:10:00,63.7,63.7,63.58,63.58,8067.0,63.7,63.7,63.58,63.58,8067.0
2025-01-30 14:15:00,63.58,63.64,63.56,63.61,10622.0,63.58,63.64,63.56,63.61,10622.0
2025-01-30 14:20:00,63.61,63.64,63.53,63.54,11355.0,63.61,63.64,63.53,63.54,11355.0
2025-01-30 14:25:00,63.52,63.58,63.47,63.47,15014.0,63.52,63.58,63.47,63.47,15014.0
2025-01-30 14:30:00,63.47,63.5,63.4,63.4,11023.0,63.47,63.5,63.4,63.4,11023.0
2025-01-30 14:35:00,63.4,63.48,63.38,63.48,16745.0,63.4,63.48,63.38,63.48,16745.0
2025-01-30 14:40:00,63.49,63.55,63.49,63.5,4845.0,63.49,63.55,63.49,63.5,4845.0
2025-01-30 14:45:00,63.5,63.65,63.5,63.62,7968.0,63.5,63.65,63.5,63.62,7968.0
2025-01-30 14:50:00,63.63,63.68,63.61,63.62,7317.0,63.63,63.68,63.61,63.62,7317.0
2025-01-30 14:55:00,63.63,63.76,63.63,63.71,9567.0,63.63,63.76,63.63,63.71,9567.0
2025-01-30 15:00:00,63.7,63.73,63.68,63.69,5452.0,63.7,63.73,63.68,63.69,5452.0
2025-01-30 15:05:00,63.69,63.74,63.68,63.7,10391.0,63.69,63.74,63.68,63.7,10391.0
2025-01-30 15:10:00,63.7,63.72,63.65,63.66,9154.0,63.7,63.72,63.65,63.66,9154.0
2025-01-30 15:15:00,63.67,63.7,63.64,63.69,10901.0,63.67,63.7,63.64,63.69,10901.0
2025-01-30 15:20:00,63.7,63.74,63.69,63.7,13216.0,63.7,63.74,63.69,63.7,13216.0
2025-01-30 15:25:00,63.68,63.71,63.66,63.67,14662.0,63.68,63.71,63.66,63.67,14662.0
2025-01-30 15:30:00,63.67,63.68,63.5,63.52,37020.0,63.67,63.68,63.5,63.52,37020.0
2025-01-30 15:35:00,63.53,63.54,62.96,62.98,88409.0,63.53,63.54,62.96,62.98,88409.0
2025-01-30 15:40:00,62.97,62.97,62.56,62.73,344642.0,62.97,62.97,62.56,62.73,344642.0
2025-01-30 15:45:00,62.72,62.99,62.57,62.85,197205.0,62.72,62.99,62.57,62.85,197205.0
2025-01-30 15:50:00,62.88,62.97,62.56,62.75,131525.0,62.88,62.97,62.56,62.75,131525.0
2025-01-30 15:55:00,62.79,62.93,62.68,62.92,255663.0,62.79,62.93,62.68,62.92,255663.0
2025-01-31 09:30:00,62.6,62.87,62.42,62.48,60623.0,62.6,62.87,62.42,62.48,60623.0
2025-01-31 09:35:00,62.48,62.9,62.46,62.75,10545.0,62.48,62.9,62.46,62.75,10545.0
2025-01-31 09:40:00,62.69,62.97,62.64,62.78,11831.0,62.69,62.97,62.64,62.78,11831.0
2025-01-31 09:45:00,62.78,62.8,62.45,62.5,26811.0,62.78,62.8,62.45,62.5,26811.0
2025-01-31 09:50:00,62.48,62.48,62.08,62.14,86260.0,62.48,62.48,62.08,62.14,86260.0
2025-01-31 09:55:00,62.16,62.29,62.11,62.19,24786.0,62.16,62.29,62.11,62.19,24786.0
2025-01-31 10:00:00,62.16,62.25,61.99,62.05,19304.0,62.16,62.25,61.99,62.05,19304.0
2025-01-31 10:05:00,62.08,62.08,61.91,61.99,13309.0,62.08,62.08,61.91,61.99,13309.0
2025-01-31 10:10:00,62.0,62.17,61.97,62.14,20891.0,62.0,62.17,61.97,62.14,20891.0
2025-01-31 10:15:00,62.13,62.26,62.09,62.13,23609.0,62.13,62.26,62.09,62.13,23609.0
2025-01-31 10:20:00,62.17,62.22,62.08,62.2,15874.0,62.17,62.22,62.08,62.2,15874.0
2025-01-31 10:25:00,62.23,62.31,62.11,62.28,34094.0,62.23,62.31,62.11,62.28,34094.0
2025-01-31 10:30:00,62.3,62.53,62.3,62.52,36781.0,62.3,62.53,62.3,62.52,36781.0
2025-01-31 10:35:00,62.52,62.53,62.37,62.38,25248.0,62.52,62.53,62.37,62.38,25248.0
2025-01-31 10:40:00,62.4,62.41,62.27,62.27,24371.0,62.4,62.41,62.27,62.27,24371.0
2025-01-31 10:45:00,62.25,62.39,62.23,62.3,40116.0,62.25,62.39,62.23,62.3,40116.0
2025-01-31 10:50:00,62.32,62.45,62.3,62.42,93498.0,62.32,62.45,62.3,62.42,93498.0
2025-01-31 10:55:00,62.43,62.5,62.34,62.5,31010.0,62.43,62.5,62.34,62.5,31010.0
2025-01-31 11:00:00,62.52,62.59,62.44,62.56,25453.0,62.52,62.59,62.44,62.56,25453.0
2025-01-31 11:05:00,62.59,62.77,62.52,62.74,19029.0,62.59,62.77,62.52,62.74,19029.0
2025-01-31 11:10:00,62.75,62.87,62.74,62.83,15683.0,62.75,62.87,62.74,62.83,15683.0
2025-01-31 11:15:00,62.82,63.04,62.82,63.0,34531.0,62.82,63.04,62.82,63.0,34531.0
2025-01-31 11:20:00,63.02,63.09,62.97,63.02,20787.0,63.02,63.09,62.97,63.02,20787.0
2025-01-31 11:25:00,63.04,63.04,62.87,62.89,20363.0,63.04,63.04,62.87,62.89,20363.0
2025-01-31 11:30:00,62.89,62.98,62.88,62.95,17214.0,62.89,62.98,62.88,62.95,17214.0
2025-01-31 11:35:00,62.94,63.01,62.89,63.0,16437.0,62.94,63.01,62.89,63.0,16437.0
2025-01-31 11:40:00,63.01,63.01,62.93,62.98,16875.0,63.01,63.01,62.93,62.98,16875.0
2025-01-31 11:45:00,62.99,62.99,62.87,62.98,10806.0,62.99,62.99,62.87,62.98,10806.0
2025-01-31 11:50:00,62.97,62.97,62.9,62.92,8990.0,62.97,62.97,62.9,62.92,8990.0
2025-01-31 11:55:00,62.92,62.94,62.83,62.86,10755.0,62.92,62.94,62.83,62.86,10755.0
2025-01-31 12:00:00,62.82,62.86,62.76,62.82,14068.0,62.82,62.86,62.76,62.82,14068.0
2025-01-31 12:05:00,62.85,62.91,62.71,62.86,18978.0,62.85,62.91,62.71,62.86,18978.0
2025-01-31 12:10:00,62.87,62.98,62.87,62.98,13042.0,62.87,62.98,62.87,62.98,13042.0
2025-01-31 12:15:00,62.97,63.11,62.97,63.1,11845.0,62.97,63.11,62.97,63.1,11845.0
2025-01-31 12:20:00,63.07,63.24,63.07,63.23,4316.0,63.07,63.24,63.07,63.23,4316.0
2025-01-31 12:25:00,63.23,63.46,63.21,63.45,17707.0,63.23,63.46,63.21,63.45,17707.0
2025-01-31 12:30:00,63.45,63.64,63.42,63.58,7692.0,63.45,63.64,63.42,63.58,7692.0
2025-01-31 12:35:00,63.57,63.62,63.55,63.58,7462.0,63.57,63.62,63.55,63.58,7462.0
2025-01-31 12:40:00,63.58,63.69,63.56,63.69,7912.0,63.58,63.69,63.56,63.69,7912.0
2025-01-31 12:45:00,63.68,63.73,63.64,63.65,8166.0,63.68,63.73,63.64,63.65,8166.0
2025-01-31 12:50:00,63.65,63.68,63.61,63.65,5480.0,63.65,63.68,63.61,63.65,5480.0
2025-01-31 12:55:00,63.63,63.66,63.51,63.65,10991.0,63.63,63.66,63.51,63.65,10991.0
2025-01-31 13:00:00,63.66,63.7,63.64,63.68,7656.0,63.66,63.7,63.64,63.68,7656.0
2025-01-31 13:05:00,63.69,63.76,63.69,63.73,8105.0,63.69,63.76,63.69,63.73,8105.0
2025-01-31 13:10:00,63.7,63.74,63.69,63.72,6898.0,63.7,63.74,63.69,63.72,6898.0
2025-01-31 13:15:00,63.75,63.76,63.46,63.48,20152.0,63.75,63.76,63.46,63.48,20152.0
2025-01-31 13:20:00,63.47,63.49,63.2,63.25,24793.0,63.47,63.49,63.2,63.25,24793.0
2025-01-31 13:25:00,63.22,63.22,63.03,63.03,12549.0,63.22,63.22,63.03,63.03,12549.0
2025-01-31 13:30:00,63.05,63.06,62.68,62.68,21904.0,63.05,63.06,62.68,62.68,21904.0
2025-01-31 13:35:00,62.63,62.73,62.28,62.33,24728.0,62.63,62.73,62.28,62.33,24728.0
2025-01-31 13:40:00,62.31,62.46,62.23,62.46,66211.0,62.31,62.46,62.23,62.46,66211.0
2025-01-31 13:45:00,62.46,62.55,62.39,62.44,27149.0,62.46,62.55,62.39,62.44,27149.0
2025-01-31 13:50:00,62.44,62.5,62.26,62.29,19962.0,62.44,62.5,62.26,62.29,19962.0
2025-01-31 13:55:00,62.37,62.37,62.13,62.17,13241.0,62.37,62.37,62.13,62.17,13241.0
2025-01-31 14:00:00,62.14,62.3,62.05,62.07,21401.0,62.14,62.3,62.05,62.07,21401.0
2025-01-31 14:05:00,62.07,62.07,61.79,61.82,80953.0,62.07,62.07,61.79,61.82,80953.0
2025-01-31 14:10:00,61.81,62.13,61.62,62.03,103210.0,61.81,62.13,61.62,62.03,103210.0
2025-01-31 14:15:00,62.05,62.16,61.97,62.02,15008.0,62.05,62.16,61.97,62.02,15008.0
2025-01-31 14:20:00,62.03,62.12,61.92,62.08,13467.0,62.03,62.12,61.92,62.08,13467.0
2025-01-31 14:25:00,62.07,62.13,62.03,62.04,32357.0,62.07,62.13,62.03,62.04,32357.0
2025-01-31 14:30:00,62.05,62.27,62.03,62.25,39367.0,62.05,62.27,62.03,62.25,39367.0
2025-01-31 14:35:00,62.23,62.25,62.03,62.1,26697.0,62.23,62.25,62.03,62.1,26697.0
2025-01-31 14:40:00,62.11,62.17,62.01,62.01,25125.0,62.11,62.17,62.01,62.01,25125.0
2025-01-31 14:45:00,62.01,62.14,61.96,62.11,25861.0,62.01,62.14,61.96,62.11,25861.0
2025-01-31 14:50:00,62.11,62.22,62.06,62.21,31620.0,62.11,62.22,62.06,62.21,31620.0
2025-01-31 14:55:00,62.23,62.34,62.22,62.28,37736.0,62.23,62.34,62.22,62.28,37736.0
2025-01-31 15:00:00,62.27,62.28,62.08,62.08,29783.0,62.27,62.28,62.08,62.08,29783.0
2025-01-31 15:05:00,62.09,62.18,62.07,62.12,35221.0,62.09,62.18,62.07,62.12,35221.0
2025-01-31 15:10:00,62.1,62.15,62.07,62.14,32545.0,62.1,62.15,62.07,62.14,32545.0
2025-01-31 15:15:00,62.14,62.29,62.07,62.25,43611.0,62.14,62.29,62.07,62.25,43611.0
2025-01-31 15:20:00,62.26,62.35,62.17,62.35,36210.0,62.26,62.35,62.17,62.35,36210.0
2025-01-31 15:25:00,62.36,62.36,62.22,62.29,37577.0,62.36,62.36,62.22,62.29,37577.0
2025-01-31 15:30:00,62.29,62.44,62.25,62.38,38745.0,62.29,62.44,62.25,62.38,38745.0
2025-01-31 15:35:00,62.37,62.5,62.37,62.45,41629.0,62.37,62.5,62.37,62.45,41629.0
2025-01-31 15:40:00,62.45,62.55,62.42,62.51,47139.0,62.45,62.55,62.42,62.51,47139.0
2025-01-31 15:45:00,62.51,62.55,62.34,62.35,80082.0,62.51,62.55,62.34,62.35,80082.0
2025-01-31 15:50:00,62.35,62.41,62.26,62.29,52009.0,62.35,62.41,62.26,62.29,52009.0
2025-01-31 15:55:00,62.29,62.49,62.29,62.4,177797.0,62.29,62.49,62.29,62.4,177797.0
2025-02-03 09:30:00,56.77,57.92,56.22,56.63,282960.0,56.77,57.92,56.22,56.63,282960.0
2025-02-03 09:35:00,56.79,57.33,56.79,57.12,120118.0,56.79,57.33,56.79,57.12,120118.0
2025-02-03 09:40:00,57.05,57.39,57.04,57.16,83307.0,57.05,57.39,57.04,57.16,83307.0
2025-02-03 09:45:00,57.17,57.29,56.9,56.9,82391.0,57.17,57.29,56.9,56.9,82391.0
2025-02-03 09:50:00,56.9,57.14,56.83,57.1,95229.0,56.9,57.14,56.83,57.1,95229.0
2025-02-03 09:55:00,57.08,57.5,56.92,57.36,79038.0,57.08,57.5,56.92,57.36,79038.0
2025-02-03 10:00:00,57.31,57.77,57.24,57.66,76261.0,57.31,57.77,57.24,57.66,76261.0
2025-02-03 10:05:00,57.66,57.89,57.53,57.77,41217.0,57.66,57.89,57.53,57.77,41217.0
2025-02-03 10:10:00,57.77,57.9,57.45,57.54,75712.0,57.77,57.9,57.45,57.54,75712.0
2025-02-03 10:15:00,57.55,57.94,57.5,57.77,114885.0,57.55,57.94,57.5,57.77,114885.0
2025-02-03 10:20:00,57.81,59.16,57.66,59.09,99593.0,57.81,59.16,57.66,59.09,99593.0
2025-02-03 10:25:00,59.09,60.22,59.03,60.09,248998.0,59.09,60.22,59.03,60.09,248998.0
2025-02-03 10:30:00,60.14,60.66,59.89,60.01,144161.0,60.14,60.66,59.89,60.01,144161.0
2025-02-03 10:35:00,60.02,60.32,59.86,60.25,55132.0,60.02,60.32,59.86,60.25,55132.0
2025-02-03 10:40:00,60.28,60.48,60.09,60.33,84441.0,60.28,60.48,60.09,60.33,84441.0
2025-02-03 10:45:00,60.33,60.44,60.14,60.34,62569.0,60.33,60.44,60.14,60.34,62569.0
2025-02-03 10:50:00,60.37,60.38,59.97,60.1,92261.0,60.37,60.38,59.97,60.1,92261.0
2025-02-03 10:55:00,60.1,60.27,60.04,60.26,35267.0,60.1,60.27,60.04,60.26,35267.0
2025-02-03 11:00:00,60.26,60.34,60.0,60.23,45057.0,60.26,60.34,60.0,60.23,45057.0
2025-02-03 11:05:00,60.24,60.32,60.02,60.19,52639.0,60.24,60.32,60.02,60.19,52639.0
2025-02-03 11:10:00,60.19,60.34,60.16,60.19,26461.0,60.19,60.34,60.16,60.19,26461.0
2025-02-03 11:15:00,60.18,60.35,60.01,60.33,23453.0,60.18,60.35,60.01,60.33,23453.0
2025-02-03 11:20:00,60.32,60.47,60.25,60.43,32143.0,60.32,60.47,60.25,60.43,32143.0
2025-02-03 11:25:00,60.43,60.53,60.36,60.46,28324.0,60.43,60.53,60.36,60.46,28324.0
2025-02-03 11:30:00,60.48,60.78,60.47,60.73,33278.0,60.48,60.78,60.47,60.73,33278.0
2025-02-03 11:35:00,60.69,60.79,60.66,60.71,23562.0,60.69,60.79,60.66,60.71,23562.0
2025-02-03 11:40:00,60.71,60.76,60.52,60.76,24995.0,60.71,60.76,60.52,60.76,24995.0
2025-02-03 11:45:00,60.76,60.76,60.58,60.63,27624.0,60.76,60.76,60.58,60.63,27624.0
2025-02-03 11:50:00,60.66,60.75,60.66,60.73,9179.0,60.66,60.75,60.66,60.73,9179.0
2025-02-03 11:55:00,60.72,60.72,60.35,60.43,43488.0,60.72,60.72,60.35,60.43,43488.0
2025-02-03 12:00:00,60.43,60.53,60.27,60.44,59351.0,60.43,60.53,60.27,60.44,59351.0
2025-02-03 12:05:00,60.45,60.46,60.18,60.32,24298.0,60.45,60.46,60.18,60.32,24298.0
2025-02-03 12:10:00,60.33,60.37,60.19,60.19,22168.0,60.33,60.37,60.19,60.19,22168.0
2025-02-03 12:15:00,60.21,60.21,59.86,60.01,34812.0,60.21,60.21,59.86,60.01,34812.0
2025-02-03 12:20:00,60.07,60.17,60.05,60.15,16217.0,60.07,60.17,60.05,60.15,16217.0
2025-02-03 12:25:00,60.12,60.17,60.01,60.02,21433.0,60.12,60.17,60.01,60.02,21433.0
2025-02-03 12:30:00,60.0,60.02,59.87,59.93,23423.0,60.0,60.02,59.87,59.93,23423.0
2025-02-03 12:35:00,59.9,60.06,59.86,60.04,37374.0,59.9,60.06,59.86,60.04,37374.0
2025-02-03 12:40:00,60.07,60.11,60.0,60.06,21406.0,60.07,60.11,60.0,60.06,21406.0
2025-02-03 12:45:00,60.05,60.08,60.0,60.07,23789.0,60.05,60.08,60.0,60.07,23789.0
2025-02-03 12:50:00,60.08,60.2,60.06,60.18,22023.0,60.08,60.2,60.06,60.18,22023.0
2025-02-03 12:55:00,60.18,60.19,59.95,60.1,39786.0,60.18,60.19,59.95,60.1,39786.0
2025-02-03 13:00:00,60.1,60.1,59.9,60.1,21229.0,60.1,60.1,59.9,60.1,21229.0
2025-02-03 13:05:00,60.09,60.1,59.96,59.99,15237.0,60.09,60.1,59.96,59.99,15237.0
2025-02-03 13:10:00,59.98,60.09,59.9,60.0,19703.0,59.98,60.09,59.9,60.0,19703.0
2025-02-03 13:15:00,60.02,60.05,59.85,59.87,23642.0,60.02,60.05,59.85,59.87,23642.0
2025-02-03 13:20:00,59.88,60.06,59.87,59.92,18119.0,59.88,60.06,59.87,59.92,18119.0
2025-02-03 13:25:00,59.96,60.13,59.96,60.05,11853.0,59.96,60.13,59.96,60.05,11853.0
2025-02-03 13:30:00,60.08,60.2,60.06,60.18,15993.0,60.08,60.2,60.06,60.18,15993.0
2025-02-03 13:35:00,60.2,60.22,60.13,60.15,14578.0,60.2,60.22,60.13,60.15,14578.0
2025-02-03 13:40:00,60.14,60.16,60.06,60.06,33827.0,60.14,60.16,60.06,60.06,33827.0
2025-02-03 13:45:00,60.06,60.19,60.04,60.16,22245.0,60.06,60.19,60.04,60.16,22245.0
2025-02-03 13:50:00,60.18,60.23,60.16,60.22,17123.0,60.18,60.23,60.16,60.22,17123.0
2025-02-03 13:55:00,60.21,60.39,60.14,60.39,25418.0,60.21,60.39,60.14,60.39,25418.0
2025-02-03 14:00:00,60.39,60.58,60.37,60.55,25844.0,60.39,60.58,60.37,60.55,25844.0
2025-02-03 14:05:00,60.57,60.59,60.44,60.45,49930.0,60.57,60.59,60.44,60.45,49930.0
2025-02-03 14:10:00,60.47,60.58,60.44,60.54,20822.0,60.47,60.58,60.44,60.54,20822.0
2025-02-03 14:15:00,60.55,60.69,60.54,60.68,21882.0,60.55,60.69,60.54,60.68,21882.0
2025-02-03 14:20:00,60.7,60.76,60.66,60.67,22582.0,60.7,60.76,60.66,60.67,22582.0
2025-02-03 14:25:00,60.69,60.7,60.55,60.69,26778.0,60.69,60.7,60.55,60.69,26778.0
2025-02-03 14:30:00,60.69,60.85,60.69,60.82,21911.0,60.69,60.85,60.69,60.82,21911.0
2025-02-03 14:35:00,60.8,60.86,60.79,60.8,30657.0,60.8,60.86,60.79,60.8,30657.0
2025-02-03 14:40:00,60.8,60.94,60.79,60.91,70853.0,60.8,60.94,60.79,60.91,70853.0
2025-02-03 14:45:00,60.92,60.97,60.77,60.96,28707.0,60.92,60.97,60.77,60.96,28707.0
2025-02-03 14:50:00,60.96,60.99,60.9,60.98,29505.0,60.96,60.99,60.9,60.98,29505.0
2025-02-03 14:55:00,60.98,60.99,60.8,60.85,26738.0,60.98,60.99,60.8,60.85,26738.0
2025-02-03 15:00:00,60.87,61.03,60.83,61.01,26083.0,60.87,61.03,60.83,61.01,26083.0
2025-02-03 15:05:00,61.02,61.08,60.97,61.0,43650.0,61.02,61.08,60.97,61.0,43650.0
2025-02-03 15:10:00,61.0,61.02,60.88,60.95,32422.0,61.0,61.02,60.88,60.95,32422.0
2025-02-03 15:15:00,60.95,61.01,60.88,60.98,40185.0,60.95,61.01,60.88,60.98,40185.0
2025-02-03 15:20:00,60.99,61.06,60.95,61.04,27251.0,60.99,61.06,60.95,61.04,27251.0
2025-02-03 15:25:00,61.04,61.08,60.97,60.98,52799.0,61.04,61.08,60.97,60.98,52799.0
2025-02-03 15:30:00,61.0,61.04,60.96,61.02,56952.0,61.0,61.04,60.96,61.02,56952.0
2025-02-03 15:35:00,61.02,61.08,60.94,61.07,53128.0,61.02,61.08,60.94,61.07,53128.0
2025-02-03 15:40:00,61.08,61.11,61.0,61.04,53124.0,61.08,61.11,61.0,61.04,53124.0
2025-02-03 15:45:00,61.05,61.05,60.94,61.0,37923.0,61.05,61.05,60.94,61.0,37923.0
2025-02-03 15:50:00,61.0,61.12,60.87,60.89,63372.0,61.0,61.12,60.87,60.89,63372.0
2025-02-03 15:55:00,60.89,60.9,60.68,60.71,233398.0,60.89,60.9,60.68,60.71,233398.0
2025-02-04 09:30:00,61.5,62.37,61.01,61.89,101800.0,61.5,62.37,61.01,61.89,101800.0
2025-02-04 09:35:00,61.96,62.1,61.44,61.96,32515.0,61.96,62.1,61.44,61.96,32515.0
2025-02-04 09:40:00,61.94,61.94,61.46,61.6,33629.0,61.94,61.94,61.46,61.6,33629.0
2025-02-04 09:45:00,61.6,61.65,61.16,61.16,26720.0,61.6,61.65,61.16,61.16,26720.0
2025-02-04 09:50:00,61.16,61.39,61.11,61.26,41319.0,61.16,61.39,61.11,61.26,41319.0
2025-02-04 09:55:00,61.3,61.31,60.89,61.01,37058.0,61.3,61.31,60.89,61.01,37058.0
2025-02-04 10:00:00,61.03,61.2,60.95,60.96,35701.0,61.03,61.2,60.95,60.96,35701.0
2025-02-04 10:05:00,60.96,60.96,60.73,60.73,16471.0,60.96,60.96,60.73,60.73,16471.0
2025-02-04 10:10:00,60.78,60.9,60.67,60.8,21255.0,60.78,60.9,60.67,60.8,21255.0
2025-02-04 10:15:00,60.78,61.13,60.74,61.11,52276.0,60.78,61.13,60.74,61.11,52276.0
2025-02-04 10:20:00,61.12,61.23,60.98,61.18,25699.0,61.12,61.23,60.98,61.18,25699.0
2025-02-04 10:25:00,61.18,61.2,60.81,60.84,54118.0,61.18,61.2,60.81,60.84,54118.0
2025-02-04 10:30:00,60.85,61.12,60.84,61.01,27221.0,60.85,61.12,60.84,61.01,27221.0
2025-02-04 10:35:00,61.01,61.06,60.9,60.9,19183.0,61.01,61.06,60.9,60.9,19183.0
2025-02-04 10:40:00,60.93,61.06,60.86,61.04,15134.0,60.93,61.06,60.86,61.04,15134.0
2025-02-04 10:45:00,61.03,61.17,60.99,61.14,24535.0,61.03,61.17,60.99,61.14,24535.0
2025-02-04 10:50:00,61.15,61.15,60.99,61.12,34022.0,61.15,61.15,60.99,61.12,34022.0
2025-02-04 10:55:00,61.14,61.27,61.04,61.24,17938.0,61.14,61.27,61.04,61.24,17938.0
2025-02-04 11:00:00,61.25,61.39,61.18,61.38,17099.0,61.25,61.39,61.18,61.38,17099.0
2025-02-04 11:05:00,61.37,61.38,61.2,61.32,21299.0,61.37,61.38,61.2,61.32,21299.0
2025-02-04 11:10:00,61.31,61.35,61.25,61.29,13757.0,61.31,61.35,61.25,61.29,13757.0
2025-02-04 11:15:00,61.31,61.32,61.2,61.2,11474.0,61.31,61.32,61.2,61.2,11474.0
2025-02-04 11:20:00,61.17,61.31,61.17,61.3,14169.0,61.17,61.31,61.17,61.3,14169.0
2025-02-04 11:25:00,61.3,61.35,61.25,61.35,19143.0,61.3,61.35,61.25,61.35,19143.0
2025-02-04 11:30:00,61.35,61.46,61.35,61.4,15803.0,61.35,61.46,61.35,61.4,15803.0
2025-02-04 11:35:00,61.4,61.52,61.37,61.49,17508.0,61.4,61.52,61.37,61.49,17508.0
2025-02-04 11:40:00,61.49,61.51,61.34,61.37,25920.0,61.49,61.51,61.34,61.37,25920.0
2025-02-04 11:45:00,61.35,61.38,61.29,61.36,19695.0,61.35,61.38,61.29,61.36,19695.0
2025-02-04 11:50:00,61.34,61.38,61.28,61.38,17470.0,61.34,61.38,61.28,61.38,17470.0
2025-02-04 11:55:00,61.38,61.45,61.35,61.44,9324.0,61.38,61.45,61.35,61.44,9324.0
2025-02-04 12:00:00,61.45,61.5,61.44,61.48,10069.0,61.45,61.5,61.44,61.48,10069.0
2025-02-04 12:05:00,61.51,61.51,61.44,61.49,9102.0,61.51,61.51,61.44,61.49,9102.0
2025-02-04 12:10:00,61.47,61.5,61.41,61.47,13940.0,61.47,61.5,61.41,61.47,13940.0
2025-02-04 12:15:00,61.47,61.47,61.28,61.28,22133.0,61.47,61.47,61.28,61.28,22133.0
2025-02-04 12:20:00,61.27,61.31,61.23,61.28,14700.0,61.27,61.31,61.23,61.28,14700.0
2025-02-04 12:25:00,61.28,61.28,61.04,61.11,23452.0,61.28,61.28,61.04,61.11,23452.0
2025-02-04 12:30:00,61.11,61.11,60.99,61.08,14869.0,61.11,61.11,60.99,61.08,14869.0
2025-02-04 12:35:00,61.06,61.27,61.06,61.23,11162.0,61.06,61.27,61.06,61.23,11162.0
2025-02-04 12:40:00,61.25,61.26,61.17,61.21,8748.0,61.25,61.26,61.17,61.21,8748.0
2025-02-04 12:45:00,61.21,61.28,61.21,61.28,14496.0,61.21,61.28,61.21,61.28,14496.0
2025-02-04 12:50:00,61.28,61.31,61.22,61.29,8730.0,61.28,61.31,61.22,61.29,8730.0
2025-02-04 12:55:00,61.29,61.37,61.28,61.34,16724.0,61.29,61.37,61.28,61.34,16724.0
2025-02-04 13:00:00,61.34,61.39,61.22,61.24,11374.0,61.34,61.39,61.22,61.24,11374.0
2025-02-04 13:05:00,61.25,61.32,61.24,61.25,14711.0,61.25,61.32,61.24,61.25,14711.0
2025-02-04 13:10:00,61.24,61.28,61.23,61.27,9314.0,61.24,61.28,61.23,61.27,9314.0
2025-02-04 13:15:00,61.28,61.33,61.24,61.25,17938.0,61.28,61.33,61.24,61.25,17938.0
2025-02-04 13:20:00,61.27,61.49,61.26,61.48,15721.0,61.27,61.49,61.26,61.48,15721.0
2025-02-04 13:25:00,61.47,61.48,61.39,61.39,9367.0,61.47,61.48,61.39,61.39,9367.0
2025-02-04 13:30:00,61.41,61.42,61.34,61.42,8962.0,61.41,61.42,61.34,61.42,8962.0
2025-02-04 13:35:00,61.42,61.45,61.35,61.42,10253.0,61.42,61.45,61.35,61.42,10253.0
2025-02-04 13:40:00,61.42,61.42,61.36,61.4,10641.0,61.42,61.42,61.36,61.4,10641.0
2025-02-04 13:45:00,61.38,61.45,61.37,61.39,8618.0,61.38,61.45,61.37,61.39,8618.0
2025-02-04 13:50:00,61.37,61.41,61.29,61.32,13364.0,61.37,61.41,61.29,61.32,13364.0
2025-02-04 13:55:00,61.33,61.36,61.31,61.31,6224.0,61.33,61.36,61.31,61.31,6224.0
2025-02-04 14:00:00,61.32,61.54,61.32,61.51,13745.0,61.32,61.54,61.32,61.51,13745.0
2025-02-04 14:05:00,61.5,61.53,61.48,61.51,7920.0,61.5,61.53,61.48,61.51,7920.0
2025-02-04 14:10:00,61.5,61.54,61.43,61.43,18242.0,61.5,61.54,61.43,61.43,18242.0
2025-02-04 14:15:00,61.44,61.46,61.41,61.44,9819.0,61.44,61.46,61.41,61.44,9819.0
2025-02-04 14:20:00,61.43,61.51,61.43,61.5,17527.0,61.43,61.51,61.43,61.5,17527.0
2025-02-04 14:25:00,61.49,61.49,61.4,61.4,7185.0,61.49,61.49,61.4,61.4,7185.0
2025-02-04 14:30:00,61.43,61.48,61.42,61.44,14183.0,61.43,61.48,61.42,61.44,14183.0
2025-02-04 14:35:00,61.43,61.46,61.38,61.38,11718.0,61.43,61.46,61.38,61.38,11718.0
2025-02-04 14:40:00,61.39,61.53,61.35,61.48,24598.0,61.39,61.53,61.35,61.48,24598.0
2025-02-04 14:45:00,61.48,61.53,61.45,61.48,18563.0,61.48,61.53,61.45,61.48,18563.0
2025-02-04 14:50:00,61.48,61.51,61.46,61.47,12471.0,61.48,61.51,61.46,61.47,12471.0
2025-02-04 14:55:00,61.47,61.51,61.4,61.47,30362.0,61.47,61.51,61.4,61.47,30362.0
2025-02-04 15:00:00,61.47,61.47,61.31,61.42,25553.0,61.47,61.47,61.31,61.42,25553.0
2025-02-04 15:05:00,61.43,61.49,61.38,61.48,21521.0,61.43,61.49,61.38,61.48,21521.0
2025-02-04 15:10:00,61.48,61.52,61.43,61.5,20901.0,61.48,61.52,61.43,61.5,20901.0
2025-02-04 15:15:00,61.51,61.55,61.45,61.52,21132.0,61.51,61.55,61.45,61.52,21132.0
2025-02-04 15:20:00,61.52,61.57,61.49,61.53,21253.0,61.52,61.57,61.49,61.53,21253.0
2025-02-04 15:25:00,61.54,61.57,61.51,61.54,20819.0,61.54,61.57,61.51,61.54,20819.0
2025-02-04 15:30:00,61.54,61.58,61.47,61.57,45771.0,61.54,61.58,61.47,61.57,45771.0
2025-02-04 15:35:00,61.55,61.65,61.55,61.58,32038.0,61.55,61.65,61.55,61.58,32038.0
2025-02-04 15:40:00,61.58,61.58,61.38,61.4,36113.0,61.58,61.58,61.38,61.4,36113.0
2025-02-04 15:45:00,61.4,61.47,61.38,61.44,39023.0,61.4,61.47,61.38,61.44,39023.0
2025-02-04 15:50:00,61.47,61.54,61.37,61.5,55579.0,61.47,61.54,61.37,61.5,55579.0
2025-02-04 15:55:00,61.5,61.59,61.38,61.4,225357.0,61.5,61.59,61.38,61.4,225357.0
2025-02-05 09:30:00,61.33,61.49,60.89,61.18,47664.0,61.33,61.49,60.89,61.18,47664.0
2025-02-05 09:35:00,61.18,61.18,60.82,61.01,31063.0,61.18,61.18,60.82,61.01,31063.0
2025-02-05 09:40:00,60.95,61.14,60.8,60.84,22731.0,60.95,61.14,60.8,60.84,22731.0
2025-02-05 09:45:00,60.82,61.19,60.82,60.92,33726.0,60.82,61.19,60.82,60.92,33726.0
2025-02-05 09:50:00,61.0,61.16,60.97,61.06,10094.0,61.0,61.16,60.97,61.06,10094.0
2025-02-05 09:55:00,61.09,61.24,60.94,61.06,17797.0,61.09,61.24,60.94,61.06,17797.0
2025-02-05 10:00:00,61.11,61.29,60.8,60.94,22438.0,61.11,61.29,60.8,60.94,22438.0
2025-02-05 10:05:00,60.95,61.02,60.92,60.98,26105.0,60.95,61.02,60.92,60.98,26105.0
2025-02-05 10:10:00,61.01,61.04,60.89,61.01,24366.0,61.01,61.04,60.89,61.01,24366.0
2025-02-05 10:15:00,61.04,61.15,60.97,61.11,19031.0,61.04,61.15,60.97,61.11,19031.0
2025-02-05 10:20:00,61.13,61.33,61.1,61.33,11255.0,61.13,61.33,61.1,61.33,11255.0
2025-02-05 10:25:00,61.3,61.37,61.24,61.24,13721.0,61.3,61.37,61.24,61.24,13721.0
2025-02-05 10:30:00,61.25,61.26,61.11,61.26,15886.0,61.25,61.26,61.11,61.26,15886.0
2025-02-05 10:35:00,61.29,61.29,61.1,61.25,24662.0,61.29,61.29,61.1,61.25,24662.0
2025-02-05 10:40:00,61.21,61.3,61.13,61.3,25940.0,61.21,61.3,61.13,61.3,25940.0
2025-02-05 10:45:00,61.31,61.37,61.26,61.36,10220.0,61.31,61.37,61.26,61.36,10220.0
2025-02-05 10:50:00,61.33,61.46,61.33,61.4,15209.0,61.33,61.46,61.33,61.4,15209.0
2025-02-05 10:55:00,61.41,61.5,61.36,61.48,6972.0,61.41,61.5,61.36,61.48,6972.0
2025-02-05 11:00:00,61.48,61.59,61.46,61.57,15643.0,61.48,61.59,61.46,61.57,15643.0
2025-02-05 11:05:00,61.57,61.79,61.56,61.79,14863.0,61.57,61.79,61.56,61.79,14863.0
2025-02-05 11:10:00,61.75,61.76,61.53,61.53,17701.0,61.75,61.76,61.53,61.53,17701.0
2025-02-05 11:15:00,61.54,61.58,61.41,61.44,13538.0,61.54,61.58,61.41,61.44,13538.0
2025-02-05 11:20:00,61.42,61.51,61.42,61.51,17244.0,61.42,61.51,61.42,61.51,17244.0
2025-02-05 11:25:00,61.47,61.56,61.47,61.49,22421.0,61.47,61.56,61.47,61.49,22421.0
2025-02-05 11:30:00,61.49,61.52,61.41,61.5,10834.0,61.49,61.52,61.41,61.5,10834.0
2025-02-05 11:35:00,61.5,61.53,61.47,61.51,27614.0,61.5,61.53,61.47,61.51,27614.0
2025-02-05 11:40:00,61.52,61.54,61.42,61.45,19551.0,61.52,61.54,61.42,61.45,19551.0
2025-02-05 11:45:00,61.45,61.45,61.33,61.33,17682.0,61.45,61.45,61.33,61.33,17682.0
2025-02-05 11:50:00,61.33,61.48,61.31,61.46,11901.0,61.33,61.48,61.31,61.46,11901.0
2025-02-05 11:55:00,61.43,61.48,61.4,61.46,15431.0,61.43,61.48,61.4,61.46,15431.0
2025-02-05 12:00:00,61.45,61.53,61.44,61.53,5613.0,61.45,61.53,61.44,61.53,5613.0
2025-02-05 12:05:00,61.51,61.58,61.51,61.56,19079.0,61.51,61.58,61.51,61.56,19079.0
2025-02-05 12:10:00,61.53,61.55,61.48,61.52,17622.0,61.53,61.55,61.48,61.52,17622.0
2025-02-05 12:15:00,61.52,61.54,61.49,61.51,5078.0,61.52,61.54,61.49,61.51,5078.0
2025-02-05 12:20:00,61.49,61.5,61.37,61.37,10669.0,61.49,61.5,61.37,61.37,10669.0
2025-02-05 12:25:00,61.39,61.4,61.27,61.28,13684.0,61.39,61.4,61.27,61.28,13684.0
2025-02-05 12:30:00,61.26,61.37,61.23,61.31,16359.0,61.26,61.37,61.23,61.31,16359.0
2025-02-05 12:35:00,61.33,61.37,61.31,61.37,5218.0,61.33,61.37,61.31,61.37,5218.0
2025-02-05 12:40:00,61.35,61.38,61.31,61.33,7122.0,61.35,61.38,61.31,61.33,7122.0
2025-02-05 12:45:00,61.35,61.44,61.33,61.43,5293.0,61.35,61.44,61.33,61.43,5293.0
2025-02-05 12:50:00,61.41,61.44,61.38,61.42,6488.0,61.41,61.44,61.38,61.42,6488.0
2025-02-05 12:55:00,61.42,61.51,61.42,61.44,10801.0,61.42,61.51,61.42,61.44,10801.0
2025-02-05 13:00:00,61.45,61.52,61.45,61.5,8473.0,61.45,61.52,61.45,61.5,8473.0
2025-02-05 13:05:00,61.47,61.48,61.35,61.39,6807.0,61.47,61.48,61.35,61.39,6807.0
2025-02-05 13:10:00,61.42,61.42,61.36,61.4,9645.0,61.42,61.42,61.36,61.4,9645.0
2025-02-05 13:15:00,61.4,61.48,61.4,61.48,8811.0,61.4,61.48,61.4,61.48,8811.0
2025-02-05 13:20:00,61.48,61.52,61.46,61.52,6636.0,61.48,61.52,61.46,61.52,6636.0
2025-02-05 13:25:00,61.52,61.6,61.44,61.48,29142.0,61.52,61.6,61.44,61.48,29142.0
2025-02-05 13:30:00,61.47,61.54,61.45,61.51,16668.0,61.47,61.54,61.45,61.51,16668.0
2025-02-05 13:35:00,61.51,61.59,61.5,61.59,17010.0,61.51,61.59,61.5,61.59,17010.0
2025-02-05 13:40:00,61.58,61.59,61.54,61.55,10650.0,61.58,61.59,61.54,61.55,10650.0
2025-02-05 13:45:00,61.54,61.61,61.53,61.53,9539.0,61.54,61.61,61.53,61.53,9539.0
2025-02-05 13:50:00,61.54,61.55,61.52,61.52,6657.0,61.54,61.55,61.52,61.52,6657.0
2025-02-05 13:55:00,61.52,61.54,61.49,61.53,8858.0,61.52,61.54,61.49,61.53,8858.0
2025-02-05 14:00:00,61.53,61.67,61.5,61.67,27513.0,61.53,61.67,61.5,61.67,27513.0
2025-02-05 14:05:00,61.65,61.68,61.64,61.67,12364.0,61.65,61.68,61.64,61.67,12364.0
2025-02-05 14:10:00,61.67,61.78,61.65,61.78,9355.0,61.67,61.78,61.65,61.78,9355.0
2025-02-05 14:15:00,61.8,61.8,61.72,61.74,15284.0,61.8,61.8,61.72,61.74,15284.0
2025-02-05 14:20:00,61.72,61.73,61.62,61.65,17689.0,61.72,61.73,61.62,61.65,17689.0
2025-02-05 14:25:00,61.65,61.65,61.53,61.54,10695.0,61.65,61.65,61.53,61.54,10695.0
2025-02-05 14:30:00,61.53,61.63,61.53,61.59,26259.0,61.53,61.63,61.53,61.59,26259.0
2025-02-05 14:35:00,61.59,61.62,61.51,61.59,43019.0,61.59,61.62,61.51,61.59,43019.0
2025-02-05 14:40:00,61.6,61.63,61.4,61.4,16429.0,61.6,61.63,61.4,61.4,16429.0
2025-02-05 14:45:00,61.41,61.41,61.3,61.37,25359.0,61.41,61.41,61.3,61.37,25359.0
2025-02-05 14:50:00,61.34,61.42,61.33,61.36,59929.0,61.34,61.42,61.33,61.36,59929.0
2025-02-05 14:55:00,61.37,61.37,61.25,61.25,24915.0,61.37,61.37,61.25,61.25,24915.0
2025-02-05 15:00:00,61.27,61.33,61.22,61.25,25422.0,61.27,61.33,61.22,61.25,25422.0
2025-02-05 15:05:00,61.23,61.24,61.17,61.2,16023.0,61.23,61.24,61.17,61.2,16023.0
2025-02-05 15:10:00,61.21,61.27,61.19,61.26,26034.0,61.21,61.27,61.19,61.26,26034.0
2025-02-05 15:15:00,61.26,61.34,61.23,61.34,38776.0,61.26,61.34,61.23,61.34,38776.0
2025-02-05 15:20:00,61.32,61.35,61.22,61.27,30655.0,61.32,61.35,61.22,61.27,30655.0
2025-02-05 15:25:00,61.29,61.29,61.2,61.22,24048.0,61.29,61.29,61.2,61.22,24048.0
2025-02-05 15:30:00,61.23,61.26,61.15,61.17,31190.0,61.23,61.26,61.15,61.17,31190.0
2025-02-05 15:35:00,61.17,61.23,61.13,61.22,45686.0,61.17,61.23,61.13,61.22,45686.0
2025-02-05 15:40:00,61.21,61.24,61.13,61.14,75365.0,61.21,61.24,61.13,61.14,75365.0
2025-02-05 15:45:00,61.14,61.17,61.02,61.08,83256.0,61.14,61.17,61.02,61.08,83256.0
2025-02-05 15:50:00,61.1,61.22,61.04,61.07,102227.0,61.1,61.22,61.04,61.07,102227.0
2025-02-05 15:55:00,61.07,61.31,61.04,61.26,205265.0,61.07,61.31,61.04,61.26,205265.0
2025-02-06 09:30:00,65.0,65.38,64.43,64.97,499989.0,65.0,65.38,64.43,64.97,499989.0
2025-02-06 09:35:00,65.04,65.28,64.26,64.97,257509.0,65.04,65.28,64.26,64.97,257509.0
2025-02-06 09:40:00,64.82,65.41,64.79,65.08,509656.0,64.82,65.41,64.79,65.08,509656.0
2025-02-06 09:45:00,64.99,65.76,64.87,65.13,376060.0,64.99,65.76,64.87,65.13,376060.0
2025-02-06 09:50:00,65.15,65.18,64.57,64.78,97575.0,65.15,65.18,64.57,64.78,97575.0
2025-02-06 09:55:00,64.61,64.95,64.31,64.42,39696.0,64.61,64.95,64.31,64.42,39696.0
2025-02-06 10:00:00,64.42,65.01,64.33,64.63,92247.0,64.42,65.01,64.33,64.63,92247.0
2025-02-06 10:05:00,64.62,64.89,64.53,64.64,51012.0,64.62,64.89,64.53,64.64,51012.0
2025-02-06 10:10:00,64.67,64.69,64.01,64.36,148003.0,64.67,64.69,64.01,64.36,148003.0
2025-02-06 10:15:00,64.31,64.75,64.27,64.51,122976.0,64.31,64.75,64.27,64.51,122976.0
2025-02-06 10:20:00,64.54,64.87,64.45,64.48,36034.0,64.54,64.87,64.45,64.48,36034.0
2025-02-06 10:25:00,64.55,64.9,64.47,64.67,50392.0,64.55,64.9,64.47,64.67,50392.0
2025-02-06 10:30:00,64.67,64.81,64.43,64.81,108172.0,64.67,64.81,64.43,64.81,108172.0
2025-02-06 10:35:00,64.81,64.93,64.49,64.5,22407.0,64.81,64.93,64.49,64.5,22407.0
2025-02-06 10:40:00,64.48,64.57,64.4,64.5,91743.0,64.48,64.57,64.4,64.5,91743.0
2025-02-06 10:45:00,64.43,64.52,64.13,64.31,61842.0,64.43,64.52,64.13,64.31,61842.0
2025-02-06 10:50:00,64.31,64.37,63.79,63.81,27066.0,64.31,64.37,63.79,63.81,27066.0
2025-02-06 10:55:00,63.81,64.12,63.81,63.97,37561.0,63.81,64.12,63.81,63.97,37561.0
2025-02-06 11:00:00,64.0,64.27,63.77,63.77,135392.0,64.0,64.27,63.77,63.77,135392.0
2025-02-06 11:05:00,63.81,63.94,63.71,63.72,43857.0,63.81,63.94,63.71,63.72,43857.0
2025-02-06 11:10:00,63.67,64.06,63.67,63.96,27551.0,63.67,64.06,63.67,63.96,27551.0
2025-02-06 11:15:00,63.92,64.1,63.91,64.09,32946.0,63.92,64.1,63.91,64.09,32946.0
2025-02-06 11:20:00,64.12,64.24,63.98,64.0,17337.0,64.12,64.24,63.98,64.0,17337.0
2025-02-06 11:25:00,64.0,64.17,63.95,64.09,30508.0,64.0,64.17,63.95,64.09,30508.0
2025-02-06 11:30:00,64.12,64.23,64.0,64.0,27995.0,64.12,64.23,64.0,64.0,27995.0
2025-02-06 11:35:00,63.99,64.06,63.9,64.0,37366.0,63.99,64.06,63.9,64.0,37366.0
2025-02-06 11:40:00,64.01,64.18,63.97,64.17,15656.0,64.01,64.18,63.97,64.17,15656.0
2025-02-06 11:45:00,64.14,64.4,64.11,64.25,21700.0,64.14,64.4,64.11,64.25,21700.0
2025-02-06 11:50:00,64.26,64.36,64.17,64.25,22019.0,64.26,64.36,64.17,64.25,22019.0
2025-02-06 11:55:00,64.25,64.34,64.1,64.34,17069.0,64.25,64.34,64.1,64.34,17069.0
2025-02-06 12:00:00,64.31,64.52,64.25,64.46,32336.0,64.31,64.52,64.25,64.46,32336.0
2025-02-06 12:05:00,64.47,64.5,64.13,64.34,28610.0,64.47,64.5,64.13,64.34,28610.0
2025-02-06 12:10:00,64.34,64.34,64.12,64.26,36413.0,64.34,64.34,64.12,64.26,36413.0
2025-02-06 12:15:00,64.26,64.27,64.0,64.17,91573.0,64.26,64.27,64.0,64.17,91573.0
2025-02-06 12:20:00,64.15,64.2,64.03,64.05,27919.0,64.15,64.2,64.03,64.05,27919.0
2025-02-06 12:25:00,63.99,64.09,63.97,64.0,16773.0,63.99,64.09,63.97,64.0,16773.0
2025-02-06 12:30:00,64.05,64.08,63.73,63.77,13623.0,64.05,64.08,63.73,63.77,13623.0
2025-02-06 12:35:00,63.8,63.93,63.72,63.91,18635.0,63.8,63.93,63.72,63.91,18635.0
2025-02-06 12:40:00,63.94,63.95,63.79,63.84,24722.0,63.94,63.95,63.79,63.84,24722.0
2025-02-06 12:45:00,63.84,63.93,63.76,63.8,19729.0,63.84,63.93,63.76,63.8,19729.0
2025-02-06 12:50:00,63.8,63.94,63.76,63.86,21106.0,63.8,63.94,63.76,63.86,21106.0
2025-02-06 12:55:00,63.86,63.87,63.7,63.78,22851.0,63.86,63.87,63.7,63.78,22851.0
2025-02-06 13:00:00,63.78,63.78,63.62,63.64,19883.0,63.78,63.78,63.62,63.64,19883.0
2025-02-06 13:05:00,63.58,63.7,63.34,63.35,21989.0,63.58,63.7,63.34,63.35,21989.0
2025-02-06 13:10:00,63.4,63.46,63.31,63.42,18883.0,63.4,63.46,63.31,63.42,18883.0
2025-02-06 13:15:00,63.44,63.47,63.34,63.39,16046.0,63.44,63.47,63.34,63.39,16046.0
2025-02-06 13:20:00,63.38,63.53,63.34,63.51,31723.0,63.38,63.53,63.34,63.51,31723.0
2025-02-06 13:25:00,63.41,63.87,63.41,63.71,29342.0,63.41,63.87,63.41,63.71,29342.0
2025-02-06 13:30:00,63.81,63.96,63.7,63.96,22463.0,63.81,63.96,63.7,63.96,22463.0
2025-02-06 13:35:00,63.97,64.0,63.78,63.85,26851.0,63.97,64.0,63.78,63.85,26851.0
2025-02-06 13:40:00,63.85,64.06,63.84,63.96,25629.0,63.85,64.06,63.84,63.96,25629.0
2025-02-06 13:45:00,64.01,64.14,63.92,64.12,31060.0,64.01,64.14,63.92,64.12,31060.0
2025-02-06 13:50:00,64.12,64.12,63.93,63.97,24753.0,64.12,64.12,63.93,63.97,24753.0
2025-02-06 13:55:00,63.93,63.95,63.67,63.68,18485.0,63.93,63.95,63.67,63.68,18485.0
2025-02-06 14:00:00,63.67,63.71,63.53,63.58,43369.0,63.67,63.71,63.53,63.58,43369.0
2025-02-06 14:05:00,63.59,63.73,63.54,63.59,26936.0,63.59,63.73,63.54,63.59,26936.0
2025-02-06 14:10:00,63.54,63.61,63.39,63.42,17703.0,63.54,63.61,63.39,63.42,17703.0
2025-02-06 14:15:00,63.42,63.42,63.17,63.17,21207.0,63.42,63.42,63.17,63.17,21207.0
2025-02-06 14:20:00,63.22,63.32,63.17,63.26,30515.0,63.22,63.32,63.17,63.26,30515.0
2025-02-06 14:25:00,63.25,63.3,63.11,63.18,21611.0,63.25,63.3,63.11,63.18,21611.0
2025-02-06 14:30:00,63.14,63.16,63.02,63.07,18117.0,63.14,63.16,63.02,63.07,18117.0
2025-02-06 14:35:00,63.11,63.47,63.09,63.47,25370.0,63.11,63.47,63.09,63.47,25370.0
2025-02-06 14:40:00,63.45,63.57,63.39,63.48,78798.0,63.45,63.57,63.39,63.48,78798.0
2025-02-06 14:45:00,63.49,63.49,63.4,63.41,25607.0,63.49,63.49,63.4,63.41,25607.0
2025-02-06 14:50:00,63.42,63.49,63.4,63.43,28051.0,63.42,63.49,63.4,63.43,28051.0
2025-02-06 14:55:00,63.4,63.55,63.38,63.52,35554.0,63.4,63.55,63.38,63.52,35554.0
2025-02-06 15:00:00,63.52,63.68,63.49,63.62,38707.0,63.52,63.68,63.49,63.62,38707.0
2025-02-06 15:05:00,63.62,63.62,63.43,63.44,23838.0,63.62,63.62,63.43,63.44,23838.0
2025-02-06 15:10:00,63.44,63.55,63.36,63.43,49770.0,63.44,63.55,63.36,63.43,49770.0
2025-02-06 15:15:00,63.43,63.67,63.43,63.59,43939.0,63.43,63.67,63.43,63.59,43939.0
2025-02-06 15:20:00,63.6,63.89,63.58,63.84,44085.0,63.6,63.89,63.58,63.84,44085.0
2025-02-06 15:25:00,63.84,63.84,63.59,63.59,64486.0,63.84,63.84,63.59,63.59,64486.0
2025-02-06 15:30:00,63.56,63.6,63.41,63.55,58341.0,63.56,63.6,63.41,63.55,58341.0
2025-02-06 15:35:00,63.55,63.73,63.54,63.61,84552.0,63.55,63.73,63.54,63.61,84552.0
2025-02-06 15:40:00,63.6,63.82,63.58,63.82,81019.0,63.6,63.82,63.58,63.82,81019.0
2025-02-06 15:45:00,63.82,63.88,63.7,63.77,79530.0,63.82,63.88,63.7,63.77,79530.0
2025-02-06 15:50:00,63.78,63.8,63.49,63.54,155150.0,63.78,63.8,63.49,63.54,155150.0
2025-02-06 15:55:00,63.54,63.57,63.34,63.48,505096.0,63.54,63.57,63.34,63.48,505096.0
2025-02-07 09:30:00,65.0,65.79,64.64,65.0,99605.0,65.0,65.79,64.64,65.0,99605.0
2025-02-07 09:35:00,65.12,65.12,64.09,64.62,33573.0,65.12,65.12,64.09,64.62,33573.0
2025-02-07 09:40:00,64.66,64.94,64.57,64.9,44663.0,64.66,64.94,64.57,64.9,44663.0
2025-02-07 09:45:00,64.89,65.1,64.6,64.64,75561.0,64.89,65.1,64.6,64.64,75561.0
2025-02-07 09:50:00,64.6,64.72,64.44,64.5,93555.0,64.6,64.72,64.44,64.5,93555.0
2025-02-07 09:55:00,64.53,64.96,64.47,64.92,108141.0,64.53,64.96,64.47,64.92,108141.0
2025-02-07 10:00:00,64.85,64.97,64.46,64.63,39539.0,64.85,64.97,64.46,64.63,39539.0
2025-02-07 10:05:00,64.61,64.99,64.53,64.7,19600.0,64.61,64.99,64.53,64.7,19600.0
2025-02-07 10:10:00,64.76,64.76,64.45,64.55,14158.0,64.76,64.76,64.45,64.55,14158.0
2025-02-07 10:15:00,64.55,64.76,64.32,64.66,19599.0,64.55,64.76,64.32,64.66,19599.0
2025-02-07 10:20:00,64.6,64.6,64.47,64.52,10614.0,64.6,64.6,64.47,64.52,10614.0
2025-02-07 10:25:00,64.53,64.78,64.51,64.64,16360.0,64.53,64.78,64.51,64.64,16360.0
2025-02-07 10:30:00,64.69,64.72,64.37,64.53,55015.0,64.69,64.72,64.37,64.53,55015.0
2025-02-07 10:35:00,64.61,64.61,64.41,64.54,68387.0,64.61,64.61,64.41,64.54,68387.0
2025-02-07 10:40:00,64.52,64.55,64.37,64.38,85638.0,64.52,64.55,64.37,64.38,85638.0
2025-02-07 10:45:00,64.41,64.45,64.21,64.21,16422.0,64.41,64.45,64.21,64.21,16422.0
2025-02-07 10:50:00,64.2,64.44,63.68,63.72,25360.0,64.2,64.44,63.68,63.72,25360.0
2025-02-07 10:55:00,63.77,63.91,63.55,63.87,17756.0,63.77,63.91,63.55,63.87,17756.0
2025-02-07 11:00:00,63.86,63.86,63.6,63.8,11451.0,63.86,63.86,63.6,63.8,11451.0
2025-02-07 11:05:00,63.79,63.94,63.55,63.87,14497.0,63.79,63.94,63.55,63.87,14497.0
2025-02-07 11:10:00,63.87,63.87,63.59,63.65,9626.0,63.87,63.87,63.59,63.65,9626.0
2025-02-07 11:15:00,63.63,63.85,63.62,63.74,17386.0,63.63,63.85,63.62,63.74,17386.0
2025-02-07 11:20:00,63.79,63.9,63.53,63.59,18482.0,63.79,63.9,63.53,63.59,18482.0
2025-02-07 11:25:00,63.55,63.56,63.35,63.46,15837.0,63.55,63.56,63.35,63.46,15837.0
2025-02-07 11:30:00,63.45,63.62,63.43,63.61,10262.0,63.45,63.62,63.43,63.61,10262.0
2025-02-07 11:35:00,63.6,63.6,63.4,63.4,7313.0,63.6,63.6,63.4,63.4,7313.0
2025-02-07 11:40:00,63.43,63.43,63.1,63.17,17891.0,63.43,63.43,63.1,63.17,17891.0
2025-02-07 11:45:00,63.19,63.37,63.19,63.26,8075.0,63.19,63.37,63.19,63.26,8075.0
2025-02-07 11:50:00,63.26,63.33,63.19,63.2,9981.0,63.26,63.33,63.19,63.2,9981.0
2025-02-07 11:55:00,63.22,63.41,63.19,63.35,17251.0,63.22,63.41,63.19,63.35,17251.0
2025-02-07 12:00:00,63.32,63.48,63.31,63.48,20330.0,63.32,63.48,63.31,63.48,20330.0
2025-02-07 12:05:00,63.46,63.8,63.4,63.7,21953.0,63.46,63.8,63.4,63.7,21953.0
2025-02-07 12:10:00,63.65,63.86,63.55,63.84,23011.0,63.65,63.86,63.55,63.84,23011.0
2025-02-07 12:15:00,63.85,64.04,63.79,64.04,35043.0,63.85,64.04,63.79,64.04,35043.0
2025-02-07 12:20:00,64.04,64.29,64.02,64.15,31062.0,64.04,64.29,64.02,64.15,31062.0
2025-02-07 12:25:00,64.11,64.19,64.07,64.18,20556.0,64.11,64.19,64.07,64.18,20556.0
2025-02-07 12:30:00,64.13,64.15,64.06,64.14,16642.0,64.13,64.15,64.06,64.14,16642.0
2025-02-07 12:35:00,64.13,64.16,64.1,64.13,15035.0,64.13,64.16,64.1,64.13,15035.0
2025-02-07 12:40:00,64.11,64.11,63.9,63.94,16129.0,64.11,64.11,63.9,63.94,16129.0
2025-02-07 12:45:00,63.94,64.21,63.93,64.2,9688.0,63.94,64.21,63.93,64.2,9688.0
2025-02-07 12:50:00,64.19,64.42,64.16,64.35,28897.0,64.19,64.42,64.16,64.35,28897.0
2025-02-07 12:55:00,64.35,64.51,64.29,64.42,84430.0,64.35,64.51,64.29,64.42,84430.0
2025-02-07 13:00:00,64.42,64.51,64.34,64.41,87946.0,64.42,64.51,64.34,64.41,87946.0
2025-02-07 13:05:00,64.36,64.54,64.35,64.48,51497.0,64.36,64.54,64.35,64.48,51497.0
2025-02-07 13:10:00,64.48,64.57,64.46,64.53,41138.0,64.48,64.57,64.46,64.53,41138.0
2025-02-07 13:15:00,64.56,64.58,64.5,64.5,23759.0,64.56,64.58,64.5,64.5,23759.0
2025-02-07 13:20:00,64.5,64.55,64.36,64.44,18124.0,64.5,64.55,64.36,64.44,18124.0
2025-02-07 13:25:00,64.45,64.46,64.33,64.33,22405.0,64.45,64.46,64.33,64.33,22405.0
2025-02-07 13:30:00,64.34,64.55,64.31,64.53,21681.0,64.34,64.55,64.31,64.53,21681.0
2025-02-07 13:35:00,64.53,64.56,64.49,64.55,24501.0,64.53,64.56,64.49,64.55,24501.0
2025-02-07 13:40:00,64.55,64.55,64.25,64.34,18835.0,64.55,64.55,64.25,64.34,18835.0
2025-02-07 13:45:00,64.34,64.37,64.27,64.3,17813.0,64.34,64.37,64.27,64.3,17813.0
2025-02-07 13:50:00,64.32,64.32,64.17,64.19,8446.0,64.32,64.32,64.17,64.19,8446.0
2025-02-07 13:55:00,64.17,64.23,64.04,64.04,13503.0,64.17,64.23,64.04,64.04,13503.0
2025-02-07 14:00:00,64.03,64.04,63.99,64.02,18365.0,64.03,64.04,63.99,64.02,18365.0
2025-02-07 14:05:00,64.02,64.1,63.97,63.98,16293.0,64.02,64.1,63.97,63.98,16293.0
2025-02-07 14:10:00,63.96,63.96,63.86,63.92,7445.0,63.96,63.96,63.86,63.92,7445.0
2025-02-07 14:15:00,63.96,64.03,63.95,64.0,13590.0,63.96,64.03,63.95,64.0,13590.0
2025-02-07 14:20:00,64.0,64.0,63.81,63.86,11624.0,64.0,64.0,63.81,63.86,11624.0
2025-02-07 14:25:00,63.88,63.9,63.83,63.83,14915.0,63.88,63.9,63.83,63.83,14915.0
2025-02-07 14:30:00,63.85,63.88,63.83,63.85,13499.0,63.85,63.88,63.83,63.85,13499.0
2025-02-07 14:35:00,63.85,63.85,63.7,63.73,15098.0,63.85,63.85,63.7,63.73,15098.0
2025-02-07 14:40:00,63.73,63.85,63.71,63.85,18036.0,63.73,63.85,63.71,63.85,18036.0
2025-02-07 14:45:00,63.84,64.0,63.82,63.98,13408.0,63.84,64.0,63.82,63.98,13408.0
2025-02-07 14:50:00,64.02,64.02,63.89,63.92,16618.0,64.02,64.02,63.89,63.92,16618.0
2025-02-07 14:55:00,63.94,63.98,63.89,63.92,17263.0,63.94,63.98,63.89,63.92,17263.0
2025-02-07 15:00:00,63.92,63.98,63.84,63.88,16337.0,63.92,63.98,63.84,63.88,16337.0
2025-02-07 15:05:00,63.88,63.97,63.83,63.95,24760.0,63.88,63.97,63.83,63.95,24760.0
2025-02-07 15:10:00,63.94,63.97,63.81,63.81,10024.0,63.94,63.97,63.81,63.81,10024.0
2025-02-07 15:15:00,63.81,63.83,63.75,63.82,21548.0,63.81,63.83,63.75,63.82,21548.0
2025-02-07 15:20:00,63.83,63.97,63.83,63.97,20024.0,63.83,63.97,63.83,63.97,20024.0
2025-02-07 15:25:00,63.97,64.05,63.87,63.94,27742.0,63.97,64.05,63.87,63.94,27742.0
2025-02-07 15:30:00,63.93,64.04,63.88,64.01,30440.0,63.93,64.04,63.88,64.01,30440.0
2025-02-07 15:35:00,64.0,64.11,63.93,63.98,27253.0,64.0,64.11,63.93,63.98,27253.0
2025-02-07 15:40:00,63.98,64.02,63.9,63.92,31704.0,63.98,64.02,63.9,63.92,31704.0
2025-02-07 15:45:00,63.92,63.97,63.87,63.94,47326.0,63.92,63.97,63.87,63.94,47326.0
2025-02-07 15:50:00,63.96,64.12,63.94,64.01,71531.0,63.96,64.12,63.94,64.01,71531.0
2025-02-07 15:55:00,64.01,64.17,63.98,64.08,244146.0,64.01,64.17,63.98,64.08,244146.0
2025-02-10 09:30:00,65.13,65.23,64.1,64.1,65996.0,65.13,65.23,64.1,64.1,65996.0
2025-02-10 09:35:00,64.17,64.26,64.05,64.22,13895.0,64.17,64.26,64.05,64.22,13895.0
2025-02-10 09:40:00,64.26,64.75,64.26,64.59,10283.0,64.26,64.75,64.26,64.59,10283.0
2025-02-10 09:45:00,64.7,64.84,64.52,64.72,13619.0,64.7,64.84,64.52,64.72,13619.0
2025-02-10 09:50:00,64.75,64.81,64.66,64.77,14728.0,64.75,64.81,64.66,64.77,14728.0
2025-02-10 09:55:00,64.74,64.82,64.64,64.71,14702.0,64.74,64.82,64.64,64.71,14702.0
2025-02-10 10:00:00,64.75,64.87,64.67,64.86,22317.0,64.75,64.87,64.67,64.86,22317.0
2025-02-10 10:05:00,64.88,64.9,64.64,64.71,13468.0,64.88,64.9,64.64,64.71,13468.0
2025-02-10 10:10:00,64.75,64.75,64.47,64.57,21071.0,64.75,64.75,64.47,64.57,21071.0
2025-02-10 10:15:00,64.57,64.86,64.57,64.69,7968.0,64.57,64.86,64.57,64.69,7968.0
2025-02-10 10:20:00,64.69,64.74,64.5,64.58,7065.0,64.69,64.74,64.5,64.58,7065.0
2025-02-10 10:25:00,64.58,64.64,64.46,64.53,6920.0,64.58,64.64,64.46,64.53,6920.0
2025-02-10 10:30:00,64.56,64.6,64.33,64.39,11478.0,64.56,64.6,64.33,64.39,11478.0
2025-02-10 10:35:00,64.39,64.39,64.17,64.17,7645.0,64.39,64.39,64.17,64.17,7645.0
2025-02-10 10:40:00,64.16,64.25,64.03,64.03,15030.0,64.16,64.25,64.03,64.03,15030.0
2025-02-10 10:45:00,64.03,64.18,64.02,64.16,11023.0,64.03,64.18,64.02,64.16,11023.0
2025-02-10 10:50:00,64.11,64.2,64.06,64.18,22042.0,64.11,64.2,64.06,64.18,22042.0
2025-02-10 10:55:00,64.17,64.18,63.98,64.15,23965.0,64.17,64.18,63.98,64.15,23965.0
2025-02-10 11:00:00,64.15,64.17,64.1,64.14,8306.0,64.15,64.17,64.1,64.14,8306.0
2025-02-10 11:05:00,64.14,64.15,64.01,64.11,23704.0,64.14,64.15,64.01,64.11,23704.0
2025-02-10 11:10:00,64.08,64.13,63.87,63.91,29580.0,64.08,64.13,63.87,63.91,29580.0
2025-02-10 11:15:00,63.91,63.98,63.77,63.84,15033.0,63.91,63.98,63.77,63.84,15033.0
2025-02-10 11:20:00,63.84,63.84,63.58,63.62,10714.0,63.84,63.84,63.58,63.62,10714.0
2025-02-10 11:25:00,63.62,63.69,63.56,63.56,18814.0,63.62,63.69,63.56,63.56,18814.0
2025-02-10 11:30:00,63.59,63.59,63.34,63.48,18825.0,63.59,63.59,63.34,63.48,18825.0
2025-02-10 11:35:00,63.47,63.58,63.43,63.5,12452.0,63.47,63.58,63.43,63.5,12452.0
2025-02-10 11:40:00,63.5,63.7,63.5,63.68,12681.0,63.5,63.7,63.5,63.68,12681.0
2025-02-10 11:45:00,63.68,63.74,63.59,63.63,31505.0,63.68,63.74,63.59,63.63,31505.0
2025-02-10 11:50:00,63.65,63.87,63.65,63.85,20753.0,63.65,63.87,63.65,63.85,20753.0
2025-02-10 11:55:00,63.82,63.87,63.76,63.76,9446.0,63.82,63.87,63.76,63.76,9446.0
2025-02-10 12:00:00,63.84,63.99,63.84,63.99,51796.0,63.84,63.99,63.84,63.99,51796.0
2025-02-10 12:05:00,63.97,64.01,63.95,64.01,6225.0,63.97,64.01,63.95,64.01,6225.0
2025-02-10 12:10:00,64.0,64.0,63.83,63.92,27739.0,64.0,64.0,63.83,63.92,27739.0
2025-02-10 12:15:00,63.92,63.92,63.87,63.89,7088.0,63.92,63.92,63.87,63.89,7088.0
2025-02-10 12:20:00,63.9,64.06,63.85,63.97,14740.0,63.9,64.06,63.85,63.97,14740.0
2025-02-10 12:25:00,63.98,63.98,63.76,63.76,8806.0,63.98,63.98,63.76,63.76,8806.0
2025-02-10 12:30:00,63.77,63.9,63.76,63.84,10600.0,63.77,63.9,63.76,63.84,10600.0
2025-02-10 12:35:00,63.79,63.83,63.77,63.79,5241.0,63.79,63.83,63.77,63.79,5241.0
2025-02-10 12:40:00,63.78,63.85,63.7,63.85,12072.0,63.78,63.85,63.7,63.85,12072.0
2025-02-10 12:45:00,63.86,64.03,63.82,64.03,9066.0,63.86,64.03,63.82,64.03,9066.0
2025-02-10 12:50:00,64.03,64.05,63.98,64.03,8894.0,64.03,64.05,63.98,64.03,8894.0
2025-02-10 12:55:00,64.03,64.06,63.99,64.03,12476.0,64.03,64.06,63.99,64.03,12476.0
2025-02-10 13:00:00,64.03,64.07,63.98,64.06,18029.0,64.03,64.07,63.98,64.06,18029.0
2025-02-10 13:05:00,64.06,64.12,64.0,64.05,25078.0,64.06,64.12,64.0,64.05,25078.0
2025-02-10 13:10:00,64.03,64.06,63.88,63.96,10030.0,64.03,64.06,63.88,63.96,10030.0
2025-02-10 13:15:00,63.97,64.03,63.95,64.03,12674.0,63.97,64.03,63.95,64.03,12674.0
2025-02-10 13:20:00,64.02,64.06,64.0,64.03,10153.0,64.02,64.06,64.0,64.03,10153.0
2025-02-10 13:25:00,64.03,64.05,63.96,63.98,10567.0,64.03,64.05,63.96,63.98,10567.0
2025-02-10 13:30:00,63.97,64.04,63.97,64.03,6456.0,63.97,64.04,63.97,64.03,6456.0
2025-02-10 13:35:00,64.03,64.07,64.01,64.06,12390.0,64.03,64.07,64.01,64.06,12390.0
2025-02-10 13:40:00,64.05,64.09,63.99,64.09,18706.0,64.05,64.09,63.99,64.09,18706.0
2025-02-10 13:45:00,64.09,64.09,64.04,64.08,10294.0,64.09,64.09,64.04,64.08,10294.0
2025-02-10 13:50:00,64.07,64.1,64.07,64.08,5321.0,64.07,64.1,64.07,64.08,5321.0
2025-02-10 13:55:00,64.08,64.1,63.97,63.98,9615.0,64.08,64.1,63.97,63.98,9615.0
2025-02-10 14:00:00,63.96,64.01,63.96,64.0,7987.0,63.96,64.01,63.96,64.0,7987.0
2025-02-10 14:05:00,63.99,64.01,63.97,64.01,6835.0,63.99,64.01,63.97,64.01,6835.0
2025-02-10 14:10:00,64.0,64.0,63.93,63.93,5703.0,64.0,64.0,63.93,63.93,5703.0
2025-02-10 14:15:00,63.96,63.97,63.92,63.96,8672.0,63.96,63.97,63.92,63.96,8672.0
2025-02-10 14:20:00,63.99,64.13,63.99,64.11,12276.0,63.99,64.13,63.99,64.11,12276.0
2025-02-10 14:25:00,64.11,64.12,64.06,64.09,16183.0,64.11,64.12,64.06,64.09,16183.0
2025-02-10 14:30:00,64.09,64.11,64.02,64.03,13061.0,64.09,64.11,64.02,64.03,13061.0
2025-02-10 14:35:00,64.02,64.06,64.0,64.01,19713.0,64.02,64.06,64.0,64.01,19713.0
2025-02-10 14:40:00,64.01,64.02,63.94,63.96,6346.0,64.01,64.02,63.94,63.96,6346.0
2025-02-10 14:45:00,63.96,64.03,63.94,63.98,14705.0,63.96,64.03,63.94,63.98,14705.0
2025-02-10 14:50:00,63.96,63.97,63.89,63.9,6775.0,63.96,63.97,63.89,63.9,6775.0
2025-02-10 14:55:00,63.92,63.93,63.86,63.88,10013.0,63.92,63.93,63.86,63.88,10013.0
2025-02-10 15:00:00,63.88,63.98,63.81,63.91,18928.0,63.88,63.98,63.81,63.91,18928.0
2025-02-10 15:05:00,63.91,63.91,63.85,63.87,6571.0,63.91,63.91,63.85,63.87,6571.0
2025-02-10 15:10:00,63.86,63.99,63.86,63.98,28153.0,63.86,63.99,63.86,63.98,28153.0
2025-02-10 15:15:00,63.97,64.0,63.93,63.96,9672.0,63.97,64.0,63.93,63.96,9672.0
2025-02-10 15:20:00,63.96,63.99,63.93,63.98,12545.0,63.96,63.99,63.93,63.98,12545.0
2025-02-10 15:25:00,64.0,64.02,63.88,63.9,20431.0,64.0,64.02,63.88,63.9,20431.0
2025-02-10 15:30:00,63.9,63.94,63.84,63.91,19478.0,63.9,63.94,63.84,63.91,19478.0
2025-02-10 15:35:00,63.91,63.99,63.91,63.97,18155.0,63.91,63.99,63.91,63.97,18155.0
2025-02-10 15:40:00,63.98,63.99,63.92,63.97,29248.0,63.98,63.99,63.92,63.97,29248.0
2025-02-10 15:45:00,63.98,63.98,63.87,63.94,42819.0,63.98,63.98,63.87,63.94,42819.0
2025-02-10 15:50:00,63.96,64.06,63.91,64.03,83150.0,63.96,64.06,63.91,64.03,83150.0
2025-02-10 15:55:00,64.03,64.13,63.92,63.99,214850.0,64.03,64.13,63.92,63.99,214850.0
2025-02-11 09:30:00,63.69,64.14,63.65,64.01,17807.0,63.69,64.14,63.65,64.01,17807.0
2025-02-11 09:35:00,63.94,64.5,63.93,64.5,12270.0,63.94,64.5,63.93,64.5,12270.0
2025-02-11 09:40:00,64.5,64.54,64.42,64.48,12601.0,64.5,64.54,64.42,64.48,12601.0
2025-02-11 09:45:00,64.48,64.76,64.45,64.76,11404.0,64.48,64.76,64.45,64.76,11404.0
2025-02-11 09:50:00,64.76,65.11,64.76,65.11,21761.0,64.76,65.11,64.76,65.11,21761.0
2025-02-11 09:55:00,65.0,65.07,64.75,64.78,106857.0,65.0,65.07,64.75,64.78,106857.0
2025-02-11 10:00:00,64.83,64.87,64.67,64.68,43423.0,64.83,64.87,64.67,64.68,43423.0
2025-02-11 10:05:00,64.68,64.68,64.31,64.36,25108.0,64.68,64.68,64.31,64.36,25108.0
2025-02-11 10:10:00,64.4,64.42,64.16,64.25,24360.0,64.4,64.42,64.16,64.25,24360.0
2025-02-11 10:15:00,64.25,64.35,64.16,64.3,20774.0,64.25,64.35,64.16,64.3,20774.0
2025-02-11 10:20:00,64.3,64.31,64.11,64.11,16315.0,64.3,64.31,64.11,64.11,16315.0
2025-02-11 10:25:00,64.11,64.15,63.95,64.05,27992.0,64.11,64.15,63.95,64.05,27992.0
2025-02-11 10:30:00,64.05,64.2,64.01,64.06,16332.0,64.05,64.2,64.01,64.06,16332.0
2025-02-11 10:35:00,64.05,64.09,63.96,63.98,8494.0,64.05,64.09,63.96,63.98,8494.0
2025-02-11 10:40:00,64.03,64.4,64.01,64.39,49646.0,64.03,64.4,64.01,64.39,49646.0
2025-02-11 10:45:00,64.45,64.57,64.45,64.56,5938.0,64.45,64.57,64.45,64.56,5938.0
2025-02-11 10:50:00,64.62,64.62,64.32,64.35,6939.0,64.62,64.62,64.32,64.35,6939.0
2025-02-11 10:55:00,64.36,64.36,64.22,64.26,13952.0,64.36,64.36,64.22,64.26,13952.0
2025-02-11 11:00:00,64.3,64.4,64.28,64.35,8068.0,64.3,64.4,64.28,64.35,8068.0
2025-02-11 11:05:00,64.31,64.54,64.31,64.5,13827.0,64.31,64.54,64.31,64.5,13827.0
2025-02-11 11:10:00,64.52,64.52,64.33,64.39,8808.0,64.52,64.52,64.33,64.39,8808.0
2025-02-11 11:15:00,64.41,64.51,64.37,64.48,11951.0,64.41,64.51,64.37,64.48,11951.0
2025-02-11 11:20:00,64.51,64.56,64.42,64.51,8522.0,64.51,64.56,64.42,64.51,8522.0
2025-02-11 11:25:00,64.54,64.57,64.49,64.5,10644.0,64.54,64.57,64.49,64.5,10644.0
2025-02-11 11:30:00,64.5,64.52,64.33,64.37,8517.0,64.5,64.52,64.33,64.37,8517.0
2025-02-11 11:35:00,64.37,64.45,64.32,64.45,8251.0,64.37,64.45,64.32,64.45,8251.0
2025-02-11 11:40:00,64.46,64.46,64.26,64.26,13635.0,64.46,64.46,64.26,64.26,13635.0
2025-02-11 11:45:00,64.29,64.5,64.29,64.48,13197.0,64.29,64.5,64.29,64.48,13197.0
2025-02-11 11:50:00,64.49,64.53,64.39,64.39,11138.0,64.49,64.53,64.39,64.39,11138.0
2025-02-11 11:55:00,64.39,64.49,64.35,64.43,7976.0,64.39,64.49,64.35,64.43,7976.0
2025-02-11 12:00:00,64.4,64.4,64.33,64.36,7066.0,64.4,64.4,64.33,64.36,7066.0
2025-02-11 12:05:00,64.33,64.37,64.28,64.28,12410.0,64.33,64.37,64.28,64.28,12410.0
2025-02-11 12:10:00,64.24,64.29,64.24,64.28,3353.0,64.24,64.29,64.24,64.28,3353.0
2025-02-11 12:15:00,64.28,64.33,64.26,64.28,8820.0,64.28,64.33,64.26,64.28,8820.0
2025-02-11 12:20:00,64.3,64.3,64.22,64.27,4891.0,64.3,64.3,64.22,64.27,4891.0
2025-02-11 12:25:00,64.28,64.35,64.27,64.34,5744.0,64.28,64.35,64.27,64.34,5744.0
2025-02-11 12:30:00,64.34,64.36,64.33,64.33,15323.0,64.34,64.36,64.33,64.33,15323.0
2025-02-11 12:35:00,64.31,64.33,64.24,64.3,4004.0,64.31,64.33,64.24,64.3,4004.0
2025-02-11 12:40:00,64.3,64.42,64.3,64.42,10421.0,64.3,64.42,64.3,64.42,10421.0
2025-02-11 12:45:00,64.42,64.42,64.21,64.25,8267.0,64.42,64.42,64.21,64.25,8267.0
2025-02-11 12:50:00,64.26,64.3,64.24,64.3,6466.0,64.26,64.3,64.24,64.3,6466.0
2025-02-11 12:55:00,64.29,64.4,64.29,64.36,10971.0,64.29,64.4,64.29,64.36,10971.0
2025-02-11 13:00:00,64.37,64.37,64.3,64.33,3393.0,64.37,64.37,64.3,64.33,3393.0
2025-02-11 13:05:00,64.33,64.37,64.32,64.37,4924.0,64.33,64.37,64.32,64.37,4924.0
2025-02-11 13:10:00,64.38,64.4,64.36,64.38,4036.0,64.38,64.4,64.36,64.38,4036.0
2025-02-11 13:15:00,64.37,64.4,64.34,64.34,9575.0,64.37,64.4,64.34,64.34,9575.0
2025-02-11 13:20:00,64.35,64.35,64.32,64.32,726.0,64.35,64.35,64.32,64.32,726.0
2025-02-11 13:25:00,64.32,64.32,64.23,64.23,8605.0,64.32,64.32,64.23,64.23,8605.0
2025-02-11 13:30:00,64.22,64.28,64.22,64.27,9487.0,64.22,64.28,64.22,64.27,9487.0
2025-02-11 13:35:00,64.24,64.34,64.23,64.31,12759.0,64.24,64.34,64.23,64.31,12759.0
2025-02-11 13:40:00,64.31,64.32,64.24,64.28,9435.0,64.31,64.32,64.24,64.28,9435.0
2025-02-11 13:45:00,64.28,64.44,64.28,64.44,10631.0,64.28,64.44,64.28,64.44,10631.0
2025-02-11 13:50:00,64.42,64.43,64.33,64.36,7661.0,64.42,64.43,64.33,64.36,7661.0
2025-02-11 13:55:00,64.36,64.38,64.33,64.34,6951.0,64.36,64.38,64.33,64.34,6951.0
2025-02-11 14:00:00,64.33,64.38,64.33,64.38,5105.0,64.33,64.38,64.33,64.38,5105.0
2025-02-11 14:05:00,64.39,64.46,64.39,64.46,9207.0,64.39,64.46,64.39,64.46,9207.0
2025-02-11 14:10:00,64.48,64.5,64.47,64.5,7273.0,64.48,64.5,64.47,64.5,7273.0
2025-02-11 14:15:00,64.5,64.51,64.48,64.49,5969.0,64.5,64.51,64.48,64.49,5969.0
2025-02-11 14:20:00,64.48,64.56,64.47,64.56,5618.0,64.48,64.56,64.47,64.56,5618.0
2025-02-11 14:25:00,64.57,64.63,64.57,64.61,10409.0,64.57,64.63,64.57,64.61,10409.0
2025-02-11 14:30:00,64.63,64.64,64.54,64.57,12082.0,64.63,64.64,64.54,64.57,12082.0
2025-02-11 14:35:00,64.58,64.58,64.47,64.55,12487.0,64.58,64.58,64.47,64.55,12487.0
2025-02-11 14:40:00,64.55,64.58,64.49,64.51,11688.0,64.55,64.58,64.49,64.51,11688.0
2025-02-11 14:45:00,64.49,64.49,64.32,64.33,3151.0,64.49,64.49,64.32,64.33,3151.0
2025-02-11 14:50:00,64.33,64.37,64.27,64.31,9738.0,64.33,64.37,64.27,64.31,9738.0
2025-02-11 14:55:00,64.29,64.3,64.24,64.25,8242.0,64.29,64.3,64.24,64.25,8242.0
2025-02-11 15:00:00,64.28,64.42,64.27,64.41,12597.0,64.28,64.42,64.27,64.41,12597.0
2025-02-11 15:05:00,64.42,64.43,64.36,64.38,10041.0,64.42,64.43,64.36,64.38,10041.0
2025-02-11 15:10:00,64.38,64.52,64.35,64.52,15227.0,64.38,64.52,64.35,64.52,15227.0
2025-02-11 15:15:00,64.5,64.52,64.35,64.37,10177.0,64.5,64.52,64.35,64.37,10177.0
2025-02-11 15:20:00,64.38,64.51,64.36,64.48,11531.0,64.38,64.51,64.36,64.48,11531.0
2025-02-11 15:25:00,64.48,64.49,64.45,64.47,5861.0,64.48,64.49,64.45,64.47,5861.0
2025-02-11 15:30:00,64.48,64.53,64.42,64.52,33373.0,64.48,64.53,64.42,64.52,33373.0
2025-02-11 15:35:00,64.51,64.56,64.5,64.53,12188.0,64.51,64.56,64.5,64.53,12188.0
2025-02-11 15:40:00,64.53,64.54,64.41,64.47,16039.0,64.53,64.54,64.41,64.47,16039.0
2025-02-11 15:45:00,64.48,64.51,64.4,64.51,24000.0,64.48,64.51,64.4,64.51,24000.0
2025-02-11 15:50:00,64.52,64.6,64.52,64.56,37057.0,64.52,64.6,64.52,64.56,37057.0
2025-02-11 15:55:00,64.58,64.72,64.57,64.64,213746.0,64.58,64.72,64.57,64.64,213746.0
2025-02-12 09:30:00,64.24,64.35,63.98,64.11,38189.0,64.24,64.35,63.98,64.11,38189.0
2025-02-12 09:35:00,64.1,64.33,64.1,64.33,34196.0,64.1,64.33,64.1,64.33,34196.0
2025-02-12 09:40:00,64.32,64.57,64.04,64.1,24905.0,64.32,64.57,64.04,64.1,24905.0
2025-02-12 09:45:00,64.04,64.42,64.0,64.31,20278.0,64.04,64.42,64.0,64.31,20278.0
2025-02-12 09:50:00,64.33,64.36,64.0,64.02,18054.0,64.33,64.36,64.0,64.02,18054.0
2025-02-12 09:55:00,64.09,64.22,63.91,64.22,16345.0,64.09,64.22,63.91,64.22,16345.0
2025-02-12 10:00:00,64.23,64.6,64.14,64.6,23502.0,64.23,64.6,64.14,64.6,23502.0
2025-02-12 10:05:00,64.59,64.79,64.51,64.73,15201.0,64.59,64.79,64.51,64.73,15201.0
2025-02-12 10:10:00,64.73,64.77,64.57,64.7,16467.0,64.73,64.77,64.57,64.7,16467.0
2025-02-12 10:15:00,64.72,64.95,64.71,64.92,17038.0,64.72,64.95,64.71,64.92,17038.0
2025-02-12 10:20:00,64.94,65.0,64.88,64.95,18631.0,64.94,65.0,64.88,64.95,18631.0
2025-02-12 10:25:00,64.94,65.08,64.92,64.97,20170.0,64.94,65.08,64.92,64.97,20170.0
2025-02-12 10:30:00,64.99,65.11,64.94,65.05,21520.0,64.99,65.11,64.94,65.05,21520.0
2025-02-12 10:35:00,65.03,65.29,65.01,65.29,27644.0,65.03,65.29,65.01,65.29,27644.0
2025-02-12 10:40:00,65.28,65.34,65.19,65.3,18797.0,65.28,65.34,65.19,65.3,18797.0
2025-02-12 10:45:00,65.3,65.35,65.25,65.3,18090.0,65.3,65.35,65.25,65.3,18090.0
2025-02-12 10:50:00,65.32,65.36,65.12,65.21,9008.0,65.32,65.36,65.12,65.21,9008.0
2025-02-12 10:55:00,65.2,65.2,65.03,65.09,11110.0,65.2,65.2,65.03,65.09,11110.0
2025-02-12 11:00:00,65.09,65.13,64.89,64.92,16029.0,65.09,65.13,64.89,64.92,16029.0
2025-02-12 11:05:00,64.87,65.01,64.87,64.97,16142.0,64.87,65.01,64.87,64.97,16142.0
2025-02-12 11:10:00,64.97,65.04,64.93,65.03,19965.0,64.97,65.04,64.93,65.03,19965.0
2025-02-12 11:15:00,65.05,65.09,64.94,65.03,18745.0,65.05,65.09,64.94,65.03,18745.0
2025-02-12 11:20:00,65.03,65.09,64.93,65.09,14344.0,65.03,65.09,64.93,65.09,14344.0
2025-02-12 11:25:00,65.08,65.19,65.0,65.19,10834.0,65.08,65.19,65.0,65.19,10834.0
2025-02-12 11:30:00,65.19,65.28,65.03,65.09,24542.0,65.19,65.28,65.03,65.09,24542.0
2025-02-12 11:35:00,65.09,65.19,65.04,65.13,21106.0,65.09,65.19,65.04,65.13,21106.0
2025-02-12 11:40:00,65.14,65.2,65.09,65.2,10941.0,65.14,65.2,65.09,65.2,10941.0
2025-02-12 11:45:00,65.2,65.23,65.16,65.22,10036.0,65.2,65.23,65.16,65.22,10036.0
2025-02-12 11:50:00,65.21,65.32,65.19,65.26,10557.0,65.21,65.32,65.19,65.26,10557.0
2025-02-12 11:55:00,65.28,65.3,65.26,65.28,9297.0,65.28,65.3,65.26,65.28,9297.0
2025-02-12 12:00:00,65.28,65.38,65.25,65.28,13145.0,65.28,65.38,65.25,65.28,13145.0
2025-02-12 12:05:00,65.28,65.35,65.27,65.34,6837.0,65.28,65.35,65.27,65.34,6837.0
2025-02-12 12:10:00,65.33,65.57,65.33,65.53,11973.0,65.33,65.57,65.33,65.53,11973.0
2025-02-12 12:15:00,65.53,65.69,65.52,65.61,12218.0,65.53,65.69,65.52,65.61,12218.0
2025-02-12 12:20:00,65.62,65.74,65.61,65.73,12399.0,65.62,65.74,65.61,65.73,12399.0
2025-02-12 12:25:00,65.73,65.74,65.41,65.47,9758.0,65.73,65.74,65.41,65.47,9758.0
2025-02-12 12:30:00,65.49,65.52,65.38,65.38,6111.0,65.49,65.52,65.38,65.38,6111.0
2025-02-12 12:35:00,65.48,65.48,65.38,65.42,7323.0,65.48,65.48,65.38,65.42,7323.0
2025-02-12 12:40:00,65.38,65.41,65.33,65.41,4471.0,65.38,65.41,65.33,65.41,4471.0
2025-02-12 12:45:00,65.39,65.44,65.27,65.28,11929.0,65.39,65.44,65.27,65.28,11929.0
2025-02-12 12:50:00,65.28,65.31,65.26,65.29,13564.0,65.28,65.31,65.26,65.29,13564.0
2025-02-12 12:55:00,65.3,65.31,65.2,65.22,11050.0,65.3,65.31,65.2,65.22,11050.0
2025-02-12 13:00:00,65.22,65.31,65.22,65.3,16290.0,65.22,65.31,65.22,65.3,16290.0
2025-02-12 13:05:00,65.3,65.37,65.27,65.32,4898.0,65.3,65.37,65.27,65.32,4898.0
2025-02-12 13:10:00,65.32,65.38,65.3,65.35,3552.0,65.32,65.38,65.3,65.35,3552.0
2025-02-12 13:15:00,65.35,65.36,65.29,65.31,3742.0,65.35,65.36,65.29,65.31,3742.0
2025-02-12 13:20:00,65.31,65.39,65.31,65.37,6321.0,65.31,65.39,65.31,65.37,6321.0
2025-02-12 13:25:00,65.37,65.37,65.27,65.28,5556.0,65.37,65.37,65.27,65.28,5556.0
2025-02-12 13:30:00,65.29,65.4,65.27,65.4,5909.0,65.29,65.4,65.27,65.4,5909.0
2025-02-12 13:35:00,65.4,65.43,65.32,65.32,7662.0,65.4,65.43,65.32,65.32,7662.0
2025-02-12 13:40:00,65.34,65.35,65.25,65.27,4700.0,65.34,65.35,65.25,65.27,4700.0
2025-02-12 13:45:00,65.28,65.28,65.19,65.22,2661.0,65.28,65.28,65.19,65.22,2661.0
2025-02-12 13:50:00,65.21,65.25,65.17,65.18,4346.0,65.21,65.25,65.17,65.18,4346.0
2025-02-12 13:55:00,65.19,65.21,65.16,65.17,3683.0,65.19,65.21,65.16,65.17,3683.0
2025-02-12 14:00:00,65.18,65.37,65.15,65.35,6352.0,65.18,65.37,65.15,65.35,6352.0
2025-02-12 14:05:00,65.34,65.38,65.27,65.38,12068.0,65.34,65.38,65.27,65.38,12068.0
2025-02-12 14:10:00,65.37,65.38,65.26,65.29,6133.0,65.37,65.38,65.26,65.29,6133.0
2025-02-12 14:15:00,65.26,65.33,65.23,65.27,7699.0,65.26,65.33,65.23,65.27,7699.0
2025-02-12 14:20:00,65.27,65.35,65.25,65.35,10066.0,65.27,65.35,65.25,65.35,10066.0
2025-02-12 14:25:00,65.36,65.43,65.33,65.39,12356.0,65.36,65.43,65.33,65.39,12356.0
2025-02-12 14:30:00,65.38,65.5,65.38,65.48,8938.0,65.38,65.5,65.38,65.48,8938.0
2025-02-12 14:35:00,65.5,65.63,65.5,65.6,12335.0,65.5,65.63,65.5,65.6,12335.0
2025-02-12 14:40:00,65.62,65.64,65.59,65.63,7150.0,65.62,65.64,65.59,65.63,7150.0
2025-02-12 14:45:00,65.62,65.64,65.56,65.64,9088.0,65.62,65.64,65.56,65.64,9088.0
2025-02-12 14:50:00,65.63,65.65,65.58,65.64,6716.0,65.63,65.65,65.58,65.64,6716.0
2025-02-12 14:55:00,65.64,65.73,65.63,65.71,13222.0,65.64,65.73,65.63,65.71,13222.0
2025-02-12 15:00:00,65.75,65.85,65.75,65.82,14449.0,65.75,65.85,65.75,65.82,14449.0
2025-02-12 15:05:00,65.85,65.94,65.82,65.92,14796.0,65.85,65.94,65.82,65.92,14796.0
2025-02-12 15:10:00,65.93,65.95,65.82,65.83,15925.0,65.93,65.95,65.82,65.83,15925.0
2025-02-12 15:15:00,65.83,65.84,65.69,65.73,13306.0,65.83,65.84,65.69,65.73,13306.0
2025-02-12 15:20:00,65.74,65.86,65.74,65.84,15928.0,65.74,65.86,65.74,65.84,15928.0
2025-02-12 15:25:00,65.84,65.84,65.64,65.65,22593.0,65.84,65.84,65.64,65.65,22593.0
2025-02-12 15:30:00,65.66,65.73,65.54,65.57,28894.0,65.66,65.73,65.54,65.57,28894.0
2025-02-12 15:35:00,65.55,65.7,65.54,65.65,25253.0,65.55,65.7,65.54,65.65,25253.0
2025-02-12 15:40:00,65.65,65.71,65.51,65.52,39589.0,65.65,65.71,65.51,65.52,39589.0
2025-02-12 15:45:00,65.52,65.6,65.47,65.59,40455.0,65.52,65.6,65.47,65.59,40455.0
2025-02-12 15:50:00,65.55,65.66,65.4,65.45,75080.0,65.55,65.66,65.4,65.45,75080.0
2025-02-12 15:55:00,65.45,65.49,65.29,65.43,168687.0,65.45,65.49,65.29,65.43,168687.0
2025-02-13 09:30:00,65.9,66.39,65.9,65.92,36348.0,65.9,66.39,65.9,65.92,36348.0
2025-02-13 09:35:00,65.91,66.05,65.8,66.01,8282.0,65.91,66.05,65.8,66.01,8282.0
2025-02-13 09:40:00,65.98,66.35,65.94,66.34,6807.0,65.98,66.35,65.94,66.34,6807.0
2025-02-13 09:45:00,66.27,66.4,66.16,66.16,15828.0,66.27,66.4,66.16,66.16,15828.0
2025-02-13 09:50:00,66.22,66.3,66.11,66.25,12170.0,66.22,66.3,66.11,66.25,12170.0
2025-02-13 09:55:00,66.25,66.32,66.15,66.25,9516.0,66.25,66.32,66.15,66.25,9516.0
2025-02-13 10:00:00,66.4,66.4,66.09,66.22,14617.0,66.4,66.4,66.09,66.22,14617.0
2025-02-13 10:05:00,66.25,66.29,66.11,66.2,29571.0,66.25,66.29,66.11,66.2,29571.0
2025-02-13 10:10:00,66.2,66.54,66.2,66.49,14401.0,66.2,66.54,66.2,66.49,14401.0
2025-02-13 10:15:00,66.51,66.54,66.42,66.45,14782.0,66.51,66.54,66.42,66.45,14782.0
2025-02-13 10:20:00,66.42,66.55,66.36,66.52,9172.0,66.42,66.55,66.36,66.52,9172.0
2025-02-13 10:25:00,66.53,66.58,66.44,66.55,10668.0,66.53,66.58,66.44,66.55,10668.0
2025-02-13 10:30:00,66.56,66.62,66.49,66.61,10574.0,66.56,66.62,66.49,66.61,10574.0
2025-02-13 10:35:00,66.61,66.65,66.51,66.59,13424.0,66.61,66.65,66.51,66.59,13424.0
2025-02-13 10:40:00,66.56,66.57,66.46,66.49,8859.0,66.56,66.57,66.46,66.49,8859.0
2025-02-13 10:45:00,66.52,66.6,66.5,66.59,6899.0,66.52,66.6,66.5,66.59,6899.0
2025-02-13 10:50:00,66.56,66.56,66.33,66.35,14080.0,66.56,66.56,66.33,66.35,14080.0
2025-02-13 10:55:00,66.37,66.4,66.33,66.34,11706.0,66.37,66.4,66.33,66.34,11706.0
2025-02-13 11:00:00,66.35,66.41,66.22,66.28,8170.0,66.35,66.41,66.22,66.28,8170.0
2025-02-13 11:05:00,66.29,66.38,66.26,66.33,11402.0,66.29,66.38,66.26,66.33,11402.0
2025-02-13 11:10:00,66.33,66.33,66.23,66.23,8712.0,66.33,66.33,66.23,66.23,8712.0
2025-02-13 11:15:00,66.24,66.34,66.18,66.33,8021.0,66.24,66.34,66.18,66.33,8021.0
2025-02-13 11:20:00,66.33,66.43,66.31,66.43,8401.0,66.33,66.43,66.31,66.43,8401.0
2025-02-13 11:25:00,66.42,66.52,66.4,66.49,8607.0,66.42,66.52,66.4,66.49,8607.0
2025-02-13 11:30:00,66.51,66.65,66.47,66.6,29930.0,66.51,66.65,66.47,66.6,29930.0
2025-02-13 11:35:00,66.61,66.71,66.61,66.71,12040.0,66.61,66.71,66.61,66.71,12040.0
2025-02-13 11:40:00,66.73,66.85,66.71,66.82,11874.0,66.73,66.85,66.71,66.82,11874.0
2025-02-13 11:45:00,66.84,66.87,66.78,66.82,18720.0,66.84,66.87,66.78,66.82,18720.0
2025-02-13 11:50:00,66.8,66.8,66.75,66.78,10438.0,66.8,66.8,66.75,66.78,10438.0
2025-02-13 11:55:00,66.75,66.75,66.58,66.63,16125.0,66.75,66.75,66.58,66.63,16125.0
2025-02-13 12:00:00,66.61,66.61,66.29,66.38,26808.0,66.61,66.61,66.29,66.38,26808.0
2025-02-13 12:05:00,66.38,66.55,66.35,66.52,17074.0,66.38,66.55,66.35,66.52,17074.0
2025-02-13 12:10:00,66.54,66.54,66.4,66.44,50835.0,66.54,66.54,66.4,66.44,50835.0
2025-02-13 12:15:00,66.44,66.55,66.4,66.53,13903.0,66.44,66.55,66.4,66.53,13903.0
2025-02-13 12:20:00,66.51,66.59,66.5,66.59,8991.0,66.51,66.59,66.5,66.59,8991.0
2025-02-13 12:25:00,66.61,66.68,66.57,66.64,17913.0,66.61,66.68,66.57,66.64,17913.0
2025-02-13 12:30:00,66.67,66.77,66.67,66.74,7709.0,66.67,66.77,66.67,66.74,7709.0
2025-02-13 12:35:00,66.74,66.74,66.6,66.73,16079.0,66.74,66.74,66.6,66.73,16079.0
2025-02-13 12:40:00,66.74,66.76,66.61,66.64,7541.0,66.74,66.76,66.61,66.64,7541.0
2025-02-13 12:45:00,66.66,66.73,66.66,66.73,4662.0,66.66,66.73,66.66,66.73,4662.0
2025-02-13 12:50:00,66.73,66.76,66.7,66.75,8037.0,66.73,66.76,66.7,66.75,8037.0
2025-02-13 12:55:00,66.77,66.77,66.68,66.69,6628.0,66.77,66.77,66.68,66.69,6628.0
2025-02-13 13:00:00,66.68,66.7,66.62,66.65,16432.0,66.68,66.7,66.62,66.65,16432.0
2025-02-13 13:05:00,66.66,66.73,66.58,66.73,30583.0,66.66,66.73,66.58,66.73,30583.0
2025-02-13 13:10:00,66.76,66.83,66.73,66.8,6789.0,66.76,66.83,66.73,66.8,6789.0
2025-02-13 13:15:00,66.82,66.83,66.67,66.68,9905.0,66.82,66.83,66.67,66.68,9905.0
2025-02-13 13:20:00,66.71,66.75,66.62,66.69,5657.0,66.71,66.75,66.62,66.69,5657.0
2025-02-13 13:25:00,66.69,66.76,66.67,66.68,11027.0,66.69,66.76,66.67,66.68,11027.0
2025-02-13 13:30:00,66.68,66.77,66.67,66.72,5038.0,66.68,66.77,66.67,66.72,5038.0
2025-02-13 13:35:00,66.71,66.78,66.69,66.78,9646.0,66.71,66.78,66.69,66.78,9646.0
2025-02-13 13:40:00,66.76,66.77,66.53,66.59,9322.0,66.76,66.77,66.53,66.59,9322.0
2025-02-13 13:45:00,66.6,66.6,66.51,66.59,7130.0,66.6,66.6,66.51,66.59,7130.0
2025-02-13 13:50:00,66.58,66.6,66.12,66.2,38099.0,66.58,66.6,66.12,66.2,38099.0
2025-02-13 13:55:00,66.2,66.2,65.95,66.02,23715.0,66.2,66.2,65.95,66.02,23715.0
2025-02-13 14:00:00,66.02,66.2,65.96,66.18,19785.0,66.02,66.2,65.96,66.18,19785.0
2025-02-13 14:05:00,66.18,66.25,66.13,66.17,11989.0,66.18,66.25,66.13,66.17,11989.0
2025-02-13 14:10:00,66.17,66.2,66.1,66.2,12930.0,66.17,66.2,66.1,66.2,12930.0
2025-02-13 14:15:00,66.2,66.35,66.18,66.31,21034.0,66.2,66.35,66.18,66.31,21034.0
2025-02-13 14:20:00,66.32,66.36,66.31,66.32,11414.0,66.32,66.36,66.31,66.32,11414.0
2025-02-13 14:25:00,66.33,66.35,66.26,66.31,11788.0,66.33,66.35,66.26,66.31,11788.0
2025-02-13 14:30:00,66.31,66.33,66.26,66.31,9043.0,66.31,66.33,66.26,66.31,9043.0
2025-02-13 14:35:00,66.31,66.35,66.31,66.34,5149.0,66.31,66.35,66.31,66.34,5149.0
2025-02-13 14:40:00,66.34,66.35,66.22,66.26,12879.0,66.34,66.35,66.22,66.26,12879.0
2025-02-13 14:45:00,66.26,66.39,66.26,66.38,13247.0,66.26,66.39,66.26,66.38,13247.0
2025-02-13 14:50:00,66.38,66.53,66.38,66.47,13678.0,66.38,66.53,66.38,66.47,13678.0
2025-02-13 14:55:00,66.48,66.54,66.36,66.36,17554.0,66.48,66.54,66.36,66.36,17554.0
2025-02-13 15:00:00,66.36,66.46,66.36,66.45,6933.0,66.36,66.46,66.36,66.45,6933.0
2025-02-13 15:05:00,66.46,66.63,66.44,66.62,7743.0,66.46,66.63,66.44,66.62,7743.0
2025-02-13 15:10:00,66.64,66.64,66.55,66.6,15376.0,66.64,66.64,66.55,66.6,15376.0
2025-02-13 15:15:00,66.6,66.66,66.6,66.64,23299.0,66.6,66.66,66.6,66.64,23299.0
2025-02-13 15:20:00,66.63,66.66,66.58,66.66,9105.0,66.63,66.66,66.58,66.66,9105.0
2025-02-13 15:25:00,66.66,66.73,66.65,66.73,15888.0,66.66,66.73,66.65,66.73,15888.0
2025-02-13 15:30:00,66.73,66.77,66.67,66.67,20316.0,66.73,66.77,66.67,66.67,20316.0
2025-02-13 15:35:00,66.68,66.72,66.59,66.6,20116.0,66.68,66.72,66.59,66.6,20116.0
2025-02-13 15:40:00,66.6,66.63,66.52,66.53,22000.0,66.6,66.63,66.52,66.53,22000.0
2025-02-13 15:45:00,66.53,66.53,66.37,66.49,38074.0,66.53,66.53,66.37,66.49,38074.0
2025-02-13 15:50:00,66.47,66.56,66.24,66.38,75547.0,66.47,66.56,66.24,66.38,75547.0
2025-02-13 15:55:00,66.38,66.5,66.28,66.42,180971.0,66.38,66.5,66.28,66.42,180971.0
2025-02-14 09:30:00,67.11,67.4,66.7,66.83,54288.0,67.11,67.4,66.7,66.83,54288.0
2025-02-14 09:35:00,66.83,67.02,66.5,66.76,23836.0,66.83,67.02,66.5,66.76,23836.0
2025-02-14 09:40:00,66.83,67.2,66.81,67.07,20908.0,66.83,67.2,66.81,67.07,20908.0
2025-02-14 09:45:00,67.11,67.2,66.48,66.51,16210.0,67.11,67.2,66.48,66.51,16210.0
2025-02-14 09:50:00,66.51,66.62,66.3,66.56,13877.0,66.51,66.62,66.3,66.56,13877.0
2025-02-14 09:55:00,66.56,66.58,66.32,66.48,12019.0,66.56,66.58,66.32,66.48,12019.0
2025-02-14 10:00:00,66.51,66.64,66.26,66.48,13253.0,66.51,66.64,66.26,66.48,13253.0
2025-02-14 10:05:00,66.42,66.52,66.3,66.32,14107.0,66.42,66.52,66.3,66.32,14107.0
2025-02-14 10:10:00,66.34,66.41,66.2,66.35,9426.0,66.34,66.41,66.2,66.35,9426.0
2025-02-14 10:15:00,66.33,66.4,66.13,66.19,6929.0,66.33,66.4,66.13,66.19,6929.0
2025-02-14 10:20:00,66.22,66.34,66.1,66.1,23207.0,66.22,66.34,66.1,66.1,23207.0
2025-02-14 10:25:00,66.14,66.23,66.08,66.09,14923.0,66.14,66.23,66.08,66.09,14923.0
2025-02-14 10:30:00,66.11,66.31,66.11,66.3,12022.0,66.11,66.31,66.11,66.3,12022.0
2025-02-14 10:35:00,66.31,66.41,66.3,66.41,8758.0,66.31,66.41,66.3,66.41,8758.0
2025-02-14 10:40:00,66.4,66.53,66.38,66.43,11845.0,66.4,66.53,66.38,66.43,11845.0
2025-02-14 10:45:00,66.45,66.55,66.45,66.54,5251.0,66.45,66.55,66.45,66.54,5251.0
2025-02-14 10:50:00,66.55,66.67,66.5,66.64,8248.0,66.55,66.67,66.5,66.64,8248.0
2025-02-14 10:55:00,66.66,66.68,66.59,66.61,11867.0,66.66,66.68,66.59,66.61,11867.0
2025-02-14 11:00:00,66.63,66.78,66.6,66.78,14775.0,66.63,66.78,66.6,66.78,14775.0
2025-02-14 11:05:00,66.78,66.79,66.66,66.72,12846.0,66.78,66.79,66.66,66.72,12846.0
2025-02-14 11:10:00,66.72,66.77,66.68,66.73,13441.0,66.72,66.77,66.68,66.73,13441.0
2025-02-14 11:15:00,66.73,66.74,66.52,66.61,10583.0,66.73,66.74,66.52,66.61,10583.0
2025-02-14 11:20:00,66.63,66.7,66.6,66.63,6963.0,66.63,66.7,66.6,66.63,6963.0
2025-02-14 11:25:00,66.61,66.67,66.61,66.66,4294.0,66.61,66.67,66.61,66.66,4294.0
2025-02-14 11:30:00,66.64,66.74,66.58,66.68,16075.0,66.64,66.74,66.58,66.68,16075.0
2025-02-14 11:35:00,66.67,66.71,66.62,66.7,8761.0,66.67,66.71,66.62,66.7,8761.0
2025-02-14 11:40:00,66.71,66.76,66.64,66.67,6224.0,66.71,66.76,66.64,66.67,6224.0
2025-02-14 11:45:00,66.67,66.74,66.65,66.67,8279.0,66.67,66.74,66.65,66.67,8279.0
2025-02-14 11:50:00,66.65,66.82,66.62,66.8,11040.0,66.65,66.82,66.62,66.8,11040.0
2025-02-14 11:55:00,66.8,66.86,66.76,66.86,16704.0,66.8,66.86,66.76,66.86,16704.0
2025-02-14 12:00:00,66.85,66.85,66.76,66.78,6082.0,66.85,66.85,66.76,66.78,6082.0
2025-02-14 12:05:00,66.78,66.86,66.76,66.85,9832.0,66.78,66.86,66.76,66.85,9832.0
2025-02-14 12:10:00,66.86,66.88,66.77,66.78,5729.0,66.86,66.88,66.77,66.78,5729.0
2025-02-14 12:15:00,66.75,66.85,66.73,66.83,11885.0,66.75,66.85,66.73,66.83,11885.0
2025-02-14 12:20:00,66.85,66.86,66.75,66.77,5646.0,66.85,66.86,66.75,66.77,5646.0
2025-02-14 12:25:00,66.75,66.78,66.63,66.63,6838.0,66.75,66.78,66.63,66.63,6838.0
2025-02-14 12:30:00,66.61,66.72,66.61,66.7,13681.0,66.61,66.72,66.61,66.7,13681.0
2025-02-14 12:35:00,66.72,66.73,66.62,66.64,9881.0,66.72,66.73,66.62,66.64,9881.0
2025-02-14 12:40:00,66.64,66.69,66.58,66.63,12865.0,66.64,66.69,66.58,66.63,12865.0
2025-02-14 12:45:00,66.64,66.69,66.61,66.69,7411.0,66.64,66.69,66.61,66.69,7411.0
2025-02-14 12:50:00,66.69,66.72,66.66,66.7,8380.0,66.69,66.72,66.66,66.7,8380.0
2025-02-14 12:55:00,66.69,66.7,66.65,66.69,5043.0,66.69,66.7,66.65,66.69,5043.0
2025-02-14 13:00:00,66.68,66.75,66.67,66.74,10927.0,66.68,66.75,66.67,66.74,10927.0
2025-02-14 13:05:00,66.73,66.74,66.69,66.69,5726.0,66.73,66.74,66.69,66.69,5726.0
2025-02-14 13:10:00,66.69,66.72,66.67,66.67,7685.0,66.69,66.72,66.67,66.67,7685.0
2025-02-14 13:15:00,66.69,66.7,66.66,66.7,6839.0,66.69,66.7,66.66,66.7,6839.0
2025-02-14 13:20:00,66.7,66.74,66.68,66.74,8056.0,66.7,66.74,66.68,66.74,8056.0
2025-02-14 13:25:00,66.73,66.75,66.67,66.69,8615.0,66.73,66.75,66.67,66.69,8615.0
2025-02-14 13:30:00,66.69,66.78,66.69,66.77,7481.0,66.69,66.78,66.69,66.77,7481.0
2025-02-14 13:35:00,66.78,66.94,66.78,66.89,21564.0,66.78,66.94,66.78,66.89,21564.0
2025-02-14 13:40:00,66.89,66.91,66.84,66.89,4894.0,66.89,66.91,66.84,66.89,4894.0
2025-02-14 13:45:00,66.9,66.92,66.88,66.9,4564.0,66.9,66.92,66.88,66.9,4564.0
2025-02-14 13:50:00,66.89,66.98,66.88,66.98,9620.0,66.89,66.98,66.88,66.98,9620.0
2025-02-14 13:55:00,66.98,66.99,66.96,66.96,4277.0,66.98,66.99,66.96,66.96,4277.0
2025-02-14 14:00:00,66.96,67.03,66.93,66.99,19983.0,66.96,67.03,66.93,66.99,19983.0
2025-02-14 14:05:00,67.0,67.1,67.0,67.06,9609.0,67.0,67.1,67.0,67.06,9609.0
2025-02-14 14:10:00,67.06,67.09,67.04,67.09,6791.0,67.06,67.09,67.04,67.09,6791.0
2025-02-14 14:15:00,67.1,67.1,66.96,66.96,9012.0,67.1,67.1,66.96,66.96,9012.0
2025-02-14 14:20:00,66.98,67.02,66.93,67.02,12518.0,66.98,67.02,66.93,67.02,12518.0
2025-02-14 14:25:00,67.02,67.03,66.98,67.01,10000.0,67.02,67.03,66.98,67.01,10000.0
2025-02-14 14:30:00,67.0,67.09,66.96,67.09,10304.0,67.0,67.09,66.96,67.09,10304.0
2025-02-14 14:35:00,67.09,67.13,67.07,67.1,10789.0,67.09,67.13,67.07,67.1,10789.0
2025-02-14 14:40:00,67.1,67.13,67.09,67.09,7254.0,67.1,67.13,67.09,67.09,7254.0
2025-02-14 14:45:00,67.09,67.11,67.05,67.07,6608.0,67.09,67.11,67.05,67.07,6608.0
2025-02-14 14:50:00,67.07,67.07,66.95,66.99,11061.0,67.07,67.07,66.95,66.99,11061.0
2025-02-14 14:55:00,67.01,67.1,67.0,67.1,9574.0,67.01,67.1,67.0,67.1,9574.0
2025-02-14 15:00:00,67.09,67.09,66.97,67.01,9525.0,67.09,67.09,66.97,67.01,9525.0
2025-02-14 15:05:00,67.0,67.07,66.94,67.06,13228.0,67.0,67.07,66.94,67.06,13228.0
2025-02-14 15:10:00,67.06,67.07,66.96,67.06,16568.0,67.06,67.07,66.96,67.06,16568.0
2025-02-14 15:15:00,67.06,67.06,66.97,67.02,12297.0,67.06,67.06,66.97,67.02,12297.0
2025-02-14 15:20:00,67.03,67.14,67.0,67.13,31592.0,67.03,67.14,67.0,67.13,31592.0
2025-02-14 15:25:00,67.13,67.18,67.11,67.14,17770.0,67.13,67.18,67.11,67.14,17770.0
2025-02-14 15:30:00,67.14,67.18,67.1,67.15,23874.0,67.14,67.18,67.1,67.15,23874.0
2025-02-14 15:35:00,67.16,67.22,67.09,67.14,51469.0,67.16,67.22,67.09,67.14,51469.0
2025-02-14 15:40:00,67.14,67.16,67.07,67.11,33430.0,67.14,67.16,67.07,67.11,33430.0
2025-02-14 15:45:00,67.11,67.11,67.01,67.03,20493.0,67.11,67.11,67.01,67.03,20493.0
2025-02-14 15:50:00,67.03,67.16,66.95,67.09,40831.0,67.03,67.16,66.95,67.09,40831.0
2025-02-14 15:55:00,67.09,67.16,66.99,66.99,135982.0,67.09,67.16,66.99,66.99,135982.0
2025-02-18 09:30:00,67.32,67.39,66.89,67.35,42403.0,67.32,67.39,66.89,67.35,42403.0
2025-02-18 09:35:00,67.21,67.36,67.12,67.2,15352.0,67.21,67.36,67.12,67.2,15352.0
2025-02-18 09:40:00,67.2,67.2,66.9,66.93,6583.0,67.2,67.2,66.9,66.93,6583.0
2025-02-18 09:45:00,66.93,67.15,66.93,67.08,8880.0,66.93,67.15,66.93,67.08,8880.0
2025-02-18 09:50:00,67.04,67.22,67.04,67.1,15532.0,67.04,67.22,67.04,67.1,15532.0
2025-02-18 09:55:00,67.11,67.15,66.81,66.86,25372.0,67.11,67.15,66.81,66.86,25372.0
2025-02-18 10:00:00,66.86,66.87,66.41,66.41,45619.0,66.86,66.87,66.41,66.41,45619.0
2025-02-18 10:05:00,66.43,66.51,66.24,66.34,38616.0,66.43,66.51,66.24,66.34,38616.0
2025-02-18 10:10:00,66.34,66.38,66.12,66.12,24385.0,66.34,66.38,66.12,66.12,24385.0
2025-02-18 10:15:00,66.13,66.29,66.09,66.28,56262.0,66.13,66.29,66.09,66.28,56262.0
2025-02-18 10:20:00,66.32,66.57,66.31,66.56,25685.0,66.32,66.57,66.31,66.56,25685.0
2025-02-18 10:25:00,66.57,66.87,66.56,66.8,22455.0,66.57,66.87,66.56,66.8,22455.0
2025-02-18 10:30:00,66.84,66.96,66.84,66.94,12509.0,66.84,66.96,66.84,66.94,12509.0
2025-02-18 10:35:00,66.96,67.0,66.81,66.94,20472.0,66.96,67.0,66.81,66.94,20472.0
2025-02-18 10:40:00,66.96,66.96,66.77,66.78,14097.0,66.96,66.96,66.77,66.78,14097.0
2025-02-18 10:45:00,66.78,66.78,66.66,66.73,21922.0,66.78,66.78,66.66,66.73,21922.0
2025-02-18 10:50:00,66.76,66.76,66.58,66.59,9595.0,66.76,66.76,66.58,66.59,9595.0
2025-02-18 10:55:00,66.62,66.73,66.58,66.72,9727.0,66.62,66.73,66.58,66.72,9727.0
2025-02-18 11:00:00,66.72,66.73,66.6,66.61,9615.0,66.72,66.73,66.6,66.61,9615.0
2025-02-18 11:05:00,66.61,66.74,66.61,66.69,12362.0,66.61,66.74,66.61,66.69,12362.0
2025-02-18 11:10:00,66.71,66.84,66.71,66.74,8026.0,66.71,66.84,66.71,66.74,8026.0
2025-02-18 11:15:00,66.76,66.79,66.72,66.72,5240.0,66.76,66.79,66.72,66.72,5240.0
2025-02-18 11:20:00,66.73,66.73,66.61,66.7,10126.0,66.73,66.73,66.61,66.7,10126.0
2025-02-18 11:25:00,66.7,66.74,66.61,66.68,10034.0,66.7,66.74,66.61,66.68,10034.0
2025-02-18 11:30:00,66.67,66.75,66.67,66.73,9321.0,66.67,66.75,66.67,66.73,9321.0
2025-02-18 11:35:00,66.73,66.77,66.72,66.76,10275.0,66.73,66.77,66.72,66.76,10275.0
2025-02-18 11:40:00,66.75,66.89,66.75,66.82,14010.0,66.75,66.89,66.75,66.82,14010.0
2025-02-18 11:45:00,66.83,66.89,66.79,66.88,15410.0,66.83,66.89,66.79,66.88,15410.0
2025-02-18 11:50:00,66.88,66.89,66.68,66.71,14989.0,66.88,66.89,66.68,66.71,14989.0
2025-02-18 11:55:00,66.7,66.71,66.63,66.71,8749.0,66.7,66.71,66.63,66.71,8749.0
2025-02-18 12:00:00,66.7,66.75,66.7,66.74,7729.0,66.7,66.75,66.7,66.74,7729.0
2025-02-18 12:05:00,66.74,66.77,66.69,66.7,10163.0,66.74,66.77,66.69,66.7,10163.0
2025-02-18 12:10:00,66.7,66.78,66.7,66.74,8375.0,66.7,66.78,66.7,66.74,8375.0
2025-02-18 12:15:00,66.72,66.72,66.69,66.71,4749.0,66.72,66.72,66.69,66.71,4749.0
2025-02-18 12:20:00,66.73,66.74,66.68,66.7,7756.0,66.73,66.74,66.68,66.7,7756.0
2025-02-18 12:25:00,66.69,66.79,66.68,66.72,10009.0,66.69,66.79,66.68,66.72,10009.0
2025-02-18 12:30:00,66.71,66.79,66.71,66.73,6477.0,66.71,66.79,66.71,66.73,6477.0
2025-02-18 12:35:00,66.76,66.77,66.73,66.73,4342.0,66.76,66.77,66.73,66.73,4342.0
2025-02-18 12:40:00,66.75,66.78,66.73,66.75,6152.0,66.75,66.78,66.73,66.75,6152.0
2025-02-18 12:45:00,66.76,66.86,66.76,66.86,6663.0,66.76,66.86,66.76,66.86,6663.0
2025-02-18 12:50:00,66.87,66.87,66.74,66.79,8709.0,66.87,66.87,66.74,66.79,8709.0
2025-02-18 12:55:00,66.81,66.81,66.76,66.76,4394.0,66.81,66.81,66.76,66.76,4394.0
2025-02-18 13:00:00,66.75,66.76,66.68,66.71,7703.0,66.75,66.76,66.68,66.71,7703.0
2025-02-18 13:05:00,66.7,66.74,66.65,66.65,12536.0,66.7,66.74,66.65,66.65,12536.0
2025-02-18 13:10:00,66.67,66.7,66.63,66.66,7268.0,66.67,66.7,66.63,66.66,7268.0
2025-02-18 13:15:00,66.67,66.68,66.57,66.59,10402.0,66.67,66.68,66.57,66.59,10402.0
2025-02-18 13:20:00,66.59,66.59,66.52,66.56,9018.0,66.59,66.59,66.52,66.56,9018.0
2025-02-18 13:25:00,66.56,66.59,66.5,66.5,9640.0,66.56,66.59,66.5,66.5,9640.0
2025-02-18 13:30:00,66.52,66.67,66.51,66.66,14954.0,66.52,66.67,66.51,66.66,14954.0
2025-02-18 13:35:00,66.68,66.69,66.59,66.66,12366.0,66.68,66.69,66.59,66.66,12366.0
2025-02-18 13:40:00,66.68,66.76,66.66,66.71,8545.0,66.68,66.76,66.66,66.71,8545.0
2025-02-18 13:45:00,66.74,66.76,66.72,66.73,8236.0,66.74,66.76,66.72,66.73,8236.0
2025-02-18 13:50:00,66.73,66.75,66.65,66.67,4530.0,66.73,66.75,66.65,66.67,4530.0
2025-02-18 13:55:00,66.67,66.69,66.6,66.6,11683.0,66.67,66.69,66.6,66.6,11683.0
2025-02-18 14:00:00,66.63,66.74,66.63,66.68,9107.0,66.63,66.74,66.63,66.68,9107.0
2025-02-18 14:05:00,66.69,66.73,66.58,66.59,9347.0,66.69,66.73,66.58,66.59,9347.0
2025-02-18 14:10:00,66.59,66.65,66.57,66.58,12187.0,66.59,66.65,66.57,66.58,12187.0
2025-02-18 14:15:00,66.57,66.58,66.48,66.52,12195.0,66.57,66.58,66.48,66.52,12195.0
2025-02-18 14:20:00,66.52,66.58,66.47,66.56,16293.0,66.52,66.58,66.47,66.56,16293.0
2025-02-18 14:25:00,66.56,66.56,66.45,66.47,9250.0,66.56,66.56,66.45,66.47,9250.0
2025-02-18 14:30:00,66.47,66.56,66.45,66.56,17943.0,66.47,66.56,66.45,66.56,17943.0
2025-02-18 14:35:00,66.56,66.64,66.56,66.63,22997.0,66.56,66.64,66.56,66.63,22997.0
2025-02-18 14:40:00,66.63,66.73,66.62,66.72,15964.0,66.63,66.73,66.62,66.72,15964.0
2025-02-18 14:45:00,66.73,66.88,66.71,66.86,18787.0,66.73,66.88,66.71,66.86,18787.0
2025-02-18 14:50:00,66.86,66.88,66.83,66.84,25033.0,66.86,66.88,66.83,66.84,25033.0
2025-02-18 14:55:00,66.84,66.84,66.72,66.72,18976.0,66.84,66.84,66.72,66.72,18976.0
2025-02-18 15:00:00,66.72,66.75,66.6,66.7,14982.0,66.72,66.75,66.6,66.7,14982.0
2025-02-18 15:05:00,66.69,66.81,66.69,66.81,8995.0,66.69,66.81,66.69,66.81,8995.0
2025-02-18 15:10:00,66.81,66.83,66.74,66.78,12390.0,66.81,66.83,66.74,66.78,12390.0
2025-02-18 15:15:00,66.78,66.8,66.7,66.76,11106.0,66.78,66.8,66.7,66.76,11106.0
2025-02-18 15:20:00,66.75,66.8,66.75,66.79,8198.0,66.75,66.8,66.75,66.79,8198.0
2025-02-18 15:25:00,66.78,66.82,66.72,66.75,18144.0,66.78,66.82,66.72,66.75,18144.0
2025-02-18 15:30:00,66.76,66.89,66.72,66.85,45309.0,66.76,66.89,66.72,66.85,45309.0
2025-02-18 15:35:00,66.84,66.85,66.71,66.72,35106.0,66.84,66.85,66.71,66.72,35106.0
2025-02-18 15:40:00,66.72,66.73,66.57,66.57,22352.0,66.72,66.73,66.57,66.57,22352.0
2025-02-18 15:45:00,66.57,66.62,66.55,66.59,38971.0,66.57,66.62,66.55,66.59,38971.0
2025-02-18 15:50:00,66.6,66.79,66.59,66.68,65926.0,66.6,66.79,66.59,66.68,65926.0
2025-02-18 15:55:00,66.67,66.91,66.63,66.87,208659.0,66.67,66.91,66.63,66.87,208659.0
2025-02-19 09:30:00,67.16,67.16,66.32,66.84,50642.0,67.16,67.16,66.32,66.84,50642.0
2025-02-19 09:35:00,66.75,67.06,66.5,67.0,22148.0,66.75,67.06,66.5,67.0,22148.0
2025-02-19 09:40:00,67.02,67.02,66.64,66.64,13916.0,67.02,67.02,66.64,66.64,13916.0
2025-02-19 09:45:00,66.66,67.05,66.64,66.87,25471.0,66.66,67.05,66.64,66.87,25471.0
2025-02-19 09:50:00,66.91,67.25,66.91,67.25,15593.0,66.91,67.25,66.91,67.25,15593.0
2025-02-19 09:55:00,67.24,67.24,67.1,67.13,16684.0,67.24,67.24,67.1,67.13,16684.0
2025-02-19 10:00:00,67.12,67.44,67.06,67.41,22616.0,67.12,67.44,67.06,67.41,22616.0
2025-02-19 10:05:00,67.42,67.5,67.41,67.42,13056.0,67.42,67.5,67.41,67.42,13056.0
2025-02-19 10:10:00,67.41,67.5,67.37,67.48,17806.0,67.41,67.5,67.37,67.48,17806.0
2025-02-19 10:15:00,67.49,67.5,67.28,67.43,19662.0,67.49,67.5,67.28,67.43,19662.0
2025-02-19 10:20:00,67.44,67.46,67.29,67.35,16768.0,67.44,67.46,67.29,67.35,16768.0
2025-02-19 10:25:00,67.36,67.38,67.24,67.25,16732.0,67.36,67.38,67.24,67.25,16732.0
2025-02-19 10:30:00,67.26,67.43,67.25,67.3,12234.0,67.26,67.43,67.25,67.3,12234.0
2025-02-19 10:35:00,67.32,67.34,67.13,67.16,14266.0,67.32,67.34,67.13,67.16,14266.0
2025-02-19 10:40:00,67.17,67.2,66.98,67.09,18270.0,67.17,67.2,66.98,67.09,18270.0
2025-02-19 10:45:00,67.08,67.09,67.01,67.04,10894.0,67.08,67.09,67.01,67.04,10894.0
2025-02-19 10:50:00,67.03,67.18,67.03,67.05,12613.0,67.03,67.18,67.03,67.05,12613.0
2025-02-19 10:55:00,67.07,67.09,66.96,66.96,8422.0,67.07,67.09,66.96,66.96,8422.0
2025-02-19 11:00:00,66.99,67.08,66.91,67.0,20757.0,66.99,67.08,66.91,67.0,20757.0
2025-02-19 11:05:00,67.0,67.08,66.98,67.05,11496.0,67.0,67.08,66.98,67.05,11496.0
2025-02-19 11:10:00,67.03,67.03,66.87,66.88,8405.0,67.03,67.03,66.87,66.88,8405.0
2025-02-19 11:15:00,66.87,67.0,66.85,66.96,7767.0,66.87,67.0,66.85,66.96,7767.0
2025-02-19 11:20:00,66.97,66.97,66.88,66.93,11053.0,66.97,66.97,66.88,66.93,11053.0
2025-02-19 11:25:00,66.91,67.02,66.9,67.01,8325.0,66.91,67.02,66.9,67.01,8325.0
2025-02-19 11:30:00,67.01,67.06,67.0,67.05,7843.0,67.01,67.06,67.0,67.05,7843.0
2025-02-19 11:35:00,67.06,67.08,67.0,67.03,8078.0,67.06,67.08,67.0,67.03,8078.0
2025-02-19 11:40:00,67.02,67.12,67.02,67.07,9937.0,67.02,67.12,67.02,67.07,9937.0
2025-02-19 11:45:00,67.06,67.08,66.89,66.89,10770.0,67.06,67.08,66.89,66.89,10770.0
2025-02-19 11:50:00,66.9,67.0,66.89,67.0,8609.0,66.9,67.0,66.89,67.0,8609.0
2025-02-19 11:55:00,66.99,66.99,66.88,66.94,11831.0,66.99,66.99,66.88,66.94,11831.0
2025-02-19 12:00:00,66.97,67.03,66.89,67.01,8506.0,66.97,67.03,66.89,67.01,8506.0
2025-02-19 12:05:00,66.99,67.03,66.97,67.0,7180.0,66.99,67.03,66.97,67.0,7180.0
2025-02-19 12:10:00,66.98,67.02,66.86,66.86,8699.0,66.98,67.02,66.86,66.86,8699.0
2025-02-19 12:15:00,66.86,66.9,66.84,66.86,9120.0,66.86,66.9,66.84,66.86,9120.0
2025-02-19 12:20:00,66.87,66.88,66.76,66.76,5870.0,66.87,66.88,66.76,66.76,5870.0
2025-02-19 12:25:00,66.76,66.81,66.75,66.81,8202.0,66.76,66.81,66.75,66.81,8202.0
2025-02-19 12:30:00,66.81,66.88,66.79,66.8,7113.0,66.81,66.88,66.79,66.8,7113.0
2025-02-19 12:35:00,66.81,66.84,66.78,66.78,6345.0,66.81,66.84,66.78,66.78,6345.0
2025-02-19 12:40:00,66.78,66.79,66.75,66.79,6992.0,66.78,66.79,66.75,66.79,6992.0
2025-02-19 12:45:00,66.8,66.82,66.78,66.81,5678.0,66.8,66.82,66.78,66.81,5678.0
2025-02-19 12:50:00,66.8,66.85,66.78,66.82,9243.0,66.8,66.85,66.78,66.82,9243.0
2025-02-19 12:55:00,66.81,66.82,66.77,66.77,5928.0,66.81,66.82,66.77,66.77,5928.0
2025-02-19 13:00:00,66.77,66.82,66.76,66.78,9986.0,66.77,66.82,66.76,66.78,9986.0
2025-02-19 13:05:00,66.79,66.9,66.77,66.87,8255.0,66.79,66.9,66.77,66.87,8255.0
2025-02-19 13:10:00,66.87,66.89,66.82,66.89,5709.0,66.87,66.89,66.82,66.89,5709.0
2025-02-19 13:15:00,66.88,66.98,66.88,66.96,8146.0,66.88,66.98,66.88,66.96,8146.0
2025-02-19 13:20:00,66.96,66.96,66.91,66.96,4861.0,66.96,66.96,66.91,66.96,4861.0
2025-02-19 13:25:00,66.96,66.97,66.91,66.97,6679.0,66.96,66.97,66.91,66.97,6679.0
2025-02-19 13:30:00,66.97,66.97,66.84,66.84,6188.0,66.97,66.97,66.84,66.84,6188.0
2025-02-19 13:35:00,66.83,66.83,66.69,66.72,7960.0,66.83,66.83,66.69,66.72,7960.0
2025-02-19 13:40:00,66.77,66.77,66.7,66.73,4805.0,66.77,66.77,66.7,66.73,4805.0
2025-02-19 13:45:00,66.73,66.75,66.71,66.74,3285.0,66.73,66.75,66.71,66.74,3285.0
2025-02-19 13:50:00,66.73,66.79,66.7,66.72,4801.0,66.73,66.79,66.7,66.72,4801.0
2025-02-19 13:55:00,66.72,66.77,66.69,66.7,6512.0,66.72,66.77,66.69,66.7,6512.0
2025-02-19 14:00:00,66.7,66.72,66.61,66.64,17433.0,66.7,66.72,66.61,66.64,17433.0
2025-02-19 14:05:00,66.62,66.77,66.62,66.73,35680.0,66.62,66.77,66.62,66.73,35680.0
2025-02-19 14:10:00,66.74,66.82,66.7,66.82,4771.0,66.74,66.82,66.7,66.82,4771.0
2025-02-19 14:15:00,66.84,66.91,66.83,66.88,8001.0,66.84,66.91,66.83,66.88,8001.0
2025-02-19 14:20:00,66.88,66.93,66.83,66.9,9052.0,66.88,66.93,66.83,66.9,9052.0
2025-02-19 14:25:00,66.91,66.91,66.86,66.86,5816.0,66.91,66.91,66.86,66.86,5816.0
2025-02-19 14:30:00,66.88,66.91,66.86,66.91,5914.0,66.88,66.91,66.86,66.91,5914.0
2025-02-19 14:35:00,66.91,66.95,66.88,66.89,5204.0,66.91,66.95,66.88,66.89,5204.0
2025-02-19 14:40:00,66.89,66.89,66.81,66.85,10526.0,66.89,66.89,66.81,66.85,10526.0
2025-02-19 14:45:00,66.85,66.88,66.75,66.75,4928.0,66.85,66.88,66.75,66.75,4928.0
2025-02-19 14:50:00,66.74,66.84,66.72,66.84,11817.0,66.74,66.84,66.72,66.84,11817.0
2025-02-19 14:55:00,66.87,66.88,66.82,66.88,8443.0,66.87,66.88,66.82,66.88,8443.0
2025-02-19 15:00:00,66.85,66.85,66.78,66.78,4337.0,66.85,66.85,66.78,66.78,4337.0
2025-02-19 15:05:00,66.78,66.8,66.73,66.75,7939.0,66.78,66.8,66.73,66.75,7939.0
2025-02-19 15:10:00,66.75,66.75,66.69,66.72,7991.0,66.75,66.75,66.69,66.72,7991.0
2025-02-19 15:15:00,66.72,66.82,66.71,66.79,8299.0,66.72,66.82,66.71,66.79,8299.0
2025-02-19 15:20:00,66.78,66.79,66.72,66.75,7817.0,66.78,66.79,66.72,66.75,7817.0
2025-02-19 15:25:00,66.77,66.81,66.6,66.61,10333.0,66.77,66.81,66.6,66.61,10333.0
2025-02-19 15:30:00,66.62,66.73,66.62,66.69,11435.0,66.62,66.73,66.62,66.69,11435.0
2025-02-19 15:35:00,66.72,66.77,66.7,66.7,9761.0,66.72,66.77,66.7,66.7,9761.0
2025-02-19 15:40:00,66.7,66.72,66.61,66.62,15550.0,66.7,66.72,66.61,66.62,15550.0
2025-02-19 15:45:00,66.6,66.76,66.6,66.76,18616.0,66.6,66.76,66.6,66.76,18616.0
2025-02-19 15:50:00,66.76,66.86,66.55,66.62,37514.0,66.76,66.86,66.55,66.62,37514.0
2025-02-19 15:55:00,66.63,66.74,66.6,66.66,123155.0,66.63,66.74,66.6,66.66,123155.0
2025-02-20 09:30:00,67.04,67.37,66.8,67.31,44460.0,67.04,67.37,66.8,67.31,44460.0
2025-02-20 09:35:00,67.33,67.62,67.25,67.59,17669.0,67.33,67.62,67.25,67.59,17669.0
2025-02-20 09:40:00,67.59,67.67,67.47,67.66,20454.0,67.59,67.67,67.47,67.66,20454.0
2025-02-20 09:45:00,67.68,67.73,67.56,67.66,22189.0,67.68,67.73,67.56,67.66,22189.0
2025-02-20 09:50:00,67.66,67.92,67.65,67.88,23848.0,67.66,67.92,67.65,67.88,23848.0
2025-02-20 09:55:00,67.88,67.97,67.66,67.7,23833.0,67.88,67.97,67.66,67.7,23833.0
2025-02-20 10:00:00,67.72,67.72,67.48,67.62,16802.0,67.72,67.72,67.48,67.62,16802.0
2025-02-20 10:05:00,67.63,67.67,67.38,67.38,23211.0,67.63,67.67,67.38,67.38,23211.0
2025-02-20 10:10:00,67.38,67.52,67.22,67.22,28947.0,67.38,67.52,67.22,67.22,28947.0
2025-02-20 10:15:00,67.25,67.53,67.25,67.49,14621.0,67.25,67.53,67.25,67.49,14621.0
2025-02-20 10:20:00,67.47,67.73,67.47,67.72,15001.0,67.47,67.73,67.47,67.72,15001.0
2025-02-20 10:25:00,67.71,67.83,67.65,67.7,17349.0,67.71,67.83,67.65,67.7,17349.0
2025-02-20 10:30:00,67.7,67.83,67.64,67.77,18820.0,67.7,67.83,67.64,67.77,18820.0
2025-02-20 10:35:00,67.76,67.76,67.53,67.63,14285.0,67.76,67.76,67.53,67.63,14285.0
2025-02-20 10:40:00,67.63,67.8,67.62,67.76,17688.0,67.63,67.8,67.62,67.76,17688.0
2025-02-20 10:45:00,67.76,67.82,67.68,67.7,9556.0,67.76,67.82,67.68,67.7,9556.0
2025-02-20 10:50:00,67.69,67.73,67.59,67.67,12714.0,67.69,67.73,67.59,67.67,12714.0
2025-02-20 10:55:00,67.64,67.64,67.49,67.54,13540.0,67.64,67.64,67.49,67.54,13540.0
2025-02-20 11:00:00,67.55,67.55,67.38,67.38,13677.0,67.55,67.55,67.38,67.38,13677.0
2025-02-20 11:05:00,67.41,67.43,67.36,67.41,13526.0,67.41,67.43,67.36,67.41,13526.0
2025-02-20 11:10:00,67.42,67.46,67.19,67.2,11664.0,67.42,67.46,67.19,67.2,11664.0
2025-02-20 11:15:00,67.18,67.18,67.12,67.14,7019.0,67.18,67.18,67.12,67.14,7019.0
2025-02-20 11:20:00,67.14,67.23,67.1,67.17,16318.0,67.14,67.23,67.1,67.17,16318.0
2025-02-20 11:25:00,67.16,67.17,67.08,67.14,13814.0,67.16,67.17,67.08,67.14,13814.0
2025-02-20 11:30:00,67.16,67.16,67.0,67.0,13035.0,67.16,67.16,67.0,67.0,13035.0
2025-02-20 11:35:00,67.0,67.05,66.86,66.87,12728.0,67.0,67.05,66.86,66.87,12728.0
2025-02-20 11:40:00,66.86,66.9,66.76,66.82,9652.0,66.86,66.9,66.76,66.82,9652.0
2025-02-20 11:45:00,66.82,66.85,66.77,66.8,6791.0,66.82,66.85,66.77,66.8,6791.0
2025-02-20 11:50:00,66.82,66.91,66.82,66.91,6794.0,66.82,66.91,66.82,66.91,6794.0
2025-02-20 11:55:00,66.89,66.98,66.87,66.94,14917.0,66.89,66.98,66.87,66.94,14917.0
2025-02-20 12:00:00,66.97,66.97,66.89,66.9,15639.0,66.97,66.97,66.89,66.9,15639.0
2025-02-20 12:05:00,66.89,66.92,66.85,66.86,11726.0,66.89,66.92,66.85,66.86,11726.0
2025-02-20 12:10:00,66.87,67.07,66.87,67.03,13373.0,66.87,67.07,66.87,67.03,13373.0
2025-02-20 12:15:00,66.99,67.25,66.99,67.24,10233.0,66.99,67.25,66.99,67.24,10233.0
2025-02-20 12:20:00,67.22,67.34,67.22,67.28,18340.0,67.22,67.34,67.22,67.28,18340.0
2025-02-20 12:25:00,67.28,67.34,67.28,67.34,3290.0,67.28,67.34,67.28,67.34,3290.0
2025-02-20 12:30:00,67.34,67.41,67.32,67.37,20712.0,67.34,67.41,67.32,67.37,20712.0
2025-02-20 12:35:00,67.39,67.43,67.37,67.4,13927.0,67.39,67.43,67.37,67.4,13927.0
2025-02-20 12:40:00,67.4,67.4,67.25,67.33,15733.0,67.4,67.4,67.25,67.33,15733.0
2025-02-20 12:45:00,67.34,67.38,67.3,67.31,13044.0,67.34,67.38,67.3,67.31,13044.0
2025-02-20 12:50:00,67.29,67.34,67.19,67.23,12118.0,67.29,67.34,67.19,67.23,12118.0
2025-02-20 12:55:00,67.21,67.32,67.21,67.31,13975.0,67.21,67.32,67.21,67.31,13975.0
2025-02-20 13:00:00,67.32,67.33,67.24,67.26,11719.0,67.32,67.33,67.24,67.26,11719.0
2025-02-20 13:05:00,67.25,67.44,67.25,67.44,12525.0,67.25,67.44,67.25,67.44,12525.0
2025-02-20 13:10:00,67.44,67.54,67.44,67.51,19298.0,67.44,67.54,67.44,67.51,19298.0
2025-02-20 13:15:00,67.52,67.53,67.42,67.42,12494.0,67.52,67.53,67.42,67.42,12494.0
2025-02-20 13:20:00,67.42,67.42,67.23,67.23,11893.0,67.42,67.42,67.23,67.23,11893.0
2025-02-20 13:25:00,67.23,67.36,67.22,67.36,19483.0,67.23,67.36,67.22,67.36,19483.0
2025-02-20 13:30:00,67.33,67.44,67.32,67.44,9004.0,67.33,67.44,67.32,67.44,9004.0
2025-02-20 13:35:00,67.42,67.55,67.42,67.54,12242.0,67.42,67.55,67.42,67.54,12242.0
2025-02-20 13:40:00,67.53,67.61,67.49,67.58,23516.0,67.53,67.61,67.49,67.58,23516.0
2025-02-20 13:45:00,67.56,67.58,67.54,67.55,10055.0,67.56,67.58,67.54,67.55,10055.0
2025-02-20 13:50:00,67.56,67.57,67.46,67.51,28434.0,67.56,67.57,67.46,67.51,28434.0
2025-02-20 13:55:00,67.53,67.56,67.49,67.55,12208.0,67.53,67.56,67.49,67.55,12208.0
2025-02-20 14:00:00,67.53,67.6,67.53,67.59,10593.0,67.53,67.6,67.53,67.59,10593.0
2025-02-20 14:05:00,67.58,67.6,67.49,67.54,19927.0,67.58,67.6,67.49,67.54,19927.0
2025-02-20 14:10:00,67.53,67.62,67.52,67.56,15348.0,67.53,67.62,67.52,67.56,15348.0
2025-02-20 14:15:00,67.55,67.59,67.5,67.52,13793.0,67.55,67.59,67.5,67.52,13793.0
2025-02-20 14:20:00,67.53,67.58,67.52,67.56,4742.0,67.53,67.58,67.52,67.56,4742.0
2025-02-20 14:25:00,67.58,67.62,67.52,67.58,17351.0,67.58,67.62,67.52,67.58,17351.0
2025-02-20 14:30:00,67.58,67.6,67.53,67.56,8826.0,67.58,67.6,67.53,67.56,8826.0
2025-02-20 14:35:00,67.56,67.58,67.54,67.55,12424.0,67.56,67.58,67.54,67.55,12424.0
2025-02-20 14:40:00,67.52,67.53,67.45,67.45,14564.0,67.52,67.53,67.45,67.45,14564.0
2025-02-20 14:45:00,67.45,67.53,67.42,67.52,10069.0,67.45,67.53,67.42,67.52,10069.0
2025-02-20 14:50:00,67.54,67.56,67.49,67.56,10631.0,67.54,67.56,67.49,67.56,10631.0
2025-02-20 14:55:00,67.56,67.58,67.52,67.57,13641.0,67.56,67.58,67.52,67.57,13641.0
2025-02-20 15:00:00,67.56,67.61,67.52,67.59,13546.0,67.56,67.61,67.52,67.59,13546.0
2025-02-20 15:05:00,67.6,67.61,67.52,67.53,13617.0,67.6,67.61,67.52,67.53,13617.0
2025-02-20 15:10:00,67.51,67.53,67.38,67.42,11637.0,67.51,67.53,67.38,67.42,11637.0
2025-02-20 15:15:00,67.44,67.44,67.31,67.33,9459.0,67.44,67.44,67.31,67.33,9459.0
2025-02-20 15:20:00,67.33,67.37,67.28,67.37,15285.0,67.33,67.37,67.28,67.37,15285.0
2025-02-20 15:25:00,67.38,67.51,67.38,67.47,11370.0,67.38,67.51,67.38,67.47,11370.0
2025-02-20 15:30:00,67.49,67.51,67.46,67.51,10832.0,67.49,67.51,67.46,67.51,10832.0
2025-02-20 15:35:00,67.5,67.54,67.43,67.45,15618.0,67.5,67.54,67.43,67.45,15618.0
2025-02-20 15:40:00,67.47,67.54,67.42,67.45,16638.0,67.47,67.54,67.42,67.45,16638.0
2025-02-20 15:45:00,67.43,67.57,67.43,67.51,33065.0,67.43,67.57,67.43,67.51,33065.0
2025-02-20 15:50:00,67.54,67.62,67.41,67.47,54668.0,67.54,67.62,67.41,67.47,54668.0
2025-02-20 15:55:00,67.48,67.61,67.48,67.6,241164.0,67.48,67.61,67.48,67.6,241164.0
2025-02-21 09:30:00,67.67,68.18,67.67,67.75,49745.0,67.67,68.18,67.67,67.75,49745.0
2025-02-21 09:35:00,67.72,67.72,67.36,67.64,9955.0,67.72,67.72,67.36,67.64,9955.0
2025-02-21 09:40:00,67.63,67.75,67.59,67.61,13213.0,67.63,67.75,67.59,67.61,13213.0
2025-02-21 09:45:00,67.63,67.73,67.47,67.48,9505.0,67.63,67.73,67.47,67.48,9505.0
2025-02-21 09:50:00,67.47,67.57,67.43,67.54,10475.0,67.47,67.57,67.43,67.54,10475.0
2025-02-21 09:55:00,67.54,67.66,67.42,67.57,10377.0,67.54,67.66,67.42,67.57,10377.0
2025-02-21 10:00:00,67.5,67.5,67.24,67.48,14042.0,67.5,67.5,67.24,67.48,14042.0
2025-02-21 10:05:00,67.48,67.54,67.4,67.46,9799.0,67.48,67.54,67.4,67.46,9799.0
2025-02-21 10:10:00,67.47,67.5,67.35,67.46,6834.0,67.47,67.5,67.35,67.46,6834.0
2025-02-21 10:15:00,67.47,67.64,67.47,67.6,13134.0,67.47,67.64,67.47,67.6,13134.0
2025-02-21 10:20:00,67.6,67.62,67.48,67.48,6569.0,67.6,67.62,67.48,67.48,6569.0
2025-02-21 10:25:00,67.5,67.55,67.47,67.51,17814.0,67.5,67.55,67.47,67.51,17814.0
2025-02-21 10:30:00,67.52,67.55,67.47,67.48,21785.0,67.52,67.55,67.47,67.48,21785.0
2025-02-21 10:35:00,67.5,67.54,67.43,67.49,9032.0,67.5,67.54,67.43,67.49,9032.0
2025-02-21 10:40:00,67.48,67.48,67.37,67.39,16833.0,67.48,67.48,67.37,67.39,16833.0
2025-02-21 10:45:00,67.41,67.55,67.4,67.51,11458.0,67.41,67.55,67.4,67.51,11458.0
2025-02-21 10:50:00,67.51,67.55,67.35,67.35,10122.0,67.51,67.55,67.35,67.35,10122.0
2025-02-21 10:55:00,67.36,67.44,67.31,67.36,9679.0,67.36,67.44,67.31,67.36,9679.0
2025-02-21 11:00:00,67.36,67.45,67.32,67.38,8764.0,67.36,67.45,67.32,67.38,8764.0
2025-02-21 11:05:00,67.38,67.38,67.29,67.3,7292.0,67.38,67.38,67.29,67.3,7292.0
2025-02-21 11:10:00,67.3,67.45,67.28,67.42,9278.0,67.3,67.45,67.28,67.42,9278.0
2025-02-21 11:15:00,67.45,67.48,67.38,67.48,4945.0,67.45,67.48,67.38,67.48,4945.0
2025-02-21 11:20:00,67.48,67.51,67.3,67.34,7378.0,67.48,67.51,67.3,67.34,7378.0
2025-02-21 11:25:00,67.34,67.37,67.2,67.21,16295.0,67.34,67.37,67.2,67.21,16295.0
2025-02-21 11:30:00,67.23,67.33,67.16,67.27,6196.0,67.23,67.33,67.16,67.27,6196.0
2025-02-21 11:35:00,67.28,67.34,67.25,67.34,5666.0,67.28,67.34,67.25,67.34,5666.0
2025-02-21 11:40:00,67.35,67.46,67.34,67.45,6391.0,67.35,67.46,67.34,67.45,6391.0
2025-02-21 11:45:00,67.45,67.45,67.38,67.4,6583.0,67.45,67.45,67.38,67.4,6583.0
2025-02-21 11:50:00,67.4,67.44,67.28,67.28,7740.0,67.4,67.44,67.28,67.28,7740.0
2025-02-21 11:55:00,67.27,67.38,67.21,67.34,7245.0,67.27,67.38,67.21,67.34,7245.0
2025-02-21 12:00:00,67.34,67.38,67.32,67.37,6888.0,67.34,67.38,67.32,67.37,6888.0
2025-02-21 12:05:00,67.38,67.43,67.35,67.4,8670.0,67.38,67.43,67.35,67.4,8670.0
2025-02-21 12:10:00,67.41,67.42,67.33,67.4,5696.0,67.41,67.42,67.33,67.4,5696.0
2025-02-21 12:15:00,67.41,67.41,67.34,67.36,7091.0,67.41,67.41,67.34,67.36,7091.0
2025-02-21 12:20:00,67.36,67.38,67.32,67.36,5394.0,67.36,67.38,67.32,67.36,5394.0
2025-02-21 12:25:00,67.35,67.4,67.35,67.36,5685.0,67.35,67.4,67.35,67.36,5685.0
2025-02-21 12:30:00,67.35,67.36,67.26,67.27,8150.0,67.35,67.36,67.26,67.27,8150.0
2025-02-21 12:35:00,67.29,67.29,67.14,67.14,8400.0,67.29,67.29,67.14,67.14,8400.0
2025-02-21 12:40:00,67.16,67.2,67.14,67.19,5922.0,67.16,67.2,67.14,67.19,5922.0
2025-02-21 12:45:00,67.18,67.18,67.1,67.12,4799.0,67.18,67.18,67.1,67.12,4799.0
2025-02-21 12:50:00,67.11,67.13,67.04,67.05,8895.0,67.11,67.13,67.04,67.05,8895.0
2025-02-21 12:55:00,67.06,67.08,66.99,67.04,20397.0,67.06,67.08,66.99,67.04,20397.0
2025-02-21 13:00:00,67.05,67.11,67.04,67.11,17160.0,67.05,67.11,67.04,67.11,17160.0
2025-02-21 13:05:00,67.12,67.12,66.99,67.01,63239.0,67.12,67.12,66.99,67.01,63239.0
2025-02-21 13:10:00,67.01,67.01,66.74,66.8,19120.0,67.01,67.01,66.74,66.8,19120.0
2025-02-21 13:15:00,66.82,66.86,66.64,66.75,44177.0,66.82,66.86,66.64,66.75,44177.0
2025-02-21 13:20:00,66.75,66.76,66.33,66.34,35493.0,66.75,66.76,66.33,66.34,35493.0
2025-02-21 13:25:00,66.34,66.43,66.25,66.26,24518.0,66.34,66.43,66.25,66.26,24518.0
2025-02-21 13:30:00,66.26,66.38,66.24,66.33,44721.0,66.26,66.38,66.24,66.33,44721.0
2025-02-21 13:35:00,66.36,66.67,66.34,66.62,9421.0,66.36,66.67,66.34,66.62,9421.0
2025-02-21 13:40:00,66.67,66.73,66.64,66.66,14042.0,66.67,66.73,66.64,66.66,14042.0
2025-02-21 13:45:00,66.66,66.66,66.59,66.63,11161.0,66.66,66.66,66.59,66.63,11161.0
2025-02-21 13:50:00,66.63,66.65,66.47,66.48,30404.0,66.63,66.65,66.47,66.48,30404.0
2025-02-21 13:55:00,66.59,66.63,66.49,66.5,14310.0,66.59,66.63,66.49,66.5,14310.0
2025-02-21 14:00:00,66.52,66.68,66.51,66.64,20173.0,66.52,66.68,66.51,66.64,20173.0
2025-02-21 14:05:00,66.65,66.72,66.58,66.7,28707.0,66.65,66.72,66.58,66.7,28707.0
2025-02-21 14:10:00,66.72,66.76,66.6,66.62,34118.0,66.72,66.76,66.6,66.62,34118.0
2025-02-21 14:15:00,66.62,66.62,66.52,66.56,12581.0,66.62,66.62,66.52,66.56,12581.0
2025-02-21 14:20:00,66.55,66.6,66.51,66.57,19095.0,66.55,66.6,66.51,66.57,19095.0
2025-02-21 14:25:00,66.57,66.59,66.5,66.59,14425.0,66.57,66.59,66.5,66.59,14425.0
2025-02-21 14:30:00,66.59,66.67,66.55,66.6,28207.0,66.59,66.67,66.55,66.6,28207.0
2025-02-21 14:35:00,66.58,66.59,66.53,66.55,25228.0,66.58,66.59,66.53,66.55,25228.0
2025-02-21 14:40:00,66.56,66.66,66.5,66.65,34811.0,66.56,66.66,66.5,66.65,34811.0
2025-02-21 14:45:00,66.65,66.66,66.55,66.59,31782.0,66.65,66.66,66.55,66.59,31782.0
2025-02-21 14:50:00,66.59,66.79,66.59,66.75,77901.0,66.59,66.79,66.59,66.75,77901.0
2025-02-21 14:55:00,66.76,66.85,66.73,66.8,32847.0,66.76,66.85,66.73,66.8,32847.0
2025-02-21 15:00:00,66.8,66.86,66.75,66.85,30031.0,66.8,66.86,66.75,66.85,30031.0
2025-02-21 15:05:00,66.85,67.0,66.82,66.94,39557.0,66.85,67.0,66.82,66.94,39557.0
2025-02-21 15:10:00,66.94,67.14,66.87,67.13,43851.0,66.94,67.14,66.87,67.13,43851.0
2025-02-21 15:15:00,67.14,67.27,67.09,67.24,82766.0,67.14,67.27,67.09,67.24,82766.0
2025-02-21 15:20:00,67.24,67.3,67.19,67.28,42823.0,67.24,67.3,67.19,67.28,42823.0
2025-02-21 15:25:00,67.29,67.37,67.25,67.32,40981.0,67.29,67.37,67.25,67.32,40981.0
2025-02-21 15:30:00,67.32,67.33,67.19,67.27,49532.0,67.32,67.33,67.19,67.27,49532.0
2025-02-21 15:35:00,67.28,67.45,67.26,67.45,46679.0,67.28,67.45,67.26,67.45,46679.0
2025-02-21 15:40:00,67.45,67.45,67.34,67.38,59111.0,67.45,67.45,67.34,67.38,59111.0
2025-02-21 15:45:00,67.38,67.38,66.74,66.9,47927.0,67.38,67.38,66.74,66.9,47927.0
2025-02-21 15:50:00,66.91,67.0,66.76,66.91,60456.0,66.91,67.0,66.76,66.91,60456.0
2025-02-21 15:55:00,66.92,66.94,66.59,66.69,272299.0,66.92,66.94,66.59,66.69,272299.0
2025-02-24 09:30:00,67.38,67.38,66.76,67.12,35616.0,67.38,67.38,66.76,67.12,35616.0
2025-02-24 09:35:00,67.1,67.12,66.68,66.92,16445.0,67.1,67.12,66.68,66.92,16445.0
2025-02-24 09:40:00,66.95,67.2,66.88,67.2,12359.0,66.95,67.2,66.88,67.2,12359.0
2025-02-24 09:45:00,67.25,67.31,67.05,67.05,12018.0,67.25,67.31,67.05,67.05,12018.0
2025-02-24 09:50:00,67.05,67.11,66.94,67.11,17516.0,67.05,67.11,66.94,67.11,17516.0
2025-02-24 09:55:00,67.08,67.08,66.71,66.75,20035.0,67.08,67.08,66.71,66.75,20035.0
2025-02-24 10:00:00,66.75,66.8,66.49,66.61,19820.0,66.75,66.8,66.49,66.61,19820.0
2025-02-24 10:05:00,66.57,66.73,66.47,66.65,14682.0,66.57,66.73,66.47,66.65,14682.0
2025-02-24 10:10:00,66.6,66.79,66.54,66.78,14669.0,66.6,66.79,66.54,66.78,14669.0
2025-02-24 10:15:00,66.8,66.82,66.58,66.72,14197.0,66.8,66.82,66.58,66.72,14197.0
2025-02-24 10:20:00,66.72,67.08,66.68,67.08,13030.0,66.72,67.08,66.68,67.08,13030.0
2025-02-24 10:25:00,67.06,67.07,66.98,67.03,9445.0,67.06,67.07,66.98,67.03,9445.0
2025-02-24 10:30:00,66.99,67.0,66.84,67.0,13655.0,66.99,67.0,66.84,67.0,13655.0
2025-02-24 10:35:00,67.0,67.04,66.92,67.03,7065.0,67.0,67.04,66.92,67.03,7065.0
2025-02-24 10:40:00,67.01,67.1,66.9,66.9,21967.0,67.01,67.1,66.9,66.9,21967.0
2025-02-24 10:45:00,66.92,67.03,66.85,67.03,7792.0,66.92,67.03,66.85,67.03,7792.0
2025-02-24 10:50:00,67.02,67.07,66.9,66.94,28613.0,67.02,67.07,66.9,66.94,28613.0
2025-02-24 10:55:00,66.94,66.97,66.85,66.97,10870.0,66.94,66.97,66.85,66.97,10870.0
2025-02-24 11:00:00,66.98,67.05,66.98,67.03,17817.0,66.98,67.05,66.98,67.03,17817.0
2025-02-24 11:05:00,67.06,67.18,67.06,67.14,11462.0,67.06,67.18,67.06,67.14,11462.0
2025-02-24 11:10:00,67.1,67.25,67.06,67.25,12487.0,67.1,67.25,67.06,67.25,12487.0
2025-02-24 11:15:00,67.28,67.37,67.27,67.37,10799.0,67.28,67.37,67.27,67.37,10799.0
2025-02-24 11:20:00,67.35,67.4,67.29,67.33,9337.0,67.35,67.4,67.29,67.33,9337.0
2025-02-24 11:25:00,67.33,67.43,67.33,67.42,11462.0,67.33,67.43,67.33,67.42,11462.0
2025-02-24 11:30:00,67.42,67.46,67.37,67.42,12847.0,67.42,67.46,67.37,67.42,12847.0
2025-02-24 11:35:00,67.42,67.46,67.4,67.41,13195.0,67.42,67.46,67.4,67.41,13195.0
2025-02-24 11:40:00,67.41,67.57,67.41,67.55,18098.0,67.41,67.57,67.41,67.55,18098.0
2025-02-24 11:45:00,67.56,67.66,67.54,67.55,9301.0,67.56,67.66,67.54,67.55,9301.0
2025-02-24 11:50:00,67.56,67.62,67.5,67.59,10551.0,67.56,67.62,67.5,67.59,10551.0
2025-02-24 11:55:00,67.58,67.58,67.35,67.35,16653.0,67.58,67.58,67.35,67.35,16653.0
2025-02-24 12:00:00,67.37,67.48,67.35,67.45,9753.0,67.37,67.48,67.35,67.45,9753.0
2025-02-24 12:05:00,67.47,67.49,67.3,67.3,3582.0,67.47,67.49,67.3,67.3,3582.0
2025-02-24 12:10:00,67.29,67.33,67.23,67.24,7966.0,67.29,67.33,67.23,67.24,7966.0
2025-02-24 12:15:00,67.25,67.26,67.17,67.19,4101.0,67.25,67.26,67.17,67.19,4101.0
2025-02-24 12:20:00,67.15,67.19,67.02,67.05,5017.0,67.15,67.19,67.02,67.05,5017.0
2025-02-24 12:25:00,67.08,67.13,67.0,67.07,5774.0,67.08,67.13,67.0,67.07,5774.0
2025-02-24 12:30:00,67.03,67.09,67.01,67.01,6545.0,67.03,67.09,67.01,67.01,6545.0
2025-02-24 12:35:00,67.03,67.07,67.0,67.01,5766.0,67.03,67.07,67.0,67.01,5766.0
2025-02-24 12:40:00,67.02,67.22,67.01,67.22,7523.0,67.02,67.22,67.01,67.22,7523.0
2025-02-24 12:45:00,67.23,67.27,67.19,67.21,6287.0,67.23,67.27,67.19,67.21,6287.0
2025-02-24 12:50:00,67.2,67.2,67.14,67.17,4575.0,67.2,67.2,67.14,67.17,4575.0
2025-02-24 12:55:00,67.17,67.23,67.12,67.13,5288.0,67.17,67.23,67.12,67.13,5288.0
2025-02-24 13:00:00,67.13,67.18,67.08,67.08,4334.0,67.13,67.18,67.08,67.08,4334.0
2025-02-24 13:05:00,67.08,67.17,67.08,67.17,5774.0,67.08,67.17,67.08,67.17,5774.0
2025-02-24 13:10:00,67.18,67.22,67.16,67.19,5229.0,67.18,67.22,67.16,67.19,5229.0
2025-02-24 13:15:00,67.18,67.25,67.18,67.19,6164.0,67.18,67.25,67.18,67.19,6164.0
2025-02-24 13:20:00,67.18,67.18,67.08,67.1,4558.0,67.18,67.18,67.08,67.1,4558.0
2025-02-24 13:25:00,67.12,67.15,67.09,67.09,5235.0,67.12,67.15,67.09,67.09,5235.0
2025-02-24 13:30:00,67.1,67.18,67.09,67.17,7039.0,67.1,67.18,67.09,67.17,7039.0
2025-02-24 13:35:00,67.14,67.29,67.12,67.28,8996.0,67.14,67.29,67.12,67.28,8996.0
2025-02-24 13:40:00,67.27,67.29,67.11,67.14,6255.0,67.27,67.29,67.11,67.14,6255.0
2025-02-24 13:45:00,67.14,67.17,67.08,67.1,3711.0,67.14,67.17,67.08,67.1,3711.0
2025-02-24 13:50:00,67.1,67.16,67.06,67.08,29917.0,67.1,67.16,67.06,67.08,29917.0
2025-02-24 13:55:00,67.06,67.09,66.94,67.01,36540.0,67.06,67.09,66.94,67.01,36540.0
2025-02-24 14:00:00,67.03,67.19,67.03,67.16,7879.0,67.03,67.19,67.03,67.16,7879.0
2025-02-24 14:05:00,67.15,67.3,67.14,67.28,25029.0,67.15,67.3,67.14,67.28,25029.0
2025-02-24 14:10:00,67.28,67.29,67.08,67.13,6473.0,67.28,67.29,67.08,67.13,6473.0
2025-02-24 14:15:00,67.15,67.15,67.03,67.03,10092.0,67.15,67.15,67.03,67.03,10092.0
2025-02-24 14:20:00,67.03,67.07,66.97,67.06,10329.0,67.03,67.07,66.97,67.06,10329.0
2025-02-24 14:25:00,67.07,67.1,67.03,67.03,3982.0,67.07,67.1,67.03,67.03,3982.0
2025-02-24 14:30:00,67.06,67.14,67.05,67.12,5653.0,67.06,67.14,67.05,67.12,5653.0
2025-02-24 14:35:00,67.12,67.12,67.0,67.0,6799.0,67.12,67.12,67.0,67.0,6799.0
2025-02-24 14:40:00,67.01,67.1,67.01,67.08,6752.0,67.01,67.1,67.01,67.08,6752.0
2025-02-24 14:45:00,67.06,67.06,67.0,67.02,4617.0,67.06,67.06,67.0,67.02,4617.0
2025-02-24 14:50:00,67.02,67.08,67.0,67.04,6326.0,67.02,67.08,67.0,67.04,6326.0
2025-02-24 14:55:00,67.03,67.07,67.0,67.03,8106.0,67.03,67.07,67.0,67.03,8106.0
2025-02-24 15:00:00,67.02,67.03,66.98,67.03,8353.0,67.02,67.03,66.98,67.03,8353.0
2025-02-24 15:05:00,67.01,67.06,67.0,67.05,3325.0,67.01,67.06,67.0,67.05,3325.0
2025-02-24 15:10:00,67.05,67.09,66.97,67.0,11959.0,67.05,67.09,66.97,67.0,11959.0
2025-02-24 15:15:00,67.01,67.1,66.98,67.04,11489.0,67.01,67.1,66.98,67.04,11489.0
2025-02-24 15:20:00,67.02,67.04,66.86,66.88,13880.0,67.02,67.04,66.86,66.88,13880.0
2025-02-24 15:25:00,66.9,66.9,66.81,66.83,21455.0,66.9,66.9,66.81,66.83,21455.0
2025-02-24 15:30:00,66.84,67.02,66.84,67.0,14293.0,66.84,67.02,66.84,67.0,14293.0
2025-02-24 15:35:00,66.97,66.97,66.81,66.81,26139.0,66.97,66.97,66.81,66.81,26139.0
2025-02-24 15:40:00,66.81,66.88,66.77,66.81,35428.0,66.81,66.88,66.77,66.81,35428.0
2025-02-24 15:45:00,66.81,67.04,66.79,66.94,37157.0,66.81,67.04,66.79,66.94,37157.0
2025-02-24 15:50:00,67.0,67.0,66.68,66.68,50161.0,67.0,67.0,66.68,66.68,50161.0
2025-02-24 15:55:00,66.69,66.88,66.67,66.79,145583.0,66.69,66.88,66.67,66.79,145583.0
2025-02-25 09:30:00,66.97,67.61,66.35,67.3,51750.0,66.97,67.61,66.35,67.3,51750.0
2025-02-25 09:35:00,67.4,67.5,67.07,67.39,16468.0,67.4,67.5,67.07,67.39,16468.0
2025-02-25 09:40:00,67.35,67.38,67.22,67.27,18637.0,67.35,67.38,67.22,67.27,18637.0
2025-02-25 09:45:00,67.26,67.39,67.19,67.26,23658.0,67.26,67.39,67.19,67.26,23658.0
2025-02-25 09:50:00,67.23,67.27,66.91,67.01,21593.0,67.23,67.27,66.91,67.01,21593.0
2025-02-25 09:55:00,66.98,67.39,66.98,67.17,28306.0,66.98,67.39,66.98,67.17,28306.0
2025-02-25 10:00:00,67.15,67.15,66.89,66.94,25131.0,67.15,67.15,66.89,66.94,25131.0
2025-02-25 10:05:00,66.99,67.09,66.8,67.08,46225.0,66.99,67.09,66.8,67.08,46225.0
2025-02-25 10:10:00,67.07,67.1,66.77,66.81,22680.0,67.07,67.1,66.77,66.81,22680.0
2025-02-25 10:15:00,66.83,66.87,66.65,66.73,24287.0,66.83,66.87,66.65,66.73,24287.0
2025-02-25 10:20:00,66.73,66.76,66.6,66.66,23826.0,66.73,66.76,66.6,66.66,23826.0
2025-02-25 10:25:00,66.67,66.68,66.54,66.63,26475.0,66.67,66.68,66.54,66.63,26475.0
2025-02-25 10:30:00,66.66,66.76,66.56,66.56,22480.0,66.66,66.76,66.56,66.56,22480.0
2025-02-25 10:35:00,66.63,66.85,66.58,66.83,26994.0,66.63,66.85,66.58,66.83,26994.0
2025-02-25 10:40:00,66.83,67.13,66.83,67.12,24851.0,66.83,67.13,66.83,67.12,24851.0
2025-02-25 10:45:00,67.12,67.16,66.96,66.96,22126.0,67.12,67.16,66.96,66.96,22126.0
2025-02-25 10:50:00,66.99,66.99,66.84,66.94,38793.0,66.99,66.99,66.84,66.94,38793.0
2025-02-25 10:55:00,66.92,66.94,66.72,66.76,17561.0,66.92,66.94,66.72,66.76,17561.0
2025-02-25 11:00:00,66.76,66.76,66.53,66.59,10221.0,66.76,66.76,66.53,66.59,10221.0
2025-02-25 11:05:00,66.58,66.7,66.53,66.63,15148.0,66.58,66.7,66.53,66.63,15148.0
2025-02-25 11:10:00,66.6,66.77,66.6,66.74,33878.0,66.6,66.77,66.6,66.74,33878.0
2025-02-25 11:15:00,66.77,66.77,66.59,66.68,34411.0,66.77,66.77,66.59,66.68,34411.0
2025-02-25 11:20:00,66.68,66.81,66.65,66.73,15085.0,66.68,66.81,66.65,66.73,15085.0
2025-02-25 11:25:00,66.76,66.76,66.5,66.61,13610.0,66.76,66.76,66.5,66.61,13610.0
2025-02-25 11:30:00,66.61,66.61,66.39,66.51,9700.0,66.61,66.61,66.39,66.51,9700.0
2025-02-25 11:35:00,66.51,66.62,66.45,66.62,12431.0,66.51,66.62,66.45,66.62,12431.0
2025-02-25 11:40:00,66.61,66.62,66.43,66.57,12268.0,66.61,66.62,66.43,66.57,12268.0
2025-02-25 11:45:00,66.58,66.64,66.54,66.64,17919.0,66.58,66.64,66.54,66.64,17919.0
2025-02-25 11:50:00,66.64,66.69,66.57,66.59,13649.0,66.64,66.69,66.57,66.59,13649.0
2025-02-25 11:55:00,66.59,66.61,66.4,66.46,27294.0,66.59,66.61,66.4,66.46,27294.0
2025-02-25 12:00:00,66.46,66.46,66.25,66.28,45417.0,66.46,66.46,66.25,66.28,45417.0
2025-02-25 12:05:00,66.28,66.41,66.2,66.39,25988.0,66.28,66.41,66.2,66.39,25988.0
2025-02-25 12:10:00,66.43,66.45,66.29,66.34,20883.0,66.43,66.45,66.29,66.34,20883.0
2025-02-25 12:15:00,66.34,66.34,66.14,66.17,28851.0,66.34,66.34,66.14,66.17,28851.0
2025-02-25 12:20:00,66.16,66.16,65.96,66.0,40480.0,66.16,66.16,65.96,66.0,40480.0
2025-02-25 12:25:00,66.0,66.11,66.0,66.11,19252.0,66.0,66.11,66.0,66.11,19252.0
2025-02-25 12:30:00,66.11,66.22,66.09,66.11,40418.0,66.11,66.22,66.09,66.11,40418.0
2025-02-25 12:35:00,66.11,66.26,66.11,66.24,11903.0,66.11,66.26,66.11,66.24,11903.0
2025-02-25 12:40:00,66.26,66.45,66.22,66.42,16139.0,66.26,66.45,66.22,66.42,16139.0
2025-02-25 12:45:00,66.42,66.53,66.4,66.51,18257.0,66.42,66.53,66.4,66.51,18257.0
2025-02-25 12:50:00,66.5,66.6,66.49,66.6,12751.0,66.5,66.6,66.49,66.6,12751.0
2025-02-25 12:55:00,66.6,66.63,66.44,66.48,15461.0,66.6,66.63,66.44,66.48,15461.0
2025-02-25 13:00:00,66.46,66.64,66.46,66.64,12530.0,66.46,66.64,66.46,66.64,12530.0
2025-02-25 13:05:00,66.66,66.72,66.52,66.71,93234.0,66.66,66.72,66.52,66.71,93234.0
2025-02-25 13:10:00,66.73,66.78,66.62,66.66,35149.0,66.73,66.78,66.62,66.66,35149.0
2025-02-25 13:15:00,66.66,66.73,66.65,66.66,18313.0,66.66,66.73,66.65,66.66,18313.0
2025-02-25 13:20:00,66.66,66.72,66.65,66.67,9537.0,66.66,66.72,66.65,66.67,9537.0
2025-02-25 13:25:00,66.68,66.7,66.62,66.66,42256.0,66.68,66.7,66.62,66.66,42256.0
2025-02-25 13:30:00,66.65,66.91,66.65,66.89,17568.0,66.65,66.91,66.65,66.89,17568.0
2025-02-25 13:35:00,66.88,67.13,66.87,67.13,25722.0,66.88,67.13,66.87,67.13,25722.0
2025-02-25 13:40:00,67.14,67.14,67.01,67.02,10797.0,67.14,67.14,67.01,67.02,10797.0
2025-02-25 13:45:00,67.03,67.1,66.98,67.02,21360.0,67.03,67.1,66.98,67.02,21360.0
2025-02-25 13:50:00,67.03,67.06,66.96,67.02,10663.0,67.03,67.06,66.96,67.02,10663.0
2025-02-25 13:55:00,67.0,67.02,66.95,67.0,18555.0,67.0,67.02,66.95,67.0,18555.0
2025-02-25 14:00:00,67.0,67.02,66.97,66.97,28630.0,67.0,67.02,66.97,66.97,28630.0
2025-02-25 14:05:00,66.97,67.01,66.8,66.84,16859.0,66.97,67.01,66.8,66.84,16859.0
2025-02-25 14:10:00,66.83,66.84,66.75,66.77,19336.0,66.83,66.84,66.75,66.77,19336.0
2025-02-25 14:15:00,66.75,66.76,66.69,66.74,13621.0,66.75,66.76,66.69,66.74,13621.0
2025-02-25 14:20:00,66.74,66.74,66.61,66.65,12442.0,66.74,66.74,66.61,66.65,12442.0
2025-02-25 14:25:00,66.65,66.73,66.61,66.71,12986.0,66.65,66.73,66.61,66.71,12986.0
2025-02-25 14:30:00,66.73,66.87,66.69,66.87,19500.0,66.73,66.87,66.69,66.87,19500.0
2025-02-25 14:35:00,66.86,66.9,66.82,66.88,10792.0,66.86,66.9,66.82,66.88,10792.0
2025-02-25 14:40:00,66.88,66.98,66.84,66.93,17314.0,66.88,66.98,66.84,66.93,17314.0
2025-02-25 14:45:00,66.93,66.97,66.89,66.91,17058.0,66.93,66.97,66.89,66.91,17058.0
2025-02-25 14:50:00,66.92,66.95,66.89,66.95,17437.0,66.92,66.95,66.89,66.95,17437.0
2025-02-25 14:55:00,66.95,67.03,66.93,66.96,19984.0,66.95,67.03,66.93,66.96,19984.0
2025-02-25 15:00:00,66.96,66.96,66.86,66.89,19204.0,66.96,66.96,66.86,66.89,19204.0
2025-02-25 15:05:00,66.91,66.96,66.81,66.83,27881.0,66.91,66.96,66.81,66.83,27881.0
2025-02-25 15:10:00,66.83,66.86,66.76,66.85,21280.0,66.83,66.86,66.76,66.85,21280.0
2025-02-25 15:15:00,66.85,66.85,66.75,66.83,19458.0,66.85,66.85,66.75,66.83,19458.0
2025-02-25 15:20:00,66.83,66.91,66.83,66.9,11530.0,66.83,66.91,66.83,66.9,11530.0
2025-02-25 15:25:00,66.9,67.01,66.84,66.92,16903.0,66.9,67.01,66.84,66.92,16903.0
2025-02-25 15:30:00,66.92,66.96,66.86,66.92,21632.0,66.92,66.96,66.86,66.92,21632.0
2025-02-25 15:35:00,66.92,66.92,66.79,66.85,46492.0,66.92,66.92,66.79,66.85,46492.0
2025-02-25 15:40:00,66.85,66.86,66.77,66.84,98704.0,66.85,66.86,66.77,66.84,98704.0
2025-02-25 15:45:00,66.84,66.84,66.63,66.73,39665.0,66.84,66.84,66.63,66.73,39665.0
2025-02-25 15:50:00,66.71,66.81,66.66,66.81,51817.0,66.71,66.81,66.66,66.81,51817.0
2025-02-25 15:55:00,66.82,66.91,66.62,66.65,202030.0,66.82,66.91,66.62,66.65,202030.0
2025-02-26 09:30:00,66.88,66.93,66.3,66.56,35719.0,66.88,66.93,66.3,66.56,35719.0
2025-02-26 09:35:00,66.55,66.67,66.34,66.48,23447.0,66.55,66.67,66.34,66.48,23447.0
2025-02-26 09:40:00,66.48,66.48,66.04,66.17,41813.0,66.48,66.48,66.04,66.17,41813.0
2025-02-26 09:45:00,66.17,66.23,65.79,65.93,45357.0,66.17,66.23,65.79,65.93,45357.0
2025-02-26 09:50:00,65.95,65.99,65.78,65.97,33456.0,65.95,65.99,65.78,65.97,33456.0
2025-02-26 09:55:00,65.99,66.27,65.83,66.23,46870.0,65.99,66.27,65.83,66.23,46870.0
2025-02-26 10:00:00,66.27,66.56,66.16,66.34,26766.0,66.27,66.56,66.16,66.34,26766.0
2025-02-26 10:05:00,66.35,66.51,66.28,66.49,22810.0,66.35,66.51,66.28,66.49,22810.0
2025-02-26 10:10:00,66.53,66.53,66.4,66.45,52363.0,66.53,66.53,66.4,66.45,52363.0
2025-02-26 10:15:00,66.45,66.52,66.36,66.37,21798.0,66.45,66.52,66.36,66.37,21798.0
2025-02-26 10:20:00,66.37,66.45,66.31,66.39,81722.0,66.37,66.45,66.31,66.39,81722.0
2025-02-26 10:25:00,66.38,66.4,66.28,66.34,17761.0,66.38,66.4,66.28,66.34,17761.0
2025-02-26 10:30:00,66.34,66.46,66.25,66.25,24586.0,66.34,66.46,66.25,66.25,24586.0
2025-02-26 10:35:00,66.27,66.27,65.86,66.09,47064.0,66.27,66.27,65.86,66.09,47064.0
2025-02-26 10:40:00,66.11,66.37,66.06,66.31,15776.0,66.11,66.37,66.06,66.31,15776.0
2025-02-26 10:45:00,66.33,66.38,66.29,66.37,12104.0,66.33,66.38,66.29,66.37,12104.0
2025-02-26 10:50:00,66.37,66.49,66.33,66.47,47796.0,66.37,66.49,66.33,66.47,47796.0
2025-02-26 10:55:00,66.44,66.48,66.39,66.41,13656.0,66.44,66.48,66.39,66.41,13656.0
2025-02-26 11:00:00,66.43,66.72,66.42,66.72,24808.0,66.43,66.72,66.42,66.72,24808.0
2025-02-26 11:05:00,66.73,66.74,66.58,66.61,22354.0,66.73,66.74,66.58,66.61,22354.0
2025-02-26 11:10:00,66.62,66.68,66.58,66.67,9823.0,66.62,66.68,66.58,66.67,9823.0
2025-02-26 11:15:00,66.67,66.76,66.67,66.74,8950.0,66.67,66.76,66.67,66.74,8950.0
2025-02-26 11:20:00,66.74,66.83,66.72,66.78,16903.0,66.74,66.83,66.72,66.78,16903.0
2025-02-26 11:25:00,66.78,66.85,66.74,66.78,13530.0,66.78,66.85,66.74,66.78,13530.0
2025-02-26 11:30:00,66.75,66.77,66.67,66.75,13529.0,66.75,66.77,66.67,66.75,13529.0
2025-02-26 11:35:00,66.77,66.79,66.7,66.79,8420.0,66.77,66.79,66.7,66.79,8420.0
2025-02-26 11:40:00,66.77,66.79,66.66,66.7,11213.0,66.77,66.79,66.66,66.7,11213.0
2025-02-26 11:45:00,66.72,66.72,66.66,66.67,7729.0,66.72,66.72,66.66,66.67,7729.0
2025-02-26 11:50:00,66.67,66.67,66.59,66.61,13423.0,66.67,66.67,66.59,66.61,13423.0
2025-02-26 11:55:00,66.6,66.6,66.43,66.45,15103.0,66.6,66.6,66.43,66.45,15103.0
2025-02-26 12:00:00,66.47,66.54,66.47,66.52,12028.0,66.47,66.54,66.47,66.52,12028.0
2025-02-26 12:05:00,66.52,66.57,66.51,66.51,10294.0,66.52,66.57,66.51,66.51,10294.0
2025-02-26 12:10:00,66.52,66.63,66.52,66.6,8842.0,66.52,66.63,66.52,66.6,8842.0
2025-02-26 12:15:00,66.6,66.64,66.42,66.47,22882.0,66.6,66.64,66.42,66.47,22882.0
2025-02-26 12:20:00,66.48,66.54,66.47,66.52,8125.0,66.48,66.54,66.47,66.52,8125.0
2025-02-26 12:25:00,66.52,66.9,66.49,66.84,40904.0,66.52,66.9,66.49,66.84,40904.0
2025-02-26 12:30:00,66.86,66.9,66.74,66.75,16003.0,66.86,66.9,66.74,66.75,16003.0
2025-02-26 12:35:00,66.72,66.72,66.51,66.51,13313.0,66.72,66.72,66.51,66.51,13313.0
2025-02-26 12:40:00,66.5,66.61,66.48,66.61,8059.0,66.5,66.61,66.48,66.61,8059.0
2025-02-26 12:45:00,66.6,66.6,66.5,66.56,8326.0,66.6,66.6,66.5,66.56,8326.0
2025-02-26 12:50:00,66.55,66.55,66.37,66.37,15223.0,66.55,66.55,66.37,66.37,15223.0
2025-02-26 12:55:00,66.37,66.37,66.15,66.26,45341.0,66.37,66.37,66.15,66.26,45341.0
2025-02-26 13:00:00,66.32,66.33,66.28,66.28,7899.0,66.32,66.33,66.28,66.28,7899.0
2025-02-26 13:05:00,66.28,66.33,66.26,66.33,4906.0,66.28,66.33,66.26,66.33,4906.0
2025-02-26 13:10:00,66.35,66.36,66.31,66.34,11292.0,66.35,66.36,66.31,66.34,11292.0
2025-02-26 13:15:00,66.33,66.42,66.32,66.42,13147.0,66.33,66.42,66.32,66.42,13147.0
2025-02-26 13:20:00,66.42,66.46,66.4,66.45,9426.0,66.42,66.46,66.4,66.45,9426.0
2025-02-26 13:25:00,66.46,66.46,66.26,66.26,16801.0,66.46,66.46,66.26,66.26,16801.0
2025-02-26 13:30:00,66.24,66.31,66.22,66.25,13691.0,66.24,66.31,66.22,66.25,13691.0
2025-02-26 13:35:00,66.25,66.31,66.22,66.22,17589.0,66.25,66.31,66.22,66.22,17589.0
2025-02-26 13:40:00,66.22,66.27,66.19,66.26,18882.0,66.22,66.27,66.19,66.26,18882.0
2025-02-26 13:45:00,66.27,66.28,66.12,66.15,12237.0,66.27,66.28,66.12,66.15,12237.0
2025-02-26 13:50:00,66.13,66.14,66.0,66.0,46274.0,66.13,66.14,66.0,66.0,46274.0
2025-02-26 13:55:00,65.98,66.14,65.96,66.11,7497.0,65.98,66.14,65.96,66.11,7497.0
2025-02-26 14:00:00,66.11,66.11,65.91,65.96,44377.0,66.11,66.11,65.91,65.96,44377.0
2025-02-26 14:05:00,65.95,65.99,65.88,65.99,19663.0,65.95,65.99,65.88,65.99,19663.0
2025-02-26 14:10:00,66.02,66.07,65.94,66.01,24760.0,66.02,66.07,65.94,66.01,24760.0
2025-02-26 14:15:00,66.0,66.31,66.0,66.29,14770.0,66.0,66.31,66.0,66.29,14770.0
2025-02-26 14:20:00,66.31,66.34,66.23,66.24,20238.0,66.31,66.34,66.23,66.24,20238.0
2025-02-26 14:25:00,66.25,66.28,66.23,66.23,17732.0,66.25,66.28,66.23,66.23,17732.0
2025-02-26 14:30:00,66.23,66.38,66.23,66.38,18398.0,66.23,66.38,66.23,66.38,18398.0
2025-02-26 14:35:00,66.38,66.45,66.38,66.4,15646.0,66.38,66.45,66.38,66.4,15646.0
2025-02-26 14:40:00,66.4,66.52,66.4,66.44,15234.0,66.4,66.52,66.4,66.44,15234.0
2025-02-26 14:45:00,66.45,66.47,66.41,66.47,17556.0,66.45,66.47,66.41,66.47,17556.0
2025-02-26 14:50:00,66.46,66.53,66.45,66.47,12475.0,66.46,66.53,66.45,66.47,12475.0
2025-02-26 14:55:00,66.47,66.5,66.4,66.44,19787.0,66.47,66.5,66.4,66.44,19787.0
2025-02-26 15:00:00,66.46,66.52,66.42,66.45,13546.0,66.46,66.52,66.42,66.45,13546.0
2025-02-26 15:05:00,66.45,66.54,66.45,66.5,17174.0,66.45,66.54,66.45,66.5,17174.0
2025-02-26 15:10:00,66.52,66.53,66.44,66.45,20615.0,66.52,66.53,66.44,66.45,20615.0
2025-02-26 15:15:00,66.46,66.46,66.37,66.4,14420.0,66.46,66.46,66.37,66.4,14420.0
2025-02-26 15:20:00,66.4,66.41,66.23,66.39,31990.0,66.4,66.41,66.23,66.39,31990.0
2025-02-26 15:25:00,66.35,66.37,66.29,66.29,14451.0,66.35,66.37,66.29,66.29,14451.0
2025-02-26 15:30:00,66.27,66.41,66.25,66.39,11370.0,66.27,66.41,66.25,66.39,11370.0
2025-02-26 15:35:00,66.39,66.56,66.38,66.47,30202.0,66.39,66.56,66.38,66.47,30202.0
2025-02-26 15:40:00,66.48,66.52,66.41,66.47,17094.0,66.48,66.52,66.41,66.47,17094.0
2025-02-26 15:45:00,66.46,66.51,66.44,66.48,12300.0,66.46,66.51,66.44,66.48,12300.0
2025-02-26 15:50:00,66.5,66.57,66.4,66.4,39822.0,66.5,66.57,66.4,66.4,39822.0
2025-02-26 15:55:00,66.41,66.42,66.18,66.23,149254.0,66.41,66.42,66.18,66.23,149254.0
2025-02-27 09:30:00,65.55,66.1,65.11,65.56,45190.0,65.55,66.1,65.11,65.56,45190.0
2025-02-27 09:35:00,65.57,66.07,65.57,65.87,39780.0,65.57,66.07,65.57,65.87,39780.0
2025-02-27 09:40:00,65.87,65.95,65.72,65.83,31216.0,65.87,65.95,65.72,65.83,31216.0
2025-02-27 09:45:00,65.84,66.11,65.84,66.08,21580.0,65.84,66.11,65.84,66.08,21580.0
2025-02-27 09:50:00,66.03,66.09,65.95,66.06,22386.0,66.03,66.09,65.95,66.06,22386.0
2025-02-27 09:55:00,66.0,66.27,65.97,66.24,34294.0,66.0,66.27,65.97,66.24,34294.0
2025-02-27 10:00:00,66.26,66.26,65.98,66.1,40927.0,66.26,66.26,65.98,66.1,40927.0
2025-02-27 10:05:00,66.11,66.3,66.03,66.06,29964.0,66.11,66.3,66.03,66.06,29964.0
2025-02-27 10:10:00,66.06,66.22,66.05,66.16,23535.0,66.06,66.22,66.05,66.16,23535.0
2025-02-27 10:15:00,66.16,66.41,66.13,66.4,21272.0,66.16,66.41,66.13,66.4,21272.0
2025-02-27 10:20:00,66.4,66.61,66.3,66.49,27154.0,66.4,66.61,66.3,66.49,27154.0
2025-02-27 10:25:00,66.42,66.52,66.33,66.46,25835.0,66.42,66.52,66.33,66.46,25835.0
2025-02-27 10:30:00,66.47,66.62,66.4,66.5,36495.0,66.47,66.62,66.4,66.5,36495.0
2025-02-27 10:35:00,66.52,66.62,66.42,66.61,18096.0,66.52,66.62,66.42,66.61,18096.0
2025-02-27 10:40:00,66.61,66.71,66.5,66.7,11981.0,66.61,66.71,66.5,66.7,11981.0
2025-02-27 10:45:00,66.68,66.7,66.58,66.59,15234.0,66.68,66.7,66.58,66.59,15234.0
2025-02-27 10:50:00,66.59,66.61,66.46,66.57,20556.0,66.59,66.61,66.46,66.57,20556.0
2025-02-27 10:55:00,66.55,66.56,66.41,66.49,9704.0,66.55,66.56,66.41,66.49,9704.0
2025-02-27 11:00:00,66.5,66.56,66.4,66.42,12414.0,66.5,66.56,66.4,66.42,12414.0
2025-02-27 11:05:00,66.45,66.52,66.43,66.49,9226.0,66.45,66.52,66.43,66.49,9226.0
2025-02-27 11:10:00,66.52,66.58,66.52,66.57,9547.0,66.52,66.58,66.52,66.57,9547.0
2025-02-27 11:15:00,66.57,66.77,66.56,66.73,11696.0,66.57,66.77,66.56,66.73,11696.0
2025-02-27 11:20:00,66.76,66.77,66.64,66.66,9325.0,66.76,66.77,66.64,66.66,9325.0
2025-02-27 11:25:00,66.64,66.73,66.47,66.55,14142.0,66.64,66.73,66.47,66.55,14142.0
2025-02-27 11:30:00,66.54,66.64,66.52,66.59,8905.0,66.54,66.64,66.52,66.59,8905.0
2025-02-27 11:35:00,66.59,66.71,66.59,66.69,9278.0,66.59,66.71,66.59,66.69,9278.0
2025-02-27 11:40:00,66.69,66.69,66.48,66.5,10721.0,66.69,66.69,66.48,66.5,10721.0
2025-02-27 11:45:00,66.5,66.5,66.42,66.46,14172.0,66.5,66.5,66.42,66.46,14172.0
2025-02-27 11:50:00,66.45,66.48,66.34,66.38,9352.0,66.45,66.48,66.34,66.38,9352.0
2025-02-27 11:55:00,66.38,66.4,66.29,66.29,6411.0,66.38,66.4,66.29,66.29,6411.0
2025-02-27 12:00:00,66.29,66.41,66.29,66.4,9125.0,66.29,66.41,66.29,66.4,9125.0
2025-02-27 12:05:00,66.41,66.41,66.23,66.23,8169.0,66.41,66.41,66.23,66.23,8169.0
2025-02-27 12:10:00,66.25,66.38,66.25,66.35,8030.0,66.25,66.38,66.25,66.35,8030.0
2025-02-27 12:15:00,66.32,66.32,66.16,66.16,5327.0,66.32,66.32,66.16,66.16,5327.0
2025-02-27 12:20:00,66.17,66.26,66.17,66.26,7011.0,66.17,66.26,66.17,66.26,7011.0
2025-02-27 12:25:00,66.25,66.41,66.25,66.4,9599.0,66.25,66.41,66.25,66.4,9599.0
2025-02-27 12:30:00,66.42,66.45,66.32,66.34,5849.0,66.42,66.45,66.32,66.34,5849.0
2025-02-27 12:35:00,66.36,66.46,66.33,66.39,10129.0,66.36,66.46,66.33,66.39,10129.0
2025-02-27 12:40:00,66.38,66.38,66.3,66.36,5933.0,66.38,66.38,66.3,66.36,5933.0
2025-02-27 12:45:00,66.33,66.38,66.32,66.33,6674.0,66.33,66.38,66.32,66.33,6674.0
2025-02-27 12:50:00,66.34,66.34,66.25,66.33,5883.0,66.34,66.34,66.25,66.33,5883.0
2025-02-27 12:55:00,66.36,66.4,66.34,66.36,5870.0,66.36,66.4,66.34,66.36,5870.0
2025-02-27 13:00:00,66.39,66.48,66.35,66.35,7666.0,66.39,66.48,66.35,66.35,7666.0
2025-02-27 13:05:00,66.35,66.41,66.32,66.4,4229.0,66.35,66.41,66.32,66.4,4229.0
2025-02-27 13:10:00,66.41,66.47,66.39,66.4,5146.0,66.41,66.47,66.39,66.4,5146.0
2025-02-27 13:15:00,66.4,66.48,66.4,66.43,6346.0,66.4,66.48,66.4,66.43,6346.0
2025-02-27 13:20:00,66.43,66.43,66.36,66.41,6336.0,66.43,66.43,66.36,66.41,6336.0
2025-02-27 13:25:00,66.4,66.42,66.38,66.39,8653.0,66.4,66.42,66.38,66.39,8653.0
2025-02-27 13:30:00,66.41,66.43,66.37,66.42,6538.0,66.41,66.43,66.37,66.42,6538.0
2025-02-27 13:35:00,66.4,66.42,66.38,66.42,6321.0,66.4,66.42,66.38,66.42,6321.0
2025-02-27 13:40:00,66.39,66.41,66.3,66.39,22895.0,66.39,66.41,66.3,66.39,22895.0
2025-02-27 13:45:00,66.37,66.41,66.36,66.37,8415.0,66.37,66.41,66.36,66.37,8415.0
2025-02-27 13:50:00,66.36,66.42,66.34,66.41,7668.0,66.36,66.42,66.34,66.41,7668.0
2025-02-27 13:55:00,66.39,66.41,66.27,66.29,7243.0,66.39,66.41,66.27,66.29,7243.0
2025-02-27 14:00:00,66.3,66.36,66.26,66.34,6056.0,66.3,66.36,66.26,66.34,6056.0
2025-02-27 14:05:00,66.37,66.38,66.3,66.34,6212.0,66.37,66.38,66.3,66.34,6212.0
2025-02-27 14:10:00,66.34,66.36,66.31,66.32,5917.0,66.34,66.36,66.31,66.32,5917.0
2025-02-27 14:15:00,66.33,66.34,66.3,66.32,5980.0,66.33,66.34,66.3,66.32,5980.0
2025-02-27 14:20:00,66.34,66.36,66.2,66.24,8716.0,66.34,66.36,66.2,66.24,8716.0
2025-02-27 14:25:00,66.24,66.25,65.97,66.0,13720.0,66.24,66.25,65.97,66.0,13720.0
2025-02-27 14:30:00,65.95,65.98,65.89,65.92,15892.0,65.95,65.98,65.89,65.92,15892.0
2025-02-27 14:35:00,65.92,66.02,65.86,65.86,25190.0,65.92,66.02,65.86,65.86,25190.0
2025-02-27 14:40:00,65.86,65.88,65.7,65.8,32455.0,65.86,65.88,65.7,65.8,32455.0
2025-02-27 14:45:00,65.8,65.87,65.77,65.83,24904.0,65.8,65.87,65.77,65.83,24904.0
2025-02-27 14:50:00,65.84,66.0,65.81,65.95,15895.0,65.84,66.0,65.81,65.95,15895.0
2025-02-27 14:55:00,65.98,65.99,65.87,65.9,17895.0,65.98,65.99,65.87,65.9,17895.0
2025-02-27 15:00:00,65.89,65.91,65.76,65.8,21920.0,65.89,65.91,65.76,65.8,21920.0
2025-02-27 15:05:00,65.8,65.81,65.67,65.7,20936.0,65.8,65.81,65.67,65.7,20936.0
2025-02-27 15:10:00,65.7,65.72,65.58,65.6,20783.0,65.7,65.72,65.58,65.6,20783.0
2025-02-27 15:15:00,65.6,65.6,65.4,65.42,39853.0,65.6,65.6,65.4,65.42,39853.0
2025-02-27 15:20:00,65.42,65.44,65.36,65.41,35850.0,65.42,65.44,65.36,65.41,35850.0
2025-02-27 15:25:00,65.41,65.42,65.28,65.29,37730.0,65.41,65.42,65.28,65.29,37730.0
2025-02-27 15:30:00,65.31,65.49,65.28,65.37,74746.0,65.31,65.49,65.28,65.37,74746.0
2025-02-27 15:35:00,65.37,65.59,65.33,65.44,52172.0,65.37,65.59,65.33,65.44,52172.0
2025-02-27 15:40:00,65.44,65.56,65.32,65.56,44407.0,65.44,65.56,65.32,65.56,44407.0
2025-02-27 15:45:00,65.55,65.57,65.42,65.51,41857.0,65.55,65.57,65.42,65.51,41857.0
2025-02-27 15:50:00,65.51,65.62,65.37,65.39,138884.0,65.51,65.62,65.37,65.39,138884.0
2025-02-27 15:55:00,65.4,65.51,65.3,65.31,321421.0,65.4,65.51,65.3,65.31,321421.0
2025-02-28 09:30:00,64.9,65.11,64.53,64.86,72843.0,64.9,65.11,64.53,64.86,72843.0
2025-02-28 09:35:00,64.78,65.16,64.78,65.16,27718.0,64.78,65.16,64.78,65.16,27718.0
2025-02-28 09:40:00,65.1,65.24,65.0,65.22,17287.0,65.1,65.24,65.0,65.22,17287.0
2025-02-28 09:45:00,65.22,65.31,65.09,65.25,26000.0,65.22,65.31,65.09,65.25,26000.0
2025-02-28 09:50:00,65.26,65.46,65.21,65.45,18126.0,65.26,65.46,65.21,65.45,18126.0
2025-02-28 09:55:00,65.46,65.59,65.44,65.59,23723.0,65.46,65.59,65.44,65.59,23723.0
2025-02-28 10:00:00,65.55,65.69,65.55,65.65,16193.0,65.55,65.69,65.55,65.65,16193.0
2025-02-28 10:05:00,65.65,65.71,65.52,65.64,17086.0,65.65,65.71,65.52,65.64,17086.0
2025-02-28 10:10:00,65.6,65.63,65.49,65.5,11894.0,65.6,65.63,65.49,65.5,11894.0
2025-02-28 10:15:00,65.53,65.54,65.3,65.32,15044.0,65.53,65.54,65.3,65.32,15044.0
2025-02-28 10:20:00,65.26,65.52,65.25,65.48,11984.0,65.26,65.52,65.25,65.48,11984.0
2025-02-28 10:25:00,65.48,65.6,65.47,65.55,48125.0,65.48,65.6,65.47,65.55,48125.0
2025-02-28 10:30:00,65.6,65.6,65.52,65.55,28390.0,65.6,65.6,65.52,65.55,28390.0
2025-02-28 10:35:00,65.52,65.56,65.38,65.49,12184.0,65.52,65.56,65.38,65.49,12184.0
2025-02-28 10:40:00,65.5,65.56,65.36,65.36,9984.0,65.5,65.56,65.36,65.36,9984.0
2025-02-28 10:45:00,65.37,65.4,65.25,65.26,11888.0,65.37,65.4,65.25,65.26,11888.0
2025-02-28 10:50:00,65.28,65.37,65.26,65.35,7988.0,65.28,65.37,65.26,65.35,7988.0
2025-02-28 10:55:00,65.35,65.48,65.33,65.38,24183.0,65.35,65.48,65.33,65.38,24183.0
2025-02-28 11:00:00,65.38,65.41,65.27,65.31,7133.0,65.38,65.41,65.27,65.31,7133.0
2025-02-28 11:05:00,65.31,65.4,65.28,65.29,13919.0,65.31,65.4,65.28,65.29,13919.0
2025-02-28 11:10:00,65.29,65.32,65.17,65.22,19898.0,65.29,65.32,65.17,65.22,19898.0
2025-02-28 11:15:00,65.24,65.33,65.17,65.3,7753.0,65.24,65.33,65.17,65.3,7753.0
2025-02-28 11:20:00,65.33,65.33,65.23,65.23,5980.0,65.33,65.33,65.23,65.23,5980.0
2025-02-28 11:25:00,65.26,65.26,64.98,65.03,13543.0,65.26,65.26,64.98,65.03,13543.0
2025-02-28 11:30:00,64.99,65.1,64.96,65.07,9989.0,64.99,65.1,64.96,65.07,9989.0
2025-02-28 11:35:00,65.09,65.14,65.09,65.09,6021.0,65.09,65.14,65.09,65.09,6021.0
2025-02-28 11:40:00,65.11,65.24,65.11,65.21,18779.0,65.11,65.24,65.11,65.21,18779.0
2025-02-28 11:45:00,65.2,65.29,65.2,65.29,19111.0,65.2,65.29,65.2,65.29,19111.0
2025-02-28 11:50:00,65.29,65.32,65.28,65.29,15685.0,65.29,65.32,65.28,65.29,15685.0
2025-02-28 11:55:00,65.3,65.34,65.22,65.27,16526.0,65.3,65.34,65.22,65.27,16526.0
2025-02-28 12:00:00,65.23,65.3,65.19,65.21,7854.0,65.23,65.3,65.19,65.21,7854.0
2025-02-28 12:05:00,65.19,65.27,65.18,65.24,7651.0,65.19,65.27,65.18,65.24,7651.0
2025-02-28 12:10:00,65.22,65.29,65.22,65.27,7474.0,65.22,65.29,65.22,65.27,7474.0
2025-02-28 12:15:00,65.25,65.29,65.19,65.2,15814.0,65.25,65.29,65.19,65.2,15814.0
2025-02-28 12:20:00,65.22,65.22,65.1,65.14,16584.0,65.22,65.22,65.1,65.14,16584.0
2025-02-28 12:25:00,65.15,65.22,65.09,65.09,11557.0,65.15,65.22,65.09,65.09,11557.0
2025-02-28 12:30:00,65.09,65.1,65.03,65.03,8777.0,65.09,65.1,65.03,65.03,8777.0
2025-02-28 12:35:00,65.01,65.02,64.89,64.92,10413.0,65.01,65.02,64.89,64.92,10413.0
2025-02-28 12:40:00,64.89,64.93,64.8,64.83,11518.0,64.89,64.93,64.8,64.83,11518.0
2025-02-28 12:45:00,64.83,64.83,64.62,64.64,18446.0,64.83,64.83,64.62,64.64,18446.0
2025-02-28 12:50:00,64.63,64.8,64.58,64.8,8088.0,64.63,64.8,64.58,64.8,8088.0
2025-02-28 12:55:00,64.77,64.77,64.65,64.69,11885.0,64.77,64.77,64.65,64.69,11885.0
2025-02-28 13:00:00,64.7,64.8,64.7,64.73,9481.0,64.7,64.8,64.7,64.73,9481.0
2025-02-28 13:05:00,64.71,64.77,64.7,64.72,14851.0,64.71,64.77,64.7,64.72,14851.0
2025-02-28 13:10:00,64.7,64.74,64.65,64.74,9572.0,64.7,64.74,64.65,64.74,9572.0
2025-02-28 13:15:00,64.75,64.77,64.46,64.5,18532.0,64.75,64.77,64.46,64.5,18532.0
2025-02-28 13:20:00,64.51,64.61,64.48,64.5,8082.0,64.51,64.61,64.48,64.5,8082.0
2025-02-28 13:25:00,64.47,64.59,64.47,64.54,12753.0,64.47,64.59,64.47,64.54,12753.0
2025-02-28 13:30:00,64.52,64.86,64.47,64.86,28751.0,64.52,64.86,64.47,64.86,28751.0
2025-02-28 13:35:00,64.84,64.91,64.67,64.86,37989.0,64.84,64.91,64.67,64.86,37989.0
2025-02-28 13:40:00,64.83,64.85,64.63,64.63,22516.0,64.83,64.85,64.63,64.63,22516.0
2025-02-28 13:45:00,64.69,64.7,64.55,64.62,57903.0,64.69,64.7,64.55,64.62,57903.0
2025-02-28 13:50:00,64.62,64.66,64.51,64.54,31077.0,64.62,64.66,64.51,64.54,31077.0
2025-02-28 13:55:00,64.54,64.57,64.29,64.34,19537.0,64.54,64.57,64.29,64.34,19537.0
2025-02-28 14:00:00,64.33,64.49,64.31,64.49,67612.0,64.33,64.49,64.31,64.49,67612.0
2025-02-28 14:05:00,64.51,64.64,64.5,64.57,46041.0,64.51,64.64,64.5,64.57,46041.0
2025-02-28 14:10:00,64.6,64.6,64.47,64.49,41039.0,64.6,64.6,64.47,64.49,41039.0
2025-02-28 14:15:00,64.49,64.62,64.47,64.61,26476.0,64.49,64.62,64.47,64.61,26476.0
2025-02-28 14:20:00,64.61,64.66,64.51,64.6,18133.0,64.61,64.66,64.51,64.6,18133.0
2025-02-28 14:25:00,64.62,64.72,64.62,64.68,20390.0,64.62,64.72,64.62,64.68,20390.0
2025-02-28 14:30:00,64.68,64.83,64.64,64.76,23159.0,64.68,64.83,64.64,64.76,23159.0
2025-02-28 14:35:00,64.76,64.85,64.73,64.8,20063.0,64.76,64.85,64.73,64.8,20063.0
2025-02-28 14:40:00,64.81,64.86,64.8,64.82,15347.0,64.81,64.86,64.8,64.82,15347.0
2025-02-28 14:45:00,64.82,64.9,64.78,64.88,30645.0,64.82,64.9,64.78,64.88,30645.0
2025-02-28 14:50:00,64.87,64.97,64.8,64.91,42182.0,64.87,64.97,64.8,64.91,42182.0
2025-02-28 14:55:00,64.9,64.93,64.83,64.84,33568.0,64.9,64.93,64.83,64.84,33568.0
2025-02-28 15:00:00,64.83,64.93,64.81,64.87,56111.0,64.83,64.93,64.81,64.87,56111.0
2025-02-28 15:05:00,64.87,64.93,64.78,64.84,45145.0,64.87,64.93,64.78,64.84,45145.0
2025-02-28 15:10:00,64.85,64.99,64.83,64.97,32826.0,64.85,64.99,64.83,64.97,32826.0
2025-02-28 15:15:00,64.97,65.03,64.91,65.03,50701.0,64.97,65.03,64.91,65.03,50701.0
2025-02-28 15:20:00,65.03,65.05,64.92,64.99,37113.0,65.03,65.05,64.92,64.99,37113.0
2025-02-28 15:25:00,64.99,65.13,64.98,65.11,31863.0,64.99,65.13,64.98,65.11,31863.0
2025-02-28 15:30:00,65.09,65.09,64.89,64.94,41056.0,65.09,65.09,64.89,64.94,41056.0
2025-02-28 15:35:00,64.93,65.02,64.83,64.96,54936.0,64.93,65.02,64.83,64.96,54936.0
2025-02-28 15:40:00,64.97,65.04,64.95,64.97,61707.0,64.97,65.04,64.95,64.97,61707.0
2025-02-28 15:45:00,64.97,65.08,64.91,65.02,49236.0,64.97,65.08,64.91,65.02,49236.0
2025-02-28 15:50:00,65.02,65.1,64.88,64.98,105072.0,65.02,65.1,64.88,64.98,105072.0
2025-02-28 15:55:00,64.98,65.12,64.98,65.12,256785.0,64.98,65.12,64.98,65.12,256785.0
2025-03-03 09:30:00,65.84,66.49,65.35,66.42,63214.0,65.84,66.49,65.35,66.42,63214.0
2025-03-03 09:35:00,66.42,66.62,66.29,66.3,8303.0,66.42,66.62,66.29,66.3,8303.0
2025-03-03 09:40:00,66.33,66.45,66.14,66.41,18332.0,66.33,66.45,66.14,66.41,18332.0
2025-03-03 09:45:00,66.37,66.68,66.22,66.33,37169.0,66.37,66.68,66.22,66.33,37169.0
2025-03-03 09:50:00,66.35,66.45,66.17,66.18,18777.0,66.35,66.45,66.17,66.18,18777.0
2025-03-03 09:55:00,66.25,66.43,66.12,66.14,20829.0,66.25,66.43,66.12,66.14,20829.0
2025-03-03 10:00:00,66.27,66.27,65.73,66.17,10033.0,66.27,66.27,65.73,66.17,10033.0
2025-03-03 10:05:00,66.25,66.44,66.15,66.16,14478.0,66.25,66.44,66.15,66.16,14478.0
2025-03-03 10:10:00,66.16,66.17,65.81,65.88,7834.0,66.16,66.17,65.81,65.88,7834.0
2025-03-03 10:15:00,65.88,66.13,65.83,66.08,13794.0,65.88,66.13,65.83,66.08,13794.0
2025-03-03 10:20:00,66.13,66.3,66.1,66.1,15655.0,66.13,66.3,66.1,66.1,15655.0
2025-03-03 10:25:00,66.16,66.25,66.01,66.22,8930.0,66.16,66.25,66.01,66.22,8930.0
2025-03-03 10:30:00,66.28,66.38,66.21,66.23,9952.0,66.28,66.38,66.21,66.23,9952.0
2025-03-03 10:35:00,66.29,66.3,66.07,66.17,7447.0,66.29,66.3,66.07,66.17,7447.0
2025-03-03 10:40:00,66.17,66.54,66.16,66.5,10409.0,66.17,66.54,66.16,66.5,10409.0
2025-03-03 10:45:00,66.54,66.54,66.14,66.23,24440.0,66.54,66.54,66.14,66.23,24440.0
2025-03-03 10:50:00,66.31,66.43,66.25,66.32,6939.0,66.31,66.43,66.25,66.32,6939.0
2025-03-03 10:55:00,66.27,66.3,66.16,66.22,5220.0,66.27,66.3,66.16,66.22,5220.0
2025-03-03 11:00:00,66.23,66.33,66.19,66.2,3153.0,66.23,66.33,66.19,66.2,3153.0
2025-03-03 11:05:00,66.2,66.24,66.11,66.17,16115.0,66.2,66.24,66.11,66.17,16115.0
2025-03-03 11:10:00,66.17,66.21,66.07,66.14,16443.0,66.17,66.21,66.07,66.14,16443.0
2025-03-03 11:15:00,66.14,66.14,65.95,66.05,8027.0,66.14,66.14,65.95,66.05,8027.0
2025-03-03 11:20:00,66.03,66.07,65.97,66.0,5738.0,66.03,66.07,65.97,66.0,5738.0
2025-03-03 11:25:00,66.0,66.06,65.9,65.95,7745.0,66.0,66.06,65.9,65.95,7745.0
2025-03-03 11:30:00,65.97,66.1,65.93,66.06,15028.0,65.97,66.1,65.93,66.06,15028.0
2025-03-03 11:35:00,66.05,66.08,65.94,65.97,16932.0,66.05,66.08,65.94,65.97,16932.0
2025-03-03 11:40:00,65.98,65.99,65.89,65.96,6735.0,65.98,65.99,65.89,65.96,6735.0
2025-03-03 11:45:00,65.95,66.04,65.92,66.02,8184.0,65.95,66.04,65.92,66.02,8184.0
2025-03-03 11:50:00,66.06,66.1,65.96,66.02,7003.0,66.06,66.1,65.96,66.02,7003.0
2025-03-03 11:55:00,66.02,66.09,65.98,66.06,6141.0,66.02,66.09,65.98,66.06,6141.0
2025-03-03 12:00:00,66.06,66.09,65.98,66.05,8686.0,66.06,66.09,65.98,66.05,8686.0
2025-03-03 12:05:00,66.1,66.12,66.02,66.03,10289.0,66.1,66.12,66.02,66.03,10289.0
2025-03-03 12:10:00,66.1,66.1,66.01,66.06,9224.0,66.1,66.1,66.01,66.06,9224.0
2025-03-03 12:15:00,66.06,66.09,66.0,66.05,9632.0,66.06,66.09,66.0,66.05,9632.0
2025-03-03 12:20:00,66.08,66.09,66.02,66.03,5909.0,66.08,66.09,66.02,66.03,5909.0
2025-03-03 12:25:00,66.04,66.07,65.99,66.01,4760.0,66.04,66.07,65.99,66.01,4760.0
2025-03-03 12:30:00,66.01,66.04,65.96,65.97,9120.0,66.01,66.04,65.96,65.97,9120.0
2025-03-03 12:35:00,65.99,66.03,65.97,66.02,3999.0,65.99,66.03,65.97,66.02,3999.0
2025-03-03 12:40:00,66.02,66.02,65.96,65.98,7130.0,66.02,66.02,65.96,65.98,7130.0
2025-03-03 12:45:00,65.99,66.02,65.92,66.01,9419.0,65.99,66.02,65.92,66.01,9419.0
2025-03-03 12:50:00,66.02,66.03,65.86,65.88,5315.0,66.02,66.03,65.86,65.88,5315.0
2025-03-03 12:55:00,65.88,65.89,65.75,65.76,7214.0,65.88,65.89,65.75,65.76,7214.0
2025-03-03 13:00:00,65.75,65.75,65.66,65.67,6097.0,65.75,65.75,65.66,65.67,6097.0
2025-03-03 13:05:00,65.67,65.68,65.57,65.62,5567.0,65.67,65.68,65.57,65.62,5567.0
2025-03-03 13:10:00,65.64,65.68,65.57,65.58,7440.0,65.64,65.68,65.57,65.58,7440.0
2025-03-03 13:15:00,65.56,65.64,65.55,65.61,8815.0,65.56,65.64,65.55,65.61,8815.0
2025-03-03 13:20:00,65.62,65.69,65.53,65.69,8970.0,65.62,65.69,65.53,65.69,8970.0
2025-03-03 13:25:00,65.68,65.68,65.4,65.48,8017.0,65.68,65.68,65.4,65.48,8017.0
2025-03-03 13:30:00,65.44,65.52,65.4,65.41,8611.0,65.44,65.52,65.4,65.41,8611.0
2025-03-03 13:35:00,65.44,65.57,65.44,65.47,8597.0,65.44,65.57,65.44,65.47,8597.0
2025-03-03 13:40:00,65.47,65.55,65.44,65.47,5208.0,65.47,65.55,65.44,65.47,5208.0
2025-03-03 13:45:00,65.48,65.77,65.46,65.62,15923.0,65.48,65.77,65.46,65.62,15923.0
2025-03-03 13:50:00,65.63,65.74,65.52,65.52,5862.0,65.63,65.74,65.52,65.52,5862.0
2025-03-03 13:55:00,65.49,65.49,65.4,65.42,5500.0,65.49,65.49,65.4,65.42,5500.0
2025-03-03 14:00:00,65.41,65.6,65.41,65.53,8639.0,65.41,65.6,65.41,65.53,8639.0
2025-03-03 14:05:00,65.56,65.59,65.52,65.53,8377.0,65.56,65.59,65.52,65.53,8377.0
2025-03-03 14:10:00,65.53,65.6,65.51,65.56,10261.0,65.53,65.6,65.51,65.56,10261.0
2025-03-03 14:15:00,65.57,65.59,65.5,65.52,9629.0,65.57,65.59,65.5,65.52,9629.0
2025-03-03 14:20:00,65.52,65.56,65.46,65.46,10948.0,65.52,65.56,65.46,65.46,10948.0
2025-03-03 14:25:00,65.47,65.49,65.42,65.43,9860.0,65.47,65.49,65.42,65.43,9860.0
2025-03-03 14:30:00,65.43,65.56,65.42,65.46,9255.0,65.43,65.56,65.42,65.46,9255.0
2025-03-03 14:35:00,65.47,65.47,65.33,65.47,34520.0,65.47,65.47,65.33,65.47,34520.0
2025-03-03 14:40:00,65.56,65.62,65.51,65.56,10190.0,65.56,65.62,65.51,65.56,10190.0
2025-03-03 14:45:00,65.55,65.55,65.42,65.42,7764.0,65.55,65.55,65.42,65.42,7764.0
2025-03-03 14:50:00,65.42,65.47,64.98,65.0,15181.0,65.42,65.47,64.98,65.0,15181.0
2025-03-03 14:55:00,65.06,65.06,64.49,64.53,66598.0,65.06,65.06,64.49,64.53,66598.0
2025-03-03 15:00:00,64.48,64.53,64.16,64.22,39328.0,64.48,64.53,64.16,64.22,39328.0
2025-03-03 15:05:00,64.23,64.26,63.77,63.77,121605.0,64.23,64.26,63.77,63.77,121605.0
2025-03-03 15:10:00,63.74,63.83,63.58,63.64,137378.0,63.74,63.83,63.58,63.64,137378.0
2025-03-03 15:15:00,63.7,63.7,63.3,63.35,74912.0,63.7,63.7,63.3,63.35,74912.0
2025-03-03 15:20:00,63.34,63.43,63.16,63.16,52541.0,63.34,63.43,63.16,63.16,52541.0
2025-03-03 15:25:00,63.2,63.38,63.02,63.05,54178.0,63.2,63.38,63.02,63.05,54178.0
2025-03-03 15:30:00,63.04,63.55,63.04,63.48,161500.0,63.04,63.55,63.04,63.48,161500.0
2025-03-03 15:35:00,63.52,63.62,63.45,63.53,99291.0,63.52,63.62,63.45,63.53,99291.0
2025-03-03 15:40:00,63.53,63.66,63.25,63.43,153683.0,63.53,63.66,63.25,63.43,153683.0
2025-03-03 15:45:00,63.39,63.96,63.39,63.85,152510.0,63.39,63.96,63.39,63.85,152510.0
2025-03-03 15:50:00,63.87,64.02,63.8,64.01,143676.0,63.87,64.02,63.8,64.01,143676.0
2025-03-03 15:55:00,64.01,64.08,63.99,64.04,428104.0,64.01,64.08,63.99,64.04,428104.0
2025-03-04 09:30:00,62.91,63.16,62.53,62.57,116422.0,62.91,63.16,62.53,62.57,116422.0
2025-03-04 09:35:00,62.55,63.17,62.4,62.72,68224.0,62.55,63.17,62.4,62.72,68224.0
2025-03-04 09:40:00,62.66,62.96,62.41,62.49,162319.0,62.66,62.96,62.41,62.49,162319.0
2025-03-04 09:45:00,62.49,62.62,62.28,62.31,138114.0,62.49,62.62,62.28,62.31,138114.0
2025-03-04 09:50:00,62.31,62.35,61.98,62.05,83519.0,62.31,62.35,61.98,62.05,83519.0
2025-03-04 09:55:00,62.12,62.19,61.85,61.97,83239.0,62.12,62.19,61.85,61.97,83239.0
2025-03-04 10:00:00,61.97,62.5,61.87,62.39,75995.0,61.97,62.5,61.87,62.39,75995.0
2025-03-04 10:05:00,62.39,62.55,61.95,62.0,474260.0,62.39,62.55,61.95,62.0,474260.0
2025-03-04 10:10:00,62.04,62.37,61.87,62.16,38510.0,62.04,62.37,61.87,62.16,38510.0
2025-03-04 10:15:00,62.16,62.28,62.0,62.22,117613.0,62.16,62.28,62.0,62.22,117613.0
2025-03-04 10:20:00,62.24,62.33,62.0,62.29,31464.0,62.24,62.33,62.0,62.29,31464.0
2025-03-04 10:25:00,62.25,62.64,62.16,62.61,57610.0,62.25,62.64,62.16,62.61,57610.0
2025-03-04 10:30:00,62.59,62.75,62.5,62.63,45934.0,62.59,62.75,62.5,62.63,45934.0
2025-03-04 10:35:00,62.63,62.68,62.27,62.29,47181.0,62.63,62.68,62.27,62.29,47181.0
2025-03-04 10:40:00,62.29,62.41,62.21,62.32,45317.0,62.29,62.41,62.21,62.32,45317.0
2025-03-04 10:45:00,62.34,62.45,62.2,62.35,65874.0,62.34,62.45,62.2,62.35,65874.0
2025-03-04 10:50:00,62.36,62.37,62.12,62.32,40488.0,62.36,62.37,62.12,62.32,40488.0
2025-03-04 10:55:00,62.3,62.47,62.26,62.41,21734.0,62.3,62.47,62.26,62.41,21734.0
2025-03-04 11:00:00,62.41,62.52,62.24,62.33,27207.0,62.41,62.52,62.24,62.33,27207.0
2025-03-04 11:05:00,62.3,62.41,62.22,62.25,21558.0,62.3,62.41,62.22,62.25,21558.0
2025-03-04 11:10:00,62.27,62.56,62.24,62.56,38647.0,62.27,62.56,62.24,62.56,38647.0
2025-03-04 11:15:00,62.56,62.64,62.47,62.52,20400.0,62.56,62.64,62.47,62.52,20400.0
2025-03-04 11:20:00,62.54,62.6,62.38,62.41,16837.0,62.54,62.6,62.38,62.41,16837.0
2025-03-04 11:25:00,62.37,62.42,62.26,62.41,23134.0,62.37,62.42,62.26,62.41,23134.0
2025-03-04 11:30:00,62.42,62.73,62.27,62.63,42666.0,62.42,62.73,62.27,62.63,42666.0
2025-03-04 11:35:00,62.64,62.7,62.34,62.47,24844.0,62.64,62.7,62.34,62.47,24844.0
2025-03-04 11:40:00,62.46,62.51,62.37,62.43,14401.0,62.46,62.51,62.37,62.43,14401.0
2025-03-04 11:45:00,62.43,62.47,62.34,62.44,23206.0,62.43,62.47,62.34,62.44,23206.0
2025-03-04 11:50:00,62.42,62.54,62.35,62.47,21373.0,62.42,62.54,62.35,62.47,21373.0
2025-03-04 11:55:00,62.5,62.55,62.34,62.36,23871.0,62.5,62.55,62.34,62.36,23871.0
2025-03-04 12:00:00,62.39,62.63,62.36,62.6,26704.0,62.39,62.63,62.36,62.6,26704.0
2025-03-04 12:05:00,62.6,62.6,62.47,62.52,14805.0,62.6,62.6,62.47,62.52,14805.0
2025-03-04 12:10:00,62.53,62.66,62.52,62.58,18864.0,62.53,62.66,62.52,62.58,18864.0
2025-03-04 12:15:00,62.58,62.69,62.56,62.56,13813.0,62.58,62.69,62.56,62.56,13813.0
2025-03-04 12:20:00,62.56,62.9,62.55,62.85,103805.0,62.56,62.9,62.55,62.85,103805.0
2025-03-04 12:25:00,62.89,63.07,62.87,62.99,20538.0,62.89,63.07,62.87,62.99,20538.0
2025-03-04 12:30:00,62.99,63.03,62.84,62.92,12345.0,62.99,63.03,62.84,62.92,12345.0
2025-03-04 12:35:00,63.01,63.06,62.93,63.05,8735.0,63.01,63.06,62.93,63.05,8735.0
2025-03-04 12:40:00,63.06,63.08,62.89,62.98,15140.0,63.06,63.08,62.89,62.98,15140.0
2025-03-04 12:45:00,63.01,63.11,63.01,63.03,6506.0,63.01,63.11,63.01,63.03,6506.0
2025-03-04 12:50:00,63.01,63.01,62.84,62.93,18104.0,63.01,63.01,62.84,62.93,18104.0
2025-03-04 12:55:00,62.93,62.96,62.8,62.85,12455.0,62.93,62.96,62.8,62.85,12455.0
2025-03-04 13:00:00,62.85,62.98,62.85,62.96,10847.0,62.85,62.98,62.85,62.96,10847.0
2025-03-04 13:05:00,62.95,63.09,62.95,63.07,8363.0,62.95,63.09,62.95,63.07,8363.0
2025-03-04 13:10:00,63.09,63.21,63.08,63.2,5562.0,63.09,63.21,63.08,63.2,5562.0
2025-03-04 13:15:00,63.2,63.2,63.07,63.15,8957.0,63.2,63.2,63.07,63.15,8957.0
2025-03-04 13:20:00,63.13,63.14,63.0,63.09,4909.0,63.13,63.14,63.0,63.09,4909.0
2025-03-04 13:25:00,63.11,63.14,63.04,63.05,9583.0,63.11,63.14,63.04,63.05,9583.0
2025-03-04 13:30:00,63.05,63.11,63.0,63.08,9124.0,63.05,63.11,63.0,63.08,9124.0
2025-03-04 13:35:00,63.09,63.17,63.08,63.17,8777.0,63.09,63.17,63.08,63.17,8777.0
2025-03-04 13:40:00,63.18,63.18,63.06,63.12,13706.0,63.18,63.18,63.06,63.12,13706.0
2025-03-04 13:45:00,63.12,63.2,63.11,63.14,12575.0,63.12,63.2,63.11,63.14,12575.0
2025-03-04 13:50:00,63.12,63.19,63.09,63.19,6080.0,63.12,63.19,63.09,63.19,6080.0
2025-03-04 13:55:00,63.2,63.29,63.16,63.27,11748.0,63.2,63.29,63.16,63.27,11748.0
2025-03-04 14:00:00,63.28,63.53,63.28,63.45,41539.0,63.28,63.53,63.28,63.45,41539.0
2025-03-04 14:05:00,63.51,63.67,63.49,63.65,13038.0,63.51,63.67,63.49,63.65,13038.0
2025-03-04 14:10:00,63.63,63.65,63.5,63.57,14778.0,63.63,63.65,63.5,63.57,14778.0
2025-03-04 14:15:00,63.56,63.58,63.48,63.53,11566.0,63.56,63.58,63.48,63.53,11566.0
2025-03-04 14:20:00,63.51,63.61,63.5,63.61,17975.0,63.51,63.61,63.5,63.61,17975.0
2025-03-04 14:25:00,63.61,63.66,63.42,63.44,26375.0,63.61,63.66,63.42,63.44,26375.0
2025-03-04 14:30:00,63.43,63.46,63.15,63.15,10817.0,63.43,63.46,63.15,63.15,10817.0
2025-03-04 14:35:00,63.19,63.4,63.15,63.33,7821.0,63.19,63.4,63.15,63.33,7821.0
2025-03-04 14:40:00,63.33,63.36,63.24,63.24,8012.0,63.33,63.36,63.24,63.24,8012.0
2025-03-04 14:45:00,63.25,63.41,63.21,63.39,36827.0,63.25,63.41,63.21,63.39,36827.0
2025-03-04 14:50:00,63.42,63.54,63.41,63.43,11324.0,63.42,63.54,63.41,63.43,11324.0
2025-03-04 14:55:00,63.48,63.55,63.42,63.52,10058.0,63.48,63.55,63.42,63.52,10058.0
2025-03-04 15:00:00,63.5,63.59,63.37,63.39,11632.0,63.5,63.59,63.37,63.39,11632.0
2025-03-04 15:05:00,63.39,63.45,63.38,63.42,5052.0,63.39,63.45,63.38,63.42,5052.0
2025-03-04 15:10:00,63.44,63.57,63.42,63.52,21852.0,63.44,63.57,63.42,63.52,21852.0
2025-03-04 15:15:00,63.48,63.52,63.4,63.42,15170.0,63.48,63.52,63.4,63.42,15170.0
2025-03-04 15:20:00,63.44,63.61,63.37,63.59,24995.0,63.44,63.61,63.37,63.59,24995.0
2025-03-04 15:25:00,63.59,63.66,63.4,63.44,19848.0,63.59,63.66,63.4,63.44,19848.0
2025-03-04 15:30:00,63.47,63.51,63.09,63.16,22766.0,63.47,63.51,63.09,63.16,22766.0
2025-03-04 15:35:00,63.19,63.26,63.13,63.2,33352.0,63.19,63.26,63.13,63.2,33352.0
2025-03-04 15:40:00,63.19,63.2,63.06,63.15,58674.0,63.19,63.2,63.06,63.15,58674.0
2025-03-04 15:45:00,63.18,63.25,63.11,63.16,37537.0,63.18,63.25,63.11,63.16,37537.0
2025-03-04 15:50:00,63.19,63.22,62.91,63.05,135547.0,63.19,63.22,62.91,63.05,135547.0
2025-03-04 15:55:00,63.05,63.13,62.66,62.8,467798.0,63.05,63.13,62.66,62.8,467798.0
2025-03-05 09:30:00,64.12,64.44,63.97,64.31,92157.0,64.12,64.44,63.97,64.31,92157.0
2025-03-05 09:35:00,64.26,64.51,64.19,64.51,19976.0,64.26,64.51,64.19,64.51,19976.0
2025-03-05 09:40:00,64.37,64.7,64.24,64.35,55653.0,64.37,64.7,64.24,64.35,55653.0
2025-03-05 09:45:00,64.47,64.69,64.29,64.34,23256.0,64.47,64.69,64.29,64.34,23256.0
2025-03-05 09:50:00,64.44,64.58,64.28,64.53,20489.0,64.44,64.58,64.28,64.53,20489.0
2025-03-05 09:55:00,64.52,64.66,64.4,64.59,13451.0,64.52,64.66,64.4,64.59,13451.0
2025-03-05 10:00:00,64.68,65.07,64.6,64.66,28375.0,64.68,65.07,64.6,64.66,28375.0
2025-03-05 10:05:00,64.63,64.86,64.63,64.7,7873.0,64.63,64.86,64.63,64.7,7873.0
2025-03-05 10:10:00,64.69,64.69,64.27,64.27,13818.0,64.69,64.69,64.27,64.27,13818.0
2025-03-05 10:15:00,64.31,64.44,64.21,64.38,74639.0,64.31,64.44,64.21,64.38,74639.0
2025-03-05 10:20:00,64.38,64.59,64.23,64.48,29941.0,64.38,64.59,64.23,64.48,29941.0
2025-03-05 10:25:00,64.48,64.58,64.43,64.47,9983.0,64.48,64.58,64.43,64.47,9983.0
2025-03-05 10:30:00,64.5,64.6,64.45,64.58,8692.0,64.5,64.6,64.45,64.58,8692.0
2025-03-05 10:35:00,64.54,64.76,64.52,64.76,4792.0,64.54,64.76,64.52,64.76,4792.0
2025-03-05 10:40:00,64.71,64.71,64.56,64.61,9608.0,64.71,64.71,64.56,64.61,9608.0
2025-03-05 10:45:00,64.61,64.73,64.58,64.59,18125.0,64.61,64.73,64.58,64.59,18125.0
2025-03-05 10:50:00,64.59,64.72,64.54,64.67,31487.0,64.59,64.72,64.54,64.67,31487.0
2025-03-05 10:55:00,64.66,64.74,64.52,64.53,32515.0,64.66,64.74,64.52,64.53,32515.0
2025-03-05 11:00:00,64.52,64.52,64.36,64.42,22018.0,64.52,64.52,64.36,64.42,22018.0
2025-03-05 11:05:00,64.44,64.5,64.38,64.41,27600.0,64.44,64.5,64.38,64.41,27600.0
2025-03-05 11:10:00,64.41,64.41,64.17,64.3,21857.0,64.41,64.41,64.17,64.3,21857.0
2025-03-05 11:15:00,64.33,64.38,64.27,64.3,21067.0,64.33,64.38,64.27,64.3,21067.0
2025-03-05 11:20:00,64.3,64.36,64.3,64.35,14058.0,64.3,64.36,64.3,64.35,14058.0
2025-03-05 11:25:00,64.34,64.35,64.18,64.21,26801.0,64.34,64.35,64.18,64.21,26801.0
2025-03-05 11:30:00,64.23,64.26,64.13,64.17,30381.0,64.23,64.26,64.13,64.17,30381.0
2025-03-05 11:35:00,64.17,64.19,64.06,64.17,12622.0,64.17,64.19,64.06,64.17,12622.0
2025-03-05 11:40:00,64.17,64.17,64.0,64.0,16955.0,64.17,64.17,64.0,64.0,16955.0
2025-03-05 11:45:00,64.04,64.13,64.01,64.1,8342.0,64.04,64.13,64.01,64.1,8342.0
2025-03-05 11:50:00,64.07,64.09,64.0,64.09,12956.0,64.07,64.09,64.0,64.09,12956.0
2025-03-05 11:55:00,64.09,64.8,64.07,64.67,49449.0,64.09,64.8,64.07,64.67,49449.0
2025-03-05 12:00:00,64.68,64.77,64.35,64.39,91998.0,64.68,64.77,64.35,64.39,91998.0
2025-03-05 12:05:00,64.38,64.6,64.35,64.6,19076.0,64.38,64.6,64.35,64.6,19076.0
2025-03-05 12:10:00,64.56,64.67,64.48,64.51,7638.0,64.56,64.67,64.48,64.51,7638.0
2025-03-05 12:15:00,64.49,64.59,64.48,64.5,12263.0,64.49,64.59,64.48,64.5,12263.0
2025-03-05 12:20:00,64.5,64.63,64.49,64.55,4256.0,64.5,64.63,64.49,64.55,4256.0
2025-03-05 12:25:00,64.54,64.55,64.46,64.55,4554.0,64.54,64.55,64.46,64.55,4554.0
2025-03-05 12:30:00,64.56,64.69,64.54,64.55,12100.0,64.56,64.69,64.54,64.55,12100.0
2025-03-05 12:35:00,64.59,64.6,64.53,64.53,2896.0,64.59,64.6,64.53,64.53,2896.0
2025-03-05 12:40:00,64.53,64.63,64.52,64.58,5939.0,64.53,64.63,64.52,64.58,5939.0
2025-03-05 12:45:00,64.55,64.6,64.44,64.56,30179.0,64.55,64.6,64.44,64.56,30179.0
2025-03-05 12:50:00,64.56,64.71,64.55,64.62,6082.0,64.56,64.71,64.55,64.62,6082.0
2025-03-05 12:55:00,64.6,64.69,64.6,64.64,9927.0,64.6,64.69,64.6,64.64,9927.0
2025-03-05 13:00:00,64.62,64.67,64.57,64.65,21786.0,64.62,64.67,64.57,64.65,21786.0
2025-03-05 13:05:00,64.64,64.67,64.32,64.38,62181.0,64.64,64.67,64.32,64.38,62181.0
2025-03-05 13:10:00,64.38,64.47,64.35,64.42,13384.0,64.38,64.47,64.35,64.42,13384.0
2025-03-05 13:15:00,64.44,64.56,64.42,64.54,6675.0,64.44,64.56,64.42,64.54,6675.0
2025-03-05 13:20:00,64.55,64.7,64.55,64.7,10727.0,64.55,64.7,64.55,64.7,10727.0
2025-03-05 13:25:00,64.7,64.73,64.59,64.71,7566.0,64.7,64.73,64.59,64.71,7566.0
2025-03-05 13:30:00,64.64,64.77,64.55,64.62,11117.0,64.64,64.77,64.55,64.62,11117.0
2025-03-05 13:35:00,64.63,64.84,64.61,64.83,14744.0,64.63,64.84,64.61,64.83,14744.0
2025-03-05 13:40:00,64.88,64.88,64.77,64.79,13363.0,64.88,64.88,64.77,64.79,13363.0
2025-03-05 13:45:00,64.79,65.12,64.78,65.12,24706.0,64.79,65.12,64.78,65.12,24706.0
2025-03-05 13:50:00,65.1,65.15,65.06,65.14,14472.0,65.1,65.15,65.06,65.14,14472.0
2025-03-05 13:55:00,65.13,65.19,65.06,65.07,14727.0,65.13,65.19,65.06,65.07,14727.0
2025-03-05 14:00:00,65.07,65.11,64.94,65.09,49012.0,65.07,65.11,64.94,65.09,49012.0
2025-03-05 14:05:00,65.06,65.28,65.06,65.16,42022.0,65.06,65.28,65.06,65.16,42022.0
2025-03-05 14:10:00,65.16,65.27,65.16,65.22,13206.0,65.16,65.27,65.16,65.22,13206.0
2025-03-05 14:15:00,65.25,65.32,65.14,65.15,24740.0,65.25,65.32,65.14,65.15,24740.0
2025-03-05 14:20:00,65.14,65.24,64.98,65.03,75095.0,65.14,65.24,64.98,65.03,75095.0
2025-03-05 14:25:00,65.02,65.29,65.02,65.2,69103.0,65.02,65.29,65.02,65.2,69103.0
2025-03-05 14:30:00,65.22,65.33,65.2,65.29,33959.0,65.22,65.33,65.2,65.29,33959.0
2025-03-05 14:35:00,65.3,65.54,65.27,65.54,49920.0,65.3,65.54,65.27,65.54,49920.0
2025-03-05 14:40:00,65.54,65.6,65.46,65.51,39347.0,65.54,65.6,65.46,65.51,39347.0
2025-03-05 14:45:00,65.48,65.54,65.36,65.36,40894.0,65.48,65.54,65.36,65.36,40894.0
2025-03-05 14:50:00,65.36,65.46,65.34,65.46,19799.0,65.36,65.46,65.34,65.46,19799.0
2025-03-05 14:55:00,65.44,65.46,65.29,65.29,24939.0,65.44,65.46,65.29,65.29,24939.0
2025-03-05 15:00:00,65.27,65.48,65.25,65.43,20289.0,65.27,65.48,65.25,65.43,20289.0
2025-03-05 15:05:00,65.44,65.54,65.41,65.48,31732.0,65.44,65.54,65.41,65.48,31732.0
2025-03-05 15:10:00,65.46,65.53,65.42,65.48,20690.0,65.46,65.53,65.42,65.48,20690.0
2025-03-05 15:15:00,65.48,65.5,65.16,65.18,35214.0,65.48,65.5,65.16,65.18,35214.0
2025-03-05 15:20:00,65.18,65.22,65.07,65.14,61422.0,65.18,65.22,65.07,65.14,61422.0
2025-03-05 15:25:00,65.14,65.28,65.13,65.23,59734.0,65.14,65.28,65.13,65.23,59734.0
2025-03-05 15:30:00,65.22,65.22,65.1,65.16,59361.0,65.22,65.22,65.1,65.16,59361.0
2025-03-05 15:35:00,65.16,65.27,65.14,65.27,44841.0,65.16,65.27,65.14,65.27,44841.0
2025-03-05 15:40:00,65.26,65.45,65.24,65.28,41106.0,65.26,65.45,65.24,65.28,41106.0
2025-03-05 15:45:00,65.28,65.29,65.12,65.22,49374.0,65.28,65.29,65.12,65.22,49374.0
2025-03-05 15:50:00,65.21,65.27,64.92,65.06,78970.0,65.21,65.27,64.92,65.06,78970.0
2025-03-05 15:55:00,65.06,65.23,64.93,65.05,538765.0,65.06,65.23,64.93,65.05,538765.0
2025-03-06 09:30:00,64.72,65.0,64.39,64.87,40781.0,64.72,65.0,64.39,64.87,40781.0
2025-03-06 09:35:00,64.74,65.35,64.68,65.18,22312.0,64.74,65.35,64.68,65.18,22312.0
2025-03-06 09:40:00,65.23,65.31,64.86,64.97,15112.0,65.23,65.31,64.86,64.97,15112.0
2025-03-06 09:45:00,64.95,65.12,64.76,64.93,17191.0,64.95,65.12,64.76,64.93,17191.0
2025-03-06 09:50:00,64.89,65.0,64.64,64.65,25884.0,64.89,65.0,64.64,64.65,25884.0
2025-03-06 09:55:00,64.69,64.75,64.51,64.65,57794.0,64.69,64.75,64.51,64.65,57794.0
2025-03-06 10:00:00,64.61,65.22,64.61,65.22,30124.0,64.61,65.22,64.61,65.22,30124.0
2025-03-06 10:05:00,65.2,65.46,65.15,65.38,26394.0,65.2,65.46,65.15,65.38,26394.0
2025-03-06 10:10:00,65.44,65.47,65.26,65.34,19232.0,65.44,65.47,65.26,65.34,19232.0
2025-03-06 10:15:00,65.34,65.37,65.15,65.19,23052.0,65.34,65.37,65.15,65.19,23052.0
2025-03-06 10:20:00,65.17,65.19,64.87,64.87,21197.0,65.17,65.19,64.87,64.87,21197.0
2025-03-06 10:25:00,64.85,65.06,64.81,64.99,23693.0,64.85,65.06,64.81,64.99,23693.0
2025-03-06 10:30:00,65.0,65.18,65.0,65.03,17874.0,65.0,65.18,65.0,65.03,17874.0
2025-03-06 10:35:00,65.05,65.36,65.04,65.36,19189.0,65.05,65.36,65.04,65.36,19189.0
2025-03-06 10:40:00,65.35,65.63,65.33,65.59,22063.0,65.35,65.63,65.33,65.59,22063.0
2025-03-06 10:45:00,65.59,65.59,65.41,65.5,28949.0,65.59,65.59,65.41,65.5,28949.0
2025-03-06 10:50:00,65.54,65.61,65.47,65.5,33433.0,65.54,65.61,65.47,65.5,33433.0
2025-03-06 10:55:00,65.52,65.65,65.51,65.63,20638.0,65.52,65.65,65.51,65.63,20638.0
2025-03-06 11:00:00,65.65,65.73,65.6,65.63,12539.0,65.65,65.73,65.6,65.63,12539.0
2025-03-06 11:05:00,65.65,65.71,65.63,65.69,8995.0,65.65,65.71,65.63,65.69,8995.0
2025-03-06 11:10:00,65.65,65.68,65.48,65.51,19975.0,65.65,65.68,65.48,65.51,19975.0
2025-03-06 11:15:00,65.53,65.6,65.46,65.56,16769.0,65.53,65.6,65.46,65.56,16769.0
2025-03-06 11:20:00,65.56,65.64,65.42,65.43,16277.0,65.56,65.64,65.42,65.43,16277.0
2025-03-06 11:25:00,65.42,65.56,65.27,65.51,24456.0,65.42,65.56,65.27,65.51,24456.0
2025-03-06 11:30:00,65.5,65.69,65.49,65.51,14082.0,65.5,65.69,65.49,65.51,14082.0
2025-03-06 11:35:00,65.51,65.53,65.22,65.22,12759.0,65.51,65.53,65.22,65.22,12759.0
2025-03-06 11:40:00,65.24,65.27,65.15,65.22,12882.0,65.24,65.27,65.15,65.22,12882.0
2025-03-06 11:45:00,65.2,65.23,65.11,65.15,9088.0,65.2,65.23,65.11,65.15,9088.0
2025-03-06 11:50:00,65.11,65.19,65.07,65.14,38591.0,65.11,65.19,65.07,65.14,38591.0
2025-03-06 11:55:00,65.11,65.15,65.04,65.11,27442.0,65.11,65.15,65.04,65.11,27442.0
2025-03-06 12:00:00,65.09,65.2,64.95,64.98,16430.0,65.09,65.2,64.95,64.98,16430.0
2025-03-06 12:05:00,64.98,65.05,64.76,65.05,18854.0,64.98,65.05,64.76,65.05,18854.0
2025-03-06 12:10:00,65.02,65.03,64.89,64.93,29550.0,65.02,65.03,64.89,64.93,29550.0
2025-03-06 12:15:00,64.91,64.97,64.81,64.94,14298.0,64.91,64.97,64.81,64.94,14298.0
2025-03-06 12:20:00,64.95,65.08,64.9,64.92,14299.0,64.95,65.08,64.9,64.92,14299.0
2025-03-06 12:25:00,64.9,64.93,64.78,64.8,39102.0,64.9,64.93,64.78,64.8,39102.0
2025-03-06 12:30:00,64.78,64.95,64.77,64.92,19194.0,64.78,64.95,64.77,64.92,19194.0
2025-03-06 12:35:00,64.92,64.94,64.87,64.88,27177.0,64.92,64.94,64.87,64.88,27177.0
2025-03-06 12:40:00,64.86,64.97,64.82,64.88,64487.0,64.86,64.97,64.82,64.88,64487.0
2025-03-06 12:45:00,64.85,64.85,64.55,64.65,14008.0,64.85,64.85,64.55,64.65,14008.0
2025-03-06 12:50:00,64.62,64.7,64.57,64.61,10505.0,64.62,64.7,64.57,64.61,10505.0
2025-03-06 12:55:00,64.62,64.75,64.58,64.73,132214.0,64.62,64.75,64.58,64.73,132214.0
2025-03-06 13:00:00,64.73,64.82,64.71,64.75,23942.0,64.73,64.82,64.71,64.75,23942.0
2025-03-06 13:05:00,64.76,64.8,64.68,64.72,7197.0,64.76,64.8,64.68,64.72,7197.0
2025-03-06 13:10:00,64.74,64.86,64.72,64.83,9533.0,64.74,64.86,64.72,64.83,9533.0
2025-03-06 13:15:00,64.81,64.98,64.81,64.95,8042.0,64.81,64.98,64.81,64.95,8042.0
2025-03-06 13:20:00,64.95,65.03,64.95,64.99,12431.0,64.95,65.03,64.95,64.99,12431.0
2025-03-06 13:25:00,65.01,65.04,64.84,64.88,11128.0,65.01,65.04,64.84,64.88,11128.0
2025-03-06 13:30:00,64.89,65.0,64.85,64.92,11413.0,64.89,65.0,64.85,64.92,11413.0
2025-03-06 13:35:00,64.91,64.93,64.8,64.81,9338.0,64.91,64.93,64.8,64.81,9338.0
2025-03-06 13:40:00,64.8,64.8,64.71,64.78,10511.0,64.8,64.8,64.71,64.78,10511.0
2025-03-06 13:45:00,64.79,64.88,64.75,64.8,8892.0,64.79,64.88,64.75,64.8,8892.0
2025-03-06 13:50:00,64.79,64.92,64.79,64.88,13572.0,64.79,64.92,64.79,64.88,13572.0
2025-03-06 13:55:00,64.88,64.97,64.88,64.9,12133.0,64.88,64.97,64.88,64.9,12133.0
2025-03-06 14:00:00,64.91,64.98,64.89,64.92,9649.0,64.91,64.98,64.89,64.92,9649.0
2025-03-06 14:05:00,64.94,65.02,64.89,65.02,23239.0,64.94,65.02,64.89,65.02,23239.0
2025-03-06 14:10:00,65.03,65.14,65.03,65.13,11411.0,65.03,65.14,65.03,65.13,11411.0
2025-03-06 14:15:00,65.13,65.17,64.97,64.98,14985.0,65.13,65.17,64.97,64.98,14985.0
2025-03-06 14:20:00,65.03,65.11,64.99,65.09,22913.0,65.03,65.11,64.99,65.09,22913.0
2025-03-06 14:25:00,65.09,65.09,64.98,65.02,24886.0,65.09,65.09,64.98,65.02,24886.0
2025-03-06 14:30:00,65.0,65.07,64.92,65.04,10082.0,65.0,65.07,64.92,65.04,10082.0
2025-03-06 14:35:00,65.03,65.05,64.98,65.02,8219.0,65.03,65.05,64.98,65.02,8219.0
2025-03-06 14:40:00,65.01,65.11,64.96,65.02,12391.0,65.01,65.11,64.96,65.02,12391.0
2025-03-06 14:45:00,65.03,65.29,65.01,65.24,16073.0,65.03,65.29,65.01,65.24,16073.0
2025-03-06 14:50:00,65.27,65.51,65.25,65.41,12775.0,65.27,65.51,65.25,65.41,12775.0
2025-03-06 14:55:00,65.39,65.39,64.74,64.75,19272.0,65.39,65.39,64.74,64.75,19272.0
2025-03-06 15:00:00,64.74,65.04,64.71,65.03,19003.0,64.74,65.04,64.71,65.03,19003.0
2025-03-06 15:05:00,65.05,65.19,65.02,65.18,13310.0,65.05,65.19,65.02,65.18,13310.0
2025-03-06 15:10:00,65.18,65.37,65.18,65.37,22230.0,65.18,65.37,65.18,65.37,22230.0
2025-03-06 15:15:00,65.35,65.43,65.25,65.34,16174.0,65.35,65.43,65.25,65.34,16174.0
2025-03-06 15:20:00,65.32,65.34,64.82,64.87,19850.0,65.32,65.34,64.82,64.87,19850.0
2025-03-06 15:25:00,64.87,64.88,64.77,64.84,107743.0,64.87,64.88,64.77,64.84,107743.0
2025-03-06 15:30:00,64.84,65.19,64.83,65.08,52476.0,64.84,65.19,64.83,65.08,52476.0
2025-03-06 15:35:00,65.05,65.19,64.99,65.0,12572.0,65.05,65.19,64.99,65.0,12572.0
2025-03-06 15:40:00,65.01,65.07,64.96,65.03,23590.0,65.01,65.07,64.96,65.03,23590.0
2025-03-06 15:45:00,65.01,65.2,64.99,65.16,34415.0,65.01,65.2,64.99,65.16,34415.0
2025-03-06 15:50:00,65.15,65.3,65.1,65.17,42624.0,65.15,65.3,65.1,65.17,42624.0
2025-03-06 15:55:00,65.17,65.21,65.05,65.14,192315.0,65.17,65.21,65.05,65.14,192315.0
2025-03-07 09:30:00,65.1,66.0,65.1,65.95,44890.0,65.1,66.0,65.1,65.95,44890.0
2025-03-07 09:35:00,65.93,65.94,65.38,65.41,39316.0,65.93,65.94,65.38,65.41,39316.0
2025-03-07 09:40:00,65.33,65.97,65.33,65.82,17162.0,65.33,65.97,65.33,65.82,17162.0
2025-03-07 09:45:00,65.85,66.18,65.78,66.06,14752.0,65.85,66.18,65.78,66.06,14752.0
2025-03-07 09:50:00,66.11,66.11,65.68,65.91,15058.0,66.11,66.11,65.68,65.91,15058.0
2025-03-07 09:55:00,66.02,66.11,65.93,66.03,11794.0,66.02,66.11,65.93,66.03,11794.0
2025-03-07 10:00:00,66.01,66.23,65.98,66.23,33905.0,66.01,66.23,65.98,66.23,33905.0
2025-03-07 10:05:00,66.19,66.22,66.0,66.08,35014.0,66.19,66.22,66.0,66.08,35014.0
2025-03-07 10:10:00,66.12,66.12,65.79,65.83,56537.0,66.12,66.12,65.79,65.83,56537.0
2025-03-07 10:15:00,65.83,65.91,65.71,65.82,35893.0,65.83,65.91,65.71,65.82,35893.0
2025-03-07 10:20:00,65.78,66.08,65.78,66.03,13821.0,65.78,66.08,65.78,66.03,13821.0
2025-03-07 10:25:00,65.98,66.08,65.88,65.97,11456.0,65.98,66.08,65.88,65.97,11456.0
2025-03-07 10:30:00,65.97,65.97,65.47,65.47,86774.0,65.97,65.97,65.47,65.47,86774.0
2025-03-07 10:35:00,65.47,65.52,65.3,65.49,33730.0,65.47,65.52,65.3,65.49,33730.0
2025-03-07 10:40:00,65.48,65.63,65.47,65.5,21456.0,65.48,65.63,65.47,65.5,21456.0
2025-03-07 10:45:00,65.5,66.0,65.47,65.83,20606.0,65.5,66.0,65.47,65.83,20606.0
2025-03-07 10:50:00,65.83,65.83,65.56,65.76,22520.0,65.83,65.83,65.56,65.76,22520.0
2025-03-07 10:55:00,65.74,65.84,65.64,65.66,21783.0,65.74,65.84,65.64,65.66,21783.0
2025-03-07 11:00:00,65.7,65.81,65.55,65.57,20837.0,65.7,65.81,65.55,65.57,20837.0
2025-03-07 11:05:00,65.6,65.75,65.59,65.63,16371.0,65.6,65.75,65.59,65.63,16371.0
2025-03-07 11:10:00,65.65,65.78,65.65,65.68,14763.0,65.65,65.78,65.65,65.68,14763.0
2025-03-07 11:15:00,65.66,65.72,65.57,65.57,13315.0,65.66,65.72,65.57,65.57,13315.0
2025-03-07 11:20:00,65.58,65.63,65.52,65.63,15492.0,65.58,65.63,65.52,65.63,15492.0
2025-03-07 11:25:00,65.62,65.7,65.42,65.42,56191.0,65.62,65.7,65.42,65.42,56191.0
2025-03-07 11:30:00,65.44,65.56,65.43,65.48,16232.0,65.44,65.56,65.43,65.48,16232.0
2025-03-07 11:35:00,65.5,65.52,65.4,65.43,15907.0,65.5,65.52,65.4,65.43,15907.0
2025-03-07 11:40:00,65.44,65.52,65.39,65.41,18491.0,65.44,65.52,65.39,65.41,18491.0
2025-03-07 11:45:00,65.39,65.46,65.31,65.34,12287.0,65.39,65.46,65.31,65.34,12287.0
2025-03-07 11:50:00,65.36,65.55,65.3,65.55,30761.0,65.36,65.55,65.3,65.55,30761.0
2025-03-07 11:55:00,65.55,65.64,65.53,65.6,11987.0,65.55,65.64,65.53,65.6,11987.0
2025-03-07 12:00:00,65.61,65.7,65.55,65.56,18071.0,65.61,65.7,65.55,65.56,18071.0
2025-03-07 12:05:00,65.58,65.59,65.33,65.38,15460.0,65.58,65.59,65.33,65.38,15460.0
2025-03-07 12:10:00,65.39,65.61,65.34,65.61,28334.0,65.39,65.61,65.34,65.61,28334.0
2025-03-07 12:15:00,65.61,65.7,65.47,65.48,35442.0,65.61,65.7,65.47,65.48,35442.0
2025-03-07 12:20:00,65.46,65.46,65.19,65.37,124222.0,65.46,65.46,65.19,65.37,124222.0
2025-03-07 12:25:00,65.4,65.54,65.4,65.54,13103.0,65.4,65.54,65.4,65.54,13103.0
2025-03-07 12:30:00,65.48,65.71,65.44,65.59,17759.0,65.48,65.71,65.44,65.59,17759.0
2025-03-07 12:35:00,65.58,65.81,65.53,65.77,19109.0,65.58,65.81,65.53,65.77,19109.0
2025-03-07 12:40:00,65.73,65.89,65.71,65.89,10028.0,65.73,65.89,65.71,65.89,10028.0
2025-03-07 12:45:00,65.91,66.08,65.91,66.06,17204.0,65.91,66.08,65.91,66.06,17204.0
2025-03-07 12:50:00,66.08,66.17,65.95,66.12,50510.0,66.08,66.17,65.95,66.12,50510.0
2025-03-07 12:55:00,66.12,66.12,65.72,65.8,12147.0,66.12,66.12,65.72,65.8,12147.0
2025-03-07 13:00:00,65.82,66.13,65.81,66.11,15777.0,65.82,66.13,65.81,66.11,15777.0
2025-03-07 13:05:00,66.11,66.16,65.98,65.98,15413.0,66.11,66.16,65.98,65.98,15413.0
2025-03-07 13:10:00,65.97,66.12,65.95,66.09,10737.0,65.97,66.12,65.95,66.09,10737.0
2025-03-07 13:15:00,66.09,66.14,66.05,66.14,25769.0,66.09,66.14,66.05,66.14,25769.0
2025-03-07 13:20:00,66.11,66.14,65.93,65.94,27427.0,66.11,66.14,65.93,65.94,27427.0
2025-03-07 13:25:00,65.95,66.12,65.88,66.06,16974.0,65.95,66.12,65.88,66.06,16974.0
2025-03-07 13:30:00,66.04,66.18,66.04,66.15,43916.0,66.04,66.18,66.04,66.15,43916.0
2025-03-07 13:35:00,66.16,66.34,66.1,66.33,36262.0,66.16,66.34,66.1,66.33,36262.0
2025-03-07 13:40:00,66.33,66.36,66.22,66.29,25147.0,66.33,66.36,66.22,66.29,25147.0
2025-03-07 13:45:00,66.29,66.52,66.29,66.47,54705.0,66.29,66.52,66.29,66.47,54705.0
2025-03-07 13:50:00,66.47,66.66,66.44,66.65,14928.0,66.47,66.66,66.44,66.65,14928.0
2025-03-07 13:55:00,66.62,66.69,66.53,66.56,70535.0,66.62,66.69,66.53,66.56,70535.0
2025-03-07 14:00:00,66.59,66.68,66.58,66.66,20897.0,66.59,66.68,66.58,66.66,20897.0
2025-03-07 14:05:00,66.67,66.68,66.51,66.52,17395.0,66.67,66.68,66.51,66.52,17395.0
2025-03-07 14:10:00,66.54,66.68,66.54,66.66,17111.0,66.54,66.68,66.54,66.66,17111.0
2025-03-07 14:15:00,66.65,66.67,66.62,66.66,17179.0,66.65,66.67,66.62,66.66,17179.0
2025-03-07 14:20:00,66.66,66.67,66.62,66.66,32149.0,66.66,66.67,66.62,66.66,32149.0
2025-03-07 14:25:00,66.67,66.73,66.46,66.51,15903.0,66.67,66.73,66.46,66.51,15903.0
2025-03-07 14:30:00,66.51,66.58,66.48,66.54,8436.0,66.51,66.58,66.48,66.54,8436.0
2025-03-07 14:35:00,66.56,66.73,66.53,66.65,12812.0,66.56,66.73,66.53,66.65,12812.0
2025-03-07 14:40:00,66.67,66.77,66.66,66.69,14685.0,66.67,66.77,66.66,66.69,14685.0
2025-03-07 14:45:00,66.69,66.71,66.55,66.64,19550.0,66.69,66.71,66.55,66.64,19550.0
2025-03-07 14:50:00,66.65,66.75,66.64,66.73,13076.0,66.65,66.75,66.64,66.73,13076.0
2025-03-07 14:55:00,66.74,66.84,66.66,66.7,22704.0,66.74,66.84,66.66,66.7,22704.0
2025-03-07 15:00:00,66.7,66.79,66.67,66.77,18922.0,66.7,66.79,66.67,66.77,18922.0
2025-03-07 15:05:00,66.75,66.98,66.75,66.98,19431.0,66.75,66.98,66.75,66.98,19431.0
2025-03-07 15:10:00,66.98,66.99,66.92,66.94,21890.0,66.98,66.99,66.92,66.94,21890.0
2025-03-07 15:15:00,66.94,67.1,66.8,67.06,29215.0,66.94,67.1,66.8,67.06,29215.0
2025-03-07 15:20:00,67.06,67.14,67.01,67.14,26116.0,67.06,67.14,67.01,67.14,26116.0
2025-03-07 15:25:00,67.14,67.21,66.94,66.97,125449.0,67.14,67.21,66.94,66.97,125449.0
2025-03-07 15:30:00,66.96,67.03,66.9,66.95,56875.0,66.96,67.03,66.9,66.95,56875.0
2025-03-07 15:35:00,66.95,66.99,66.73,66.79,36807.0,66.95,66.99,66.73,66.79,36807.0
2025-03-07 15:40:00,66.78,66.94,66.7,66.89,39325.0,66.78,66.94,66.7,66.89,39325.0
2025-03-07 15:45:00,66.87,66.97,66.84,66.94,35752.0,66.87,66.97,66.84,66.94,35752.0
2025-03-07 15:50:00,66.94,66.95,66.73,66.95,66558.0,66.94,66.95,66.73,66.95,66558.0
2025-03-07 15:55:00,66.96,67.0,66.75,66.85,319043.0,66.96,67.0,66.75,66.85,319043.0
2025-03-10 09:30:00,65.5,66.04,65.36,65.71,97580.0,65.5,66.04,65.36,65.71,97580.0
2025-03-10 09:35:00,65.9,66.45,65.87,66.37,13969.0,65.9,66.45,65.87,66.37,13969.0
2025-03-10 09:40:00,66.46,66.52,66.15,66.42,16430.0,66.46,66.52,66.15,66.42,16430.0
2025-03-10 09:45:00,66.42,66.54,66.06,66.24,19353.0,66.42,66.54,66.06,66.24,19353.0
2025-03-10 09:50:00,66.19,66.39,66.19,66.27,15263.0,66.19,66.39,66.19,66.27,15263.0
2025-03-10 09:55:00,66.23,66.26,65.97,66.06,16692.0,66.23,66.26,65.97,66.06,16692.0
2025-03-10 10:00:00,66.01,66.23,65.8,65.81,16167.0,66.01,66.23,65.8,65.81,16167.0
2025-03-10 10:05:00,65.8,65.9,65.55,65.57,20485.0,65.8,65.9,65.55,65.57,20485.0
2025-03-10 10:10:00,65.51,65.8,65.51,65.79,21855.0,65.51,65.8,65.51,65.79,21855.0
2025-03-10 10:15:00,65.8,65.85,65.56,65.57,24420.0,65.8,65.85,65.56,65.57,24420.0
2025-03-10 10:20:00,65.57,65.68,65.47,65.61,25540.0,65.57,65.68,65.47,65.61,25540.0
2025-03-10 10:25:00,65.57,65.58,65.19,65.31,29267.0,65.57,65.58,65.19,65.31,29267.0
2025-03-10 10:30:00,65.27,65.34,65.16,65.19,32638.0,65.27,65.34,65.16,65.19,32638.0
2025-03-10 10:35:00,65.22,65.33,65.19,65.25,51170.0,65.22,65.33,65.19,65.25,51170.0
2025-03-10 10:40:00,65.24,65.26,65.05,65.12,29156.0,65.24,65.26,65.05,65.12,29156.0
2025-03-10 10:45:00,65.11,65.28,65.04,65.17,176550.0,65.11,65.28,65.04,65.17,176550.0
2025-03-10 10:50:00,65.22,65.33,65.05,65.07,23441.0,65.22,65.33,65.05,65.07,23441.0
2025-03-10 10:55:00,65.07,65.19,64.87,65.18,33553.0,65.07,65.19,64.87,65.18,33553.0
2025-03-10 11:00:00,65.15,65.32,65.09,65.22,27208.0,65.15,65.32,65.09,65.22,27208.0
2025-03-10 11:05:00,65.22,65.39,65.17,65.28,56472.0,65.22,65.39,65.17,65.28,56472.0
2025-03-10 11:10:00,65.28,65.35,65.21,65.29,23898.0,65.28,65.35,65.21,65.29,23898.0
2025-03-10 11:15:00,65.26,65.39,65.24,65.29,31640.0,65.26,65.39,65.24,65.29,31640.0
2025-03-10 11:20:00,65.29,65.36,65.21,65.26,29187.0,65.29,65.36,65.21,65.26,29187.0
2025-03-10 11:25:00,65.23,65.33,65.18,65.18,17224.0,65.23,65.33,65.18,65.18,17224.0
2025-03-10 11:30:00,65.2,65.41,65.19,65.38,33869.0,65.2,65.41,65.19,65.38,33869.0
2025-03-10 11:35:00,65.35,65.44,65.32,65.4,40145.0,65.35,65.44,65.32,65.4,40145.0
2025-03-10 11:40:00,65.38,65.4,64.93,64.98,14915.0,65.38,65.4,64.93,64.98,14915.0
2025-03-10 11:45:00,64.99,65.05,64.89,65.0,11054.0,64.99,65.05,64.89,65.0,11054.0
2025-03-10 11:50:00,65.0,65.17,64.97,65.11,17773.0,65.0,65.17,64.97,65.11,17773.0
2025-03-10 11:55:00,65.13,65.18,64.84,64.87,14939.0,65.13,65.18,64.84,64.87,14939.0
2025-03-10 12:00:00,64.88,64.99,64.78,64.79,19245.0,64.88,64.99,64.78,64.79,19245.0
2025-03-10 12:05:00,64.79,64.91,64.78,64.86,12039.0,64.79,64.91,64.78,64.86,12039.0
2025-03-10 12:10:00,64.86,65.09,64.86,65.09,12110.0,64.86,65.09,64.86,65.09,12110.0
2025-03-10 12:15:00,65.09,65.09,64.82,64.84,18948.0,65.09,65.09,64.82,64.84,18948.0
2025-03-10 12:20:00,64.86,65.08,64.86,65.02,68486.0,64.86,65.08,64.86,65.02,68486.0
2025-03-10 12:25:00,65.02,65.03,64.87,65.03,42758.0,65.02,65.03,64.87,65.03,42758.0
2025-03-10 12:30:00,65.03,65.39,65.03,65.33,16769.0,65.03,65.39,65.03,65.33,16769.0
2025-03-10 12:35:00,65.31,65.31,65.17,65.2,11560.0,65.31,65.31,65.17,65.2,11560.0
2025-03-10 12:40:00,65.18,65.31,65.17,65.23,14968.0,65.18,65.31,65.17,65.23,14968.0
2025-03-10 12:45:00,65.21,65.24,65.13,65.16,13414.0,65.21,65.24,65.13,65.16,13414.0
2025-03-10 12:50:00,65.18,65.24,65.0,65.06,16680.0,65.18,65.24,65.0,65.06,16680.0
2025-03-10 12:55:00,65.1,65.19,65.02,65.02,12851.0,65.1,65.19,65.02,65.02,12851.0
2025-03-10 13:00:00,65.06,65.06,64.88,64.88,15507.0,65.06,65.06,64.88,64.88,15507.0
2025-03-10 13:05:00,64.92,64.92,64.79,64.81,23352.0,64.92,64.92,64.79,64.81,23352.0
2025-03-10 13:10:00,64.8,64.81,64.71,64.81,12997.0,64.8,64.81,64.71,64.81,12997.0
2025-03-10 13:15:00,64.8,64.86,64.76,64.86,11497.0,64.8,64.86,64.76,64.86,11497.0
2025-03-10 13:20:00,64.86,65.12,64.85,65.12,13618.0,64.86,65.12,64.85,65.12,13618.0
2025-03-10 13:25:00,65.04,65.06,64.94,64.95,12988.0,65.04,65.06,64.94,64.95,12988.0
2025-03-10 13:30:00,64.93,64.93,64.77,64.8,14784.0,64.93,64.93,64.77,64.8,14784.0
2025-03-10 13:35:00,64.82,64.87,64.72,64.76,8600.0,64.82,64.87,64.72,64.76,8600.0
2025-03-10 13:40:00,64.75,64.77,64.64,64.7,17257.0,64.75,64.77,64.64,64.7,17257.0
2025-03-10 13:45:00,64.69,64.7,64.55,64.62,13011.0,64.69,64.7,64.55,64.62,13011.0
2025-03-10 13:50:00,64.6,64.65,64.56,64.61,13982.0,64.6,64.65,64.56,64.61,13982.0
2025-03-10 13:55:00,64.59,64.62,64.45,64.48,22115.0,64.59,64.62,64.45,64.48,22115.0
2025-03-10 14:00:00,64.51,64.66,64.49,64.62,27070.0,64.51,64.66,64.49,64.62,27070.0
2025-03-10 14:05:00,64.6,64.7,64.52,64.63,34035.0,64.6,64.7,64.52,64.63,34035.0
2025-03-10 14:10:00,64.63,64.77,64.52,64.59,48776.0,64.63,64.77,64.52,64.59,48776.0
2025-03-10 14:15:00,64.59,64.81,64.57,64.68,25057.0,64.59,64.81,64.57,64.68,25057.0
2025-03-10 14:20:00,64.67,64.81,64.62,64.79,23119.0,64.67,64.81,64.62,64.79,23119.0
2025-03-10 14:25:00,64.78,64.8,64.58,64.62,25001.0,64.78,64.8,64.58,64.62,25001.0
2025-03-10 14:30:00,64.62,64.69,64.54,64.56,26787.0,64.62,64.69,64.54,64.56,26787.0
2025-03-10 14:35:00,64.56,64.63,64.54,64.56,18813.0,64.56,64.63,64.54,64.56,18813.0
2025-03-10 14:40:00,64.56,64.57,64.38,64.4,17227.0,64.56,64.57,64.38,64.4,17227.0
2025-03-10 14:45:00,64.42,64.48,64.35,64.35,14628.0,64.42,64.48,64.35,64.35,14628.0
2025-03-10 14:50:00,64.35,64.43,64.3,64.32,30004.0,64.35,64.43,64.3,64.32,30004.0
2025-03-10 14:55:00,64.32,64.32,64.17,64.2,16031.0,64.32,64.32,64.17,64.2,16031.0
2025-03-10 15:00:00,64.2,64.35,64.13,64.15,46652.0,64.2,64.35,64.13,64.15,46652.0
2025-03-10 15:05:00,64.15,64.17,64.06,64.1,32399.0,64.15,64.17,64.06,64.1,32399.0
2025-03-10 15:10:00,64.07,64.44,64.03,64.44,34623.0,64.07,64.44,64.03,64.44,34623.0
2025-03-10 15:15:00,64.44,64.61,64.41,64.47,36924.0,64.44,64.61,64.41,64.47,36924.0
2025-03-10 15:20:00,64.46,64.54,64.42,64.53,36583.0,64.46,64.54,64.42,64.53,36583.0
2025-03-10 15:25:00,64.52,64.69,64.42,64.46,34217.0,64.52,64.69,64.42,64.46,34217.0
2025-03-10 15:30:00,64.48,64.72,64.48,64.72,39177.0,64.48,64.72,64.48,64.72,39177.0
2025-03-10 15:35:00,64.76,64.83,64.59,64.74,62112.0,64.76,64.83,64.59,64.74,62112.0
2025-03-10 15:40:00,64.76,64.78,64.5,64.57,60960.0,64.76,64.78,64.5,64.57,60960.0
2025-03-10 15:45:00,64.57,64.78,64.57,64.73,47896.0,64.57,64.78,64.57,64.73,47896.0
2025-03-10 15:50:00,64.74,64.85,64.38,64.48,62150.0,64.74,64.85,64.38,64.48,62150.0
2025-03-10 15:55:00,64.5,64.58,64.32,64.34,373612.0,64.5,64.58,64.32,64.34,373612.0
2025-03-11 09:30:00,64.73,65.2,64.47,65.15,147260.0,64.73,65.2,64.47,65.15,147260.0
2025-03-11 09:35:00,65.17,65.19,64.82,64.96,51835.0,65.17,65.19,64.82,64.96,51835.0
2025-03-11 09:40:00,64.96,65.19,64.8,64.9,25787.0,64.96,65.19,64.8,64.9,25787.0
2025-03-11 09:45:00,64.95,64.95,64.37,64.55,21066.0,64.95,64.95,64.37,64.55,21066.0
2025-03-11 09:50:00,64.52,64.62,64.03,64.14,25377.0,64.52,64.62,64.03,64.14,25377.0
2025-03-11 09:55:00,64.14,64.39,64.08,64.2,22525.0,64.14,64.39,64.08,64.2,22525.0
2025-03-11 10:00:00,64.1,64.81,63.89,63.97,26399.0,64.1,64.81,63.89,63.97,26399.0
2025-03-11 10:05:00,63.98,64.19,63.91,64.17,17745.0,63.98,64.19,63.91,64.17,17745.0
2025-03-11 10:10:00,64.14,64.16,63.82,63.87,22800.0,64.14,64.16,63.82,63.87,22800.0
2025-03-11 10:15:00,63.84,63.94,63.59,63.6,18728.0,63.84,63.94,63.59,63.6,18728.0
2025-03-11 10:20:00,63.64,63.68,63.46,63.55,26183.0,63.64,63.68,63.46,63.55,26183.0
2025-03-11 10:25:00,63.55,63.64,63.37,63.44,17523.0,63.55,63.64,63.37,63.44,17523.0
2025-03-11 10:30:00,63.46,63.57,63.34,63.38,73156.0,63.46,63.57,63.34,63.38,73156.0
2025-03-11 10:35:00,63.4,63.42,63.17,63.28,35426.0,63.4,63.42,63.17,63.28,35426.0
2025-03-11 10:40:00,63.29,63.52,63.2,63.42,27167.0,63.29,63.52,63.2,63.42,27167.0
2025-03-11 10:45:00,63.42,63.45,63.26,63.33,27384.0,63.42,63.45,63.26,63.33,27384.0
2025-03-11 10:50:00,63.34,63.54,63.34,63.49,35664.0,63.34,63.54,63.34,63.49,35664.0
2025-03-11 10:55:00,63.51,63.51,63.34,63.46,25946.0,63.51,63.51,63.34,63.46,25946.0
2025-03-11 11:00:00,63.42,63.55,63.33,63.41,52500.0,63.42,63.55,63.33,63.41,52500.0
2025-03-11 11:05:00,63.43,63.89,63.42,63.88,27872.0,63.43,63.89,63.42,63.88,27872.0
2025-03-11 11:10:00,63.87,63.92,63.69,63.88,21603.0,63.87,63.92,63.69,63.88,21603.0
2025-03-11 11:15:00,63.88,64.07,63.84,63.97,23032.0,63.88,64.07,63.84,63.97,23032.0
2025-03-11 11:20:00,63.97,63.98,63.71,63.73,21123.0,63.97,63.98,63.71,63.73,21123.0
2025-03-11 11:25:00,63.77,64.0,63.76,63.8,44794.0,63.77,64.0,63.76,63.8,44794.0
2025-03-11 11:30:00,63.78,63.98,63.77,63.87,13594.0,63.78,63.98,63.77,63.87,13594.0
2025-03-11 11:35:00,63.83,63.91,63.74,63.84,19057.0,63.83,63.91,63.74,63.84,19057.0
2025-03-11 11:40:00,63.86,64.08,63.83,64.01,35195.0,63.86,64.08,63.83,64.01,35195.0
2025-03-11 11:45:00,64.0,64.02,63.81,63.91,29204.0,64.0,64.02,63.81,63.91,29204.0
2025-03-11 11:50:00,63.93,64.02,63.84,63.94,12059.0,63.93,64.02,63.84,63.94,12059.0
2025-03-11 11:55:00,63.87,64.0,63.7,63.72,11907.0,63.87,64.0,63.7,63.72,11907.0
2025-03-11 12:00:00,63.73,63.83,63.67,63.7,17530.0,63.73,63.83,63.67,63.7,17530.0
2025-03-11 12:05:00,63.65,63.7,63.49,63.53,14978.0,63.65,63.7,63.49,63.53,14978.0
2025-03-11 12:10:00,63.55,63.57,63.43,63.43,15185.0,63.55,63.57,63.43,63.43,15185.0
2025-03-11 12:15:00,63.44,63.51,63.26,63.29,15072.0,63.44,63.51,63.26,63.29,15072.0
2025-03-11 12:20:00,63.31,63.48,63.24,63.38,15287.0,63.31,63.48,63.24,63.38,15287.0
2025-03-11 12:25:00,63.38,63.52,63.38,63.48,14628.0,63.38,63.52,63.38,63.48,14628.0
2025-03-11 12:30:00,63.51,63.59,63.44,63.57,13640.0,63.51,63.59,63.44,63.57,13640.0
2025-03-11 12:35:00,63.55,63.62,63.5,63.55,14172.0,63.55,63.62,63.5,63.55,14172.0
2025-03-11 12:40:00,63.59,63.81,63.55,63.59,14230.0,63.59,63.81,63.55,63.59,14230.0
2025-03-11 12:45:00,63.6,63.63,63.53,63.6,11403.0,63.6,63.63,63.53,63.6,11403.0
2025-03-11 12:50:00,63.6,63.62,63.46,63.5,10400.0,63.6,63.62,63.46,63.5,10400.0
2025-03-11 12:55:00,63.5,63.54,63.33,63.41,11937.0,63.5,63.54,63.33,63.41,11937.0
2025-03-11 13:00:00,63.41,63.47,63.3,63.37,20331.0,63.41,63.47,63.3,63.37,20331.0
2025-03-11 13:05:00,63.39,63.41,63.32,63.36,7302.0,63.39,63.41,63.32,63.36,7302.0
2025-03-11 13:10:00,63.36,63.43,63.27,63.27,22396.0,63.36,63.43,63.27,63.27,22396.0
2025-03-11 13:15:00,63.25,63.32,63.2,63.2,19962.0,63.25,63.32,63.2,63.2,19962.0
2025-03-11 13:20:00,63.24,63.27,63.15,63.23,15226.0,63.24,63.27,63.15,63.23,15226.0
2025-03-11 13:25:00,63.24,63.26,63.13,63.15,11786.0,63.24,63.26,63.13,63.15,11786.0
2025-03-11 13:30:00,63.1,63.29,63.08,63.08,37053.0,63.1,63.29,63.08,63.08,37053.0
2025-03-11 13:35:00,63.12,63.12,63.05,63.06,37283.0,63.12,63.12,63.05,63.06,37283.0
2025-03-11 13:40:00,63.06,63.12,63.04,63.07,43935.0,63.06,63.12,63.04,63.07,43935.0
2025-03-11 13:45:00,63.08,63.18,63.05,63.1,29534.0,63.08,63.18,63.05,63.1,29534.0
2025-03-11 13:50:00,63.07,63.15,63.02,63.11,41547.0,63.07,63.15,63.02,63.11,41547.0
2025-03-11 13:55:00,63.11,63.11,62.89,62.96,25810.0,63.11,63.11,62.89,62.96,25810.0
2025-03-11 14:00:00,62.91,63.26,62.91,63.14,50187.0,62.91,63.26,62.91,63.14,50187.0
2025-03-11 14:05:00,63.18,63.3,63.06,63.22,97981.0,63.18,63.3,63.06,63.22,97981.0
2025-03-11 14:10:00,63.22,63.37,63.22,63.32,32434.0,63.22,63.37,63.22,63.32,32434.0
2025-03-11 14:15:00,63.3,63.36,63.22,63.35,48770.0,63.3,63.36,63.22,63.35,48770.0
2025-03-11 14:20:00,63.36,63.49,63.34,63.48,86268.0,63.36,63.49,63.34,63.48,86268.0
2025-03-11 14:25:00,63.45,63.58,63.41,63.56,22935.0,63.45,63.58,63.41,63.56,22935.0
2025-03-11 14:30:00,63.57,63.64,63.43,63.51,31219.0,63.57,63.64,63.43,63.51,31219.0
2025-03-11 14:35:00,63.52,63.77,63.48,63.71,22506.0,63.52,63.77,63.48,63.71,22506.0
2025-03-11 14:40:00,63.73,63.94,63.73,63.86,73876.0,63.73,63.94,63.73,63.86,73876.0
2025-03-11 14:45:00,63.86,63.86,63.66,63.8,77695.0,63.86,63.86,63.66,63.8,77695.0
2025-03-11 14:50:00,63.8,63.87,63.8,63.85,49468.0,63.8,63.87,63.8,63.85,49468.0
2025-03-11 14:55:00,63.84,63.86,63.72,63.73,26195.0,63.84,63.86,63.72,63.73,26195.0
2025-03-11 15:00:00,63.74,63.86,63.68,63.84,55480.0,63.74,63.86,63.68,63.84,55480.0
2025-03-11 15:05:00,63.84,64.12,63.8,63.91,46519.0,63.84,64.12,63.8,63.91,46519.0
2025-03-11 15:10:00,63.91,63.91,63.7,63.75,121483.0,63.91,63.91,63.7,63.75,121483.0
2025-03-11 15:15:00,63.74,63.75,63.55,63.57,15084.0,63.74,63.75,63.55,63.57,15084.0
2025-03-11 15:20:00,63.59,63.66,63.46,63.46,16915.0,63.59,63.66,63.46,63.46,16915.0
2025-03-11 15:25:00,63.45,63.78,63.43,63.71,28422.0,63.45,63.78,63.43,63.71,28422.0
2025-03-11 15:30:00,63.71,63.79,63.65,63.69,64487.0,63.71,63.79,63.65,63.69,64487.0
2025-03-11 15:35:00,63.7,63.79,63.67,63.77,77764.0,63.7,63.79,63.67,63.77,77764.0
2025-03-11 15:40:00,63.77,63.81,63.65,63.77,52832.0,63.77,63.81,63.65,63.77,52832.0
2025-03-11 15:45:00,63.78,63.83,63.56,63.7,38429.0,63.78,63.83,63.56,63.7,38429.0
2025-03-11 15:50:00,63.68,63.7,63.3,63.42,49259.0,63.68,63.7,63.3,63.42,49259.0
2025-03-11 15:55:00,63.43,63.54,63.18,63.19,312569.0,63.43,63.54,63.18,63.19,312569.0
2025-03-12 09:30:00,63.82,63.95,63.37,63.37,86952.0,63.82,63.95,63.37,63.37,86952.0
2025-03-12 09:35:00,63.37,63.45,63.24,63.38,16368.0,63.37,63.45,63.24,63.38,16368.0
2025-03-12 09:40:00,63.35,63.47,63.13,63.25,25774.0,63.35,63.47,63.13,63.25,25774.0
2025-03-12 09:45:00,63.14,63.16,62.96,62.96,12174.0,63.14,63.16,62.96,62.96,12174.0
2025-03-12 09:50:00,62.96,63.0,62.51,62.64,25573.0,62.96,63.0,62.51,62.64,25573.0
2025-03-12 09:55:00,62.62,62.7,62.48,62.65,10720.0,62.62,62.7,62.48,62.65,10720.0
2025-03-12 10:00:00,62.66,62.99,62.59,62.73,18717.0,62.66,62.99,62.59,62.73,18717.0
2025-03-12 10:05:00,62.74,62.79,62.48,62.57,13166.0,62.74,62.79,62.48,62.57,13166.0
2025-03-12 10:10:00,62.56,63.08,62.56,63.02,17102.0,62.56,63.08,62.56,63.02,17102.0
2025-03-12 10:15:00,62.95,62.99,62.75,62.77,23032.0,62.95,62.99,62.75,62.77,23032.0
2025-03-12 10:20:00,62.77,62.78,62.56,62.57,22494.0,62.77,62.78,62.56,62.57,22494.0
2025-03-12 10:25:00,62.55,62.72,62.54,62.66,94710.0,62.55,62.72,62.54,62.66,94710.0
2025-03-12 10:30:00,62.66,62.66,62.42,62.49,12884.0,62.66,62.66,62.42,62.49,12884.0
2025-03-12 10:35:00,62.49,62.63,62.43,62.58,21213.0,62.49,62.63,62.43,62.58,21213.0
2025-03-12 10:40:00,62.58,62.8,62.5,62.69,80055.0,62.58,62.8,62.5,62.69,80055.0
2025-03-12 10:45:00,62.69,62.84,62.55,62.59,29091.0,62.69,62.84,62.55,62.59,29091.0
2025-03-12 10:50:00,62.62,62.94,62.6,62.93,8616.0,62.62,62.94,62.6,62.93,8616.0
2025-03-12 10:55:00,62.87,62.94,62.69,62.7,10085.0,62.87,62.94,62.69,62.7,10085.0
2025-03-12 11:00:00,62.73,62.76,62.55,62.73,37596.0,62.73,62.76,62.55,62.73,37596.0
2025-03-12 11:05:00,62.76,62.76,62.58,62.64,18372.0,62.76,62.76,62.58,62.64,18372.0
2025-03-12 11:10:00,62.7,62.92,62.64,62.82,11085.0,62.7,62.92,62.64,62.82,11085.0
2025-03-12 11:15:00,62.8,62.9,62.68,62.8,11493.0,62.8,62.9,62.68,62.8,11493.0
2025-03-12 11:20:00,62.76,62.88,62.71,62.88,9766.0,62.76,62.88,62.71,62.88,9766.0
2025-03-12 11:25:00,62.9,63.07,62.84,63.02,12962.0,62.9,63.07,62.84,63.02,12962.0
2025-03-12 11:30:00,63.04,63.12,62.99,63.07,14153.0,63.04,63.12,62.99,63.07,14153.0
2025-03-12 11:35:00,63.07,63.18,63.04,63.05,17994.0,63.07,63.18,63.04,63.05,17994.0
2025-03-12 11:40:00,63.05,63.1,63.01,63.01,12234.0,63.05,63.1,63.01,63.01,12234.0
2025-03-12 11:45:00,63.01,63.2,63.0,63.09,13521.0,63.01,63.2,63.0,63.09,13521.0
2025-03-12 11:50:00,63.13,63.21,63.05,63.13,10966.0,63.13,63.21,63.05,63.13,10966.0
2025-03-12 11:55:00,63.15,63.16,62.94,63.16,15997.0,63.15,63.16,62.94,63.16,15997.0
2025-03-12 12:00:00,63.16,63.18,63.06,63.14,14787.0,63.16,63.18,63.06,63.14,14787.0
2025-03-12 12:05:00,63.14,63.3,63.12,63.3,17840.0,63.14,63.3,63.12,63.3,17840.0
2025-03-12 12:10:00,63.32,63.38,63.19,63.35,11098.0,63.32,63.38,63.19,63.35,11098.0
2025-03-12 12:15:00,63.4,63.41,63.3,63.37,12565.0,63.4,63.41,63.3,63.37,12565.0
2025-03-12 12:20:00,63.39,63.46,63.36,63.42,10592.0,63.39,63.46,63.36,63.42,10592.0
2025-03-12 12:25:00,63.39,63.46,63.21,63.4,16130.0,63.39,63.46,63.21,63.4,16130.0
2025-03-12 12:30:00,63.45,63.53,63.45,63.5,6119.0,63.45,63.53,63.45,63.5,6119.0
2025-03-12 12:35:00,63.5,63.61,63.44,63.44,10176.0,63.5,63.61,63.44,63.44,10176.0
2025-03-12 12:40:00,63.44,63.44,63.32,63.32,9683.0,63.44,63.44,63.32,63.32,9683.0
2025-03-12 12:45:00,63.33,63.49,63.24,63.49,8926.0,63.33,63.49,63.24,63.49,8926.0
2025-03-12 12:50:00,63.49,63.49,63.4,63.45,53663.0,63.49,63.49,63.4,63.45,53663.0
2025-03-12 12:55:00,63.52,63.55,63.34,63.34,11762.0,63.52,63.55,63.34,63.34,11762.0
2025-03-12 13:00:00,63.37,63.41,63.33,63.37,10138.0,63.37,63.41,63.33,63.37,10138.0
2025-03-12 13:05:00,63.37,63.4,63.3,63.34,11840.0,63.37,63.4,63.3,63.34,11840.0
2025-03-12 13:10:00,63.31,63.33,63.2,63.3,8237.0,63.31,63.33,63.2,63.3,8237.0
2025-03-12 13:15:00,63.27,63.3,63.17,63.24,8495.0,63.27,63.3,63.17,63.24,8495.0
2025-03-12 13:20:00,63.24,63.32,63.23,63.29,7789.0,63.24,63.32,63.23,63.29,7789.0
2025-03-12 13:25:00,63.3,63.38,63.27,63.33,9965.0,63.3,63.38,63.27,63.33,9965.0
2025-03-12 13:30:00,63.33,63.48,63.33,63.39,12429.0,63.33,63.48,63.33,63.39,12429.0
2025-03-12 13:35:00,63.39,63.46,63.37,63.39,11325.0,63.39,63.46,63.37,63.39,11325.0
2025-03-12 13:40:00,63.4,63.42,63.35,63.4,10386.0,63.4,63.42,63.35,63.4,10386.0
2025-03-12 13:45:00,63.41,63.53,63.41,63.46,24103.0,63.41,63.53,63.41,63.46,24103.0
2025-03-12 13:50:00,63.42,63.44,63.28,63.29,14416.0,63.42,63.44,63.28,63.29,14416.0
2025-03-12 13:55:00,63.29,63.29,63.18,63.22,8411.0,63.29,63.29,63.18,63.22,8411.0
2025-03-12 14:00:00,63.22,63.69,63.19,63.63,93964.0,63.22,63.69,63.19,63.63,93964.0
2025-03-12 14:05:00,63.68,63.93,63.59,63.92,26712.0,63.68,63.93,63.59,63.92,26712.0
2025-03-12 14:10:00,63.92,64.07,63.83,63.84,16663.0,63.92,64.07,63.83,63.84,16663.0
2025-03-12 14:15:00,63.84,63.99,63.75,63.98,25774.0,63.84,63.99,63.75,63.98,25774.0
2025-03-12 14:20:00,63.96,64.07,63.79,63.91,59287.0,63.96,64.07,63.79,63.91,59287.0
2025-03-12 14:25:00,63.91,64.38,63.9,64.31,22225.0,63.91,64.38,63.9,64.31,22225.0
2025-03-12 14:30:00,64.33,64.4,64.24,64.24,49365.0,64.33,64.4,64.24,64.24,49365.0
2025-03-12 14:35:00,64.24,64.25,64.12,64.15,12282.0,64.24,64.25,64.12,64.15,12282.0
2025-03-12 14:40:00,64.16,64.21,64.13,64.18,12985.0,64.16,64.21,64.13,64.18,12985.0
2025-03-12 14:45:00,64.17,64.19,64.12,64.17,13342.0,64.17,64.19,64.12,64.17,13342.0
2025-03-12 14:50:00,64.17,64.23,64.14,64.22,31484.0,64.17,64.23,64.14,64.22,31484.0
2025-03-12 14:55:00,64.2,64.36,64.15,64.22,20117.0,64.2,64.36,64.15,64.22,20117.0
2025-03-12 15:00:00,64.21,64.29,64.14,64.25,20985.0,64.21,64.29,64.14,64.25,20985.0
2025-03-12 15:05:00,64.25,64.29,64.22,64.29,18182.0,64.25,64.29,64.22,64.29,18182.0
2025-03-12 15:10:00,64.3,64.32,64.08,64.14,54937.0,64.3,64.32,64.08,64.14,54937.0
2025-03-12 15:15:00,64.15,64.21,64.08,64.19,8172.0,64.15,64.21,64.08,64.19,8172.0
2025-03-12 15:20:00,64.19,64.19,63.88,63.91,19007.0,64.19,64.19,63.88,63.91,19007.0
2025-03-12 15:25:00,63.91,64.0,63.86,63.88,24010.0,63.91,64.0,63.86,63.88,24010.0
2025-03-12 15:30:00,63.89,63.92,63.75,63.75,27055.0,63.89,63.92,63.75,63.75,27055.0
2025-03-12 15:35:00,63.74,63.91,63.68,63.9,44601.0,63.74,63.91,63.68,63.9,44601.0
2025-03-12 15:40:00,63.91,63.91,63.68,63.77,26829.0,63.91,63.91,63.68,63.77,26829.0
2025-03-12 15:45:00,63.8,64.0,63.79,63.93,56734.0,63.8,64.0,63.79,63.93,56734.0
2025-03-12 15:50:00,63.93,63.93,63.73,63.82,48559.0,63.93,63.93,63.73,63.82,48559.0
2025-03-12 15:55:00,63.82,63.82,63.69,63.75,209473.0,63.82,63.82,63.69,63.75,209473.0
2025-03-13 09:30:00,63.13,64.17,63.11,64.07,59342.0,63.13,64.17,63.11,64.07,59342.0
2025-03-13 09:35:00,64.07,64.21,63.88,63.95,6876.0,64.07,64.21,63.88,63.95,6876.0
2025-03-13 09:40:00,63.91,64.16,63.77,63.86,23793.0,63.91,64.16,63.77,63.86,23793.0
2025-03-13 09:45:00,63.86,63.93,63.68,63.68,12420.0,63.86,63.93,63.68,63.68,12420.0
2025-03-13 09:50:00,63.68,63.79,63.39,63.48,7641.0,63.68,63.79,63.39,63.48,7641.0
2025-03-13 09:55:00,63.41,63.44,63.14,63.14,9954.0,63.41,63.44,63.14,63.14,9954.0
2025-03-13 10:00:00,63.21,63.25,63.03,63.11,31897.0,63.21,63.25,63.03,63.11,31897.0
2025-03-13 10:05:00,63.05,63.31,63.02,63.29,50183.0,63.05,63.31,63.02,63.29,50183.0
2025-03-13 10:10:00,63.3,63.55,63.26,63.5,34856.0,63.3,63.55,63.26,63.5,34856.0
2025-03-13 10:15:00,63.5,63.57,63.37,63.42,32340.0,63.5,63.57,63.37,63.42,32340.0
2025-03-13 10:20:00,63.38,63.52,63.31,63.38,21040.0,63.38,63.52,63.31,63.38,21040.0
2025-03-13 10:25:00,63.41,63.42,63.14,63.17,24628.0,63.41,63.42,63.14,63.17,24628.0
2025-03-13 10:30:00,63.17,63.25,63.05,63.12,15103.0,63.17,63.25,63.05,63.12,15103.0
2025-03-13 10:35:00,63.1,63.1,62.79,62.93,23467.0,63.1,63.1,62.79,62.93,23467.0
2025-03-13 10:40:00,62.93,63.33,62.92,63.3,8994.0,62.93,63.33,62.92,63.3,8994.0
2025-03-13 10:45:00,63.29,63.35,63.11,63.21,11454.0,63.29,63.35,63.11,63.21,11454.0
2025-03-13 10:50:00,63.19,63.21,63.01,63.01,7132.0,63.19,63.21,63.01,63.01,7132.0
2025-03-13 10:55:00,63.0,63.03,62.88,62.98,21000.0,63.0,63.03,62.88,62.98,21000.0
2025-03-13 11:00:00,62.97,63.04,62.89,62.99,48599.0,62.97,63.04,62.89,62.99,48599.0
2025-03-13 11:05:00,62.98,63.04,62.88,62.9,9868.0,62.98,63.04,62.88,62.9,9868.0
2025-03-13 11:10:00,62.92,62.92,62.82,62.91,7880.0,62.92,62.92,62.82,62.91,7880.0
2025-03-13 11:15:00,62.89,62.98,62.84,62.98,8187.0,62.89,62.98,62.84,62.98,8187.0
2025-03-13 11:20:00,62.98,63.08,62.93,63.06,10538.0,62.98,63.08,62.93,63.06,10538.0
2025-03-13 11:25:00,63.06,63.17,63.03,63.06,15443.0,63.06,63.17,63.03,63.06,15443.0
2025-03-13 11:30:00,63.06,63.14,62.94,62.97,8914.0,63.06,63.14,62.94,62.97,8914.0
2025-03-13 11:35:00,62.95,62.95,62.8,62.81,10273.0,62.95,62.95,62.8,62.81,10273.0
2025-03-13 11:40:00,62.77,62.92,62.68,62.75,16506.0,62.77,62.92,62.68,62.75,16506.0
2025-03-13 11:45:00,62.77,62.77,62.54,62.69,11388.0,62.77,62.77,62.54,62.69,11388.0
2025-03-13 11:50:00,62.71,62.74,62.5,62.5,11225.0,62.71,62.74,62.5,62.5,11225.0
2025-03-13 11:55:00,62.49,62.5,62.26,62.3,75780.0,62.49,62.5,62.26,62.3,75780.0
2025-03-13 12:00:00,62.32,62.58,62.32,62.56,19472.0,62.32,62.58,62.32,62.56,19472.0
2025-03-13 12:05:00,62.58,62.69,62.51,62.68,13695.0,62.58,62.69,62.51,62.68,13695.0
2025-03-13 12:10:00,62.68,62.75,62.58,62.65,11271.0,62.68,62.75,62.58,62.65,11271.0
2025-03-13 12:15:00,62.63,62.74,62.56,62.73,9660.0,62.63,62.74,62.56,62.73,9660.0
2025-03-13 12:20:00,62.74,62.77,62.62,62.76,24922.0,62.74,62.77,62.62,62.76,24922.0
2025-03-13 12:25:00,62.77,62.8,62.66,62.73,22558.0,62.77,62.8,62.66,62.73,22558.0
2025-03-13 12:30:00,62.71,62.95,62.64,62.94,21776.0,62.71,62.95,62.64,62.94,21776.0
2025-03-13 12:35:00,62.93,63.03,62.85,62.95,20444.0,62.93,63.03,62.85,62.95,20444.0
2025-03-13 12:40:00,62.95,63.01,62.85,62.86,20035.0,62.95,63.01,62.85,62.86,20035.0
2025-03-13 12:45:00,62.88,62.93,62.69,62.87,26909.0,62.88,62.93,62.69,62.87,26909.0
2025-03-13 12:50:00,62.87,63.01,62.81,62.88,20722.0,62.87,63.01,62.81,62.88,20722.0
2025-03-13 12:55:00,62.89,63.0,62.84,62.97,22444.0,62.89,63.0,62.84,62.97,22444.0
2025-03-13 13:00:00,62.97,63.0,62.9,62.99,14795.0,62.97,63.0,62.9,62.99,14795.0
2025-03-13 13:05:00,63.01,63.01,62.9,62.93,18300.0,63.01,63.01,62.9,62.93,18300.0
2025-03-13 13:10:00,62.96,62.97,62.86,62.94,18674.0,62.96,62.97,62.86,62.94,18674.0
2025-03-13 13:15:00,62.93,62.96,62.7,62.72,27433.0,62.93,62.96,62.7,62.72,27433.0
2025-03-13 13:20:00,62.72,62.82,62.68,62.82,18701.0,62.72,62.82,62.68,62.82,18701.0
2025-03-13 13:25:00,62.81,62.88,62.75,62.86,14567.0,62.81,62.88,62.75,62.86,14567.0
2025-03-13 13:30:00,62.84,62.86,62.62,62.63,23158.0,62.84,62.86,62.62,62.63,23158.0
2025-03-13 13:35:00,62.63,62.67,62.59,62.6,31167.0,62.63,62.67,62.59,62.6,31167.0
2025-03-13 13:40:00,62.61,62.69,62.6,62.64,23322.0,62.61,62.69,62.6,62.64,23322.0
2025-03-13 13:45:00,62.65,62.68,62.59,62.62,16180.0,62.65,62.68,62.59,62.62,16180.0
2025-03-13 13:50:00,62.62,62.74,62.6,62.74,23367.0,62.62,62.74,62.6,62.74,23367.0
2025-03-13 13:55:00,62.74,62.75,62.53,62.54,23116.0,62.74,62.75,62.53,62.54,23116.0
2025-03-13 14:00:00,62.55,62.85,62.55,62.81,32129.0,62.55,62.85,62.55,62.81,32129.0
2025-03-13 14:05:00,62.81,62.81,62.56,62.66,23023.0,62.81,62.81,62.56,62.66,23023.0
2025-03-13 14:10:00,62.66,62.81,62.61,62.74,12695.0,62.66,62.81,62.61,62.74,12695.0
2025-03-13 14:15:00,62.73,62.74,62.55,62.55,20163.0,62.73,62.74,62.55,62.55,20163.0
2025-03-13 14:20:00,62.56,62.67,62.52,62.62,20099.0,62.56,62.67,62.52,62.62,20099.0
2025-03-13 14:25:00,62.61,62.75,62.57,62.72,20166.0,62.61,62.75,62.57,62.72,20166.0
2025-03-13 14:30:00,62.73,62.77,62.66,62.67,22270.0,62.73,62.77,62.66,62.67,22270.0
2025-03-13 14:35:00,62.69,62.8,62.66,62.7,19812.0,62.69,62.8,62.66,62.7,19812.0
2025-03-13 14:40:00,62.71,62.76,62.63,62.75,15450.0,62.71,62.76,62.63,62.75,15450.0
2025-03-13 14:45:00,62.77,62.77,62.63,62.67,35653.0,62.77,62.77,62.63,62.67,35653.0
2025-03-13 14:50:00,62.67,62.75,62.63,62.73,27328.0,62.67,62.75,62.63,62.73,27328.0
2025-03-13 14:55:00,62.74,62.78,62.67,62.75,33031.0,62.74,62.78,62.67,62.75,33031.0
2025-03-13 15:00:00,62.73,62.86,62.7,62.72,27937.0,62.73,62.86,62.7,62.72,27937.0
2025-03-13 15:05:00,62.73,62.74,62.6,62.6,27179.0,62.73,62.74,62.6,62.6,27179.0
2025-03-13 15:10:00,62.53,62.8,62.53,62.79,16595.0,62.53,62.8,62.53,62.79,16595.0
2025-03-13 15:15:00,62.78,62.78,62.54,62.54,12731.0,62.78,62.78,62.54,62.54,12731.0
2025-03-13 15:20:00,62.58,62.58,62.33,62.48,23895.0,62.58,62.58,62.33,62.48,23895.0
2025-03-13 15:25:00,62.48,62.48,62.22,62.28,24962.0,62.48,62.48,62.22,62.28,24962.0
2025-03-13 15:30:00,62.28,62.36,62.23,62.33,49824.0,62.28,62.36,62.23,62.33,49824.0
2025-03-13 15:35:00,62.31,62.31,62.13,62.15,28847.0,62.31,62.31,62.13,62.15,28847.0
2025-03-13 15:40:00,62.16,62.39,62.1,62.38,125979.0,62.16,62.39,62.1,62.38,125979.0
2025-03-13 15:45:00,62.39,62.47,62.33,62.34,76602.0,62.39,62.47,62.33,62.34,76602.0
2025-03-13 15:50:00,62.33,62.33,62.06,62.26,91652.0,62.33,62.33,62.06,62.26,91652.0
2025-03-13 15:55:00,62.28,62.36,62.13,62.18,397557.0,62.28,62.36,62.13,62.18,397557.0
2025-03-14 09:30:00,62.87,63.34,62.85,63.24,65386.0,62.87,63.34,62.85,63.24,65386.0
2025-03-14 09:35:00,63.22,63.47,63.02,63.32,29500.0,63.22,63.47,63.02,63.32,29500.0
2025-03-14 09:40:00,63.29,63.53,63.17,63.28,12476.0,63.29,63.53,63.17,63.28,12476.0
2025-03-14 09:45:00,63.28,63.48,63.19,63.42,40549.0,63.28,63.48,63.19,63.42,40549.0
2025-03-14 09:50:00,63.41,63.51,63.33,63.46,26971.0,63.41,63.51,63.33,63.46,26971.0
2025-03-14 09:55:00,63.43,63.48,63.32,63.4,24098.0,63.43,63.48,63.32,63.4,24098.0
2025-03-14 10:00:00,63.35,63.41,62.79,63.37,19894.0,63.35,63.41,62.79,63.37,19894.0
2025-03-14 10:05:00,63.43,63.5,63.29,63.3,18986.0,63.43,63.5,63.29,63.3,18986.0
2025-03-14 10:10:00,63.3,63.36,63.1,63.11,28526.0,63.3,63.36,63.1,63.11,28526.0
2025-03-14 10:15:00,63.12,63.17,62.96,63.03,51708.0,63.12,63.17,62.96,63.03,51708.0
2025-03-14 10:20:00,63.03,63.25,63.03,63.22,9199.0,63.03,63.25,63.03,63.22,9199.0
2025-03-14 10:25:00,63.25,63.37,63.22,63.34,12676.0,63.25,63.37,63.22,63.34,12676.0
2025-03-14 10:30:00,63.34,63.44,63.3,63.33,23644.0,63.34,63.44,63.3,63.33,23644.0
2025-03-14 10:35:00,63.3,63.42,63.25,63.42,60216.0,63.3,63.42,63.25,63.42,60216.0
2025-03-14 10:40:00,63.42,63.43,63.28,63.42,18312.0,63.42,63.43,63.28,63.42,18312.0
2025-03-14 10:45:00,63.43,63.49,63.38,63.41,21549.0,63.43,63.49,63.38,63.41,21549.0
2025-03-14 10:50:00,63.41,63.46,63.39,63.44,31597.0,63.41,63.46,63.39,63.44,31597.0
2025-03-14 10:55:00,63.44,63.51,63.38,63.38,37886.0,63.44,63.51,63.38,63.38,37886.0
2025-03-14 11:00:00,63.4,63.49,63.39,63.39,27525.0,63.4,63.49,63.39,63.39,27525.0
2025-03-14 11:05:00,63.38,63.44,63.34,63.39,18321.0,63.38,63.44,63.34,63.39,18321.0
2025-03-14 11:10:00,63.39,63.46,63.38,63.38,16367.0,63.39,63.46,63.38,63.38,16367.0
2025-03-14 11:15:00,63.4,63.44,63.35,63.35,27915.0,63.4,63.44,63.35,63.35,27915.0
2025-03-14 11:20:00,63.35,63.53,63.35,63.52,30969.0,63.35,63.53,63.35,63.52,30969.0
2025-03-14 11:25:00,63.53,63.56,63.43,63.46,17913.0,63.53,63.56,63.43,63.46,17913.0
2025-03-14 11:30:00,63.43,63.54,63.43,63.49,22853.0,63.43,63.54,63.43,63.49,22853.0
2025-03-14 11:35:00,63.48,63.5,63.42,63.44,18891.0,63.48,63.5,63.42,63.44,18891.0
2025-03-14 11:40:00,63.44,63.52,63.42,63.49,20134.0,63.44,63.52,63.42,63.49,20134.0
2025-03-14 11:45:00,63.49,63.63,63.45,63.61,14522.0,63.49,63.63,63.45,63.61,14522.0
2025-03-14 11:50:00,63.61,63.63,63.49,63.52,14441.0,63.61,63.63,63.49,63.52,14441.0
2025-03-14 11:55:00,63.54,63.59,63.51,63.54,12426.0,63.54,63.59,63.51,63.54,12426.0
2025-03-14 12:00:00,63.56,63.57,63.49,63.49,11241.0,63.56,63.57,63.49,63.49,11241.0
2025-03-14 12:05:00,63.51,63.55,63.47,63.49,29629.0,63.51,63.55,63.47,63.49,29629.0
2025-03-14 12:10:00,63.46,63.49,63.3,63.33,56561.0,63.46,63.49,63.3,63.33,56561.0
2025-03-14 12:15:00,63.33,63.33,63.08,63.1,70722.0,63.33,63.33,63.08,63.1,70722.0
2025-03-14 12:20:00,63.13,63.18,63.09,63.12,12975.0,63.13,63.18,63.09,63.12,12975.0
2025-03-14 12:25:00,63.11,63.15,63.09,63.11,13319.0,63.11,63.15,63.09,63.11,13319.0
2025-03-14 12:30:00,63.07,63.19,63.06,63.19,10541.0,63.07,63.19,63.06,63.19,10541.0
2025-03-14 12:35:00,63.21,63.28,63.13,63.14,12253.0,63.21,63.28,63.13,63.14,12253.0
2025-03-14 12:40:00,63.14,63.3,63.14,63.3,3822.0,63.14,63.3,63.14,63.3,3822.0
2025-03-14 12:45:00,63.3,63.36,63.25,63.35,8132.0,63.3,63.36,63.25,63.35,8132.0
2025-03-14 12:50:00,63.37,63.55,63.37,63.47,62413.0,63.37,63.55,63.37,63.47,62413.0
2025-03-14 12:55:00,63.47,63.51,63.43,63.43,14998.0,63.47,63.51,63.43,63.43,14998.0
2025-03-14 13:00:00,63.45,63.52,63.35,63.43,58825.0,63.45,63.52,63.35,63.43,58825.0
2025-03-14 13:05:00,63.41,63.45,63.36,63.36,15109.0,63.41,63.45,63.36,63.36,15109.0
2025-03-14 13:10:00,63.36,63.37,63.27,63.32,10366.0,63.36,63.37,63.27,63.32,10366.0
2025-03-14 13:15:00,63.34,63.36,63.3,63.32,14589.0,63.34,63.36,63.3,63.32,14589.0
2025-03-14 13:20:00,63.3,63.34,63.26,63.26,11588.0,63.3,63.34,63.26,63.26,11588.0
2025-03-14 13:25:00,63.29,63.32,63.23,63.27,9623.0,63.29,63.32,63.23,63.27,9623.0
2025-03-14 13:30:00,63.27,63.32,63.18,63.29,18387.0,63.27,63.32,63.18,63.29,18387.0
2025-03-14 13:35:00,63.3,63.32,63.21,63.29,15832.0,63.3,63.32,63.21,63.29,15832.0
2025-03-14 13:40:00,63.27,63.27,63.16,63.19,11055.0,63.27,63.27,63.16,63.19,11055.0
2025-03-14 13:45:00,63.18,63.21,63.13,63.15,10958.0,63.18,63.21,63.13,63.15,10958.0
2025-03-14 13:50:00,63.13,63.18,63.12,63.17,7898.0,63.13,63.18,63.12,63.17,7898.0
2025-03-14 13:55:00,63.17,63.17,63.1,63.13,8357.0,63.17,63.17,63.1,63.13,8357.0
2025-03-14 14:00:00,63.14,63.31,63.12,63.3,30413.0,63.14,63.31,63.12,63.3,30413.0
2025-03-14 14:05:00,63.3,63.35,63.28,63.3,37961.0,63.3,63.35,63.28,63.3,37961.0
2025-03-14 14:10:00,63.3,63.33,63.25,63.25,45516.0,63.3,63.33,63.25,63.25,45516.0
2025-03-14 14:15:00,63.27,63.34,63.23,63.3,42016.0,63.27,63.34,63.23,63.3,42016.0
2025-03-14 14:20:00,63.27,63.35,63.26,63.27,16880.0,63.27,63.35,63.26,63.27,16880.0
2025-03-14 14:25:00,63.26,63.44,63.25,63.41,63260.0,63.26,63.44,63.25,63.41,63260.0
2025-03-14 14:30:00,63.41,63.51,63.41,63.47,5837.0,63.41,63.51,63.41,63.47,5837.0
2025-03-14 14:35:00,63.49,63.52,63.47,63.5,29150.0,63.49,63.52,63.47,63.5,29150.0
2025-03-14 14:40:00,63.51,63.55,63.48,63.51,36653.0,63.51,63.55,63.48,63.51,36653.0
2025-03-14 14:45:00,63.52,63.61,63.51,63.59,32078.0,63.52,63.61,63.51,63.59,32078.0
2025-03-14 14:50:00,63.6,63.6,63.51,63.53,21919.0,63.6,63.6,63.51,63.53,21919.0
2025-03-14 14:55:00,63.51,63.63,63.51,63.61,29956.0,63.51,63.63,63.51,63.61,29956.0
2025-03-14 15:00:00,63.6,63.63,63.57,63.63,13679.0,63.6,63.63,63.57,63.63,13679.0
2025-03-14 15:05:00,63.61,63.63,63.56,63.62,16605.0,63.61,63.63,63.56,63.62,16605.0
2025-03-14 15:10:00,63.62,63.63,63.53,63.53,38820.0,63.62,63.63,63.53,63.53,38820.0
2025-03-14 15:15:00,63.54,63.54,63.39,63.41,48792.0,63.54,63.54,63.39,63.41,48792.0
2025-03-14 15:20:00,63.43,63.51,63.43,63.49,17152.0,63.43,63.51,63.43,63.49,17152.0
2025-03-14 15:25:00,63.5,63.51,63.35,63.38,14344.0,63.5,63.51,63.35,63.38,14344.0
2025-03-14 15:30:00,63.39,63.48,63.38,63.45,18409.0,63.39,63.48,63.38,63.45,18409.0
2025-03-14 15:35:00,63.47,63.51,63.43,63.48,30531.0,63.47,63.51,63.43,63.48,30531.0
2025-03-14 15:40:00,63.47,63.51,63.44,63.5,25939.0,63.47,63.51,63.44,63.5,25939.0
2025-03-14 15:45:00,63.49,63.51,63.3,63.35,36071.0,63.49,63.51,63.3,63.35,36071.0
2025-03-14 15:50:00,63.34,63.39,63.26,63.31,88512.0,63.34,63.39,63.26,63.31,88512.0
2025-03-14 15:55:00,63.32,63.37,63.17,63.21,453768.0,63.32,63.37,63.17,63.21,453768.0
2025-03-17 09:30:00,62.96,63.92,62.64,63.92,74120.0,62.96,63.92,62.64,63.92,74120.0
2025-03-17 09:35:00,64.0,64.0,63.32,63.44,17012.0,64.0,64.0,63.32,63.44,17012.0
2025-03-17 09:40:00,63.42,63.42,63.05,63.22,15203.0,63.42,63.42,63.05,63.22,15203.0
2025-03-17 09:45:00,63.13,63.35,63.09,63.12,16370.0,63.13,63.35,63.09,63.12,16370.0
2025-03-17 09:50:00,63.11,63.11,62.77,62.77,12727.0,63.11,63.11,62.77,62.77,12727.0
2025-03-17 09:55:00,62.82,62.82,62.6,62.7,12028.0,62.82,62.82,62.6,62.7,12028.0
2025-03-17 10:00:00,62.56,62.83,62.55,62.66,24586.0,62.56,62.83,62.55,62.66,24586.0
2025-03-17 10:05:00,62.62,62.76,62.54,62.7,20426.0,62.62,62.76,62.54,62.7,20426.0
2025-03-17 10:10:00,62.63,62.63,62.46,62.55,15120.0,62.63,62.63,62.46,62.55,15120.0
2025-03-17 10:15:00,62.56,62.65,62.48,62.54,12926.0,62.56,62.65,62.48,62.54,12926.0
2025-03-17 10:20:00,62.54,62.64,62.51,62.53,24398.0,62.54,62.64,62.51,62.53,24398.0
2025-03-17 10:25:00,62.55,62.65,62.49,62.54,11165.0,62.55,62.65,62.49,62.54,11165.0
2025-03-17 10:30:00,62.44,62.56,62.37,62.55,8761.0,62.44,62.56,62.37,62.55,8761.0
2025-03-17 10:35:00,62.55,62.68,62.43,62.59,7199.0,62.55,62.68,62.43,62.59,7199.0
2025-03-17 10:40:00,62.59,62.6,62.47,62.57,16514.0,62.59,62.6,62.47,62.57,16514.0
2025-03-17 10:45:00,62.55,62.59,62.47,62.5,27300.0,62.55,62.59,62.47,62.5,27300.0
2025-03-17 10:50:00,62.5,62.59,62.45,62.48,18581.0,62.5,62.59,62.45,62.48,18581.0
2025-03-17 10:55:00,62.47,62.62,62.44,62.6,18998.0,62.47,62.62,62.44,62.6,18998.0
2025-03-17 11:00:00,62.66,62.7,62.54,62.6,11192.0,62.66,62.7,62.54,62.6,11192.0
2025-03-17 11:05:00,62.6,62.66,62.58,62.65,23897.0,62.6,62.66,62.58,62.65,23897.0
2025-03-17 11:10:00,62.65,62.72,62.6,62.69,38301.0,62.65,62.72,62.6,62.69,38301.0
2025-03-17 11:15:00,62.71,62.75,62.67,62.73,27112.0,62.71,62.75,62.67,62.73,27112.0
2025-03-17 11:20:00,62.74,62.82,62.72,62.78,9398.0,62.74,62.82,62.72,62.78,9398.0
2025-03-17 11:25:00,62.78,62.79,62.66,62.66,20647.0,62.78,62.79,62.66,62.66,20647.0
2025-03-17 11:30:00,62.68,62.69,62.49,62.51,13577.0,62.68,62.69,62.49,62.51,13577.0
2025-03-17 11:35:00,62.52,62.64,62.52,62.57,24069.0,62.52,62.64,62.52,62.57,24069.0
2025-03-17 11:40:00,62.57,62.66,62.57,62.61,10776.0,62.57,62.66,62.57,62.61,10776.0
2025-03-17 11:45:00,62.61,62.67,62.57,62.61,15199.0,62.61,62.67,62.57,62.61,15199.0
2025-03-17 11:50:00,62.63,62.65,62.6,62.6,23121.0,62.63,62.65,62.6,62.6,23121.0
2025-03-17 11:55:00,62.63,62.68,62.57,62.58,16111.0,62.63,62.68,62.57,62.58,16111.0
2025-03-17 12:00:00,62.57,62.62,62.48,62.58,17920.0,62.57,62.62,62.48,62.58,17920.0
2025-03-17 12:05:00,62.6,62.71,62.59,62.67,13101.0,62.6,62.71,62.59,62.67,13101.0
2025-03-17 12:10:00,62.68,62.7,62.66,62.67,11645.0,62.68,62.7,62.66,62.67,11645.0
2025-03-17 12:15:00,62.68,62.69,62.61,62.67,16954.0,62.68,62.69,62.61,62.67,16954.0
2025-03-17 12:20:00,62.67,62.71,62.62,62.7,9942.0,62.67,62.71,62.62,62.7,9942.0
2025-03-17 12:25:00,62.71,62.84,62.68,62.82,31689.0,62.71,62.84,62.68,62.82,31689.0
2025-03-17 12:30:00,62.8,62.8,62.71,62.8,13482.0,62.8,62.8,62.71,62.8,13482.0
2025-03-17 12:35:00,62.86,62.86,62.73,62.76,11365.0,62.86,62.86,62.73,62.76,11365.0
2025-03-17 12:40:00,62.73,62.77,62.7,62.76,6688.0,62.73,62.77,62.7,62.76,6688.0
2025-03-17 12:45:00,62.74,62.83,62.72,62.82,9191.0,62.74,62.83,62.72,62.82,9191.0
2025-03-17 12:50:00,62.83,62.87,62.79,62.86,8943.0,62.83,62.87,62.79,62.86,8943.0
2025-03-17 12:55:00,62.86,62.87,62.82,62.86,9645.0,62.86,62.87,62.82,62.86,9645.0
2025-03-17 13:00:00,62.87,62.88,62.78,62.8,12781.0,62.87,62.88,62.78,62.8,12781.0
2025-03-17 13:05:00,62.8,62.86,62.8,62.81,7844.0,62.8,62.86,62.8,62.81,7844.0
2025-03-17 13:10:00,62.81,62.81,62.77,62.79,8410.0,62.81,62.81,62.77,62.79,8410.0
2025-03-17 13:15:00,62.79,62.79,62.74,62.75,6694.0,62.79,62.79,62.74,62.75,6694.0
2025-03-17 13:20:00,62.72,62.83,62.71,62.8,8252.0,62.72,62.83,62.71,62.8,8252.0
2025-03-17 13:25:00,62.82,62.82,62.77,62.8,17545.0,62.82,62.82,62.77,62.8,17545.0
2025-03-17 13:30:00,62.81,62.82,62.78,62.82,9433.0,62.81,62.82,62.78,62.82,9433.0
2025-03-17 13:35:00,62.82,62.87,62.8,62.86,35795.0,62.82,62.87,62.8,62.86,35795.0
2025-03-17 13:40:00,62.86,62.87,62.81,62.82,15933.0,62.86,62.87,62.81,62.82,15933.0
2025-03-17 13:45:00,62.83,62.85,62.79,62.85,9485.0,62.83,62.85,62.79,62.85,9485.0
2025-03-17 13:50:00,62.86,62.87,62.85,62.85,14351.0,62.86,62.87,62.85,62.85,14351.0
2025-03-17 13:55:00,62.85,62.86,62.82,62.83,11786.0,62.85,62.86,62.82,62.83,11786.0
2025-03-17 14:00:00,62.83,62.96,62.83,62.95,32465.0,62.83,62.96,62.83,62.95,32465.0
2025-03-17 14:05:00,62.95,62.95,62.86,62.86,24281.0,62.95,62.95,62.86,62.86,24281.0
2025-03-17 14:10:00,62.88,63.01,62.85,62.99,17881.0,62.88,63.01,62.85,62.99,17881.0
2025-03-17 14:15:00,62.97,62.99,62.89,62.9,10945.0,62.97,62.99,62.89,62.9,10945.0
2025-03-17 14:20:00,62.9,62.93,62.88,62.89,16176.0,62.9,62.93,62.88,62.89,16176.0
2025-03-17 14:25:00,62.91,62.93,62.88,62.91,10696.0,62.91,62.93,62.88,62.91,10696.0
2025-03-17 14:30:00,62.89,62.96,62.88,62.94,20425.0,62.89,62.96,62.88,62.94,20425.0
2025-03-17 14:35:00,62.96,62.96,62.88,62.89,9356.0,62.96,62.96,62.88,62.89,9356.0
2025-03-17 14:40:00,62.91,62.93,62.85,62.89,10936.0,62.91,62.93,62.85,62.89,10936.0
2025-03-17 14:45:00,62.89,62.97,62.87,62.96,17670.0,62.89,62.97,62.87,62.96,17670.0
2025-03-17 14:50:00,62.96,63.02,62.96,63.02,7894.0,62.96,63.02,62.96,63.02,7894.0
2025-03-17 14:55:00,62.99,62.99,62.86,62.87,9771.0,62.99,62.99,62.86,62.87,9771.0
2025-03-17 15:00:00,62.87,62.88,62.82,62.84,6360.0,62.87,62.88,62.82,62.84,6360.0
2025-03-17 15:05:00,62.84,62.97,62.83,62.86,21178.0,62.84,62.97,62.83,62.86,21178.0
2025-03-17 15:10:00,62.86,62.9,62.8,62.89,12630.0,62.86,62.9,62.8,62.89,12630.0
2025-03-17 15:15:00,62.89,62.98,62.88,62.96,10756.0,62.89,62.98,62.88,62.96,10756.0
2025-03-17 15:20:00,62.96,63.01,62.95,62.98,23816.0,62.96,63.01,62.95,62.98,23816.0
2025-03-17 15:25:00,62.98,63.08,62.97,63.05,24094.0,62.98,63.08,62.97,63.05,24094.0
2025-03-17 15:30:00,63.05,63.05,62.95,62.96,16867.0,63.05,63.05,62.95,62.96,16867.0
2025-03-17 15:35:00,62.96,63.0,62.93,62.99,24108.0,62.96,63.0,62.93,62.99,24108.0
2025-03-17 15:40:00,62.99,63.02,62.97,63.01,30416.0,62.99,63.02,62.97,63.01,30416.0
2025-03-17 15:45:00,63.01,63.02,62.97,63.0,40494.0,63.01,63.02,62.97,63.0,40494.0
2025-03-17 15:50:00,62.98,63.02,62.83,62.9,62267.0,62.98,63.02,62.83,62.9,62267.0
2025-03-17 15:55:00,62.91,62.92,62.64,62.66,214179.0,62.91,62.92,62.64,62.66,214179.0
2025-03-18 09:30:00,62.8,62.91,62.33,62.46,117856.0,62.8,62.91,62.33,62.46,117856.0
2025-03-18 09:35:00,62.45,62.71,62.42,62.71,19642.0,62.45,62.71,62.42,62.71,19642.0
2025-03-18 09:40:00,62.69,62.79,62.6,62.65,27431.0,62.69,62.79,62.6,62.65,27431.0
2025-03-18 09:45:00,62.6,62.73,62.57,62.72,15858.0,62.6,62.73,62.57,62.72,15858.0
2025-03-18 09:50:00,62.67,62.76,62.47,62.76,20973.0,62.67,62.76,62.47,62.76,20973.0
2025-03-18 09:55:00,62.76,62.99,62.71,62.8,33173.0,62.76,62.99,62.71,62.8,33173.0
2025-03-18 10:00:00,62.8,63.15,62.75,62.84,66643.0,62.8,63.15,62.75,62.84,66643.0
2025-03-18 10:05:00,62.85,62.89,62.72,62.89,22809.0,62.85,62.89,62.72,62.89,22809.0
2025-03-18 10:10:00,62.89,63.04,62.88,62.89,18110.0,62.89,63.04,62.88,62.89,18110.0
2025-03-18 10:15:00,62.92,63.01,62.88,62.97,9811.0,62.92,63.01,62.88,62.97,9811.0
2025-03-18 10:20:00,62.97,63.15,62.95,62.98,16953.0,62.97,63.15,62.95,62.98,16953.0
2025-03-18 10:25:00,62.95,63.03,62.92,62.98,13768.0,62.95,63.03,62.92,62.98,13768.0
2025-03-18 10:30:00,62.99,63.08,62.97,63.07,22134.0,62.99,63.08,62.97,63.07,22134.0
2025-03-18 10:35:00,63.05,63.07,62.97,63.03,8812.0,63.05,63.07,62.97,63.03,8812.0
2025-03-18 10:40:00,63.03,63.03,62.95,62.99,12564.0,63.03,63.03,62.95,62.99,12564.0
2025-03-18 10:45:00,62.97,62.97,62.71,62.75,7881.0,62.97,62.97,62.71,62.75,7881.0
2025-03-18 10:50:00,62.77,62.8,62.73,62.76,7635.0,62.77,62.8,62.73,62.76,7635.0
2025-03-18 10:55:00,62.78,62.84,62.7,62.75,8709.0,62.78,62.84,62.7,62.75,8709.0
2025-03-18 11:00:00,62.76,62.8,62.63,62.73,8623.0,62.76,62.8,62.63,62.73,8623.0
2025-03-18 11:05:00,62.72,62.73,62.55,62.55,14320.0,62.72,62.73,62.55,62.55,14320.0
2025-03-18 11:10:00,62.55,62.71,62.53,62.71,22142.0,62.55,62.71,62.53,62.71,22142.0
2025-03-18 11:15:00,62.7,62.73,62.67,62.69,7925.0,62.7,62.73,62.67,62.69,7925.0
2025-03-18 11:20:00,62.69,62.7,62.55,62.58,12503.0,62.69,62.7,62.55,62.58,12503.0
2025-03-18 11:25:00,62.6,62.62,62.42,62.42,15319.0,62.6,62.62,62.42,62.42,15319.0
2025-03-18 11:30:00,62.41,62.5,62.39,62.46,10033.0,62.41,62.5,62.39,62.46,10033.0
2025-03-18 11:35:00,62.48,62.54,62.43,62.43,31990.0,62.48,62.54,62.43,62.43,31990.0
2025-03-18 11:40:00,62.44,62.65,62.43,62.63,11486.0,62.44,62.65,62.43,62.63,11486.0
2025-03-18 11:45:00,62.63,62.63,62.4,62.4,16865.0,62.63,62.63,62.4,62.4,16865.0
2025-03-18 11:50:00,62.4,62.5,62.38,62.45,13670.0,62.4,62.5,62.38,62.45,13670.0
2025-03-18 11:55:00,62.49,62.51,62.4,62.46,12234.0,62.49,62.51,62.4,62.46,12234.0
2025-03-18 12:00:00,62.44,62.49,62.42,62.48,14163.0,62.44,62.49,62.42,62.48,14163.0
2025-03-18 12:05:00,62.48,62.51,62.47,62.49,3640.0,62.48,62.51,62.47,62.49,3640.0
2025-03-18 12:10:00,62.51,62.59,62.49,62.57,15063.0,62.51,62.59,62.49,62.57,15063.0
2025-03-18 12:15:00,62.58,62.58,62.46,62.46,8182.0,62.58,62.58,62.46,62.46,8182.0
2025-03-18 12:20:00,62.48,62.49,62.41,62.45,14074.0,62.48,62.49,62.41,62.45,14074.0
2025-03-18 12:25:00,62.45,62.6,62.44,62.58,65874.0,62.45,62.6,62.44,62.58,65874.0
2025-03-18 12:30:00,62.59,62.62,62.49,62.5,14001.0,62.59,62.62,62.49,62.5,14001.0
2025-03-18 12:35:00,62.5,62.56,62.43,62.45,13570.0,62.5,62.56,62.43,62.45,13570.0
2025-03-18 12:40:00,62.46,62.49,62.41,62.43,14720.0,62.46,62.49,62.41,62.43,14720.0
2025-03-18 12:45:00,62.43,62.54,62.41,62.48,17565.0,62.43,62.54,62.41,62.48,17565.0
2025-03-18 12:50:00,62.49,62.63,62.48,62.61,19177.0,62.49,62.63,62.48,62.61,19177.0
2025-03-18 12:55:00,62.62,62.68,62.6,62.64,17138.0,62.62,62.68,62.6,62.64,17138.0
2025-03-18 13:00:00,62.64,62.64,62.58,62.61,9980.0,62.64,62.64,62.58,62.61,9980.0
2025-03-18 13:05:00,62.59,62.59,62.44,62.45,16039.0,62.59,62.59,62.44,62.45,16039.0
2025-03-18 13:10:00,62.44,62.55,62.44,62.53,13114.0,62.44,62.55,62.44,62.53,13114.0
2025-03-18 13:15:00,62.55,62.6,62.36,62.4,19843.0,62.55,62.6,62.36,62.4,19843.0
2025-03-18 13:20:00,62.42,62.6,62.39,62.6,14462.0,62.42,62.6,62.39,62.6,14462.0
2025-03-18 13:25:00,62.61,62.74,62.6,62.65,80382.0,62.61,62.74,62.6,62.65,80382.0
2025-03-18 13:30:00,62.63,62.72,62.57,62.72,43500.0,62.63,62.72,62.57,62.72,43500.0
2025-03-18 13:35:00,62.7,62.85,62.7,62.8,15629.0,62.7,62.85,62.7,62.8,15629.0
2025-03-18 13:40:00,62.78,62.85,62.75,62.82,22142.0,62.78,62.85,62.75,62.82,22142.0
2025-03-18 13:45:00,62.83,62.9,62.82,62.85,25699.0,62.83,62.9,62.82,62.85,25699.0
2025-03-18 13:50:00,62.86,62.89,62.74,62.76,9612.0,62.86,62.89,62.74,62.76,9612.0
2025-03-18 13:55:00,62.77,62.78,62.55,62.56,23921.0,62.77,62.78,62.55,62.56,23921.0
2025-03-18 14:00:00,62.56,62.56,62.48,62.49,18309.0,62.56,62.56,62.48,62.49,18309.0
2025-03-18 14:05:00,62.51,62.63,62.5,62.61,16716.0,62.51,62.63,62.5,62.61,16716.0
2025-03-18 14:10:00,62.61,62.61,62.52,62.54,12394.0,62.61,62.61,62.52,62.54,12394.0
2025-03-18 14:15:00,62.54,62.63,62.54,62.63,11548.0,62.54,62.63,62.54,62.63,11548.0
2025-03-18 14:20:00,62.63,62.89,62.63,62.75,67708.0,62.63,62.89,62.63,62.75,67708.0
2025-03-18 14:25:00,62.75,62.78,62.67,62.69,8830.0,62.75,62.78,62.67,62.69,8830.0
2025-03-18 14:30:00,62.69,62.81,62.68,62.68,13191.0,62.69,62.81,62.68,62.68,13191.0
2025-03-18 14:35:00,62.67,62.74,62.67,62.69,11302.0,62.67,62.74,62.67,62.69,11302.0
2025-03-18 14:40:00,62.69,62.73,62.62,62.65,41832.0,62.69,62.73,62.62,62.65,41832.0
2025-03-18 14:45:00,62.66,62.78,62.63,62.74,26859.0,62.66,62.78,62.63,62.74,26859.0
2025-03-18 14:50:00,62.75,62.83,62.72,62.77,8509.0,62.75,62.83,62.72,62.77,8509.0
2025-03-18 14:55:00,62.79,62.79,62.7,62.7,18039.0,62.79,62.79,62.7,62.7,18039.0
2025-03-18 15:00:00,62.7,62.75,62.65,62.73,12418.0,62.7,62.75,62.65,62.73,12418.0
2025-03-18 15:05:00,62.73,62.8,62.72,62.78,17841.0,62.73,62.8,62.72,62.78,17841.0
2025-03-18 15:10:00,62.77,62.77,62.66,62.71,17227.0,62.77,62.77,62.66,62.71,17227.0
2025-03-18 15:15:00,62.72,62.78,62.7,62.76,23295.0,62.72,62.78,62.7,62.76,23295.0
2025-03-18 15:20:00,62.75,62.81,62.74,62.79,18062.0,62.75,62.81,62.74,62.79,18062.0
2025-03-18 15:25:00,62.79,62.8,62.76,62.79,30685.0,62.79,62.8,62.76,62.79,30685.0
2025-03-18 15:30:00,62.79,62.83,62.77,62.8,37280.0,62.79,62.83,62.77,62.8,37280.0
2025-03-18 15:35:00,62.79,62.79,62.69,62.72,34267.0,62.79,62.79,62.69,62.72,34267.0
2025-03-18 15:40:00,62.72,62.77,62.64,62.67,34846.0,62.72,62.77,62.64,62.67,34846.0
2025-03-18 15:45:00,62.67,62.76,62.67,62.75,37408.0,62.67,62.76,62.67,62.75,37408.0
2025-03-18 15:50:00,62.73,62.91,62.7,62.82,101332.0,62.73,62.91,62.7,62.82,101332.0
2025-03-18 15:55:00,62.83,62.95,62.73,62.84,282142.0,62.83,62.95,62.73,62.84,282142.0
2025-03-19 09:30:00,63.14,63.36,63.09,63.34,43327.0,63.14,63.36,63.09,63.34,43327.0
2025-03-19 09:35:00,63.35,63.35,62.97,62.97,7984.0,63.35,63.35,62.97,62.97,7984.0
2025-03-19 09:40:00,62.93,63.03,62.78,62.79,34961.0,62.93,63.03,62.78,62.79,34961.0
2025-03-19 09:45:00,62.73,62.83,62.62,62.68,13268.0,62.73,62.83,62.62,62.68,13268.0
2025-03-19 09:50:00,62.63,62.76,62.54,62.56,10042.0,62.63,62.76,62.54,62.56,10042.0
2025-03-19 09:55:00,62.5,62.65,62.46,62.52,8592.0,62.5,62.65,62.46,62.52,8592.0
2025-03-19 10:00:00,62.47,62.52,62.38,62.48,6139.0,62.47,62.52,62.38,62.48,6139.0
2025-03-19 10:05:00,62.45,62.55,62.38,62.49,14496.0,62.45,62.55,62.38,62.49,14496.0
2025-03-19 10:10:00,62.5,62.55,62.4,62.53,25541.0,62.5,62.55,62.4,62.53,25541.0
2025-03-19 10:15:00,62.55,62.67,62.54,62.63,7213.0,62.55,62.67,62.54,62.63,7213.0
2025-03-19 10:20:00,62.62,62.64,62.54,62.58,10569.0,62.62,62.64,62.54,62.58,10569.0
2025-03-19 10:25:00,62.52,62.61,62.45,62.56,9191.0,62.52,62.61,62.45,62.56,9191.0
2025-03-19 10:30:00,62.54,62.66,62.53,62.63,7545.0,62.54,62.66,62.53,62.63,7545.0
2025-03-19 10:35:00,62.64,62.66,62.56,62.56,5842.0,62.64,62.66,62.56,62.56,5842.0
2025-03-19 10:40:00,62.59,62.61,62.46,62.53,11634.0,62.59,62.61,62.46,62.53,11634.0
2025-03-19 10:45:00,62.55,62.63,62.5,62.6,10146.0,62.55,62.63,62.5,62.6,10146.0
2025-03-19 10:50:00,62.6,62.67,62.54,62.64,5306.0,62.6,62.67,62.54,62.64,5306.0
2025-03-19 10:55:00,62.6,62.63,62.5,62.5,3250.0,62.6,62.63,62.5,62.5,3250.0
2025-03-19 11:00:00,62.52,62.59,62.43,62.43,10769.0,62.52,62.59,62.43,62.43,10769.0
2025-03-19 11:05:00,62.47,62.53,62.4,62.53,12228.0,62.47,62.53,62.4,62.53,12228.0
2025-03-19 11:10:00,62.51,62.58,62.5,62.57,9470.0,62.51,62.58,62.5,62.57,9470.0
2025-03-19 11:15:00,62.56,62.59,62.4,62.4,4296.0,62.56,62.59,62.4,62.4,4296.0
2025-03-19 11:20:00,62.39,62.54,62.37,62.53,6969.0,62.39,62.54,62.37,62.53,6969.0
2025-03-19 11:25:00,62.53,62.54,62.4,62.44,9122.0,62.53,62.54,62.4,62.44,9122.0
2025-03-19 11:30:00,62.47,62.53,62.44,62.53,5950.0,62.47,62.53,62.44,62.53,5950.0
2025-03-19 11:35:00,62.5,62.56,62.49,62.53,6852.0,62.5,62.56,62.49,62.53,6852.0
2025-03-19 11:40:00,62.54,62.54,62.49,62.53,2303.0,62.54,62.54,62.49,62.53,2303.0
2025-03-19 11:45:00,62.51,62.58,62.49,62.52,8235.0,62.51,62.58,62.49,62.52,8235.0
2025-03-19 11:50:00,62.56,62.58,62.5,62.52,5750.0,62.56,62.58,62.5,62.52,5750.0
2025-03-19 11:55:00,62.49,62.52,62.43,62.49,5956.0,62.49,62.52,62.43,62.49,5956.0
2025-03-19 12:00:00,62.52,62.54,62.44,62.5,4478.0,62.52,62.54,62.44,62.5,4478.0
2025-03-19 12:05:00,62.51,62.55,62.47,62.5,9266.0,62.51,62.55,62.47,62.5,9266.0
2025-03-19 12:10:00,62.49,62.51,62.43,62.45,4393.0,62.49,62.51,62.43,62.45,4393.0
2025-03-19 12:15:00,62.44,62.5,62.44,62.49,5466.0,62.44,62.5,62.44,62.49,5466.0
2025-03-19 12:20:00,62.49,62.54,62.45,62.47,5793.0,62.49,62.54,62.45,62.47,5793.0
2025-03-19 12:25:00,62.5,62.5,62.42,62.45,6812.0,62.5,62.5,62.42,62.45,6812.0
2025-03-19 12:30:00,62.45,62.5,62.4,62.46,9337.0,62.45,62.5,62.4,62.46,9337.0
2025-03-19 12:35:00,62.5,62.5,62.41,62.42,5701.0,62.5,62.5,62.41,62.42,5701.0
2025-03-19 12:40:00,62.44,62.44,62.36,62.4,13499.0,62.44,62.44,62.36,62.4,13499.0
2025-03-19 12:45:00,62.4,62.5,62.39,62.47,7160.0,62.4,62.5,62.39,62.47,7160.0
2025-03-19 12:50:00,62.49,62.54,62.47,62.52,3466.0,62.49,62.54,62.47,62.52,3466.0
2025-03-19 12:55:00,62.53,62.53,62.42,62.42,4676.0,62.53,62.53,62.42,62.42,4676.0
2025-03-19 13:00:00,62.43,62.46,62.37,62.44,6558.0,62.43,62.46,62.37,62.44,6558.0
2025-03-19 13:05:00,62.4,62.42,62.34,62.38,3342.0,62.4,62.42,62.34,62.38,3342.0
2025-03-19 13:10:00,62.37,62.41,62.31,62.31,5970.0,62.37,62.41,62.31,62.31,5970.0
2025-03-19 13:15:00,62.32,62.36,62.28,62.34,7463.0,62.32,62.36,62.28,62.34,7463.0
2025-03-19 13:20:00,62.35,62.37,62.31,62.33,3749.0,62.35,62.37,62.31,62.33,3749.0
2025-03-19 13:25:00,62.33,62.38,62.29,62.36,6706.0,62.33,62.38,62.29,62.36,6706.0
2025-03-19 13:30:00,62.37,62.38,62.33,62.34,4027.0,62.37,62.38,62.33,62.34,4027.0
2025-03-19 13:35:00,62.37,62.45,62.36,62.43,3410.0,62.37,62.45,62.36,62.43,3410.0
2025-03-19 13:40:00,62.45,62.52,62.43,62.49,6935.0,62.45,62.52,62.43,62.49,6935.0
2025-03-19 13:45:00,62.49,62.53,62.4,62.47,16957.0,62.49,62.53,62.4,62.47,16957.0
2025-03-19 13:50:00,62.48,62.54,62.44,62.5,14566.0,62.48,62.54,62.44,62.5,14566.0
2025-03-19 13:55:00,62.5,62.53,62.45,62.45,23087.0,62.5,62.53,62.45,62.45,23087.0
2025-03-19 14:00:00,62.44,62.8,62.34,62.67,21507.0,62.44,62.8,62.34,62.67,21507.0
2025-03-19 14:05:00,62.63,62.75,62.54,62.71,24605.0,62.63,62.75,62.54,62.71,24605.0
2025-03-19 14:10:00,62.73,62.81,62.69,62.79,19895.0,62.73,62.81,62.69,62.79,19895.0
2025-03-19 14:15:00,62.79,62.84,62.74,62.8,15925.0,62.79,62.84,62.74,62.8,15925.0
2025-03-19 14:20:00,62.82,62.9,62.75,62.86,18086.0,62.82,62.9,62.75,62.86,18086.0
2025-03-19 14:25:00,62.84,62.85,62.76,62.81,25631.0,62.84,62.85,62.76,62.81,25631.0
2025-03-19 14:30:00,62.82,62.94,62.8,62.87,16690.0,62.82,62.94,62.8,62.87,16690.0
2025-03-19 14:35:00,62.86,62.88,62.79,62.82,48671.0,62.86,62.88,62.79,62.82,48671.0
2025-03-19 14:40:00,62.83,62.88,62.78,62.79,61432.0,62.83,62.88,62.78,62.79,61432.0
2025-03-19 14:45:00,62.8,62.81,62.62,62.62,7454.0,62.8,62.81,62.62,62.62,7454.0
2025-03-19 14:50:00,62.63,62.8,62.61,62.73,7305.0,62.63,62.8,62.61,62.73,7305.0
2025-03-19 14:55:00,62.73,62.78,62.66,62.69,21701.0,62.73,62.78,62.66,62.69,21701.0
2025-03-19 15:00:00,62.66,62.79,62.66,62.71,66269.0,62.66,62.79,62.66,62.71,66269.0
2025-03-19 15:05:00,62.75,62.83,62.7,62.77,27772.0,62.75,62.83,62.7,62.77,27772.0
2025-03-19 15:10:00,62.81,62.86,62.72,62.77,21953.0,62.81,62.86,62.72,62.77,21953.0
2025-03-19 15:15:00,62.77,62.79,62.66,62.67,30687.0,62.77,62.79,62.66,62.67,30687.0
2025-03-19 15:20:00,62.68,62.69,62.56,62.62,18876.0,62.68,62.69,62.56,62.62,18876.0
2025-03-19 15:25:00,62.64,62.66,62.47,62.55,26726.0,62.64,62.66,62.47,62.55,26726.0
2025-03-19 15:30:00,62.51,62.66,62.5,62.64,14217.0,62.51,62.66,62.5,62.64,14217.0
2025-03-19 15:35:00,62.64,62.69,62.57,62.64,16257.0,62.64,62.69,62.57,62.64,16257.0
2025-03-19 15:40:00,62.61,62.68,62.59,62.66,24607.0,62.61,62.68,62.59,62.66,24607.0
2025-03-19 15:45:00,62.67,62.67,62.54,62.65,44059.0,62.67,62.67,62.54,62.65,44059.0
2025-03-19 15:50:00,62.64,62.7,62.56,62.69,68143.0,62.64,62.7,62.56,62.69,68143.0
2025-03-19 15:55:00,62.7,62.77,62.62,62.7,239328.0,62.7,62.77,62.62,62.7,239328.0
2025-03-20 09:30:00,62.23,62.69,62.2,62.44,32126.0,62.23,62.69,62.2,62.44,32126.0
2025-03-20 09:35:00,62.48,62.58,62.32,62.39,16522.0,62.48,62.58,62.32,62.39,16522.0
2025-03-20 09:40:00,62.37,62.58,62.3,62.42,2698.0,62.37,62.58,62.3,62.42,2698.0
2025-03-20 09:45:00,62.64,62.65,62.39,62.53,29440.0,62.64,62.65,62.39,62.53,29440.0
2025-03-20 09:50:00,62.54,62.82,62.53,62.8,7143.0,62.54,62.82,62.53,62.8,7143.0
2025-03-20 09:55:00,62.8,62.8,62.59,62.65,14030.0,62.8,62.8,62.59,62.65,14030.0
2025-03-20 10:00:00,62.66,62.92,62.66,62.77,20010.0,62.66,62.92,62.66,62.77,20010.0
2025-03-20 10:05:00,62.72,62.74,62.66,62.71,14320.0,62.72,62.74,62.66,62.71,14320.0
2025-03-20 10:10:00,62.69,62.75,62.65,62.7,9882.0,62.69,62.75,62.65,62.7,9882.0
2025-03-20 10:15:00,62.67,62.79,62.65,62.71,14307.0,62.67,62.79,62.65,62.71,14307.0
2025-03-20 10:20:00,62.76,62.91,62.7,62.85,19559.0,62.76,62.91,62.7,62.85,19559.0
2025-03-20 10:25:00,62.84,62.87,62.72,62.78,30985.0,62.84,62.87,62.72,62.78,30985.0
2025-03-20 10:30:00,62.79,62.8,62.61,62.61,6988.0,62.79,62.8,62.61,62.61,6988.0
2025-03-20 10:35:00,62.6,62.7,62.56,62.57,12406.0,62.6,62.7,62.56,62.57,12406.0
2025-03-20 10:40:00,62.54,62.66,62.52,62.66,9164.0,62.54,62.66,62.52,62.66,9164.0
2025-03-20 10:45:00,62.68,62.77,62.67,62.68,9596.0,62.68,62.77,62.67,62.68,9596.0
2025-03-20 10:50:00,62.7,62.77,62.64,62.76,6647.0,62.7,62.77,62.64,62.76,6647.0
2025-03-20 10:55:00,62.76,62.87,62.76,62.86,41973.0,62.76,62.87,62.76,62.86,41973.0
2025-03-20 11:00:00,62.86,62.91,62.71,62.83,16044.0,62.86,62.91,62.71,62.83,16044.0
2025-03-20 11:05:00,62.86,62.88,62.72,62.76,10027.0,62.86,62.88,62.72,62.76,10027.0
2025-03-20 11:10:00,62.74,62.76,62.67,62.7,12600.0,62.74,62.76,62.67,62.7,12600.0
2025-03-20 11:15:00,62.68,62.75,62.65,62.67,7776.0,62.68,62.75,62.65,62.67,7776.0
2025-03-20 11:20:00,62.67,62.82,62.66,62.78,9052.0,62.67,62.82,62.66,62.78,9052.0
2025-03-20 11:25:00,62.75,62.79,62.71,62.77,9236.0,62.75,62.79,62.71,62.77,9236.0
2025-03-20 11:30:00,62.77,62.79,62.67,62.67,10073.0,62.77,62.79,62.67,62.67,10073.0
2025-03-20 11:35:00,62.69,62.71,62.61,62.69,8299.0,62.69,62.71,62.61,62.69,8299.0
2025-03-20 11:40:00,62.7,62.8,62.67,62.69,13200.0,62.7,62.8,62.67,62.69,13200.0
2025-03-20 11:45:00,62.67,62.69,62.63,62.67,4037.0,62.67,62.69,62.63,62.67,4037.0
2025-03-20 11:50:00,62.66,62.72,62.64,62.69,14586.0,62.66,62.72,62.64,62.69,14586.0
2025-03-20 11:55:00,62.67,62.67,62.58,62.58,4210.0,62.67,62.67,62.58,62.58,4210.0
2025-03-20 12:00:00,62.56,62.7,62.56,62.57,7849.0,62.56,62.7,62.56,62.57,7849.0
2025-03-20 12:05:00,62.56,62.58,62.53,62.58,5339.0,62.56,62.58,62.53,62.58,5339.0
2025-03-20 12:10:00,62.54,62.6,62.47,62.6,4941.0,62.54,62.6,62.47,62.6,4941.0
2025-03-20 12:15:00,62.55,62.57,62.5,62.54,11852.0,62.55,62.57,62.5,62.54,11852.0
2025-03-20 12:20:00,62.54,62.57,62.5,62.52,4338.0,62.54,62.57,62.5,62.52,4338.0
2025-03-20 12:25:00,62.5,62.54,62.39,62.41,6852.0,62.5,62.54,62.39,62.41,6852.0
2025-03-20 12:30:00,62.39,62.5,62.38,62.44,4428.0,62.39,62.5,62.38,62.44,4428.0
2025-03-20 12:35:00,62.44,62.48,62.42,62.43,5811.0,62.44,62.48,62.42,62.43,5811.0
2025-03-20 12:40:00,62.42,62.45,62.38,62.38,5865.0,62.42,62.45,62.38,62.38,5865.0
2025-03-20 12:45:00,62.37,62.41,62.3,62.32,4933.0,62.37,62.41,62.3,62.32,4933.0
2025-03-20 12:50:00,62.31,62.41,62.23,62.41,6558.0,62.31,62.41,62.23,62.41,6558.0
2025-03-20 12:55:00,62.39,62.39,62.22,62.29,7586.0,62.39,62.39,62.22,62.29,7586.0
2025-03-20 13:00:00,62.32,62.4,62.29,62.38,5466.0,62.32,62.4,62.29,62.38,5466.0
2025-03-20 13:05:00,62.4,62.51,62.36,62.49,6532.0,62.4,62.51,62.36,62.49,6532.0
2025-03-20 13:10:00,62.48,62.5,62.4,62.42,7925.0,62.48,62.5,62.4,62.42,7925.0
2025-03-20 13:15:00,62.45,62.53,62.41,62.52,8172.0,62.45,62.53,62.41,62.52,8172.0
2025-03-20 13:20:00,62.52,62.56,62.49,62.5,7371.0,62.52,62.56,62.49,62.5,7371.0
2025-03-20 13:25:00,62.5,62.53,62.38,62.4,9675.0,62.5,62.53,62.38,62.4,9675.0
2025-03-20 13:30:00,62.42,62.49,62.41,62.48,7068.0,62.42,62.49,62.41,62.48,7068.0
2025-03-20 13:35:00,62.48,62.56,62.46,62.54,7136.0,62.48,62.56,62.46,62.54,7136.0
2025-03-20 13:40:00,62.55,62.56,62.44,62.51,8418.0,62.55,62.56,62.44,62.51,8418.0
2025-03-20 13:45:00,62.53,62.58,62.5,62.51,11559.0,62.53,62.58,62.5,62.51,11559.0
2025-03-20 13:50:00,62.51,62.51,62.44,62.45,12636.0,62.51,62.51,62.44,62.45,12636.0
2025-03-20 13:55:00,62.43,62.46,62.35,62.38,24010.0,62.43,62.46,62.35,62.38,24010.0
2025-03-20 14:00:00,62.4,62.48,62.38,62.46,10891.0,62.4,62.48,62.38,62.46,10891.0
2025-03-20 14:05:00,62.45,62.48,62.43,62.45,13136.0,62.45,62.48,62.43,62.45,13136.0
2025-03-20 14:10:00,62.45,62.49,62.44,62.48,10846.0,62.45,62.49,62.44,62.48,10846.0
2025-03-20 14:15:00,62.48,62.52,62.42,62.5,16834.0,62.48,62.52,62.42,62.5,16834.0
2025-03-20 14:20:00,62.48,62.5,62.4,62.47,23373.0,62.48,62.5,62.4,62.47,23373.0
2025-03-20 14:25:00,62.46,62.48,62.38,62.39,12320.0,62.46,62.48,62.38,62.39,12320.0
2025-03-20 14:30:00,62.37,62.4,62.33,62.38,9277.0,62.37,62.4,62.33,62.38,9277.0
2025-03-20 14:35:00,62.38,62.45,62.36,62.41,10551.0,62.38,62.45,62.36,62.41,10551.0
2025-03-20 14:40:00,62.36,62.36,62.28,62.3,6732.0,62.36,62.36,62.28,62.3,6732.0
2025-03-20 14:45:00,62.3,62.35,62.28,62.35,8318.0,62.3,62.35,62.28,62.35,8318.0
2025-03-20 14:50:00,62.37,62.44,62.34,62.43,4760.0,62.37,62.44,62.34,62.43,4760.0
2025-03-20 14:55:00,62.46,62.5,62.35,62.36,16601.0,62.46,62.5,62.35,62.36,16601.0
2025-03-20 15:00:00,62.38,62.45,62.38,62.38,13666.0,62.38,62.45,62.38,62.38,13666.0
2025-03-20 15:05:00,62.39,62.49,62.38,62.42,17964.0,62.39,62.49,62.38,62.42,17964.0
2025-03-20 15:10:00,62.39,62.54,62.39,62.51,23070.0,62.39,62.54,62.39,62.51,23070.0
2025-03-20 15:15:00,62.51,62.56,62.47,62.52,13972.0,62.51,62.56,62.47,62.52,13972.0
2025-03-20 15:20:00,62.53,62.67,62.53,62.63,15697.0,62.53,62.67,62.53,62.63,15697.0
2025-03-20 15:25:00,62.6,62.6,62.48,62.48,13413.0,62.6,62.6,62.48,62.48,13413.0
2025-03-20 15:30:00,62.48,62.57,62.46,62.55,19854.0,62.48,62.57,62.46,62.55,19854.0
2025-03-20 15:35:00,62.53,62.54,62.47,62.49,14686.0,62.53,62.54,62.47,62.49,14686.0
2025-03-20 15:40:00,62.48,62.56,62.45,62.55,25596.0,62.48,62.56,62.45,62.55,25596.0
2025-03-20 15:45:00,62.57,62.69,62.54,62.69,34804.0,62.57,62.69,62.54,62.69,34804.0
2025-03-20 15:50:00,62.67,62.67,62.48,62.6,88108.0,62.67,62.67,62.48,62.6,88108.0
2025-03-20 15:55:00,62.61,62.69,62.42,62.48,247351.0,62.61,62.69,62.42,62.48,247351.0
2025-03-21 09:30:00,61.72,62.02,61.09,62.02,245735.0,61.72,62.02,61.09,62.02,245735.0
2025-03-21 09:35:00,61.76,62.11,61.75,61.86,7306.0,61.76,62.11,61.75,61.86,7306.0
2025-03-21 09:40:00,61.92,62.12,61.91,61.93,6948.0,61.92,62.12,61.91,61.93,6948.0
2025-03-21 09:45:00,62.03,62.04,61.86,61.99,16555.0,62.03,62.04,61.86,61.99,16555.0
2025-03-21 09:50:00,61.93,62.05,61.9,62.05,10392.0,61.93,62.05,61.9,62.05,10392.0
2025-03-21 09:55:00,62.06,62.06,61.68,61.84,15660.0,62.06,62.06,61.68,61.84,15660.0
2025-03-21 10:00:00,61.82,61.88,61.59,61.63,8915.0,61.82,61.88,61.59,61.63,8915.0
2025-03-21 10:05:00,61.55,61.68,61.54,61.67,19693.0,61.55,61.68,61.54,61.67,19693.0
2025-03-21 10:10:00,61.62,61.76,61.54,61.73,32003.0,61.62,61.76,61.54,61.73,32003.0
2025-03-21 10:15:00,61.73,61.83,61.62,61.76,27825.0,61.73,61.83,61.62,61.76,27825.0
2025-03-21 10:20:00,61.8,61.84,61.72,61.82,18274.0,61.8,61.84,61.72,61.82,18274.0
2025-03-21 10:25:00,61.77,61.84,61.7,61.84,21809.0,61.77,61.84,61.7,61.84,21809.0
2025-03-21 10:30:00,61.85,61.95,61.8,61.86,8087.0,61.85,61.95,61.8,61.86,8087.0
2025-03-21 10:35:00,61.84,61.87,61.7,61.77,8094.0,61.84,61.87,61.7,61.77,8094.0
2025-03-21 10:40:00,61.77,62.01,61.76,62.01,6583.0,61.77,62.01,61.76,62.01,6583.0
2025-03-21 10:45:00,61.95,62.06,61.95,62.02,5108.0,61.95,62.06,61.95,62.02,5108.0
2025-03-21 10:50:00,62.02,62.1,62.0,62.05,13849.0,62.02,62.1,62.0,62.05,13849.0
2025-03-21 10:55:00,62.05,62.07,61.95,61.98,5617.0,62.05,62.07,61.95,61.98,5617.0
2025-03-21 11:00:00,61.98,62.07,61.96,62.05,8680.0,61.98,62.07,61.96,62.05,8680.0
2025-03-21 11:05:00,62.02,62.13,62.02,62.12,10633.0,62.02,62.13,62.02,62.12,10633.0
2025-03-21 11:10:00,62.16,62.27,62.14,62.25,9178.0,62.16,62.27,62.14,62.25,9178.0
2025-03-21 11:15:00,62.27,62.31,62.22,62.23,8387.0,62.27,62.31,62.22,62.23,8387.0
2025-03-21 11:20:00,62.21,62.22,62.16,62.2,5361.0,62.21,62.22,62.16,62.2,5361.0
2025-03-21 11:25:00,62.18,62.2,62.05,62.07,5687.0,62.18,62.2,62.05,62.07,5687.0
2025-03-21 11:30:00,62.09,62.23,62.08,62.2,4197.0,62.09,62.23,62.08,62.2,4197.0
2025-03-21 11:35:00,62.16,62.24,62.13,62.2,8807.0,62.16,62.24,62.13,62.2,8807.0
2025-03-21 11:40:00,62.2,62.2,61.98,61.98,7644.0,62.2,62.2,61.98,61.98,7644.0
2025-03-21 11:45:00,62.07,62.11,62.02,62.03,8305.0,62.07,62.11,62.02,62.03,8305.0
2025-03-21 11:50:00,61.98,62.0,61.89,61.92,12470.0,61.98,62.0,61.89,61.92,12470.0
2025-03-21 11:55:00,61.93,61.99,61.91,61.93,3811.0,61.93,61.99,61.91,61.93,3811.0
2025-03-21 12:00:00,61.9,62.05,61.9,61.97,12039.0,61.9,62.05,61.9,61.97,12039.0
2025-03-21 12:05:00,61.99,62.11,61.97,62.11,12570.0,61.99,62.11,61.97,62.11,12570.0
2025-03-21 12:10:00,62.11,62.4,62.1,62.25,17957.0,62.11,62.4,62.1,62.25,17957.0
2025-03-21 12:15:00,62.26,62.29,62.21,62.25,4356.0,62.26,62.29,62.21,62.25,4356.0
2025-03-21 12:20:00,62.26,62.29,62.21,62.21,8475.0,62.26,62.29,62.21,62.21,8475.0
2025-03-21 12:25:00,62.21,62.22,62.14,62.19,5310.0,62.21,62.22,62.14,62.19,5310.0
2025-03-21 12:30:00,62.16,62.23,62.16,62.23,6694.0,62.16,62.23,62.16,62.23,6694.0
2025-03-21 12:35:00,62.22,62.24,62.15,62.24,7061.0,62.22,62.24,62.15,62.24,7061.0
2025-03-21 12:40:00,62.25,62.31,62.23,62.24,5536.0,62.25,62.31,62.23,62.24,5536.0
2025-03-21 12:45:00,62.25,62.4,62.25,62.4,5451.0,62.25,62.4,62.25,62.4,5451.0
2025-03-21 12:50:00,62.4,62.4,62.32,62.32,5872.0,62.4,62.4,62.32,62.32,5872.0
2025-03-21 12:55:00,62.32,62.45,62.32,62.45,9180.0,62.32,62.45,62.32,62.45,9180.0
2025-03-21 13:00:00,62.45,62.48,62.41,62.44,11095.0,62.45,62.48,62.41,62.44,11095.0
2025-03-21 13:05:00,62.46,62.52,62.46,62.46,5075.0,62.46,62.52,62.46,62.46,5075.0
2025-03-21 13:10:00,62.49,62.49,62.36,62.4,7125.0,62.49,62.49,62.36,62.4,7125.0
2025-03-21 13:15:00,62.4,62.42,62.33,62.33,4331.0,62.4,62.42,62.33,62.33,4331.0
2025-03-21 13:20:00,62.33,62.44,62.33,62.43,8068.0,62.33,62.44,62.33,62.43,8068.0
2025-03-21 13:25:00,62.45,62.47,62.33,62.38,8274.0,62.45,62.47,62.33,62.38,8274.0
2025-03-21 13:30:00,62.33,62.34,62.22,62.28,9305.0,62.33,62.34,62.22,62.28,9305.0
2025-03-21 13:35:00,62.28,62.35,62.27,62.27,7995.0,62.28,62.35,62.27,62.27,7995.0
2025-03-21 13:40:00,62.27,62.46,62.27,62.43,11327.0,62.27,62.46,62.27,62.43,11327.0
2025-03-21 13:45:00,62.42,62.54,62.41,62.54,8592.0,62.42,62.54,62.41,62.54,8592.0
2025-03-21 13:50:00,62.53,62.55,62.49,62.49,7558.0,62.53,62.55,62.49,62.49,7558.0
2025-03-21 13:55:00,62.51,62.51,62.44,62.45,5860.0,62.51,62.51,62.44,62.45,5860.0
2025-03-21 14:00:00,62.45,62.47,62.37,62.39,27593.0,62.45,62.47,62.37,62.39,27593.0
2025-03-21 14:05:00,62.37,62.37,62.31,62.35,9798.0,62.37,62.37,62.31,62.35,9798.0
2025-03-21 14:10:00,62.36,62.43,62.34,62.37,9454.0,62.36,62.43,62.34,62.37,9454.0
2025-03-21 14:15:00,62.37,62.43,62.34,62.43,9106.0,62.37,62.43,62.34,62.43,9106.0
2025-03-21 14:20:00,62.43,62.48,62.33,62.34,8976.0,62.43,62.48,62.33,62.34,8976.0
2025-03-21 14:25:00,62.34,62.36,62.26,62.29,11136.0,62.34,62.36,62.26,62.29,11136.0
2025-03-21 14:30:00,62.28,62.41,62.26,62.36,9249.0,62.28,62.41,62.26,62.36,9249.0
2025-03-21 14:35:00,62.36,62.43,62.29,62.41,13289.0,62.36,62.43,62.29,62.41,13289.0
2025-03-21 14:40:00,62.4,62.48,62.37,62.46,12497.0,62.4,62.48,62.37,62.46,12497.0
2025-03-21 14:45:00,62.47,62.51,62.43,62.51,12778.0,62.47,62.51,62.43,62.51,12778.0
2025-03-21 14:50:00,62.51,62.51,62.4,62.44,12303.0,62.51,62.51,62.4,62.44,12303.0
2025-03-21 14:55:00,62.44,62.5,62.41,62.49,37668.0,62.44,62.5,62.41,62.49,37668.0
2025-03-21 15:00:00,62.49,62.55,62.44,62.51,11837.0,62.49,62.55,62.44,62.51,11837.0
2025-03-21 15:05:00,62.51,62.6,62.46,62.46,19145.0,62.51,62.6,62.46,62.46,19145.0
2025-03-21 15:10:00,62.46,62.47,62.24,62.47,22547.0,62.46,62.47,62.24,62.47,22547.0
2025-03-21 15:15:00,62.44,62.49,62.42,62.48,18880.0,62.44,62.49,62.42,62.48,18880.0
2025-03-21 15:20:00,62.48,62.48,62.42,62.45,21958.0,62.48,62.48,62.42,62.45,21958.0
2025-03-21 15:25:00,62.45,62.46,62.33,62.45,24639.0,62.45,62.46,62.33,62.45,24639.0
2025-03-21 15:30:00,62.44,62.54,62.44,62.47,15542.0,62.44,62.54,62.44,62.47,15542.0
2025-03-21 15:35:00,62.45,62.45,62.29,62.34,47228.0,62.45,62.45,62.29,62.34,47228.0
2025-03-21 15:40:00,62.34,62.34,62.08,62.22,73535.0,62.34,62.34,62.08,62.22,73535.0
2025-03-21 15:45:00,62.22,62.27,62.14,62.23,54715.0,62.22,62.27,62.14,62.23,54715.0
2025-03-21 15:50:00,62.24,62.31,62.12,62.19,99050.0,62.24,62.31,62.12,62.19,99050.0
2025-03-21 15:55:00,62.2,62.49,62.19,62.45,386955.0,62.2,62.49,62.19,62.45,386955.0
2025-03-24 09:30:00,63.09,63.42,62.49,63.33,51783.0,63.09,63.42,62.49,63.33,51783.0
2025-03-24 09:35:00,63.33,63.47,63.17,63.35,38323.0,63.33,63.47,63.17,63.35,38323.0
2025-03-24 09:40:00,63.35,63.66,63.2,63.43,47368.0,63.35,63.66,63.2,63.43,47368.0
2025-03-24 09:45:00,63.44,63.51,63.25,63.45,12093.0,63.44,63.51,63.25,63.45,12093.0
2025-03-24 09:50:00,63.45,63.45,63.18,63.36,12792.0,63.45,63.45,63.18,63.36,12792.0
2025-03-24 09:55:00,63.35,63.4,63.24,63.27,6392.0,63.35,63.4,63.24,63.27,6392.0
2025-03-24 10:00:00,63.27,63.44,63.25,63.39,16998.0,63.27,63.44,63.25,63.39,16998.0
2025-03-24 10:05:00,63.38,63.43,63.31,63.4,8000.0,63.38,63.43,63.31,63.4,8000.0
2025-03-24 10:10:00,63.4,63.55,63.39,63.48,8574.0,63.4,63.55,63.39,63.48,8574.0
2025-03-24 10:15:00,63.5,63.63,63.46,63.63,14262.0,63.5,63.63,63.46,63.63,14262.0
2025-03-24 10:20:00,63.61,63.66,63.58,63.6,7719.0,63.61,63.66,63.58,63.6,7719.0
2025-03-24 10:25:00,63.6,63.65,63.29,63.47,34082.0,63.6,63.65,63.29,63.47,34082.0
2025-03-24 10:30:00,63.45,63.55,63.39,63.53,50277.0,63.45,63.55,63.39,63.53,50277.0
2025-03-24 10:35:00,63.52,63.57,63.45,63.47,15008.0,63.52,63.57,63.45,63.47,15008.0
2025-03-24 10:40:00,63.46,63.48,63.38,63.39,5259.0,63.46,63.48,63.38,63.39,5259.0
2025-03-24 10:45:00,63.38,63.44,63.33,63.39,16893.0,63.38,63.44,63.33,63.39,16893.0
2025-03-24 10:50:00,63.41,63.56,63.38,63.55,40023.0,63.41,63.56,63.38,63.55,40023.0
2025-03-24 10:55:00,63.56,63.64,63.47,63.55,62330.0,63.56,63.64,63.47,63.55,62330.0
2025-03-24 11:00:00,63.51,63.6,63.47,63.57,11524.0,63.51,63.6,63.47,63.57,11524.0
2025-03-24 11:05:00,63.56,63.58,63.54,63.57,8453.0,63.56,63.58,63.54,63.57,8453.0
2025-03-24 11:10:00,63.54,63.64,63.52,63.64,5883.0,63.54,63.64,63.52,63.64,5883.0
2025-03-24 11:15:00,63.65,63.73,63.62,63.7,11591.0,63.65,63.73,63.62,63.7,11591.0
2025-03-24 11:20:00,63.72,63.74,63.68,63.73,8211.0,63.72,63.74,63.68,63.73,8211.0
2025-03-24 11:25:00,63.7,63.73,63.62,63.69,24908.0,63.7,63.73,63.62,63.69,24908.0
2025-03-24 11:30:00,63.69,63.7,63.58,63.6,21354.0,63.69,63.7,63.58,63.6,21354.0
2025-03-24 11:35:00,63.6,63.65,63.59,63.59,15742.0,63.6,63.65,63.59,63.59,15742.0
2025-03-24 11:40:00,63.62,63.64,63.55,63.61,27320.0,63.62,63.64,63.55,63.61,27320.0
2025-03-24 11:45:00,63.61,63.65,63.45,63.5,24949.0,63.61,63.65,63.45,63.5,24949.0
2025-03-24 11:50:00,63.51,63.54,63.44,63.46,26325.0,63.51,63.54,63.44,63.46,26325.0
2025-03-24 11:55:00,63.46,63.54,63.45,63.5,16486.0,63.46,63.54,63.45,63.5,16486.0
2025-03-24 12:00:00,63.49,63.55,63.47,63.52,20775.0,63.49,63.55,63.47,63.52,20775.0
2025-03-24 12:05:00,63.55,63.7,63.53,63.69,22553.0,63.55,63.7,63.53,63.69,22553.0
2025-03-24 12:10:00,63.71,63.73,63.66,63.7,16764.0,63.71,63.73,63.66,63.7,16764.0
2025-03-24 12:15:00,63.71,63.81,63.68,63.78,15023.0,63.71,63.81,63.68,63.78,15023.0
2025-03-24 12:20:00,63.74,63.88,63.74,63.82,27065.0,63.74,63.88,63.74,63.82,27065.0
2025-03-24 12:25:00,63.82,63.82,63.45,63.48,43028.0,63.82,63.82,63.45,63.48,43028.0
2025-03-24 12:30:00,63.46,63.53,63.46,63.48,9863.0,63.46,63.53,63.46,63.48,9863.0
2025-03-24 12:35:00,63.48,63.51,63.42,63.43,8888.0,63.48,63.51,63.42,63.43,8888.0
2025-03-24 12:40:00,63.45,63.46,63.37,63.44,11435.0,63.45,63.46,63.37,63.44,11435.0
2025-03-24 12:45:00,63.44,63.47,63.35,63.38,10927.0,63.44,63.47,63.35,63.38,10927.0
2025-03-24 12:50:00,63.38,63.47,63.38,63.47,6322.0,63.38,63.47,63.38,63.47,6322.0
2025-03-24 12:55:00,63.47,63.47,63.37,63.44,10383.0,63.47,63.47,63.37,63.44,10383.0
2025-03-24 13:00:00,63.43,63.49,63.42,63.46,5829.0,63.43,63.49,63.42,63.46,5829.0
2025-03-24 13:05:00,63.46,63.54,63.44,63.5,15665.0,63.46,63.54,63.44,63.5,15665.0
2025-03-24 13:10:00,63.5,63.55,63.48,63.48,12995.0,63.5,63.55,63.48,63.48,12995.0
2025-03-24 13:15:00,63.5,63.51,63.41,63.41,15117.0,63.5,63.51,63.41,63.41,15117.0
2025-03-24 13:20:00,63.43,63.49,63.39,63.46,19977.0,63.43,63.49,63.39,63.46,19977.0
2025-03-24 13:25:00,63.44,63.53,63.44,63.52,14232.0,63.44,63.53,63.44,63.52,14232.0
2025-03-24 13:30:00,63.52,63.62,63.51,63.59,24973.0,63.52,63.62,63.51,63.59,24973.0
2025-03-24 13:35:00,63.57,63.62,63.51,63.56,28462.0,63.57,63.62,63.51,63.56,28462.0
2025-03-24 13:40:00,63.53,63.56,63.45,63.46,29306.0,63.53,63.56,63.45,63.46,29306.0
2025-03-24 13:45:00,63.48,63.69,63.48,63.69,20089.0,63.48,63.69,63.48,63.69,20089.0
2025-03-24 13:50:00,63.72,63.89,63.7,63.89,6700.0,63.72,63.89,63.7,63.89,6700.0
2025-03-24 13:55:00,63.9,63.9,63.81,63.83,16930.0,63.9,63.9,63.81,63.83,16930.0
2025-03-24 14:00:00,63.79,63.81,63.6,63.62,22892.0,63.79,63.81,63.6,63.62,22892.0
2025-03-24 14:05:00,63.6,63.64,63.59,63.62,11546.0,63.6,63.64,63.59,63.62,11546.0
2025-03-24 14:10:00,63.62,63.62,63.47,63.47,14869.0,63.62,63.62,63.47,63.47,14869.0
2025-03-24 14:15:00,63.48,63.51,63.46,63.48,12737.0,63.48,63.51,63.46,63.48,12737.0
2025-03-24 14:20:00,63.48,63.52,63.47,63.52,6206.0,63.48,63.52,63.47,63.52,6206.0
2025-03-24 14:25:00,63.48,63.59,63.47,63.55,12036.0,63.48,63.59,63.47,63.55,12036.0
2025-03-24 14:30:00,63.55,63.59,63.52,63.54,8605.0,63.55,63.59,63.52,63.54,8605.0
2025-03-24 14:35:00,63.56,63.65,63.54,63.64,19093.0,63.56,63.65,63.54,63.64,19093.0
2025-03-24 14:40:00,63.62,63.71,63.59,63.71,24615.0,63.62,63.71,63.59,63.71,24615.0
2025-03-24 14:45:00,63.69,63.71,63.62,63.68,23839.0,63.69,63.71,63.62,63.68,23839.0
2025-03-24 14:50:00,63.7,63.75,63.68,63.72,18140.0,63.7,63.75,63.68,63.72,18140.0
2025-03-24 14:55:00,63.72,63.88,63.7,63.88,40558.0,63.72,63.88,63.7,63.88,40558.0
2025-03-24 15:00:00,63.85,63.96,63.83,63.93,29562.0,63.85,63.96,63.83,63.93,29562.0
2025-03-24 15:05:00,63.93,63.98,63.86,63.88,15817.0,63.93,63.98,63.86,63.88,15817.0
2025-03-24 15:10:00,63.87,63.87,63.76,63.84,14229.0,63.87,63.87,63.76,63.84,14229.0
2025-03-24 15:15:00,63.84,63.89,63.8,63.83,13769.0,63.84,63.89,63.8,63.83,13769.0
2025-03-24 15:20:00,63.82,63.82,63.76,63.8,23532.0,63.82,63.82,63.76,63.8,23532.0
2025-03-24 15:25:00,63.81,63.81,63.78,63.79,18872.0,63.81,63.81,63.78,63.79,18872.0
2025-03-24 15:30:00,63.78,63.81,63.71,63.74,42984.0,63.78,63.81,63.71,63.74,42984.0
2025-03-24 15:35:00,63.76,63.84,63.73,63.79,29401.0,63.76,63.84,63.73,63.79,29401.0
2025-03-24 15:40:00,63.79,63.86,63.78,63.81,32472.0,63.79,63.86,63.78,63.81,32472.0
2025-03-24 15:45:00,63.8,63.84,63.76,63.81,62485.0,63.8,63.84,63.76,63.81,62485.0
2025-03-24 15:50:00,63.82,63.9,63.73,63.89,105339.0,63.82,63.9,63.73,63.89,105339.0
2025-03-24 15:55:00,63.9,63.91,63.78,63.91,508305.0,63.9,63.91,63.78,63.91,508305.0
2025-03-25 09:30:00,64.6,64.71,64.19,64.71,51594.0,64.6,64.71,64.19,64.71,51594.0
2025-03-25 09:35:00,64.64,64.71,64.29,64.29,9885.0,64.64,64.71,64.29,64.29,9885.0
2025-03-25 09:40:00,64.25,64.31,64.12,64.14,1714.0,64.25,64.31,64.12,64.14,1714.0
2025-03-25 09:45:00,64.14,64.15,64.02,64.03,2167.0,64.14,64.15,64.02,64.03,2167.0
2025-03-25 09:50:00,64.03,64.06,63.9,64.03,5606.0,64.03,64.06,63.9,64.03,5606.0
2025-03-25 09:55:00,64.0,64.0,63.86,63.89,3079.0,64.0,64.0,63.86,63.89,3079.0
2025-03-25 10:00:00,63.88,64.03,63.8,64.03,3903.0,63.88,64.03,63.8,64.03,3903.0
2025-03-25 10:05:00,64.0,64.2,63.97,64.05,16594.0,64.0,64.2,63.97,64.05,16594.0
2025-03-25 10:10:00,64.05,64.1,64.0,64.03,6243.0,64.05,64.1,64.0,64.03,6243.0
2025-03-25 10:15:00,64.07,64.26,64.07,64.26,10010.0,64.07,64.26,64.07,64.26,10010.0
2025-03-25 10:20:00,64.23,64.25,64.15,64.19,6705.0,64.23,64.25,64.15,64.19,6705.0
2025-03-25 10:25:00,64.16,64.28,64.13,64.26,4980.0,64.16,64.28,64.13,64.26,4980.0
2025-03-25 10:30:00,64.24,64.33,64.24,64.31,14223.0,64.24,64.33,64.24,64.31,14223.0
2025-03-25 10:35:00,64.31,64.32,64.25,64.31,11972.0,64.31,64.32,64.25,64.31,11972.0
2025-03-25 10:40:00,64.34,64.4,64.33,64.4,2693.0,64.34,64.4,64.33,64.4,2693.0
2025-03-25 10:45:00,64.4,64.44,64.32,64.39,16270.0,64.4,64.44,64.32,64.39,16270.0
2025-03-25 10:50:00,64.39,64.44,64.32,64.33,5264.0,64.39,64.44,64.32,64.33,5264.0
2025-03-25 10:55:00,64.33,64.33,64.12,64.12,4041.0,64.33,64.33,64.12,64.12,4041.0
2025-03-25 11:00:00,64.15,64.17,64.06,64.09,2356.0,64.15,64.17,64.06,64.09,2356.0
2025-03-25 11:05:00,64.13,64.23,64.13,64.19,7524.0,64.13,64.23,64.13,64.19,7524.0
2025-03-25 11:10:00,64.22,64.27,64.19,64.27,4215.0,64.22,64.27,64.19,64.27,4215.0
2025-03-25 11:15:00,64.27,64.29,64.19,64.29,6068.0,64.27,64.29,64.19,64.29,6068.0
2025-03-25 11:20:00,64.27,64.31,64.23,64.27,1719.0,64.27,64.31,64.23,64.27,1719.0
2025-03-25 11:25:00,64.26,64.3,64.24,64.27,4250.0,64.26,64.3,64.24,64.27,4250.0
2025-03-25 11:30:00,64.28,64.43,64.28,64.43,8716.0,64.28,64.43,64.28,64.43,8716.0
2025-03-25 11:35:00,64.44,64.52,64.43,64.47,7248.0,64.44,64.52,64.43,64.47,7248.0
2025-03-25 11:40:00,64.48,64.52,64.36,64.36,14019.0,64.48,64.52,64.36,64.36,14019.0
2025-03-25 11:45:00,64.39,64.41,64.28,64.28,5850.0,64.39,64.41,64.28,64.28,5850.0
2025-03-25 11:50:00,64.27,64.32,64.22,64.23,5250.0,64.27,64.32,64.22,64.23,5250.0
2025-03-25 11:55:00,64.21,64.23,64.18,64.23,4477.0,64.21,64.23,64.18,64.23,4477.0
2025-03-25 12:00:00,64.25,64.28,64.17,64.28,7495.0,64.25,64.28,64.17,64.28,7495.0
2025-03-25 12:05:00,64.28,64.37,64.26,64.37,15921.0,64.28,64.37,64.26,64.37,15921.0
2025-03-25 12:10:00,64.37,64.37,64.21,64.24,5298.0,64.37,64.37,64.21,64.24,5298.0
2025-03-25 12:15:00,64.24,64.3,64.24,64.25,3380.0,64.24,64.3,64.24,64.25,3380.0
2025-03-25 12:20:00,64.29,64.35,64.28,64.31,3590.0,64.29,64.35,64.28,64.31,3590.0
2025-03-25 12:25:00,64.34,64.34,64.22,64.27,5812.0,64.34,64.34,64.22,64.27,5812.0
2025-03-25 12:30:00,64.25,64.28,64.25,64.28,1340.0,64.25,64.28,64.25,64.28,1340.0
2025-03-25 12:35:00,64.28,64.35,64.24,64.31,4603.0,64.28,64.35,64.24,64.31,4603.0
2025-03-25 12:40:00,64.34,64.36,64.32,64.36,1753.0,64.34,64.36,64.32,64.36,1753.0
2025-03-25 12:45:00,64.33,64.41,64.32,64.39,3359.0,64.33,64.41,64.32,64.39,3359.0
2025-03-25 12:50:00,64.37,64.38,64.35,64.38,3070.0,64.37,64.38,64.35,64.38,3070.0
2025-03-25 12:55:00,64.38,64.41,64.38,64.38,2942.0,64.38,64.41,64.38,64.38,2942.0
2025-03-25 13:00:00,64.4,64.42,64.35,64.39,4382.0,64.4,64.42,64.35,64.39,4382.0
2025-03-25 13:05:00,64.39,64.39,64.37,64.39,669.0,64.39,64.39,64.37,64.39,669.0
2025-03-25 13:10:00,64.41,64.42,64.41,64.42,300.0,64.41,64.42,64.41,64.42,300.0
2025-03-25 13:15:00,64.42,64.42,64.36,64.4,3369.0,64.42,64.42,64.36,64.4,3369.0
2025-03-25 13:20:00,64.38,64.38,64.33,64.34,2534.0,64.38,64.38,64.33,64.34,2534.0
2025-03-25 13:25:00,64.33,64.35,64.28,64.31,4515.0,64.33,64.35,64.28,64.31,4515.0
2025-03-25 13:30:00,64.31,64.34,64.3,64.34,1629.0,64.31,64.34,64.3,64.34,1629.0
2025-03-25 13:35:00,64.35,64.35,64.31,64.33,6132.0,64.35,64.35,64.31,64.33,6132.0
2025-03-25 13:40:00,64.33,64.35,64.32,64.34,2034.0,64.33,64.35,64.32,64.34,2034.0
2025-03-25 13:45:00,64.32,64.34,64.31,64.33,2567.0,64.32,64.34,64.31,64.33,2567.0
2025-03-25 13:50:00,64.31,64.35,64.29,64.29,6111.0,64.31,64.35,64.29,64.29,6111.0
2025-03-25 13:55:00,64.29,64.31,64.22,64.23,6253.0,64.29,64.31,64.22,64.23,6253.0
2025-03-25 14:00:00,64.23,64.25,64.21,64.22,5166.0,64.23,64.25,64.21,64.22,5166.0
2025-03-25 14:05:00,64.22,64.23,64.14,64.17,6806.0,64.22,64.23,64.14,64.17,6806.0
2025-03-25 14:10:00,64.17,64.2,64.15,64.15,6922.0,64.17,64.2,64.15,64.15,6922.0
2025-03-25 14:15:00,64.16,64.17,64.11,64.14,6361.0,64.16,64.17,64.11,64.14,6361.0
2025-03-25 14:20:00,64.14,64.15,64.1,64.14,6608.0,64.14,64.15,64.1,64.14,6608.0
2025-03-25 14:25:00,64.15,64.16,64.09,64.09,5039.0,64.15,64.16,64.09,64.09,5039.0
2025-03-25 14:30:00,64.09,64.12,64.04,64.11,7783.0,64.09,64.12,64.04,64.11,7783.0
2025-03-25 14:35:00,64.13,64.14,64.1,64.1,3326.0,64.13,64.14,64.1,64.1,3326.0
2025-03-25 14:40:00,64.12,64.19,64.11,64.12,5997.0,64.12,64.19,64.11,64.12,5997.0
2025-03-25 14:45:00,64.12,64.13,64.08,64.12,5538.0,64.12,64.13,64.08,64.12,5538.0
2025-03-25 14:50:00,64.13,64.25,64.13,64.23,14584.0,64.13,64.25,64.13,64.23,14584.0
2025-03-25 14:55:00,64.22,64.3,64.18,64.29,21580.0,64.22,64.3,64.18,64.29,21580.0
2025-03-25 15:00:00,64.28,64.53,64.28,64.51,27818.0,64.28,64.53,64.28,64.51,27818.0
2025-03-25 15:05:00,64.51,64.62,64.44,64.45,33136.0,64.51,64.62,64.44,64.45,33136.0
2025-03-25 15:10:00,64.47,64.48,64.4,64.41,4473.0,64.47,64.48,64.4,64.41,4473.0
2025-03-25 15:15:00,64.42,64.44,64.34,64.34,7698.0,64.42,64.44,64.34,64.34,7698.0
2025-03-25 15:20:00,64.34,64.44,64.3,64.37,11672.0,64.34,64.44,64.3,64.37,11672.0
2025-03-25 15:25:00,64.37,64.38,64.3,64.3,13767.0,64.37,64.38,64.3,64.3,13767.0
2025-03-25 15:30:00,64.3,64.43,64.3,64.39,15282.0,64.3,64.43,64.3,64.39,15282.0
2025-03-25 15:35:00,64.38,64.57,64.07,64.39,78514.0,64.38,64.57,64.07,64.39,78514.0
2025-03-25 15:40:00,64.39,64.55,64.39,64.47,38977.0,64.39,64.55,64.39,64.47,38977.0
2025-03-25 15:45:00,64.47,64.6,64.36,64.58,24884.0,64.47,64.6,64.36,64.58,24884.0
2025-03-25 15:50:00,64.57,64.57,64.47,64.55,36616.0,64.57,64.57,64.47,64.55,36616.0
2025-03-25 15:55:00,64.54,64.59,64.44,64.49,246393.0,64.54,64.59,64.44,64.49,246393.0
2025-03-26 09:30:00,64.31,64.82,64.31,64.82,42759.0,64.31,64.82,64.31,64.82,42759.0
2025-03-26 09:35:00,64.75,65.29,64.75,65.17,18724.0,64.75,65.29,64.75,65.17,18724.0
2025-03-26 09:40:00,65.12,65.16,64.93,65.09,17994.0,65.12,65.16,64.93,65.09,17994.0
2025-03-26 09:45:00,65.01,65.06,64.9,64.9,9930.0,65.01,65.06,64.9,64.9,9930.0
2025-03-26 09:50:00,64.89,64.99,64.78,64.89,6673.0,64.89,64.99,64.78,64.89,6673.0
2025-03-26 09:55:00,64.86,64.93,64.73,64.87,8569.0,64.86,64.93,64.73,64.87,8569.0
2025-03-26 10:00:00,64.92,65.17,64.9,65.12,7604.0,64.92,65.17,64.9,65.12,7604.0
2025-03-26 10:05:00,65.09,65.21,65.0,65.04,11524.0,65.09,65.21,65.0,65.04,11524.0
2025-03-26 10:10:00,65.11,65.13,65.03,65.12,7180.0,65.11,65.13,65.03,65.12,7180.0
2025-03-26 10:15:00,65.13,65.29,65.04,65.28,27629.0,65.13,65.29,65.04,65.28,27629.0
2025-03-26 10:20:00,65.24,65.33,65.17,65.3,35648.0,65.24,65.33,65.17,65.3,35648.0
2025-03-26 10:25:00,65.27,65.27,65.17,65.26,4585.0,65.27,65.27,65.17,65.26,4585.0
2025-03-26 10:30:00,65.21,65.21,65.0,65.16,2930.0,65.21,65.21,65.0,65.16,2930.0
2025-03-26 10:35:00,65.16,65.2,65.13,65.18,3622.0,65.16,65.2,65.13,65.18,3622.0
2025-03-26 10:40:00,65.15,65.16,64.98,65.0,23905.0,65.15,65.16,64.98,65.0,23905.0
2025-03-26 10:45:00,65.04,65.04,64.97,65.01,16056.0,65.04,65.04,64.97,65.01,16056.0
2025-03-26 10:50:00,65.01,65.07,64.99,65.05,9244.0,65.01,65.07,64.99,65.05,9244.0
2025-03-26 10:55:00,65.03,65.09,64.97,64.98,17796.0,65.03,65.09,64.97,64.98,17796.0
2025-03-26 11:00:00,65.0,65.14,64.99,65.13,6829.0,65.0,65.14,64.99,65.13,6829.0
2025-03-26 11:05:00,65.11,65.14,65.03,65.03,6242.0,65.11,65.14,65.03,65.03,6242.0
2025-03-26 11:10:00,65.05,65.09,65.03,65.06,6108.0,65.05,65.09,65.03,65.06,6108.0
2025-03-26 11:15:00,65.04,65.05,64.98,65.0,9272.0,65.04,65.05,64.98,65.0,9272.0
2025-03-26 11:20:00,64.97,65.0,64.91,64.95,9072.0,64.97,65.0,64.91,64.95,9072.0
2025-03-26 11:25:00,64.92,64.94,64.82,64.87,19794.0,64.92,64.94,64.82,64.87,19794.0
2025-03-26 11:30:00,64.87,64.89,64.84,64.86,3377.0,64.87,64.89,64.84,64.86,3377.0
2025-03-26 11:35:00,64.87,65.02,64.86,65.02,3923.0,64.87,65.02,64.86,65.02,3923.0
2025-03-26 11:40:00,65.0,65.02,64.94,65.0,8822.0,65.0,65.02,64.94,65.0,8822.0
2025-03-26 11:45:00,65.02,65.03,64.9,64.95,12542.0,65.02,65.03,64.9,64.95,12542.0
2025-03-26 11:50:00,64.95,64.95,64.9,64.95,4830.0,64.95,64.95,64.9,64.95,4830.0
2025-03-26 11:55:00,64.95,64.95,64.71,64.8,22211.0,64.95,64.95,64.71,64.8,22211.0
2025-03-26 12:00:00,64.8,64.83,64.75,64.77,8521.0,64.8,64.83,64.75,64.77,8521.0
2025-03-26 12:05:00,64.77,64.8,64.74,64.78,9843.0,64.77,64.8,64.74,64.78,9843.0
2025-03-26 12:10:00,64.78,64.8,64.73,64.76,7902.0,64.78,64.8,64.73,64.76,7902.0
2025-03-26 12:15:00,64.76,64.8,64.64,64.71,9816.0,64.76,64.8,64.64,64.71,9816.0
2025-03-26 12:20:00,64.7,64.75,64.65,64.7,11335.0,64.7,64.75,64.65,64.7,11335.0
2025-03-26 12:25:00,64.73,64.81,64.73,64.81,6161.0,64.73,64.81,64.73,64.81,6161.0
2025-03-26 12:30:00,64.81,64.82,64.71,64.76,9333.0,64.81,64.82,64.71,64.76,9333.0
2025-03-26 12:35:00,64.79,64.91,64.79,64.83,20742.0,64.79,64.91,64.79,64.83,20742.0
2025-03-26 12:40:00,64.8,64.87,64.76,64.8,5197.0,64.8,64.87,64.76,64.8,5197.0
2025-03-26 12:45:00,64.83,64.95,64.82,64.93,7600.0,64.83,64.95,64.82,64.93,7600.0
2025-03-26 12:50:00,64.95,64.96,64.8,64.81,8370.0,64.95,64.96,64.8,64.81,8370.0
2025-03-26 12:55:00,64.78,64.84,64.71,64.73,5859.0,64.78,64.84,64.71,64.73,5859.0
2025-03-26 13:00:00,64.69,64.8,64.67,64.75,19420.0,64.69,64.8,64.67,64.75,19420.0
2025-03-26 13:05:00,64.72,64.8,64.7,64.8,3578.0,64.72,64.8,64.7,64.8,3578.0
2025-03-26 13:10:00,64.79,64.82,64.65,64.68,18642.0,64.79,64.82,64.65,64.68,18642.0
2025-03-26 13:15:00,64.68,64.69,64.6,64.65,9026.0,64.68,64.69,64.6,64.65,9026.0
2025-03-26 13:20:00,64.67,64.67,64.51,64.55,6963.0,64.67,64.67,64.51,64.55,6963.0
2025-03-26 13:25:00,64.56,64.56,64.43,64.44,8389.0,64.56,64.56,64.43,64.44,8389.0
2025-03-26 13:30:00,64.41,64.41,64.31,64.31,12722.0,64.41,64.41,64.31,64.31,12722.0
2025-03-26 13:35:00,64.31,64.4,64.27,64.39,16373.0,64.31,64.4,64.27,64.39,16373.0
2025-03-26 13:40:00,64.39,64.83,64.36,64.57,125828.0,64.39,64.83,64.36,64.57,125828.0
2025-03-26 13:45:00,64.57,64.61,64.46,64.61,9707.0,64.57,64.61,64.46,64.61,9707.0
2025-03-26 13:50:00,64.6,64.64,64.54,64.56,7531.0,64.6,64.64,64.54,64.56,7531.0
2025-03-26 13:55:00,64.58,64.64,64.57,64.62,17352.0,64.58,64.64,64.57,64.62,17352.0
2025-03-26 14:00:00,64.62,65.0,64.61,64.99,75330.0,64.62,65.0,64.61,64.99,75330.0
2025-03-26 14:05:00,64.97,64.99,64.88,64.99,12710.0,64.97,64.99,64.88,64.99,12710.0
2025-03-26 14:10:00,64.99,65.18,64.98,65.18,34386.0,64.99,65.18,64.98,65.18,34386.0
2025-03-26 14:15:00,65.17,65.21,65.11,65.16,36177.0,65.17,65.21,65.11,65.16,36177.0
2025-03-26 14:20:00,65.15,65.36,65.12,65.29,59097.0,65.15,65.36,65.12,65.29,59097.0
2025-03-26 14:25:00,65.3,65.49,65.25,65.27,62991.0,65.3,65.49,65.25,65.27,62991.0
2025-03-26 14:30:00,65.24,65.27,65.15,65.15,23862.0,65.24,65.27,65.15,65.15,23862.0
2025-03-26 14:35:00,65.18,65.26,65.13,65.22,27448.0,65.18,65.26,65.13,65.22,27448.0
2025-03-26 14:40:00,65.22,65.36,65.19,65.2,60655.0,65.22,65.36,65.19,65.2,60655.0
2025-03-26 14:45:00,65.24,65.27,65.08,65.13,26584.0,65.24,65.27,65.08,65.13,26584.0
2025-03-26 14:50:00,65.13,65.15,65.11,65.14,14445.0,65.13,65.15,65.11,65.14,14445.0
2025-03-26 14:55:00,65.13,65.13,65.06,65.09,14923.0,65.13,65.13,65.06,65.09,14923.0
2025-03-26 15:00:00,65.11,65.35,65.11,65.23,47905.0,65.11,65.35,65.11,65.23,47905.0
2025-03-26 15:05:00,65.23,65.25,65.19,65.25,12309.0,65.23,65.25,65.19,65.25,12309.0
2025-03-26 15:10:00,65.24,65.35,65.23,65.35,11941.0,65.24,65.35,65.23,65.35,11941.0
2025-03-26 15:15:00,65.34,65.35,65.24,65.31,30845.0,65.34,65.35,65.24,65.31,30845.0
2025-03-26 15:20:00,65.29,65.35,65.27,65.27,27578.0,65.29,65.35,65.27,65.27,27578.0
2025-03-26 15:25:00,65.28,65.3,65.25,65.29,12912.0,65.28,65.3,65.25,65.29,12912.0
2025-03-26 15:30:00,65.3,65.36,65.26,65.3,50233.0,65.3,65.36,65.26,65.3,50233.0
2025-03-26 15:35:00,65.31,65.35,65.29,65.32,63225.0,65.31,65.35,65.29,65.32,63225.0
2025-03-26 15:40:00,65.32,65.55,65.32,65.51,100415.0,65.32,65.55,65.32,65.51,100415.0
2025-03-26 15:45:00,65.51,65.64,65.37,65.63,82197.0,65.51,65.64,65.37,65.63,82197.0
2025-03-26 15:50:00,65.61,65.67,65.53,65.64,80768.0,65.61,65.67,65.53,65.64,80768.0
2025-03-26 15:55:00,65.67,65.83,65.64,65.79,243222.0,65.67,65.83,65.64,65.79,243222.0
2025-03-27 09:30:00,63.9,63.9,62.68,62.88,150484.0,63.9,63.9,62.68,62.88,150484.0
2025-03-27 09:35:00,62.88,62.96,61.94,62.2,108718.0,62.88,62.96,61.94,62.2,108718.0
2025-03-27 09:40:00,62.2,62.2,61.65,62.11,91171.0,62.2,62.2,61.65,62.11,91171.0
2025-03-27 09:45:00,62.16,62.64,62.16,62.21,56003.0,62.16,62.64,62.16,62.21,56003.0
2025-03-27 09:50:00,62.2,62.81,62.19,62.55,101112.0,62.2,62.81,62.19,62.55,101112.0
2025-03-27 09:55:00,62.56,62.79,62.43,62.73,70124.0,62.56,62.79,62.43,62.73,70124.0
2025-03-27 10:00:00,62.71,63.12,62.64,62.98,59951.0,62.71,63.12,62.64,62.98,59951.0
2025-03-27 10:05:00,62.91,63.0,62.74,62.76,28131.0,62.91,63.0,62.74,62.76,28131.0
2025-03-27 10:10:00,62.9,62.91,62.11,62.65,82899.0,62.9,62.91,62.11,62.65,82899.0
2025-03-27 10:15:00,62.58,62.71,62.47,62.6,22567.0,62.58,62.71,62.47,62.6,22567.0
2025-03-27 10:20:00,62.51,62.62,62.34,62.44,92776.0,62.51,62.62,62.34,62.44,92776.0
2025-03-27 10:25:00,62.44,62.61,62.33,62.48,72176.0,62.44,62.61,62.33,62.48,72176.0
2025-03-27 10:30:00,62.46,62.55,62.09,62.09,67627.0,62.46,62.55,62.09,62.09,67627.0
2025-03-27 10:35:00,62.2,62.22,62.0,62.19,72936.0,62.2,62.22,62.0,62.19,72936.0
2025-03-27 10:40:00,62.19,62.24,62.01,62.1,17926.0,62.19,62.24,62.01,62.1,17926.0
2025-03-27 10:45:00,62.08,62.11,61.69,61.95,48900.0,62.08,62.11,61.69,61.95,48900.0
2025-03-27 10:50:00,61.95,62.03,61.89,62.01,123519.0,61.95,62.03,61.89,62.01,123519.0
2025-03-27 10:55:00,62.02,62.05,61.85,61.98,64482.0,62.02,62.05,61.85,61.98,64482.0
2025-03-27 11:00:00,62.02,62.13,61.97,62.08,25796.0,62.02,62.13,61.97,62.08,25796.0
2025-03-27 11:05:00,62.07,62.21,62.0,62.13,14740.0,62.07,62.21,62.0,62.13,14740.0
2025-03-27 11:10:00,62.13,62.59,62.12,62.49,22711.0,62.13,62.59,62.12,62.49,22711.0
2025-03-27 11:15:00,62.49,62.52,62.2,62.4,21333.0,62.49,62.52,62.2,62.4,21333.0
2025-03-27 11:20:00,62.39,62.5,62.26,62.46,19693.0,62.39,62.5,62.26,62.46,19693.0
2025-03-27 11:25:00,62.46,62.46,62.18,62.2,17220.0,62.46,62.46,62.18,62.2,17220.0
2025-03-27 11:30:00,62.2,62.21,61.99,62.02,117537.0,62.2,62.21,61.99,62.02,117537.0
2025-03-27 11:35:00,62.02,62.1,61.93,61.93,61751.0,62.02,62.1,61.93,61.93,61751.0
2025-03-27 11:40:00,61.98,62.23,61.94,62.15,31885.0,61.98,62.23,61.94,62.15,31885.0
2025-03-27 11:45:00,62.16,62.25,62.09,62.22,19380.0,62.16,62.25,62.09,62.22,19380.0
2025-03-27 11:50:00,62.22,62.32,62.12,62.22,94839.0,62.22,62.32,62.12,62.22,94839.0
2025-03-27 11:55:00,62.22,62.26,62.08,62.12,48935.0,62.22,62.26,62.08,62.12,48935.0
2025-03-27 12:00:00,62.11,62.15,61.94,61.95,91325.0,62.11,62.15,61.94,61.95,91325.0
2025-03-27 12:05:00,61.95,62.04,61.89,62.02,69140.0,61.95,62.04,61.89,62.02,69140.0
2025-03-27 12:10:00,61.98,61.98,61.65,61.66,48151.0,61.98,61.98,61.65,61.66,48151.0
2025-03-27 12:15:00,61.66,61.9,61.64,61.67,58291.0,61.66,61.9,61.64,61.67,58291.0
2025-03-27 12:20:00,61.67,61.97,61.67,61.97,47067.0,61.67,61.97,61.67,61.97,47067.0
2025-03-27 12:25:00,61.97,62.12,61.83,62.12,56222.0,61.97,62.12,61.83,62.12,56222.0
2025-03-27 12:30:00,62.14,62.3,62.14,62.22,20189.0,62.14,62.3,62.14,62.22,20189.0
2025-03-27 12:35:00,62.26,62.36,62.21,62.31,16394.0,62.26,62.36,62.21,62.31,16394.0
2025-03-27 12:40:00,62.26,62.4,62.2,62.34,15088.0,62.26,62.4,62.2,62.34,15088.0
2025-03-27 12:45:00,62.34,62.35,62.14,62.14,11963.0,62.34,62.35,62.14,62.14,11963.0
2025-03-27 12:50:00,62.17,62.18,62.07,62.12,19639.0,62.17,62.18,62.07,62.12,19639.0
2025-03-27 12:55:00,62.09,62.14,61.99,62.09,18769.0,62.09,62.14,61.99,62.09,18769.0
2025-03-27 13:00:00,62.09,62.19,62.01,62.08,23509.0,62.09,62.19,62.01,62.08,23509.0
2025-03-27 13:05:00,62.05,62.3,62.0,62.29,13323.0,62.05,62.3,62.0,62.29,13323.0
2025-03-27 13:10:00,62.29,62.5,62.2,62.48,51055.0,62.29,62.5,62.2,62.48,51055.0
2025-03-27 13:15:00,62.51,62.55,62.42,62.42,25337.0,62.51,62.55,62.42,62.42,25337.0
2025-03-27 13:20:00,62.42,62.49,62.38,62.39,18042.0,62.42,62.49,62.38,62.39,18042.0
2025-03-27 13:25:00,62.39,62.43,62.27,62.3,19820.0,62.39,62.43,62.27,62.3,19820.0
2025-03-27 13:30:00,62.31,62.46,62.3,62.37,28997.0,62.31,62.46,62.3,62.37,28997.0
2025-03-27 13:35:00,62.37,62.46,62.34,62.37,48876.0,62.37,62.46,62.34,62.37,48876.0
2025-03-27 13:40:00,62.36,62.52,62.36,62.49,26549.0,62.36,62.52,62.36,62.49,26549.0
2025-03-27 13:45:00,62.49,62.6,62.46,62.59,54107.0,62.49,62.6,62.46,62.59,54107.0
2025-03-27 13:50:00,62.6,62.64,62.5,62.52,19339.0,62.6,62.64,62.5,62.52,19339.0
2025-03-27 13:55:00,62.52,62.57,62.49,62.54,24335.0,62.52,62.57,62.49,62.54,24335.0
2025-03-27 14:00:00,62.52,62.61,62.49,62.61,39478.0,62.52,62.61,62.49,62.61,39478.0
2025-03-27 14:05:00,62.63,62.7,62.6,62.68,34328.0,62.63,62.7,62.6,62.68,34328.0
2025-03-27 14:10:00,62.7,62.74,62.65,62.69,15821.0,62.7,62.74,62.65,62.69,15821.0
2025-03-27 14:15:00,62.67,63.03,62.66,62.8,68584.0,62.67,63.03,62.66,62.8,68584.0
2025-03-27 14:20:00,62.78,62.94,62.77,62.8,21580.0,62.78,62.94,62.77,62.8,21580.0
2025-03-27 14:25:00,62.8,62.8,62.71,62.74,16113.0,62.8,62.8,62.71,62.74,16113.0
2025-03-27 14:30:00,62.72,62.77,62.64,62.64,22072.0,62.72,62.77,62.64,62.64,22072.0
2025-03-27 14:35:00,62.64,62.77,62.63,62.77,33042.0,62.64,62.77,62.63,62.77,33042.0
2025-03-27 14:40:00,62.77,62.83,62.74,62.76,25355.0,62.77,62.83,62.74,62.76,25355.0
2025-03-27 14:45:00,62.78,62.78,62.69,62.77,20786.0,62.78,62.78,62.69,62.77,20786.0
2025-03-27 14:50:00,62.78,62.79,62.59,62.62,120837.0,62.78,62.79,62.59,62.62,120837.0
2025-03-27 14:55:00,62.62,62.62,62.44,62.48,156449.0,62.62,62.62,62.44,62.48,156449.0
2025-03-27 15:00:00,62.49,62.55,62.37,62.38,48306.0,62.49,62.55,62.37,62.38,48306.0
2025-03-27 15:05:00,62.38,62.52,62.35,62.41,39063.0,62.38,62.52,62.35,62.41,39063.0
2025-03-27 15:10:00,62.41,62.53,62.39,62.47,94290.0,62.41,62.53,62.39,62.47,94290.0
2025-03-27 15:15:00,62.47,62.56,62.45,62.52,26755.0,62.47,62.56,62.45,62.52,26755.0
2025-03-27 15:20:00,62.52,62.64,62.51,62.59,75817.0,62.52,62.64,62.51,62.59,75817.0
2025-03-27 15:25:00,62.59,62.65,62.56,62.57,70464.0,62.59,62.65,62.56,62.57,70464.0
2025-03-27 15:30:00,62.57,62.76,62.46,62.64,93760.0,62.57,62.76,62.46,62.64,93760.0
2025-03-27 15:35:00,62.64,62.67,62.44,62.62,69598.0,62.64,62.67,62.44,62.62,69598.0
2025-03-27 15:40:00,62.62,62.63,62.39,62.41,117440.0,62.62,62.63,62.39,62.41,117440.0
2025-03-27 15:45:00,62.41,62.45,62.26,62.33,140558.0,62.41,62.45,62.26,62.33,140558.0
2025-03-27 15:50:00,62.31,62.33,62.09,62.22,296746.0,62.31,62.33,62.09,62.22,296746.0
2025-03-27 15:55:00,62.23,62.41,62.18,62.27,721489.0,62.23,62.41,62.18,62.27,721489.0
2025-03-28 09:30:00,62.14,62.25,61.91,62.14,69202.0,62.14,62.25,61.91,62.14,69202.0
2025-03-28 09:35:00,62.06,62.58,62.06,62.16,31389.0,62.06,62.58,62.06,62.16,31389.0
2025-03-28 09:40:00,62.2,62.33,61.86,61.86,28976.0,62.2,62.33,61.86,61.86,28976.0
2025-03-28 09:45:00,61.84,61.93,61.62,61.93,12757.0,61.84,61.93,61.62,61.93,12757.0
2025-03-28 09:50:00,61.94,61.95,61.76,61.8,22273.0,61.94,61.95,61.76,61.8,22273.0
2025-03-28 09:55:00,61.75,61.81,61.57,61.7,42190.0,61.75,61.81,61.57,61.7,42190.0
2025-03-28 10:00:00,61.62,62.0,61.49,61.87,39067.0,61.62,62.0,61.49,61.87,39067.0
2025-03-28 10:05:00,61.9,61.93,61.5,61.58,28271.0,61.9,61.93,61.5,61.58,28271.0
2025-03-28 10:10:00,61.55,61.6,61.06,61.39,113337.0,61.55,61.6,61.06,61.39,113337.0
2025-03-28 10:15:00,61.39,61.59,61.18,61.38,87623.0,61.39,61.59,61.18,61.38,87623.0
2025-03-28 10:20:00,61.35,61.47,61.21,61.35,49470.0,61.35,61.47,61.21,61.35,49470.0
2025-03-28 10:25:00,61.3,61.36,61.15,61.25,31338.0,61.3,61.36,61.15,61.25,31338.0
2025-03-28 10:30:00,61.25,61.26,61.04,61.1,78274.0,61.25,61.26,61.04,61.1,78274.0
2025-03-28 10:35:00,61.1,61.13,60.79,61.05,23285.0,61.1,61.13,60.79,61.05,23285.0
2025-03-28 10:40:00,61.12,61.2,60.9,60.98,51607.0,61.12,61.2,60.9,60.98,51607.0
2025-03-28 10:45:00,60.98,61.05,60.82,60.98,143773.0,60.98,61.05,60.82,60.98,143773.0
2025-03-28 10:50:00,61.02,61.08,60.9,60.96,52527.0,61.02,61.08,60.9,60.96,52527.0
2025-03-28 10:55:00,60.98,61.0,60.83,60.95,67047.0,60.98,61.0,60.83,60.95,67047.0
2025-03-28 11:00:00,60.9,61.01,60.87,60.97,22422.0,60.9,61.01,60.87,60.97,22422.0
2025-03-28 11:05:00,61.0,61.04,60.92,60.98,41236.0,61.0,61.04,60.92,60.98,41236.0
2025-03-28 11:10:00,61.01,61.2,61.01,61.14,162897.0,61.01,61.2,61.01,61.14,162897.0
2025-03-28 11:15:00,61.09,61.16,61.06,61.09,31297.0,61.09,61.16,61.06,61.09,31297.0
2025-03-28 11:20:00,61.09,61.22,61.07,61.07,20578.0,61.09,61.22,61.07,61.07,20578.0
2025-03-28 11:25:00,61.11,61.18,61.06,61.17,31583.0,61.11,61.18,61.06,61.17,31583.0
2025-03-28 11:30:00,61.13,61.34,61.1,61.34,22682.0,61.13,61.34,61.1,61.34,22682.0
2025-03-28 11:35:00,61.29,61.33,61.19,61.33,18930.0,61.29,61.33,61.19,61.33,18930.0
2025-03-28 11:40:00,61.3,61.35,61.22,61.3,19787.0,61.3,61.35,61.22,61.3,19787.0
2025-03-28 11:45:00,61.26,61.31,61.18,61.19,17293.0,61.26,61.31,61.18,61.19,17293.0
2025-03-28 11:50:00,61.2,61.25,61.15,61.24,16787.0,61.2,61.25,61.15,61.24,16787.0
2025-03-28 11:55:00,61.24,61.24,61.15,61.2,43446.0,61.24,61.24,61.15,61.2,43446.0
2025-03-28 12:00:00,61.2,61.34,61.2,61.34,18909.0,61.2,61.34,61.2,61.34,18909.0
2025-03-28 12:05:00,61.32,61.35,61.27,61.31,19662.0,61.32,61.35,61.27,61.31,19662.0
2025-03-28 12:10:00,61.31,61.32,61.26,61.32,18290.0,61.31,61.32,61.26,61.32,18290.0
2025-03-28 12:15:00,61.3,61.32,61.14,61.26,32660.0,61.3,61.32,61.14,61.26,32660.0
2025-03-28 12:20:00,61.25,61.27,61.03,61.04,28815.0,61.25,61.27,61.03,61.04,28815.0
2025-03-28 12:25:00,61.02,61.12,60.98,61.07,35745.0,61.02,61.12,60.98,61.07,35745.0
2025-03-28 12:30:00,61.07,61.1,60.97,61.0,13538.0,61.07,61.1,60.97,61.0,13538.0
2025-03-28 12:35:00,61.0,61.12,60.93,61.11,16368.0,61.0,61.12,60.93,61.11,16368.0
2025-03-28 12:40:00,61.07,61.11,60.92,60.98,27874.0,61.07,61.11,60.92,60.98,27874.0
2025-03-28 12:45:00,60.97,60.99,60.79,60.84,56375.0,60.97,60.99,60.79,60.84,56375.0
2025-03-28 12:50:00,60.84,61.04,60.84,61.04,32565.0,60.84,61.04,60.84,61.04,32565.0
2025-03-28 12:55:00,61.0,61.1,60.92,61.1,116306.0,61.0,61.1,60.92,61.1,116306.0
2025-03-28 13:00:00,61.07,61.09,60.79,60.79,13538.0,61.07,61.09,60.79,60.79,13538.0
2025-03-28 13:05:00,60.79,60.82,60.72,60.75,8220.0,60.79,60.82,60.72,60.75,8220.0
2025-03-28 13:10:00,60.73,60.74,60.53,60.56,17306.0,60.73,60.74,60.53,60.56,17306.0
2025-03-28 13:15:00,60.55,60.66,60.48,60.53,59247.0,60.55,60.66,60.48,60.53,59247.0
2025-03-28 13:20:00,60.51,60.58,60.47,60.57,10836.0,60.51,60.58,60.47,60.57,10836.0
2025-03-28 13:25:00,60.55,60.58,60.37,60.41,43205.0,60.55,60.58,60.37,60.41,43205.0
2025-03-28 13:30:00,60.44,60.45,60.36,60.43,32821.0,60.44,60.45,60.36,60.43,32821.0
2025-03-28 13:35:00,60.41,60.44,60.26,60.27,25834.0,60.41,60.44,60.26,60.27,25834.0
2025-03-28 13:40:00,60.27,60.33,60.2,60.21,21318.0,60.27,60.33,60.2,60.21,21318.0
2025-03-28 13:45:00,60.22,60.51,60.2,60.47,37470.0,60.22,60.51,60.2,60.47,37470.0
2025-03-28 13:50:00,60.45,60.5,60.42,60.49,64758.0,60.45,60.5,60.42,60.49,64758.0
2025-03-28 13:55:00,60.47,60.67,60.46,60.66,25613.0,60.47,60.67,60.46,60.66,25613.0
2025-03-28 14:00:00,60.64,60.78,60.63,60.64,15004.0,60.64,60.78,60.63,60.64,15004.0
2025-03-28 14:05:00,60.63,60.63,60.49,60.59,46799.0,60.63,60.63,60.49,60.59,46799.0
2025-03-28 14:10:00,60.57,60.62,60.51,60.53,6810.0,60.57,60.62,60.51,60.53,6810.0
2025-03-28 14:15:00,60.55,60.65,60.53,60.6,12756.0,60.55,60.65,60.53,60.6,12756.0
2025-03-28 14:20:00,60.6,60.64,60.53,60.55,19733.0,60.6,60.64,60.53,60.55,19733.0
2025-03-28 14:25:00,60.53,60.56,60.39,60.42,37800.0,60.53,60.56,60.39,60.42,37800.0
2025-03-28 14:30:00,60.42,60.48,60.41,60.47,22798.0,60.42,60.48,60.41,60.47,22798.0
2025-03-28 14:35:00,60.49,60.58,60.49,60.52,32649.0,60.49,60.58,60.49,60.52,32649.0
2025-03-28 14:40:00,60.53,60.56,60.43,60.47,43823.0,60.53,60.56,60.43,60.47,43823.0
2025-03-28 14:45:00,60.47,60.5,60.34,60.38,30018.0,60.47,60.5,60.34,60.38,30018.0
2025-03-28 14:50:00,60.35,60.44,60.34,60.42,10012.0,60.35,60.44,60.34,60.42,10012.0
2025-03-28 14:55:00,60.42,60.58,60.37,60.53,48555.0,60.42,60.58,60.37,60.53,48555.0
2025-03-28 15:00:00,60.57,60.62,60.5,60.59,20573.0,60.57,60.62,60.5,60.59,20573.0
2025-03-28 15:05:00,60.62,60.82,60.62,60.78,11610.0,60.62,60.82,60.62,60.78,11610.0
2025-03-28 15:10:00,60.75,60.75,60.6,60.69,15469.0,60.75,60.75,60.6,60.69,15469.0
2025-03-28 15:15:00,60.67,60.67,60.52,60.61,60424.0,60.67,60.67,60.52,60.61,60424.0
2025-03-28 15:20:00,60.61,60.61,60.46,60.51,21324.0,60.61,60.61,60.46,60.51,21324.0
2025-03-28 15:25:00,60.51,60.61,60.48,60.61,59254.0,60.51,60.61,60.48,60.61,59254.0
2025-03-28 15:30:00,60.61,60.71,60.58,60.7,35821.0,60.61,60.71,60.58,60.7,35821.0
2025-03-28 15:35:00,60.7,60.79,60.68,60.75,23773.0,60.7,60.79,60.68,60.75,23773.0
2025-03-28 15:40:00,60.75,60.75,60.66,60.75,36411.0,60.75,60.75,60.66,60.75,36411.0
2025-03-28 15:45:00,60.75,60.88,60.69,60.87,43838.0,60.75,60.88,60.69,60.87,43838.0
2025-03-28 15:50:00,60.87,60.94,60.78,60.92,120927.0,60.87,60.94,60.78,60.92,120927.0
2025-03-28 15:55:00,60.89,60.93,60.55,60.61,280584.0,60.89,60.93,60.55,60.61,280584.0
2025-03-31 09:30:00,59.72,59.78,59.34,59.53,81513.0,59.72,59.78,59.34,59.53,81513.0
2025-03-31 09:35:00,59.6,59.92,59.45,59.9,37345.0,59.6,59.92,59.45,59.9,37345.0
2025-03-31 09:40:00,59.9,59.9,59.47,59.56,37072.0,59.9,59.9,59.47,59.56,37072.0
2025-03-31 09:45:00,59.52,59.59,59.34,59.48,42368.0,59.52,59.59,59.34,59.48,42368.0
2025-03-31 09:50:00,59.5,59.76,59.44,59.73,46742.0,59.5,59.76,59.44,59.73,46742.0
2025-03-31 09:55:00,59.77,59.99,59.62,59.63,53979.0,59.77,59.99,59.62,59.63,53979.0
2025-03-31 10:00:00,59.67,59.92,59.62,59.87,44961.0,59.67,59.92,59.62,59.87,44961.0
2025-03-31 10:05:00,59.88,60.02,59.85,59.99,53499.0,59.88,60.02,59.85,59.99,53499.0
2025-03-31 10:10:00,60.0,60.02,59.59,59.73,45771.0,60.0,60.02,59.59,59.73,45771.0
2025-03-31 10:15:00,59.73,59.76,59.35,59.37,31368.0,59.73,59.76,59.35,59.37,31368.0
2025-03-31 10:20:00,59.37,59.45,59.1,59.16,39975.0,59.37,59.45,59.1,59.16,39975.0
2025-03-31 10:25:00,59.16,59.2,58.93,58.94,38104.0,59.16,59.2,58.93,58.94,38104.0
2025-03-31 10:30:00,58.95,59.26,58.93,59.23,41372.0,58.95,59.26,58.93,59.23,41372.0
2025-03-31 10:35:00,59.22,59.42,59.2,59.35,22691.0,59.22,59.42,59.2,59.35,22691.0
2025-03-31 10:40:00,59.33,59.35,59.17,59.3,28772.0,59.33,59.35,59.17,59.3,28772.0
2025-03-31 10:45:00,59.32,59.35,59.09,59.09,15302.0,59.32,59.35,59.09,59.09,15302.0
2025-03-31 10:50:00,59.12,59.32,59.11,59.3,29930.0,59.12,59.32,59.11,59.3,29930.0
2025-03-31 10:55:00,59.3,59.34,59.19,59.25,18696.0,59.3,59.34,59.19,59.25,18696.0
2025-03-31 11:00:00,59.26,59.34,59.24,59.32,26097.0,59.26,59.34,59.24,59.32,26097.0
2025-03-31 11:05:00,59.32,59.36,59.2,59.23,23237.0,59.32,59.36,59.2,59.23,23237.0
2025-03-31 11:10:00,59.23,59.26,59.05,59.08,44007.0,59.23,59.26,59.05,59.08,44007.0
2025-03-31 11:15:00,59.08,59.28,59.08,59.26,27260.0,59.08,59.28,59.08,59.26,27260.0
2025-03-31 11:20:00,59.26,59.31,59.18,59.28,25307.0,59.26,59.31,59.18,59.28,25307.0
2025-03-31 11:25:00,59.27,59.3,59.2,59.29,21662.0,59.27,59.3,59.2,59.29,21662.0
2025-03-31 11:30:00,59.29,59.43,59.27,59.34,25637.0,59.29,59.43,59.27,59.34,25637.0
2025-03-31 11:35:00,59.37,59.55,59.34,59.51,18445.0,59.37,59.55,59.34,59.51,18445.0
2025-03-31 11:40:00,59.54,59.61,59.48,59.59,24752.0,59.54,59.61,59.48,59.59,24752.0
2025-03-31 11:45:00,59.59,59.7,59.55,59.7,22480.0,59.59,59.7,59.55,59.7,22480.0
2025-03-31 11:50:00,59.7,59.7,59.38,59.47,24954.0,59.7,59.7,59.38,59.47,24954.0
2025-03-31 11:55:00,59.45,59.53,59.43,59.46,19483.0,59.45,59.53,59.43,59.46,19483.0
2025-03-31 12:00:00,59.49,59.5,59.3,59.47,22282.0,59.49,59.5,59.3,59.47,22282.0
2025-03-31 12:05:00,59.47,59.47,59.29,59.32,26076.0,59.47,59.47,59.29,59.32,26076.0
2025-03-31 12:10:00,59.33,59.39,59.23,59.37,14536.0,59.33,59.39,59.23,59.37,14536.0
2025-03-31 12:15:00,59.38,59.41,59.21,59.25,19063.0,59.38,59.41,59.21,59.25,19063.0
2025-03-31 12:20:00,59.26,59.28,58.86,58.96,16938.0,59.26,59.28,58.86,58.96,16938.0
2025-03-31 12:25:00,58.96,59.27,58.93,59.26,21294.0,58.96,59.27,58.93,59.26,21294.0
2025-03-31 12:30:00,59.26,59.41,59.24,59.37,10718.0,59.26,59.41,59.24,59.37,10718.0
2025-03-31 12:35:00,59.36,59.42,59.34,59.41,17625.0,59.36,59.42,59.34,59.41,17625.0
2025-03-31 12:40:00,59.41,59.45,59.39,59.4,12431.0,59.41,59.45,59.39,59.4,12431.0
2025-03-31 12:45:00,59.4,59.48,59.4,59.48,10892.0,59.4,59.48,59.4,59.48,10892.0
2025-03-31 12:50:00,59.48,59.56,59.45,59.56,12144.0,59.48,59.56,59.45,59.56,12144.0
2025-03-31 12:55:00,59.53,59.53,59.42,59.44,13191.0,59.53,59.53,59.42,59.44,13191.0
2025-03-31 13:00:00,59.41,59.47,59.4,59.47,21386.0,59.41,59.47,59.4,59.47,21386.0
2025-03-31 13:05:00,59.45,59.52,59.45,59.52,8616.0,59.45,59.52,59.45,59.52,8616.0
2025-03-31 13:10:00,59.52,59.56,59.45,59.51,25062.0,59.52,59.56,59.45,59.51,25062.0
2025-03-31 13:15:00,59.52,59.53,59.34,59.34,17559.0,59.52,59.53,59.34,59.34,17559.0
2025-03-31 13:20:00,59.34,59.34,59.15,59.3,17557.0,59.34,59.34,59.15,59.3,17557.0
2025-03-31 13:25:00,59.31,59.35,59.25,59.35,11845.0,59.31,59.35,59.25,59.35,11845.0
2025-03-31 13:30:00,59.35,59.36,59.31,59.35,13365.0,59.35,59.36,59.31,59.35,13365.0
2025-03-31 13:35:00,59.34,59.34,59.25,59.32,12961.0,59.34,59.34,59.25,59.32,12961.0
2025-03-31 13:40:00,59.32,59.33,59.24,59.26,15624.0,59.32,59.33,59.24,59.26,15624.0
2025-03-31 13:45:00,59.27,59.33,59.18,59.21,23830.0,59.27,59.33,59.18,59.21,23830.0
2025-03-31 13:50:00,59.21,59.42,59.2,59.41,24291.0,59.21,59.42,59.2,59.41,24291.0
2025-03-31 13:55:00,59.42,59.43,59.26,59.3,18634.0,59.42,59.43,59.26,59.3,18634.0
2025-03-31 14:00:00,59.3,59.58,59.3,59.54,25441.0,59.3,59.58,59.3,59.54,25441.0
2025-03-31 14:05:00,59.55,59.77,59.55,59.76,28237.0,59.55,59.77,59.55,59.76,28237.0
2025-03-31 14:10:00,59.77,59.79,59.7,59.72,21953.0,59.77,59.79,59.7,59.72,21953.0
2025-03-31 14:15:00,59.71,59.83,59.7,59.83,21685.0,59.71,59.83,59.7,59.83,21685.0
2025-03-31 14:20:00,59.83,59.83,59.61,59.63,12298.0,59.83,59.83,59.61,59.63,12298.0
2025-03-31 14:25:00,59.63,59.67,59.59,59.61,24134.0,59.63,59.67,59.59,59.61,24134.0
2025-03-31 14:30:00,59.61,59.68,59.6,59.62,9988.0,59.61,59.68,59.6,59.62,9988.0
2025-03-31 14:35:00,59.62,59.68,59.6,59.64,16083.0,59.62,59.68,59.6,59.64,16083.0
2025-03-31 14:40:00,59.64,59.71,59.63,59.65,13217.0,59.64,59.71,59.63,59.65,13217.0
2025-03-31 14:45:00,59.65,59.65,59.54,59.61,35396.0,59.65,59.65,59.54,59.61,35396.0
2025-03-31 14:50:00,59.61,59.66,59.59,59.63,14665.0,59.61,59.66,59.59,59.63,14665.0
2025-03-31 14:55:00,59.63,59.73,59.59,59.59,13543.0,59.63,59.73,59.59,59.59,13543.0
2025-03-31 15:00:00,59.57,59.63,59.54,59.63,17527.0,59.57,59.63,59.54,59.63,17527.0
2025-03-31 15:05:00,59.61,59.66,59.59,59.66,17080.0,59.61,59.66,59.59,59.66,17080.0
2025-03-31 15:10:00,59.64,59.68,59.63,59.63,14617.0,59.64,59.68,59.63,59.63,14617.0
2025-03-31 15:15:00,59.65,59.79,59.63,59.75,31093.0,59.65,59.79,59.63,59.75,31093.0
2025-03-31 15:20:00,59.75,59.78,59.72,59.77,20440.0,59.75,59.78,59.72,59.77,20440.0
2025-03-31 15:25:00,59.75,59.75,59.53,59.56,23986.0,59.75,59.75,59.53,59.56,23986.0
2025-03-31 15:30:00,59.55,59.7,59.53,59.69,22678.0,59.55,59.7,59.53,59.69,22678.0
2025-03-31 15:35:00,59.7,59.77,59.65,59.69,36360.0,59.7,59.77,59.65,59.69,36360.0
2025-03-31 15:40:00,59.69,59.98,59.65,59.8,41139.0,59.69,59.98,59.65,59.8,41139.0
2025-03-31 15:45:00,59.82,59.87,59.71,59.77,48109.0,59.82,59.87,59.71,59.77,48109.0
2025-03-31 15:50:00,59.79,59.84,59.58,59.74,62902.0,59.79,59.84,59.58,59.74,62902.0
2025-03-31 15:55:00,59.75,59.75,59.46,59.51,241848.0,59.75,59.75,59.46,59.51,241848.0
2025-04-01 09:30:00,59.56,59.69,58.95,59.23,45363.0,59.56,59.69,58.95,59.23,45363.0
2025-04-01 09:35:00,59.3,59.52,58.82,59.12,68599.0,59.3,59.52,58.82,59.12,68599.0
2025-04-01 09:40:00,59.12,59.14,58.79,58.86,36631.0,59.12,59.14,58.79,58.86,36631.0
2025-04-01 09:45:00,58.86,59.0,58.74,59.0,64496.0,58.86,59.0,58.74,59.0,64496.0
2025-04-01 09:50:00,58.96,59.02,58.61,58.78,13548.0,58.96,59.02,58.61,58.78,13548.0
2025-04-01 09:55:00,58.77,58.79,58.55,58.55,10509.0,58.77,58.79,58.55,58.55,10509.0
2025-04-01 10:00:00,58.54,58.77,58.39,58.6,31721.0,58.54,58.77,58.39,58.6,31721.0
2025-04-01 10:05:00,58.6,58.7,58.41,58.53,10746.0,58.6,58.7,58.41,58.53,10746.0
2025-04-01 10:10:00,58.53,58.54,58.37,58.39,3200.0,58.53,58.54,58.37,58.39,3200.0
2025-04-01 10:15:00,58.41,58.45,58.31,58.35,10718.0,58.41,58.45,58.31,58.35,10718.0
2025-04-01 10:20:00,58.3,58.47,58.18,58.43,25873.0,58.3,58.47,58.18,58.43,25873.0
2025-04-01 10:25:00,58.45,58.49,58.36,58.41,13124.0,58.45,58.49,58.36,58.41,13124.0
2025-04-01 10:30:00,58.42,58.73,58.42,58.67,14796.0,58.42,58.73,58.42,58.67,14796.0
2025-04-01 10:35:00,58.7,59.01,58.69,58.93,14206.0,58.7,59.01,58.69,58.93,14206.0
2025-04-01 10:40:00,58.92,59.26,58.9,59.2,16557.0,58.92,59.26,58.9,59.2,16557.0
2025-04-01 10:45:00,59.23,59.36,59.19,59.34,8745.0,59.23,59.36,59.19,59.34,8745.0
2025-04-01 10:50:00,59.34,59.59,59.29,59.58,24402.0,59.34,59.59,59.29,59.58,24402.0
2025-04-01 10:55:00,59.59,59.69,59.57,59.64,37793.0,59.59,59.69,59.57,59.64,37793.0
2025-04-01 11:00:00,59.64,59.65,59.52,59.54,12143.0,59.64,59.65,59.52,59.54,12143.0
2025-04-01 11:05:00,59.58,59.7,59.58,59.65,8312.0,59.58,59.7,59.58,59.65,8312.0
2025-04-01 11:10:00,59.68,59.77,59.65,59.75,8181.0,59.68,59.77,59.65,59.75,8181.0
2025-04-01 11:15:00,59.77,59.95,59.75,59.88,36156.0,59.77,59.95,59.75,59.88,36156.0
2025-04-01 11:20:00,59.86,59.99,59.81,59.95,24390.0,59.86,59.99,59.81,59.95,24390.0
2025-04-01 11:25:00,59.94,60.0,59.88,59.89,34406.0,59.94,60.0,59.88,59.89,34406.0
2025-04-01 11:30:00,59.89,59.89,59.75,59.78,7562.0,59.89,59.89,59.75,59.78,7562.0
2025-04-01 11:35:00,59.74,59.74,59.62,59.66,8006.0,59.74,59.74,59.62,59.66,8006.0
2025-04-01 11:40:00,59.65,59.69,59.62,59.63,2494.0,59.65,59.69,59.62,59.63,2494.0
2025-04-01 11:45:00,59.69,59.74,59.64,59.65,4136.0,59.69,59.74,59.64,59.65,4136.0
2025-04-01 11:50:00,59.69,59.77,59.65,59.72,6792.0,59.69,59.77,59.65,59.72,6792.0
2025-04-01 11:55:00,59.72,59.79,59.69,59.79,18135.0,59.72,59.79,59.69,59.79,18135.0
2025-04-01 12:00:00,59.77,59.91,59.77,59.9,7390.0,59.77,59.91,59.77,59.9,7390.0
2025-04-01 12:05:00,59.87,59.87,59.73,59.8,7267.0,59.87,59.87,59.73,59.8,7267.0
2025-04-01 12:10:00,59.77,59.83,59.77,59.79,3202.0,59.77,59.83,59.77,59.79,3202.0
2025-04-01 12:15:00,59.81,59.89,59.78,59.84,7008.0,59.81,59.89,59.78,59.84,7008.0
2025-04-01 12:20:00,59.87,59.93,59.75,59.75,3375.0,59.87,59.93,59.75,59.75,3375.0
2025-04-01 12:25:00,59.77,59.82,59.63,59.65,3503.0,59.77,59.82,59.63,59.65,3503.0
2025-04-01 12:30:00,59.63,59.7,59.56,59.66,10456.0,59.63,59.7,59.56,59.66,10456.0
2025-04-01 12:35:00,59.63,59.63,59.53,59.55,6268.0,59.63,59.63,59.53,59.55,6268.0
2025-04-01 12:40:00,59.52,59.56,59.41,59.47,5833.0,59.52,59.56,59.41,59.47,5833.0
2025-04-01 12:45:00,59.43,59.51,59.43,59.51,2889.0,59.43,59.51,59.43,59.51,2889.0
2025-04-01 12:50:00,59.5,59.7,59.5,59.66,10711.0,59.5,59.7,59.5,59.66,10711.0
2025-04-01 12:55:00,59.69,59.7,59.63,59.63,3080.0,59.69,59.7,59.63,59.63,3080.0
2025-04-01 13:00:00,59.63,59.7,59.62,59.7,2855.0,59.63,59.7,59.62,59.7,2855.0
2025-04-01 13:05:00,59.64,59.7,59.61,59.7,2292.0,59.64,59.7,59.61,59.7,2292.0
2025-04-01 13:10:00,59.67,59.75,59.66,59.73,7775.0,59.67,59.75,59.66,59.73,7775.0
2025-04-01 13:15:00,59.71,59.75,59.59,59.59,4918.0,59.71,59.75,59.59,59.59,4918.0
2025-04-01 13:20:00,59.62,59.63,59.49,59.49,17285.0,59.62,59.63,59.49,59.49,17285.0
2025-04-01 13:25:00,59.49,59.53,59.39,59.4,18902.0,59.49,59.53,59.39,59.4,18902.0
2025-04-01 13:30:00,59.43,59.5,59.2,59.23,174678.0,59.43,59.5,59.2,59.23,174678.0
2025-04-01 13:35:00,59.25,59.35,59.2,59.32,130478.0,59.25,59.35,59.2,59.32,130478.0
2025-04-01 13:40:00,59.31,59.46,59.3,59.34,20926.0,59.31,59.46,59.3,59.34,20926.0
2025-04-01 13:45:00,59.34,59.35,59.19,59.19,99405.0,59.34,59.35,59.19,59.19,99405.0
2025-04-01 13:50:00,59.19,59.29,59.17,59.21,54241.0,59.19,59.29,59.17,59.21,54241.0
2025-04-01 13:55:00,59.19,59.21,58.99,59.03,42649.0,59.19,59.21,58.99,59.03,42649.0
2025-04-01 14:00:00,59.02,59.16,58.95,58.98,23235.0,59.02,59.16,58.95,58.98,23235.0
2025-04-01 14:05:00,58.98,59.03,58.93,58.96,6421.0,58.98,59.03,58.93,58.96,6421.0
2025-04-01 14:10:00,58.98,58.99,58.92,58.99,4753.0,58.98,58.99,58.92,58.99,4753.0
2025-04-01 14:15:00,59.02,59.07,59.0,59.0,7384.0,59.02,59.07,59.0,59.0,7384.0
2025-04-01 14:20:00,59.02,59.07,58.99,59.02,9730.0,59.02,59.07,58.99,59.02,9730.0
2025-04-01 14:25:00,59.04,59.07,59.0,59.04,9687.0,59.04,59.07,59.0,59.04,9687.0
2025-04-01 14:30:00,59.05,59.15,59.05,59.09,19677.0,59.05,59.15,59.05,59.09,19677.0
2025-04-01 14:35:00,59.09,59.16,59.03,59.05,20930.0,59.09,59.16,59.03,59.05,20930.0
2025-04-01 14:40:00,59.06,59.15,59.06,59.11,12520.0,59.06,59.15,59.06,59.11,12520.0
2025-04-01 14:45:00,59.11,59.16,59.09,59.1,6545.0,59.11,59.16,59.09,59.1,6545.0
2025-04-01 14:50:00,59.1,59.12,58.97,59.02,23041.0,59.1,59.12,58.97,59.02,23041.0
2025-04-01 14:55:00,59.04,59.22,59.04,59.16,14115.0,59.04,59.22,59.04,59.16,14115.0
2025-04-01 15:00:00,59.14,59.21,59.14,59.14,12449.0,59.14,59.21,59.14,59.14,12449.0
2025-04-01 15:05:00,59.14,59.2,59.08,59.08,10675.0,59.14,59.2,59.08,59.08,10675.0
2025-04-01 15:10:00,59.07,59.14,59.05,59.12,11502.0,59.07,59.14,59.05,59.12,11502.0
2025-04-01 15:15:00,59.14,59.16,59.1,59.11,7154.0,59.14,59.16,59.1,59.11,7154.0
2025-04-01 15:20:00,59.11,59.29,59.11,59.25,31158.0,59.11,59.29,59.11,59.25,31158.0
2025-04-01 15:25:00,59.26,59.27,59.12,59.14,17042.0,59.26,59.27,59.12,59.14,17042.0
2025-04-01 15:30:00,59.12,59.16,59.01,59.02,36686.0,59.12,59.16,59.01,59.02,36686.0
2025-04-01 15:35:00,59.0,59.1,58.9,58.94,68240.0,59.0,59.1,58.9,58.94,68240.0
2025-04-01 15:40:00,58.94,59.08,58.89,58.93,72257.0,58.94,59.08,58.89,58.93,72257.0
2025-04-01 15:45:00,58.93,59.03,58.9,59.02,29959.0,58.93,59.03,58.9,59.02,29959.0
2025-04-01 15:50:00,59.04,59.11,58.9,59.1,74193.0,59.04,59.11,58.9,59.1,74193.0
2025-04-01 15:55:00,59.09,59.18,59.0,59.17,205413.0,59.09,59.18,59.0,59.17,205413.0
2025-04-02 09:30:00,58.74,59.42,58.27,59.06,52108.0,58.74,59.42,58.27,59.06,52108.0
2025-04-02 09:35:00,59.12,59.59,59.12,59.56,8010.0,59.12,59.59,59.12,59.56,8010.0
2025-04-02 09:40:00,59.45,59.81,59.26,59.32,18346.0,59.45,59.81,59.26,59.32,18346.0
2025-04-02 09:45:00,59.32,59.42,59.25,59.36,8223.0,59.32,59.42,59.25,59.36,8223.0
2025-04-02 09:50:00,59.42,59.44,59.14,59.15,6418.0,59.42,59.44,59.14,59.15,6418.0
2025-04-02 09:55:00,59.16,59.18,58.98,58.98,5945.0,59.16,59.18,58.98,58.98,5945.0
2025-04-02 10:00:00,58.99,59.32,58.92,59.32,8670.0,58.99,59.32,58.92,59.32,8670.0
2025-04-02 10:05:00,59.32,59.39,59.18,59.21,10651.0,59.32,59.39,59.18,59.21,10651.0
2025-04-02 10:10:00,59.27,59.36,59.18,59.22,9400.0,59.27,59.36,59.18,59.22,9400.0
2025-04-02 10:15:00,59.26,59.35,59.24,59.29,8493.0,59.26,59.35,59.24,59.29,8493.0
2025-04-02 10:20:00,59.27,59.34,59.26,59.34,11911.0,59.27,59.34,59.26,59.34,11911.0
2025-04-02 10:25:00,59.32,59.38,59.26,59.32,13013.0,59.32,59.38,59.26,59.32,13013.0
2025-04-02 10:30:00,59.31,59.51,59.28,59.46,16793.0,59.31,59.51,59.28,59.46,16793.0
2025-04-02 10:35:00,59.48,59.5,59.41,59.41,24501.0,59.48,59.5,59.41,59.41,24501.0
2025-04-02 10:40:00,59.39,59.42,59.35,59.37,7454.0,59.39,59.42,59.35,59.37,7454.0
2025-04-02 10:45:00,59.38,59.43,59.29,59.34,12792.0,59.38,59.43,59.29,59.34,12792.0
2025-04-02 10:50:00,59.35,59.4,59.31,59.33,11524.0,59.35,59.4,59.31,59.33,11524.0
2025-04-02 10:55:00,59.33,59.51,59.32,59.45,20542.0,59.33,59.51,59.32,59.45,20542.0
2025-04-02 11:00:00,59.45,59.59,59.4,59.59,12602.0,59.45,59.59,59.4,59.59,12602.0
2025-04-02 11:05:00,59.57,59.61,59.53,59.56,8250.0,59.57,59.61,59.53,59.56,8250.0
2025-04-02 11:10:00,59.55,59.58,59.45,59.45,9666.0,59.55,59.58,59.45,59.45,9666.0
2025-04-02 11:15:00,59.43,59.54,59.39,59.52,9159.0,59.43,59.54,59.39,59.52,9159.0
2025-04-02 11:20:00,59.53,59.72,59.53,59.71,4251.0,59.53,59.72,59.53,59.71,4251.0
2025-04-02 11:25:00,59.73,59.84,59.73,59.79,6848.0,59.73,59.84,59.73,59.79,6848.0
2025-04-02 11:30:00,59.79,59.97,59.77,59.97,7048.0,59.79,59.97,59.77,59.97,7048.0
2025-04-02 11:35:00,59.95,60.05,59.91,60.01,8417.0,59.95,60.05,59.91,60.01,8417.0
2025-04-02 11:40:00,60.02,60.05,59.86,59.88,8457.0,60.02,60.05,59.86,59.88,8457.0
2025-04-02 11:45:00,59.9,59.92,59.73,59.76,11213.0,59.9,59.92,59.73,59.76,11213.0
2025-04-02 11:50:00,59.77,59.8,59.72,59.8,7273.0,59.77,59.8,59.72,59.8,7273.0
2025-04-02 11:55:00,59.79,59.87,59.73,59.76,9989.0,59.79,59.87,59.73,59.76,9989.0
2025-04-02 12:00:00,59.76,59.87,59.75,59.87,4499.0,59.76,59.87,59.75,59.87,4499.0
2025-04-02 12:05:00,59.84,59.89,59.8,59.87,5740.0,59.84,59.89,59.8,59.87,5740.0
2025-04-02 12:10:00,59.89,60.03,59.87,60.02,10160.0,59.89,60.03,59.87,60.02,10160.0
2025-04-02 12:15:00,60.03,60.07,59.98,60.0,4785.0,60.03,60.07,59.98,60.0,4785.0
2025-04-02 12:20:00,60.0,60.11,60.0,60.08,2089.0,60.0,60.11,60.0,60.08,2089.0
2025-04-02 12:25:00,60.12,60.12,60.01,60.07,5020.0,60.12,60.12,60.01,60.07,5020.0
2025-04-02 12:30:00,60.09,60.18,60.06,60.15,8927.0,60.09,60.18,60.06,60.15,8927.0
2025-04-02 12:35:00,60.14,60.16,60.08,60.1,14499.0,60.14,60.16,60.08,60.1,14499.0
2025-04-02 12:40:00,60.12,60.27,60.1,60.27,14649.0,60.12,60.27,60.1,60.27,14649.0
2025-04-02 12:45:00,60.27,60.52,60.24,60.51,12051.0,60.27,60.52,60.24,60.51,12051.0
2025-04-02 12:50:00,60.51,60.61,60.46,60.54,30046.0,60.51,60.61,60.46,60.54,30046.0
2025-04-02 12:55:00,60.55,60.64,60.53,60.62,9824.0,60.55,60.64,60.53,60.62,9824.0
2025-04-02 13:00:00,60.58,60.71,60.58,60.68,8619.0,60.58,60.71,60.58,60.68,8619.0
2025-04-02 13:05:00,60.68,60.9,60.66,60.85,6694.0,60.68,60.9,60.66,60.85,6694.0
2025-04-02 13:10:00,60.85,61.03,60.83,61.01,18882.0,60.85,61.03,60.83,61.01,18882.0
2025-04-02 13:15:00,61.02,61.06,60.93,60.98,13381.0,61.02,61.06,60.93,60.98,13381.0
2025-04-02 13:20:00,60.97,60.97,60.87,60.94,11513.0,60.97,60.97,60.87,60.94,11513.0
2025-04-02 13:25:00,60.96,61.02,60.92,60.92,11461.0,60.96,61.02,60.92,60.92,11461.0
2025-04-02 13:30:00,60.92,60.93,60.76,60.79,8105.0,60.92,60.93,60.76,60.79,8105.0
2025-04-02 13:35:00,60.77,60.79,60.67,60.7,10064.0,60.77,60.79,60.67,60.7,10064.0
2025-04-02 13:40:00,60.72,60.75,60.65,60.68,8608.0,60.72,60.75,60.65,60.68,8608.0
2025-04-02 13:45:00,60.65,60.66,60.47,60.55,18014.0,60.65,60.66,60.47,60.55,18014.0
2025-04-02 13:50:00,60.5,60.64,60.48,60.64,6568.0,60.5,60.64,60.48,60.64,6568.0
2025-04-02 13:55:00,60.64,60.69,60.57,60.65,13359.0,60.64,60.69,60.57,60.65,13359.0
2025-04-02 14:00:00,60.65,60.76,60.6,60.62,13348.0,60.65,60.76,60.6,60.62,13348.0
2025-04-02 14:05:00,60.62,60.63,60.5,60.52,9511.0,60.62,60.63,60.5,60.52,9511.0
2025-04-02 14:10:00,60.51,60.54,60.45,60.46,18826.0,60.51,60.54,60.45,60.46,18826.0
2025-04-02 14:15:00,60.45,60.52,60.38,60.45,13757.0,60.45,60.52,60.38,60.45,13757.0
2025-04-02 14:20:00,60.45,60.48,60.39,60.41,8742.0,60.45,60.48,60.39,60.41,8742.0
2025-04-02 14:25:00,60.41,60.46,60.37,60.39,14194.0,60.41,60.46,60.37,60.39,14194.0
2025-04-02 14:30:00,60.38,60.47,60.38,60.43,15223.0,60.38,60.47,60.38,60.43,15223.0
2025-04-02 14:35:00,60.43,60.65,60.42,60.65,21286.0,60.43,60.65,60.42,60.65,21286.0
2025-04-02 14:40:00,60.66,60.79,60.63,60.68,10036.0,60.66,60.79,60.63,60.68,10036.0
2025-04-02 14:45:00,60.68,60.69,60.64,60.68,9359.0,60.68,60.69,60.64,60.68,9359.0
2025-04-02 14:50:00,60.68,60.69,60.56,60.62,8393.0,60.68,60.69,60.56,60.62,8393.0
2025-04-02 14:55:00,60.6,60.6,60.46,60.48,19785.0,60.6,60.6,60.46,60.48,19785.0
2025-04-02 15:00:00,60.48,60.63,60.47,60.63,13962.0,60.48,60.63,60.47,60.63,13962.0
2025-04-02 15:05:00,60.63,60.63,60.53,60.56,8729.0,60.63,60.63,60.53,60.56,8729.0
2025-04-02 15:10:00,60.54,60.55,60.45,60.5,18929.0,60.54,60.55,60.45,60.5,18929.0
2025-04-02 15:15:00,60.51,60.53,60.4,60.44,13149.0,60.51,60.53,60.4,60.44,13149.0
2025-04-02 15:20:00,60.44,60.48,60.39,60.42,25974.0,60.44,60.48,60.39,60.42,25974.0
2025-04-02 15:25:00,60.43,60.5,60.31,60.49,23191.0,60.43,60.5,60.31,60.49,23191.0
2025-04-02 15:30:00,60.47,60.62,60.44,60.6,20135.0,60.47,60.62,60.44,60.6,20135.0
2025-04-02 15:35:00,60.59,60.67,60.5,60.52,19427.0,60.59,60.67,60.5,60.52,19427.0
2025-04-02 15:40:00,60.55,60.72,60.52,60.62,20258.0,60.55,60.72,60.52,60.62,20258.0
2025-04-02 15:45:00,60.62,60.79,60.61,60.74,39164.0,60.62,60.79,60.61,60.74,39164.0
2025-04-02 15:50:00,60.72,60.78,60.61,60.74,71483.0,60.72,60.78,60.61,60.74,71483.0
2025-04-02 15:55:00,60.75,60.83,60.67,60.77,166502.0,60.75,60.83,60.67,60.77,166502.0
2025-04-03 09:30:00,58.58,59.3,58.56,58.6,51048.0,58.58,59.3,58.56,58.6,51048.0
2025-04-03 09:35:00,58.75,58.91,58.61,58.79,17725.0,58.75,58.91,58.61,58.79,17725.0
2025-04-03 09:40:00,58.79,58.98,58.23,58.31,28444.0,58.79,58.98,58.23,58.31,28444.0
2025-04-03 09:45:00,58.23,58.28,57.94,58.03,18681.0,58.23,58.28,57.94,58.03,18681.0
2025-04-03 09:50:00,58.03,58.11,57.68,57.73,22746.0,58.03,58.11,57.68,57.73,22746.0
2025-04-03 09:55:00,57.65,57.76,57.25,57.37,16409.0,57.65,57.76,57.25,57.37,16409.0
2025-04-03 10:00:00,57.29,57.43,57.08,57.12,21127.0,57.29,57.43,57.08,57.12,21127.0
2025-04-03 10:05:00,57.15,57.58,57.03,57.46,31326.0,57.15,57.58,57.03,57.46,31326.0
2025-04-03 10:10:00,57.46,57.57,57.17,57.23,19294.0,57.46,57.57,57.17,57.23,19294.0
2025-04-03 10:15:00,57.23,57.51,57.13,57.13,20884.0,57.23,57.51,57.13,57.13,20884.0
2025-04-03 10:20:00,57.07,57.33,57.0,57.01,23195.0,57.07,57.33,57.0,57.01,23195.0
2025-04-03 10:25:00,57.0,57.16,56.8,56.89,12348.0,57.0,57.16,56.8,56.89,12348.0
2025-04-03 10:30:00,56.86,56.97,56.5,56.5,19579.0,56.86,56.97,56.5,56.5,19579.0
2025-04-03 10:35:00,56.48,56.57,56.3,56.35,14509.0,56.48,56.57,56.3,56.35,14509.0
2025-04-03 10:40:00,56.38,56.41,56.06,56.06,38097.0,56.38,56.41,56.06,56.06,38097.0
2025-04-03 10:45:00,56.05,56.12,55.9,55.96,28252.0,56.05,56.12,55.9,55.96,28252.0
2025-04-03 10:50:00,55.9,55.9,55.63,55.78,50562.0,55.9,55.9,55.63,55.78,50562.0
2025-04-03 10:55:00,55.83,55.83,55.62,55.62,32406.0,55.83,55.83,55.62,55.62,32406.0
2025-04-03 11:00:00,55.57,55.75,55.55,55.66,28784.0,55.57,55.75,55.55,55.66,28784.0
2025-04-03 11:05:00,55.66,55.68,55.2,55.34,51737.0,55.66,55.68,55.2,55.34,51737.0
2025-04-03 11:10:00,55.35,55.62,55.31,55.54,41300.0,55.35,55.62,55.31,55.54,41300.0
2025-04-03 11:15:00,55.57,55.71,55.54,55.66,44069.0,55.57,55.71,55.54,55.66,44069.0
2025-04-03 11:20:00,55.65,55.65,55.46,55.62,25473.0,55.65,55.65,55.46,55.62,25473.0
2025-04-03 11:25:00,55.62,55.7,55.44,55.58,53206.0,55.62,55.7,55.44,55.58,53206.0
2025-04-03 11:30:00,55.58,55.98,55.53,55.96,81170.0,55.58,55.98,55.53,55.96,81170.0
2025-04-03 11:35:00,55.93,56.01,55.8,55.88,29387.0,55.93,56.01,55.8,55.88,29387.0
2025-04-03 11:40:00,55.88,56.06,55.85,55.89,15432.0,55.88,56.06,55.85,55.89,15432.0
2025-04-03 11:45:00,55.89,55.89,55.68,55.72,14030.0,55.89,55.89,55.68,55.72,14030.0
2025-04-03 11:50:00,55.75,56.04,55.65,56.04,22880.0,55.75,56.04,55.65,56.04,22880.0
2025-04-03 11:55:00,56.05,56.28,56.02,56.16,14131.0,56.05,56.28,56.02,56.16,14131.0
2025-04-03 12:00:00,56.15,56.39,56.15,56.26,15363.0,56.15,56.39,56.15,56.26,15363.0
2025-04-03 12:05:00,56.3,56.34,56.17,56.21,20062.0,56.3,56.34,56.17,56.21,20062.0
2025-04-03 12:10:00,56.21,56.41,56.18,56.33,11974.0,56.21,56.41,56.18,56.33,11974.0
2025-04-03 12:15:00,56.33,56.47,56.28,56.43,15465.0,56.33,56.47,56.28,56.43,15465.0
2025-04-03 12:20:00,56.42,56.53,56.34,56.48,17805.0,56.42,56.53,56.34,56.48,17805.0
2025-04-03 12:25:00,56.48,56.56,56.39,56.53,29259.0,56.48,56.56,56.39,56.53,29259.0
2025-04-03 12:30:00,56.56,56.59,56.28,56.32,16931.0,56.56,56.59,56.28,56.32,16931.0
2025-04-03 12:35:00,56.3,56.32,56.19,56.19,9254.0,56.3,56.32,56.19,56.19,9254.0
2025-04-03 12:40:00,56.19,56.28,56.06,56.1,12591.0,56.19,56.28,56.06,56.1,12591.0
2025-04-03 12:45:00,56.1,56.18,56.0,56.0,10484.0,56.1,56.18,56.0,56.0,10484.0
2025-04-03 12:50:00,56.01,56.04,55.81,55.84,9448.0,56.01,56.04,55.81,55.84,9448.0
2025-04-03 12:55:00,55.78,55.81,55.68,55.79,14903.0,55.78,55.81,55.68,55.79,14903.0
2025-04-03 13:00:00,55.76,55.81,55.63,55.65,25240.0,55.76,55.81,55.63,55.65,25240.0
2025-04-03 13:05:00,55.67,55.84,55.64,55.66,27281.0,55.67,55.84,55.64,55.66,27281.0
2025-04-03 13:10:00,55.64,55.78,55.6,55.61,20084.0,55.64,55.78,55.6,55.61,20084.0
2025-04-03 13:15:00,55.61,55.66,55.49,55.49,24290.0,55.61,55.66,55.49,55.49,24290.0
2025-04-03 13:20:00,55.53,55.54,55.36,55.38,26378.0,55.53,55.54,55.36,55.38,26378.0
2025-04-03 13:25:00,55.38,55.46,55.33,55.43,11637.0,55.38,55.46,55.33,55.43,11637.0
2025-04-03 13:30:00,55.43,55.58,55.43,55.58,21759.0,55.43,55.58,55.43,55.58,21759.0
2025-04-03 13:35:00,55.58,55.76,55.57,55.67,20497.0,55.58,55.76,55.57,55.67,20497.0
2025-04-03 13:40:00,55.67,55.72,55.62,55.72,13419.0,55.67,55.72,55.62,55.72,13419.0
2025-04-03 13:45:00,55.7,55.74,55.64,55.65,14442.0,55.7,55.74,55.64,55.65,14442.0
2025-04-03 13:50:00,55.65,55.65,55.46,55.53,10863.0,55.65,55.65,55.46,55.53,10863.0
2025-04-03 13:55:00,55.53,55.53,55.4,55.42,13086.0,55.53,55.53,55.4,55.42,13086.0
2025-04-03 14:00:00,55.44,55.47,55.37,55.43,26323.0,55.44,55.47,55.37,55.43,26323.0
2025-04-03 14:05:00,55.39,55.44,55.3,55.34,32345.0,55.39,55.44,55.3,55.34,32345.0
2025-04-03 14:10:00,55.34,55.35,55.24,55.27,23532.0,55.34,55.35,55.24,55.27,23532.0
2025-04-03 14:15:00,55.25,55.36,55.25,55.34,14984.0,55.25,55.36,55.25,55.34,14984.0
2025-04-03 14:20:00,55.34,55.46,55.29,55.38,21932.0,55.34,55.46,55.29,55.38,21932.0
2025-04-03 14:25:00,55.4,55.52,55.4,55.51,39168.0,55.4,55.52,55.4,55.51,39168.0
2025-04-03 14:30:00,55.52,55.68,55.45,55.51,36820.0,55.52,55.68,55.45,55.51,36820.0
2025-04-03 14:35:00,55.53,55.65,55.49,55.61,26261.0,55.53,55.65,55.49,55.61,26261.0
2025-04-03 14:40:00,55.6,55.8,55.57,55.8,66120.0,55.6,55.8,55.57,55.8,66120.0
2025-04-03 14:45:00,55.8,55.8,55.68,55.79,34001.0,55.8,55.8,55.68,55.79,34001.0
2025-04-03 14:50:00,55.79,55.83,55.61,55.63,31509.0,55.79,55.83,55.61,55.63,31509.0
2025-04-03 14:55:00,55.66,55.81,55.62,55.8,22576.0,55.66,55.81,55.62,55.8,22576.0
2025-04-03 15:00:00,55.8,55.88,55.69,55.82,46550.0,55.8,55.88,55.69,55.82,46550.0
2025-04-03 15:05:00,55.82,55.86,55.79,55.8,21829.0,55.82,55.86,55.79,55.8,21829.0
2025-04-03 15:10:00,55.8,55.94,55.75,55.82,41711.0,55.8,55.94,55.75,55.82,41711.0
2025-04-03 15:15:00,55.8,55.8,55.45,55.61,27552.0,55.8,55.8,55.45,55.61,27552.0
2025-04-03 15:20:00,55.59,55.62,55.46,55.56,24130.0,55.59,55.62,55.46,55.56,24130.0
2025-04-03 15:25:00,55.58,55.59,55.46,55.51,30782.0,55.58,55.59,55.46,55.51,30782.0
2025-04-03 15:30:00,55.49,55.52,55.41,55.45,27627.0,55.49,55.52,55.41,55.45,27627.0
2025-04-03 15:35:00,55.42,55.62,55.41,55.54,49577.0,55.42,55.62,55.41,55.54,49577.0
2025-04-03 15:40:00,55.53,55.76,55.5,55.69,68634.0,55.53,55.76,55.5,55.69,68634.0
2025-04-03 15:45:00,55.71,55.72,55.4,55.52,80882.0,55.71,55.72,55.4,55.52,80882.0
2025-04-03 15:50:00,55.5,55.6,55.29,55.54,158563.0,55.5,55.6,55.29,55.54,158563.0
2025-04-03 15:55:00,55.54,55.54,55.37,55.42,294963.0,55.54,55.54,55.37,55.42,294963.0
2025-04-04 09:30:00,53.07,53.67,51.47,51.94,172560.0,53.07,53.67,51.47,51.94,172560.0
2025-04-04 09:35:00,52.0,52.08,51.16,51.91,192998.0,52.0,52.08,51.16,51.91,192998.0
2025-04-04 09:40:00,51.91,52.01,51.26,51.96,65994.0,51.91,52.01,51.26,51.96,65994.0
2025-04-04 09:45:00,51.78,52.27,51.69,51.9,34942.0,51.78,52.27,51.69,51.9,34942.0
2025-04-04 09:50:00,51.9,52.04,51.58,51.65,59263.0,51.9,52.04,51.58,51.65,59263.0
2025-04-04 09:55:00,51.65,52.24,51.53,51.83,28416.0,51.65,52.24,51.53,51.83,28416.0
2025-04-04 10:00:00,51.8,52.26,51.68,52.15,21797.0,51.8,52.26,51.68,52.15,21797.0
2025-04-04 10:05:00,52.16,52.27,51.83,51.91,15843.0,52.16,52.27,51.83,51.91,15843.0
2025-04-04 10:10:00,51.9,51.9,51.52,51.59,13812.0,51.9,51.9,51.52,51.59,13812.0
2025-04-04 10:15:00,51.59,51.64,51.35,51.46,62183.0,51.59,51.64,51.35,51.46,62183.0
2025-04-04 10:20:00,51.45,51.59,51.32,51.46,32104.0,51.45,51.59,51.32,51.46,32104.0
2025-04-04 10:25:00,51.44,51.54,51.22,51.22,18424.0,51.44,51.54,51.22,51.22,18424.0
2025-04-04 10:30:00,51.17,51.43,51.06,51.12,35148.0,51.17,51.43,51.06,51.12,35148.0
2025-04-04 10:35:00,51.14,51.14,50.89,50.97,19237.0,51.14,51.14,50.89,50.97,19237.0
2025-04-04 10:40:00,51.01,51.08,50.66,50.7,21912.0,51.01,51.08,50.66,50.7,21912.0
2025-04-04 10:45:00,50.7,50.7,50.3,50.42,33942.0,50.7,50.7,50.3,50.42,33942.0
2025-04-04 10:50:00,50.36,50.87,50.1,50.78,35533.0,50.36,50.87,50.1,50.78,35533.0
2025-04-04 10:55:00,50.77,51.05,50.72,50.95,36960.0,50.77,51.05,50.72,50.95,36960.0
2025-04-04 11:00:00,50.9,51.85,50.87,51.74,55688.0,50.9,51.85,50.87,51.74,55688.0
2025-04-04 11:05:00,51.82,52.06,51.63,51.98,31262.0,51.82,52.06,51.63,51.98,31262.0
2025-04-04 11:10:00,51.99,52.81,51.98,52.6,43557.0,51.99,52.81,51.98,52.6,43557.0
2025-04-04 11:15:00,52.62,52.92,52.52,52.65,57318.0,52.62,52.92,52.52,52.65,57318.0
2025-04-04 11:20:00,52.66,53.01,52.53,52.97,96091.0,52.66,53.01,52.53,52.97,96091.0
2025-04-04 11:25:00,52.92,52.95,52.28,52.32,33118.0,52.92,52.95,52.28,52.32,33118.0
2025-04-04 11:30:00,52.32,52.49,52.18,52.24,14224.0,52.32,52.49,52.18,52.24,14224.0
2025-04-04 11:35:00,52.13,52.17,51.81,52.0,16524.0,52.13,52.17,51.81,52.0,16524.0
2025-04-04 11:40:00,51.97,52.29,51.89,52.23,16068.0,51.97,52.29,51.89,52.23,16068.0
2025-04-04 11:45:00,52.19,52.56,52.12,52.49,18960.0,52.19,52.56,52.12,52.49,18960.0
2025-04-04 11:50:00,52.49,52.63,52.0,52.16,22394.0,52.49,52.63,52.0,52.16,22394.0
2025-04-04 11:55:00,52.16,52.23,51.9,51.93,18525.0,52.16,52.23,51.9,51.93,18525.0
2025-04-04 12:00:00,51.85,52.33,51.85,52.1,33464.0,51.85,52.33,51.85,52.1,33464.0
2025-04-04 12:05:00,52.1,52.33,52.01,52.05,8016.0,52.1,52.33,52.01,52.05,8016.0
2025-04-04 12:10:00,52.09,52.24,51.99,52.17,16118.0,52.09,52.24,51.99,52.17,16118.0
2025-04-04 12:15:00,52.2,52.24,51.59,51.6,11139.0,52.2,52.24,51.59,51.6,11139.0
2025-04-04 12:20:00,51.59,51.69,51.47,51.53,15047.0,51.59,51.69,51.47,51.53,15047.0
2025-04-04 12:25:00,51.58,51.75,51.53,51.66,19425.0,51.58,51.75,51.53,51.66,19425.0
2025-04-04 12:30:00,51.62,51.71,51.5,51.5,20570.0,51.62,51.71,51.5,51.5,20570.0
2025-04-04 12:35:00,51.49,51.86,51.49,51.78,18308.0,51.49,51.86,51.49,51.78,18308.0
2025-04-04 12:40:00,51.83,51.84,51.68,51.71,35248.0,51.83,51.84,51.68,51.71,35248.0
2025-04-04 12:45:00,51.68,51.71,51.55,51.57,19778.0,51.68,51.71,51.55,51.57,19778.0
2025-04-04 12:50:00,51.56,51.72,51.49,51.7,16217.0,51.56,51.72,51.49,51.7,16217.0
2025-04-04 12:55:00,51.7,51.76,51.59,51.62,18892.0,51.7,51.76,51.59,51.62,18892.0
2025-04-04 13:00:00,51.63,51.83,51.54,51.66,8088.0,51.63,51.83,51.54,51.66,8088.0
2025-04-04 13:05:00,51.58,51.79,51.52,51.74,14297.0,51.58,51.79,51.52,51.74,14297.0
2025-04-04 13:10:00,51.73,51.74,51.47,51.52,21290.0,51.73,51.74,51.47,51.52,21290.0
2025-04-04 13:15:00,51.5,51.56,51.32,51.5,31966.0,51.5,51.56,51.32,51.5,31966.0
2025-04-04 13:20:00,51.54,51.74,51.52,51.66,17721.0,51.54,51.74,51.52,51.66,17721.0
2025-04-04 13:25:00,51.69,51.92,51.69,51.82,20724.0,51.69,51.92,51.69,51.82,20724.0
2025-04-04 13:30:00,51.86,51.94,51.65,51.82,78269.0,51.86,51.94,51.65,51.82,78269.0
2025-04-04 13:35:00,51.8,52.1,51.78,51.94,36677.0,51.8,52.1,51.78,51.94,36677.0
2025-04-04 13:40:00,51.94,52.22,51.94,52.14,37821.0,51.94,52.22,51.94,52.14,37821.0
2025-04-04 13:45:00,52.21,52.63,52.15,52.6,67246.0,52.21,52.63,52.15,52.6,67246.0
2025-04-04 13:50:00,52.6,52.6,52.37,52.5,32394.0,52.6,52.6,52.37,52.5,32394.0
2025-04-04 13:55:00,52.51,52.79,52.35,52.75,25398.0,52.51,52.79,52.35,52.75,25398.0
2025-04-04 14:00:00,52.79,52.95,52.73,52.81,55627.0,52.79,52.95,52.73,52.81,55627.0
2025-04-04 14:05:00,52.82,52.83,52.48,52.57,11046.0,52.82,52.83,52.48,52.57,11046.0
2025-04-04 14:10:00,52.6,52.79,52.51,52.64,39225.0,52.6,52.79,52.51,52.64,39225.0
2025-04-04 14:15:00,52.61,52.61,52.31,52.44,19108.0,52.61,52.61,52.31,52.44,19108.0
2025-04-04 14:20:00,52.48,52.5,52.25,52.25,23851.0,52.48,52.5,52.25,52.25,23851.0
2025-04-04 14:25:00,52.27,52.32,52.22,52.3,18113.0,52.27,52.32,52.22,52.3,18113.0
2025-04-04 14:30:00,52.32,52.51,52.26,52.4,18448.0,52.32,52.51,52.26,52.4,18448.0
2025-04-04 14:35:00,52.44,52.48,52.28,52.37,16975.0,52.44,52.48,52.28,52.37,16975.0
2025-04-04 14:40:00,52.35,52.53,52.26,52.27,19864.0,52.35,52.53,52.26,52.27,19864.0
2025-04-04 14:45:00,52.31,52.69,52.28,52.69,26209.0,52.31,52.69,52.28,52.69,26209.0
2025-04-04 14:50:00,52.65,52.83,52.46,52.62,27658.0,52.65,52.83,52.46,52.62,27658.0
2025-04-04 14:55:00,52.63,52.78,52.53,52.69,23693.0,52.63,52.78,52.53,52.69,23693.0
2025-04-04 15:00:00,52.75,52.81,52.58,52.64,25508.0,52.75,52.81,52.58,52.64,25508.0
2025-04-04 15:05:00,52.6,52.87,52.56,52.74,23689.0,52.6,52.87,52.56,52.74,23689.0
2025-04-04 15:10:00,52.74,53.13,52.73,53.09,34948.0,52.74,53.13,52.73,53.09,34948.0
2025-04-04 15:15:00,53.05,53.09,52.92,53.0,62121.0,53.05,53.09,52.92,53.0,62121.0
2025-04-04 15:20:00,53.0,53.57,53.0,53.49,32279.0,53.0,53.57,53.0,53.49,32279.0
2025-04-04 15:25:00,53.52,53.63,53.43,53.52,39509.0,53.52,53.63,53.43,53.52,39509.0
2025-04-04 15:30:00,53.48,53.67,53.43,53.59,109823.0,53.48,53.67,53.43,53.59,109823.0
2025-04-04 15:35:00,53.6,53.77,53.37,53.5,95379.0,53.6,53.77,53.37,53.5,95379.0
2025-04-04 15:40:00,53.48,53.58,53.24,53.53,67833.0,53.48,53.58,53.24,53.53,67833.0
2025-04-04 15:45:00,53.56,53.76,53.46,53.5,65779.0,53.56,53.76,53.46,53.5,65779.0
2025-04-04 15:50:00,53.5,53.54,53.2,53.3,163025.0,53.5,53.54,53.2,53.3,163025.0
2025-04-04 15:55:00,53.3,53.3,52.96,53.01,384239.0,53.3,53.3,52.96,53.01,384239.0
2025-04-07 09:30:00,51.08,52.41,51.05,51.77,88825.0,51.08,52.41,51.05,51.77,88825.0
2025-04-07 09:35:00,51.76,51.76,51.09,51.33,26262.0,51.76,51.76,51.09,51.33,26262.0
2025-04-07 09:40:00,51.33,51.35,50.69,51.05,43338.0,51.33,51.35,50.69,51.05,43338.0
2025-04-07 09:45:00,50.99,51.73,50.79,51.63,22755.0,50.99,51.73,50.79,51.63,22755.0
2025-04-07 09:50:00,51.73,52.29,51.72,52.23,25195.0,51.73,52.29,51.72,52.23,25195.0
2025-04-07 09:55:00,52.32,52.91,52.15,52.6,18425.0,52.32,52.91,52.15,52.6,18425.0
2025-04-07 10:00:00,52.56,52.91,52.23,52.61,28003.0,52.56,52.91,52.23,52.61,28003.0
2025-04-07 10:05:00,52.48,52.82,52.23,52.32,18265.0,52.48,52.82,52.23,52.32,18265.0
2025-04-07 10:10:00,52.25,54.73,52.24,54.45,71579.0,52.25,54.73,52.24,54.45,71579.0
2025-04-07 10:15:00,54.45,55.06,54.1,54.16,36045.0,54.45,55.06,54.1,54.16,36045.0
2025-04-07 10:20:00,54.1,54.17,52.48,52.8,166727.0,54.1,54.17,52.48,52.8,166727.0
2025-04-07 10:25:00,52.69,53.27,52.23,52.47,151146.0,52.69,53.27,52.23,52.47,151146.0
2025-04-07 10:30:00,52.33,52.8,52.05,52.06,21875.0,52.33,52.8,52.05,52.06,21875.0
2025-04-07 10:35:00,52.23,52.28,51.62,51.7,7549.0,52.23,52.28,51.62,51.7,7549.0
2025-04-07 10:40:00,51.72,52.24,51.37,52.16,21089.0,51.72,52.24,51.37,52.16,21089.0
2025-04-07 10:45:00,52.2,52.37,52.06,52.16,13275.0,52.2,52.37,52.06,52.16,13275.0
2025-04-07 10:50:00,52.27,53.2,52.2,53.2,65300.0,52.27,53.2,52.2,53.2,65300.0
2025-04-07 10:55:00,53.18,53.18,52.73,52.81,12031.0,53.18,53.18,52.73,52.81,12031.0
2025-04-07 11:00:00,52.81,53.21,52.67,52.98,5018.0,52.81,53.21,52.67,52.98,5018.0
2025-04-07 11:05:00,53.06,53.06,52.28,52.28,6579.0,53.06,53.06,52.28,52.28,6579.0
2025-04-07 11:10:00,52.23,52.51,51.73,51.93,50782.0,52.23,52.51,51.73,51.93,50782.0
2025-04-07 11:15:00,51.93,52.12,51.27,51.88,58367.0,51.93,52.12,51.27,51.88,58367.0
2025-04-07 11:20:00,51.98,52.17,51.5,51.53,36705.0,51.98,52.17,51.5,51.53,36705.0
2025-04-07 11:25:00,51.53,51.67,51.43,51.43,44019.0,51.53,51.67,51.43,51.43,44019.0
2025-04-07 11:30:00,51.5,51.85,51.47,51.85,17558.0,51.5,51.85,51.47,51.85,17558.0
2025-04-07 11:35:00,51.85,52.35,51.85,52.25,40076.0,51.85,52.35,51.85,52.25,40076.0
2025-04-07 11:40:00,52.28,52.46,52.25,52.41,11497.0,52.28,52.46,52.25,52.41,11497.0
2025-04-07 11:45:00,52.36,52.44,52.13,52.2,13394.0,52.36,52.44,52.13,52.2,13394.0
2025-04-07 11:50:00,52.2,52.32,51.73,51.82,22768.0,52.2,52.32,51.73,51.82,22768.0
2025-04-07 11:55:00,51.81,51.99,51.71,51.94,15073.0,51.81,51.99,51.71,51.94,15073.0
2025-04-07 12:00:00,51.88,51.88,51.6,51.67,25065.0,51.88,51.88,51.6,51.67,25065.0
2025-04-07 12:05:00,51.63,51.65,51.32,51.36,14549.0,51.63,51.65,51.32,51.36,14549.0
2025-04-07 12:10:00,51.36,51.48,51.22,51.37,14719.0,51.36,51.48,51.22,51.37,14719.0
2025-04-07 12:15:00,51.42,51.45,51.19,51.21,10766.0,51.42,51.45,51.19,51.21,10766.0
2025-04-07 12:20:00,51.26,51.48,51.13,51.26,12818.0,51.26,51.48,51.13,51.26,12818.0
2025-04-07 12:25:00,51.36,51.72,51.35,51.72,16658.0,51.36,51.72,51.35,51.72,16658.0
2025-04-07 12:30:00,51.65,51.81,51.57,51.57,19470.0,51.65,51.81,51.57,51.57,19470.0
2025-04-07 12:35:00,51.62,51.63,51.45,51.45,12166.0,51.62,51.63,51.45,51.45,12166.0
2025-04-07 12:40:00,51.36,51.53,51.12,51.17,4059.0,51.36,51.53,51.12,51.17,4059.0
2025-04-07 12:45:00,51.23,51.23,50.83,50.89,10448.0,51.23,51.23,50.83,50.89,10448.0
2025-04-07 12:50:00,50.9,51.12,50.89,51.04,6897.0,50.9,51.12,50.89,51.04,6897.0
2025-04-07 12:55:00,51.04,51.04,50.56,50.69,13740.0,51.04,51.04,50.56,50.69,13740.0
2025-04-07 13:00:00,50.76,51.63,50.75,50.85,28362.0,50.76,51.63,50.75,50.85,28362.0
2025-04-07 13:05:00,50.85,50.97,50.67,50.81,9053.0,50.85,50.97,50.67,50.81,9053.0
2025-04-07 13:10:00,50.72,51.55,50.72,51.52,29153.0,50.72,51.55,50.72,51.52,29153.0
2025-04-07 13:15:00,51.48,51.84,51.38,51.8,20479.0,51.48,51.84,51.38,51.8,20479.0
2025-04-07 13:20:00,51.89,51.95,51.66,51.73,14964.0,51.89,51.95,51.66,51.73,14964.0
2025-04-07 13:25:00,51.77,51.91,51.58,51.91,39870.0,51.77,51.91,51.58,51.91,39870.0
2025-04-07 13:30:00,51.83,51.85,51.54,51.76,44208.0,51.83,51.85,51.54,51.76,44208.0
2025-04-07 13:35:00,51.82,52.07,51.68,51.97,12595.0,51.82,52.07,51.68,51.97,12595.0
2025-04-07 13:40:00,51.98,52.29,51.7,52.29,9160.0,51.98,52.29,51.7,52.29,9160.0
2025-04-07 13:45:00,52.28,52.47,51.93,52.28,18628.0,52.28,52.47,51.93,52.28,18628.0
2025-04-07 13:50:00,52.28,52.34,52.0,52.22,31323.0,52.28,52.34,52.0,52.22,31323.0
2025-04-07 13:55:00,52.19,52.28,51.99,52.2,20270.0,52.19,52.28,51.99,52.2,20270.0
2025-04-07 14:00:00,52.25,52.35,51.96,52.17,22804.0,52.25,52.35,51.96,52.17,22804.0
2025-04-07 14:05:00,51.95,52.04,51.73,51.86,13212.0,51.95,52.04,51.73,51.86,13212.0
2025-04-07 14:10:00,51.94,52.11,51.64,51.79,22673.0,51.94,52.11,51.64,51.79,22673.0
2025-04-07 14:15:00,51.79,52.22,51.67,52.16,8578.0,51.79,52.22,51.67,52.16,8578.0
2025-04-07 14:20:00,52.23,52.3,52.02,52.21,23235.0,52.23,52.3,52.02,52.21,23235.0
2025-04-07 14:25:00,52.18,52.19,51.58,51.63,20722.0,52.18,52.19,51.58,51.63,20722.0
2025-04-07 14:30:00,51.68,51.89,51.52,51.89,9830.0,51.68,51.89,51.52,51.89,9830.0
2025-04-07 14:35:00,51.87,52.31,51.87,52.27,23267.0,51.87,52.31,51.87,52.27,23267.0
2025-04-07 14:40:00,52.27,52.37,52.08,52.16,23511.0,52.27,52.37,52.08,52.16,23511.0
2025-04-07 14:45:00,52.15,52.25,51.97,52.15,16732.0,52.15,52.25,51.97,52.15,16732.0
2025-04-07 14:50:00,52.1,52.1,51.76,51.77,5588.0,52.1,52.1,51.76,51.77,5588.0
2025-04-07 14:55:00,51.79,51.82,51.57,51.71,26455.0,51.79,51.82,51.57,51.71,26455.0
2025-04-07 15:00:00,51.71,52.18,51.7,51.96,37549.0,51.71,52.18,51.7,51.96,37549.0
2025-04-07 15:05:00,52.01,52.01,51.7,51.71,32326.0,52.01,52.01,51.7,51.71,32326.0
2025-04-07 15:10:00,51.71,51.91,51.65,51.77,42388.0,51.71,51.91,51.65,51.77,42388.0
2025-04-07 15:15:00,51.72,52.21,51.59,52.21,26985.0,51.72,52.21,51.59,52.21,26985.0
2025-04-07 15:20:00,52.19,52.19,51.84,51.91,33858.0,52.19,52.19,51.84,51.91,33858.0
2025-04-07 15:25:00,51.85,52.01,51.7,51.7,18352.0,51.85,52.01,51.7,51.7,18352.0
2025-04-07 15:30:00,51.7,52.34,51.69,52.21,31839.0,51.7,52.34,51.69,52.21,31839.0
2025-04-07 15:35:00,52.26,52.27,52.07,52.12,86793.0,52.26,52.27,52.07,52.12,86793.0
2025-04-07 15:40:00,52.16,52.21,51.73,51.73,48303.0,52.16,52.21,51.73,51.73,48303.0
2025-04-07 15:45:00,51.76,51.97,51.74,51.91,77453.0,51.76,51.97,51.74,51.91,77453.0
2025-04-07 15:50:00,51.84,52.07,51.75,51.98,66930.0,51.84,52.07,51.75,51.98,66930.0
2025-04-07 15:55:00,52.01,52.18,51.96,51.99,253365.0,52.01,52.18,51.96,51.99,253365.0
2025-04-08 09:30:00,53.43,53.56,52.6,52.98,45785.0,53.43,53.56,52.6,52.98,45785.0
2025-04-08 09:35:00,52.85,53.15,52.38,52.84,13714.0,52.85,53.15,52.38,52.84,13714.0
2025-04-08 09:40:00,52.92,53.42,52.81,53.06,22409.0,52.92,53.42,52.81,53.06,22409.0
2025-04-08 09:45:00,53.1,53.29,52.86,53.0,16789.0,53.1,53.29,52.86,53.0,16789.0
2025-04-08 09:50:00,53.02,53.22,52.83,53.02,29912.0,53.02,53.22,52.83,53.02,29912.0
2025-04-08 09:55:00,52.97,53.13,52.85,53.03,19893.0,52.97,53.13,52.85,53.03,19893.0
2025-04-08 10:00:00,53.02,53.1,52.79,53.09,12847.0,53.02,53.1,52.79,53.09,12847.0
2025-04-08 10:05:00,53.0,53.09,52.82,53.0,17225.0,53.0,53.09,52.82,53.0,17225.0
2025-04-08 10:10:00,53.06,53.27,52.76,53.27,19667.0,53.06,53.27,52.76,53.27,19667.0
2025-04-08 10:15:00,53.27,53.27,53.01,53.01,39824.0,53.27,53.27,53.01,53.01,39824.0
2025-04-08 10:20:00,53.14,53.21,52.95,53.02,17017.0,53.14,53.21,52.95,53.02,17017.0
2025-04-08 10:25:00,53.02,53.26,52.97,53.15,26879.0,53.02,53.26,52.97,53.15,26879.0
2025-04-08 10:30:00,53.15,53.21,53.0,53.15,17440.0,53.15,53.21,53.0,53.15,17440.0
2025-04-08 10:35:00,53.16,53.32,53.1,53.28,27740.0,53.16,53.32,53.1,53.28,27740.0
2025-04-08 10:40:00,53.28,53.28,52.83,52.85,14670.0,53.28,53.28,52.83,52.85,14670.0
2025-04-08 10:45:00,52.82,52.91,52.72,52.75,13964.0,52.82,52.91,52.72,52.75,13964.0
2025-04-08 10:50:00,52.8,52.8,52.47,52.51,20911.0,52.8,52.8,52.47,52.51,20911.0
2025-04-08 10:55:00,52.52,52.57,52.25,52.25,17019.0,52.52,52.57,52.25,52.25,17019.0
2025-04-08 11:00:00,52.25,52.54,52.15,52.44,11591.0,52.25,52.54,52.15,52.44,11591.0
2025-04-08 11:05:00,52.44,52.44,52.13,52.23,11088.0,52.44,52.44,52.13,52.23,11088.0
2025-04-08 11:10:00,52.18,52.23,52.0,52.02,8628.0,52.18,52.23,52.0,52.02,8628.0
2025-04-08 11:15:00,52.02,52.02,51.68,51.99,24609.0,52.02,52.02,51.68,51.99,24609.0
2025-04-08 11:20:00,52.01,52.08,51.61,51.68,14066.0,52.01,52.08,51.61,51.68,14066.0
2025-04-08 11:25:00,51.66,51.87,51.59,51.64,18676.0,51.66,51.87,51.59,51.64,18676.0
2025-04-08 11:30:00,51.64,51.8,51.55,51.74,76682.0,51.64,51.8,51.55,51.74,76682.0
2025-04-08 11:35:00,51.71,52.02,51.71,52.01,12590.0,51.71,52.02,51.71,52.01,12590.0
2025-04-08 11:40:00,51.96,52.02,51.89,51.96,7987.0,51.96,52.02,51.89,51.96,7987.0
2025-04-08 11:45:00,51.98,52.09,51.78,51.82,10316.0,51.98,52.09,51.78,51.82,10316.0
2025-04-08 11:50:00,51.82,51.88,51.68,51.85,13139.0,51.82,51.88,51.68,51.85,13139.0
2025-04-08 11:55:00,51.9,51.92,51.79,51.89,7881.0,51.9,51.92,51.79,51.89,7881.0
2025-04-08 12:00:00,51.89,52.0,51.81,51.96,9177.0,51.89,52.0,51.81,51.96,9177.0
2025-04-08 12:05:00,51.97,52.13,51.85,51.85,8263.0,51.97,52.13,51.85,51.85,8263.0
2025-04-08 12:10:00,51.93,51.99,51.78,51.79,8956.0,51.93,51.99,51.78,51.79,8956.0
2025-04-08 12:15:00,51.79,51.81,51.52,51.55,7859.0,51.79,51.81,51.52,51.55,7859.0
2025-04-08 12:20:00,51.55,51.59,51.32,51.38,8485.0,51.55,51.59,51.32,51.38,8485.0
2025-04-08 12:25:00,51.4,51.56,51.36,51.54,5296.0,51.4,51.56,51.36,51.54,5296.0
2025-04-08 12:30:00,51.54,51.62,51.2,51.37,13089.0,51.54,51.62,51.2,51.37,13089.0
2025-04-08 12:35:00,51.38,51.38,50.93,50.97,11726.0,51.38,51.38,50.93,50.97,11726.0
2025-04-08 12:40:00,51.04,51.05,50.73,50.85,9630.0,51.04,51.05,50.73,50.85,9630.0
2025-04-08 12:45:00,50.87,51.06,50.67,50.8,16861.0,50.87,51.06,50.67,50.8,16861.0
2025-04-08 12:50:00,50.88,50.9,50.63,50.64,7805.0,50.88,50.9,50.63,50.64,7805.0
2025-04-08 12:55:00,50.65,50.76,50.34,50.36,15648.0,50.65,50.76,50.34,50.36,15648.0
2025-04-08 13:00:00,50.36,50.48,50.22,50.48,21408.0,50.36,50.48,50.22,50.48,21408.0
2025-04-08 13:05:00,50.48,50.51,50.06,50.07,19164.0,50.48,50.51,50.06,50.07,19164.0
2025-04-08 13:10:00,50.09,50.24,49.82,50.04,26103.0,50.09,50.24,49.82,50.04,26103.0
2025-04-08 13:15:00,49.9,50.22,49.9,50.04,13081.0,49.9,50.22,49.9,50.04,13081.0
2025-04-08 13:20:00,49.98,50.02,49.75,49.83,6567.0,49.98,50.02,49.75,49.83,6567.0
2025-04-08 13:25:00,49.87,49.96,49.61,49.64,15935.0,49.87,49.96,49.61,49.64,15935.0
2025-04-08 13:30:00,49.67,49.86,49.64,49.65,12242.0,49.67,49.86,49.64,49.65,12242.0
2025-04-08 13:35:00,49.61,50.02,49.56,49.79,29403.0,49.61,50.02,49.56,49.79,29403.0
2025-04-08 13:40:00,49.86,50.33,49.79,50.24,17259.0,49.86,50.33,49.79,50.24,17259.0
2025-04-08 13:45:00,50.17,50.19,49.82,49.94,7122.0,50.17,50.19,49.82,49.94,7122.0
2025-04-08 13:50:00,49.9,50.03,49.8,49.84,8851.0,49.9,50.03,49.8,49.84,8851.0
2025-04-08 13:55:00,49.88,50.0,49.87,49.98,14105.0,49.88,50.0,49.87,49.98,14105.0
2025-04-08 14:00:00,49.98,50.12,49.86,50.0,20872.0,49.98,50.12,49.86,50.0,20872.0
2025-04-08 14:05:00,49.93,50.01,49.79,49.9,12809.0,49.93,50.01,49.79,49.9,12809.0
2025-04-08 14:10:00,49.9,49.95,49.75,49.77,6397.0,49.9,49.95,49.75,49.77,6397.0
2025-04-08 14:15:00,49.74,50.01,49.72,49.98,11630.0,49.74,50.01,49.72,49.98,11630.0
2025-04-08 14:20:00,49.95,49.98,49.72,49.86,28247.0,49.95,49.98,49.72,49.86,28247.0
2025-04-08 14:25:00,49.88,49.88,49.6,49.61,23483.0,49.88,49.88,49.6,49.61,23483.0
2025-04-08 14:30:00,49.65,50.38,49.65,49.8,27033.0,49.65,50.38,49.65,49.8,27033.0
2025-04-08 14:35:00,49.81,49.82,49.6,49.65,18598.0,49.81,49.82,49.6,49.65,18598.0
2025-04-08 14:40:00,49.65,49.65,49.46,49.54,14906.0,49.65,49.65,49.46,49.54,14906.0
2025-04-08 14:45:00,49.53,49.77,49.5,49.73,27172.0,49.53,49.77,49.5,49.73,27172.0
2025-04-08 14:50:00,49.72,49.75,49.6,49.68,7933.0,49.72,49.75,49.6,49.68,7933.0
2025-04-08 14:55:00,49.67,49.67,49.45,49.48,14575.0,49.67,49.67,49.45,49.48,14575.0
2025-04-08 15:00:00,49.48,49.54,49.26,49.3,17630.0,49.48,49.54,49.26,49.3,17630.0
2025-04-08 15:05:00,49.3,49.33,49.03,49.05,20025.0,49.3,49.33,49.03,49.05,20025.0
2025-04-08 15:10:00,49.04,49.13,48.83,48.83,19367.0,49.04,49.13,48.83,48.83,19367.0
2025-04-08 15:15:00,48.83,48.9,48.51,48.55,22128.0,48.83,48.9,48.51,48.55,22128.0
2025-04-08 15:20:00,48.55,48.87,48.53,48.86,36189.0,48.55,48.87,48.53,48.86,36189.0
2025-04-08 15:25:00,48.91,49.18,48.88,49.09,32960.0,48.91,49.18,48.88,49.09,32960.0
2025-04-08 15:30:00,49.06,49.14,48.91,48.96,53922.0,49.06,49.14,48.91,48.96,53922.0
2025-04-08 15:35:00,48.9,48.9,48.46,48.55,19246.0,48.9,48.9,48.46,48.55,19246.0
2025-04-08 15:40:00,48.51,48.88,48.48,48.53,34660.0,48.51,48.88,48.48,48.53,34660.0
2025-04-08 15:45:00,48.55,48.59,48.34,48.35,48053.0,48.55,48.59,48.34,48.35,48053.0
2025-04-08 15:50:00,48.38,49.2,48.38,49.17,146500.0,48.38,49.2,48.38,49.17,146500.0
2025-04-08 15:55:00,49.14,49.45,49.02,49.39,466767.0,49.14,49.45,49.02,49.39,466767.0
2025-04-09 09:30:00,48.77,49.0,48.42,48.42,47986.0,48.77,49.0,48.42,48.42,47986.0
2025-04-09 09:35:00,48.42,49.16,48.07,49.0,19510.0,48.42,49.16,48.07,49.0,19510.0
2025-04-09 09:40:00,49.18,49.32,48.45,48.58,11583.0,49.18,49.32,48.45,48.58,11583.0
2025-04-09 09:45:00,48.59,48.69,48.29,48.63,20130.0,48.59,48.69,48.29,48.63,20130.0
2025-04-09 09:50:00,48.63,48.84,48.51,48.57,22569.0,48.63,48.84,48.51,48.57,22569.0
2025-04-09 09:55:00,48.62,48.86,48.54,48.57,47349.0,48.62,48.86,48.54,48.57,47349.0
2025-04-09 10:00:00,48.66,49.15,48.56,48.86,28253.0,48.66,49.15,48.56,48.86,28253.0
2025-04-09 10:05:00,48.85,48.87,48.2,48.21,17374.0,48.85,48.87,48.2,48.21,17374.0
2025-04-09 10:10:00,48.21,48.53,47.99,48.04,21670.0,48.21,48.53,47.99,48.04,21670.0
2025-04-09 10:15:00,48.14,48.36,47.95,48.16,24375.0,48.14,48.36,47.95,48.16,24375.0
2025-04-09 10:20:00,48.14,48.45,47.91,48.23,61352.0,48.14,48.45,47.91,48.23,61352.0
2025-04-09 10:25:00,48.23,48.36,48.0,48.21,93466.0,48.23,48.36,48.0,48.21,93466.0
2025-04-09 10:30:00,48.29,48.79,48.25,48.79,27504.0,48.29,48.79,48.25,48.79,27504.0
2025-04-09 10:35:00,48.68,48.72,48.38,48.44,23213.0,48.68,48.72,48.38,48.44,23213.0
2025-04-09 10:40:00,48.34,48.35,48.17,48.18,29909.0,48.34,48.35,48.17,48.18,29909.0
2025-04-09 10:45:00,48.26,48.59,48.26,48.35,19545.0,48.26,48.59,48.26,48.35,19545.0
2025-04-09 10:50:00,48.26,48.31,47.93,48.0,23690.0,48.26,48.31,47.93,48.0,23690.0
2025-04-09 10:55:00,48.04,48.06,47.84,47.88,5108.0,48.04,48.06,47.84,47.88,5108.0
2025-04-09 11:00:00,47.87,47.94,47.78,47.93,7179.0,47.87,47.94,47.78,47.93,7179.0
2025-04-09 11:05:00,47.93,48.22,47.93,48.05,42431.0,47.93,48.22,47.93,48.05,42431.0
2025-04-09 11:10:00,48.04,48.18,47.9,48.08,29087.0,48.04,48.18,47.9,48.08,29087.0
2025-04-09 11:15:00,48.01,48.25,47.94,48.23,18673.0,48.01,48.25,47.94,48.23,18673.0
2025-04-09 11:20:00,48.23,48.28,48.08,48.26,31067.0,48.23,48.28,48.08,48.26,31067.0
2025-04-09 11:25:00,48.22,48.32,48.12,48.23,21525.0,48.22,48.32,48.12,48.23,21525.0
2025-04-09 11:30:00,48.19,48.28,47.98,48.03,24013.0,48.19,48.28,47.98,48.03,24013.0
2025-04-09 11:35:00,48.03,48.15,47.84,47.9,18671.0,48.03,48.15,47.84,47.9,18671.0
2025-04-09 11:40:00,47.98,48.02,47.84,47.94,10951.0,47.98,48.02,47.84,47.94,10951.0
2025-04-09 11:45:00,47.96,48.34,47.96,48.17,13562.0,47.96,48.34,47.96,48.17,13562.0
2025-04-09 11:50:00,48.27,48.28,48.08,48.08,8969.0,48.27,48.28,48.08,48.08,8969.0
2025-04-09 11:55:00,48.1,48.13,47.82,47.95,9151.0,48.1,48.13,47.82,47.95,9151.0
2025-04-09 12:00:00,47.95,48.19,47.88,48.14,12873.0,47.95,48.19,47.88,48.14,12873.0
2025-04-09 12:05:00,48.11,48.36,48.11,48.19,18213.0,48.11,48.36,48.11,48.19,18213.0
2025-04-09 12:10:00,48.2,48.47,48.18,48.43,24707.0,48.2,48.47,48.18,48.43,24707.0
2025-04-09 12:15:00,48.4,48.46,48.33,48.38,34859.0,48.4,48.46,48.33,48.38,34859.0
2025-04-09 12:20:00,48.37,48.43,48.25,48.35,12653.0,48.37,48.43,48.25,48.35,12653.0
2025-04-09 12:25:00,48.34,48.46,48.22,48.22,13241.0,48.34,48.46,48.22,48.22,13241.0
2025-04-09 12:30:00,48.22,48.44,48.19,48.39,16873.0,48.22,48.44,48.19,48.39,16873.0
2025-04-09 12:35:00,48.42,48.51,48.22,48.3,17123.0,48.42,48.51,48.22,48.3,17123.0
2025-04-09 12:40:00,48.3,48.33,48.17,48.25,12517.0,48.3,48.33,48.17,48.25,12517.0
2025-04-09 12:45:00,48.28,48.39,48.19,48.37,18783.0,48.28,48.39,48.19,48.37,18783.0
2025-04-09 12:50:00,48.38,48.46,48.26,48.45,26334.0,48.38,48.46,48.26,48.45,26334.0
2025-04-09 12:55:00,48.39,48.49,48.34,48.36,13516.0,48.39,48.49,48.34,48.36,13516.0
2025-04-09 13:00:00,48.39,48.83,48.34,48.8,103064.0,48.39,48.83,48.34,48.8,103064.0
2025-04-09 13:05:00,48.8,48.96,48.36,48.39,21173.0,48.8,48.96,48.36,48.39,21173.0
2025-04-09 13:10:00,48.38,48.38,48.19,48.34,21432.0,48.38,48.38,48.19,48.34,21432.0
2025-04-09 13:15:00,48.34,49.37,47.86,49.1,95175.0,48.34,49.37,47.86,49.1,95175.0
2025-04-09 13:20:00,49.07,50.71,48.89,50.47,106219.0,49.07,50.71,48.89,50.47,106219.0
2025-04-09 13:25:00,50.47,51.61,50.46,51.04,72603.0,50.47,51.61,50.46,51.04,72603.0
2025-04-09 13:30:00,51.04,52.07,50.8,52.07,134159.0,51.04,52.07,50.8,52.07,134159.0
2025-04-09 13:35:00,51.98,52.48,51.5,51.52,86011.0,51.98,52.48,51.5,51.52,86011.0
2025-04-09 13:40:00,51.6,51.94,51.35,51.67,185241.0,51.6,51.94,51.35,51.67,185241.0
2025-04-09 13:45:00,51.65,52.56,51.6,52.26,61743.0,51.65,52.56,51.6,52.26,61743.0
2025-04-09 13:50:00,52.26,52.38,51.87,52.28,227805.0,52.26,52.38,51.87,52.28,227805.0
2025-04-09 13:55:00,52.3,53.19,52.11,52.91,95228.0,52.3,53.19,52.11,52.91,95228.0
2025-04-09 14:00:00,53.0,53.8,53.0,53.69,46910.0,53.0,53.8,53.0,53.69,46910.0
2025-04-09 14:05:00,53.64,53.71,52.98,53.46,259633.0,53.64,53.71,52.98,53.46,259633.0
2025-04-09 14:10:00,53.48,54.4,53.46,53.95,137079.0,53.48,54.4,53.46,53.95,137079.0
2025-04-09 14:15:00,53.95,54.6,53.8,53.93,182796.0,53.95,54.6,53.8,53.93,182796.0
2025-04-09 14:20:00,53.94,54.13,53.65,54.04,51568.0,53.94,54.13,53.65,54.04,51568.0
2025-04-09 14:25:00,54.04,54.79,53.96,54.51,257400.0,54.04,54.79,53.96,54.51,257400.0
2025-04-09 14:30:00,54.51,54.73,54.07,54.13,190531.0,54.51,54.73,54.07,54.13,190531.0
2025-04-09 14:35:00,54.13,54.76,54.11,54.65,109449.0,54.13,54.76,54.11,54.65,109449.0
2025-04-09 14:40:00,54.63,54.63,53.79,53.8,87801.0,54.63,54.63,53.79,53.8,87801.0
2025-04-09 14:45:00,53.89,54.14,53.61,54.01,80543.0,53.89,54.14,53.61,54.01,80543.0
2025-04-09 14:50:00,53.97,54.14,53.6,53.76,74732.0,53.97,54.14,53.6,53.76,74732.0
2025-04-09 14:55:00,53.76,53.96,53.62,53.75,92605.0,53.76,53.96,53.62,53.75,92605.0
2025-04-09 15:00:00,53.75,54.1,53.58,54.0,80747.0,53.75,54.1,53.58,54.0,80747.0
2025-04-09 15:05:00,53.98,54.06,53.8,53.91,42351.0,53.98,54.06,53.8,53.91,42351.0
2025-04-09 15:10:00,53.91,54.28,53.9,54.23,43067.0,53.91,54.28,53.9,54.23,43067.0
2025-04-09 15:15:00,54.18,54.56,54.14,54.47,64951.0,54.18,54.56,54.14,54.47,64951.0
2025-04-09 15:20:00,54.47,54.62,54.29,54.42,116338.0,54.47,54.62,54.29,54.42,116338.0
2025-04-09 15:25:00,54.42,54.65,54.31,54.43,115537.0,54.42,54.65,54.31,54.43,115537.0
2025-04-09 15:30:00,54.44,54.78,54.43,54.73,88641.0,54.44,54.78,54.43,54.73,88641.0
2025-04-09 15:35:00,54.7,54.74,54.25,54.48,65347.0,54.7,54.74,54.25,54.48,65347.0
2025-04-09 15:40:00,54.48,54.63,54.34,54.41,67538.0,54.48,54.63,54.34,54.41,67538.0
2025-04-09 15:45:00,54.41,54.54,54.32,54.52,185297.0,54.41,54.54,54.32,54.52,185297.0
2025-04-09 15:50:00,54.51,54.62,54.43,54.45,298546.0,54.51,54.62,54.43,54.45,298546.0
2025-04-09 15:55:00,54.47,54.53,54.32,54.41,506299.0,54.47,54.53,54.32,54.41,506299.0
2025-04-10 09:30:00,52.35,52.84,51.78,51.92,83296.0,52.35,52.84,51.78,51.92,83296.0
2025-04-10 09:35:00,52.04,52.04,50.94,50.96,43970.0,52.04,52.04,50.94,50.96,43970.0
2025-04-10 09:40:00,50.96,51.07,50.41,50.61,37307.0,50.96,51.07,50.41,50.61,37307.0
2025-04-10 09:45:00,50.59,51.03,50.54,50.97,56374.0,50.59,51.03,50.54,50.97,56374.0
2025-04-10 09:50:00,50.9,50.99,50.35,50.35,47683.0,50.9,50.99,50.35,50.35,47683.0
2025-04-10 09:55:00,50.45,50.56,50.39,50.55,14978.0,50.45,50.56,50.39,50.55,14978.0
2025-04-10 10:00:00,50.45,50.72,50.19,50.69,37978.0,50.45,50.72,50.19,50.69,37978.0
2025-04-10 10:05:00,50.64,50.98,50.46,50.65,58300.0,50.64,50.98,50.46,50.65,58300.0
2025-04-10 10:10:00,50.65,50.75,50.51,50.58,178128.0,50.65,50.75,50.51,50.58,178128.0
2025-04-10 10:15:00,50.65,50.88,50.61,50.78,19881.0,50.65,50.88,50.61,50.78,19881.0
2025-04-10 10:20:00,50.78,51.09,50.69,51.08,30406.0,50.78,51.09,50.69,51.08,30406.0
2025-04-10 10:25:00,51.08,51.33,50.77,50.77,30566.0,51.08,51.33,50.77,50.77,30566.0
2025-04-10 10:30:00,50.79,51.03,50.73,50.88,35599.0,50.79,51.03,50.73,50.88,35599.0
2025-04-10 10:35:00,50.83,50.96,50.73,50.83,20928.0,50.83,50.96,50.73,50.83,20928.0
2025-04-10 10:40:00,50.83,51.03,50.69,50.8,40870.0,50.83,51.03,50.69,50.8,40870.0
2025-04-10 10:45:00,50.78,50.79,50.51,50.54,64363.0,50.78,50.79,50.51,50.54,64363.0
2025-04-10 10:50:00,50.54,50.64,50.04,50.08,23211.0,50.54,50.64,50.04,50.08,23211.0
2025-04-10 10:55:00,50.09,50.27,49.9,49.95,20197.0,50.09,50.27,49.9,49.95,20197.0
2025-04-10 11:00:00,49.95,50.01,49.83,49.98,23688.0,49.95,50.01,49.83,49.98,23688.0
2025-04-10 11:05:00,49.93,50.18,49.88,50.16,17317.0,49.93,50.18,49.88,50.16,17317.0
2025-04-10 11:10:00,50.15,50.16,49.88,49.88,14344.0,50.15,50.16,49.88,49.88,14344.0
2025-04-10 11:15:00,49.88,49.93,49.72,49.72,26178.0,49.88,49.93,49.72,49.72,26178.0
2025-04-10 11:20:00,49.73,49.94,49.68,49.68,19416.0,49.73,49.94,49.68,49.68,19416.0
2025-04-10 11:25:00,49.71,49.75,49.56,49.56,24848.0,49.71,49.75,49.56,49.56,24848.0
2025-04-10 11:30:00,49.58,49.58,49.26,49.43,26336.0,49.58,49.58,49.26,49.43,26336.0
2025-04-10 11:35:00,49.4,49.45,49.18,49.2,33380.0,49.4,49.45,49.18,49.2,33380.0
2025-04-10 11:40:00,49.2,49.46,49.2,49.33,31119.0,49.2,49.46,49.2,49.33,31119.0
2025-04-10 11:45:00,49.34,49.46,49.12,49.14,14673.0,49.34,49.46,49.12,49.14,14673.0
2025-04-10 11:50:00,49.14,49.18,48.98,49.18,33633.0,49.14,49.18,48.98,49.18,33633.0
2025-04-10 11:55:00,49.18,49.2,48.87,49.03,24182.0,49.18,49.2,48.87,49.03,24182.0
2025-04-10 12:00:00,49.03,49.23,48.75,48.89,38170.0,49.03,49.23,48.75,48.89,38170.0
2025-04-10 12:05:00,48.88,48.95,48.79,48.86,27533.0,48.88,48.95,48.79,48.86,27533.0
2025-04-10 12:10:00,48.8,48.89,48.58,48.58,25580.0,48.8,48.89,48.58,48.58,25580.0
2025-04-10 12:15:00,48.54,48.57,48.42,48.44,30606.0,48.54,48.57,48.42,48.44,30606.0
2025-04-10 12:20:00,48.44,48.49,48.08,48.25,40203.0,48.44,48.49,48.08,48.25,40203.0
2025-04-10 12:25:00,48.25,48.26,47.89,48.02,57338.0,48.25,48.26,47.89,48.02,57338.0
2025-04-10 12:30:00,48.02,48.41,48.01,48.39,121696.0,48.02,48.41,48.01,48.39,121696.0
2025-04-10 12:35:00,48.39,48.66,48.38,48.52,31345.0,48.39,48.66,48.38,48.52,31345.0
2025-04-10 12:40:00,48.52,48.86,48.39,48.81,54639.0,48.52,48.86,48.39,48.81,54639.0
2025-04-10 12:45:00,48.78,49.15,48.53,49.12,28709.0,48.78,49.15,48.53,49.12,28709.0
2025-04-10 12:50:00,49.12,49.23,48.9,48.97,39138.0,49.12,49.23,48.9,48.97,39138.0
2025-04-10 12:55:00,48.99,49.11,48.89,48.96,38641.0,48.99,49.11,48.89,48.96,38641.0
2025-04-10 13:00:00,48.9,49.52,48.84,49.25,40708.0,48.9,49.52,48.84,49.25,40708.0
2025-04-10 13:05:00,49.2,49.2,48.68,48.68,33510.0,49.2,49.2,48.68,48.68,33510.0
2025-04-10 13:10:00,48.65,48.71,48.21,48.32,33498.0,48.65,48.71,48.21,48.32,33498.0
2025-04-10 13:15:00,48.38,48.48,48.27,48.46,23032.0,48.38,48.48,48.27,48.46,23032.0
2025-04-10 13:20:00,48.46,48.5,48.14,48.36,31895.0,48.46,48.5,48.14,48.36,31895.0
2025-04-10 13:25:00,48.37,48.85,48.34,48.84,39961.0,48.37,48.85,48.34,48.84,39961.0
2025-04-10 13:30:00,48.79,49.07,48.73,48.91,29590.0,48.79,49.07,48.73,48.91,29590.0
2025-04-10 13:35:00,48.91,49.18,48.89,48.89,30612.0,48.91,49.18,48.89,48.89,30612.0
2025-04-10 13:40:00,48.92,49.42,48.87,49.35,25399.0,48.92,49.42,48.87,49.35,25399.0
2025-04-10 13:45:00,49.35,49.65,49.25,49.29,24921.0,49.35,49.65,49.25,49.29,24921.0
2025-04-10 13:50:00,49.3,49.45,49.06,49.41,30839.0,49.3,49.45,49.06,49.41,30839.0
2025-04-10 13:55:00,49.47,49.59,49.42,49.44,18269.0,49.47,49.59,49.42,49.44,18269.0
2025-04-10 14:00:00,49.43,49.89,49.36,49.83,68782.0,49.43,49.89,49.36,49.83,68782.0
2025-04-10 14:05:00,49.83,49.89,49.17,49.17,23481.0,49.83,49.89,49.17,49.17,23481.0
2025-04-10 14:10:00,49.2,49.23,48.91,48.93,31509.0,49.2,49.23,48.91,48.93,31509.0
2025-04-10 14:15:00,48.93,49.18,48.92,49.15,19319.0,48.93,49.18,48.92,49.15,19319.0
2025-04-10 14:20:00,49.16,49.66,49.15,49.47,37160.0,49.16,49.66,49.15,49.47,37160.0
2025-04-10 14:25:00,49.45,49.7,49.36,49.62,36550.0,49.45,49.7,49.36,49.62,36550.0
2025-04-10 14:30:00,49.63,49.73,49.41,49.41,24064.0,49.63,49.73,49.41,49.41,24064.0
2025-04-10 14:35:00,49.42,49.45,49.28,49.41,34637.0,49.42,49.45,49.28,49.41,34637.0
2025-04-10 14:40:00,49.44,49.65,49.32,49.61,25690.0,49.44,49.65,49.32,49.61,25690.0
2025-04-10 14:45:00,49.61,49.61,49.2,49.54,54434.0,49.61,49.61,49.2,49.54,54434.0
2025-04-10 14:50:00,49.53,49.68,49.3,49.32,25808.0,49.53,49.68,49.3,49.32,25808.0
2025-04-10 14:55:00,49.29,49.65,49.14,49.53,23095.0,49.29,49.65,49.14,49.53,23095.0
2025-04-10 15:00:00,49.55,49.97,49.43,49.93,19535.0,49.55,49.97,49.43,49.93,19535.0
2025-04-10 15:05:00,49.89,49.98,49.45,49.46,42933.0,49.89,49.98,49.45,49.46,42933.0
2025-04-10 15:10:00,49.47,49.68,49.38,49.52,51450.0,49.47,49.68,49.38,49.52,51450.0
2025-04-10 15:15:00,49.52,49.88,49.52,49.77,51170.0,49.52,49.88,49.52,49.77,51170.0
2025-04-10 15:20:00,49.8,49.97,49.61,49.71,33948.0,49.8,49.97,49.61,49.71,33948.0
2025-04-10 15:25:00,49.71,49.89,49.29,49.3,51623.0,49.71,49.89,49.29,49.3,51623.0
2025-04-10 15:30:00,49.27,49.7,49.25,49.4,66426.0,49.27,49.7,49.25,49.4,66426.0
2025-04-10 15:35:00,49.35,49.38,49.15,49.18,61587.0,49.35,49.38,49.15,49.18,61587.0
2025-04-10 15:40:00,49.18,49.35,48.87,48.93,153121.0,49.18,49.35,48.87,48.93,153121.0
2025-04-10 15:45:00,48.93,49.2,48.88,49.02,97733.0,48.93,49.2,48.88,49.02,97733.0
2025-04-10 15:50:00,48.99,49.49,48.99,49.35,206571.0,48.99,49.49,48.99,49.35,206571.0
2025-04-10 15:55:00,49.36,49.52,49.18,49.46,378990.0,49.36,49.52,49.18,49.46,378990.0
2025-04-11 09:30:00,49.05,49.12,48.33,48.36,62718.0,49.05,49.12,48.33,48.36,62718.0
2025-04-11 09:35:00,48.44,49.25,48.36,49.13,19643.0,48.44,49.25,48.36,49.13,19643.0
2025-04-11 09:40:00,49.22,49.22,48.76,48.98,15793.0,49.22,49.22,48.76,48.98,15793.0
2025-04-11 09:45:00,48.98,49.23,48.93,49.08,13446.0,48.98,49.23,48.93,49.08,13446.0
2025-04-11 09:50:00,49.08,49.21,48.83,49.08,13614.0,49.08,49.21,48.83,49.08,13614.0
2025-04-11 09:55:00,49.15,49.15,48.77,48.85,10541.0,49.15,49.15,48.77,48.85,10541.0
2025-04-11 10:00:00,48.78,48.8,48.4,48.64,16580.0,48.78,48.8,48.4,48.64,16580.0
2025-04-11 10:05:00,48.6,48.96,48.55,48.69,14208.0,48.6,48.96,48.55,48.69,14208.0
2025-04-11 10:10:00,48.68,48.7,48.21,48.45,16286.0,48.68,48.7,48.21,48.45,16286.0
2025-04-11 10:15:00,48.5,48.6,48.02,48.02,15176.0,48.5,48.6,48.02,48.02,15176.0
2025-04-11 10:20:00,48.01,48.04,47.54,47.72,18861.0,48.01,48.04,47.54,47.72,18861.0
2025-04-11 10:25:00,47.71,47.84,47.56,47.59,14122.0,47.71,47.84,47.56,47.59,14122.0
2025-04-11 10:30:00,47.57,47.93,47.54,47.89,24714.0,47.57,47.93,47.54,47.89,24714.0
2025-04-11 10:35:00,47.93,48.17,47.9,48.07,41664.0,47.93,48.17,47.9,48.07,41664.0
2025-04-11 10:40:00,48.03,48.07,47.67,47.94,48822.0,48.03,48.07,47.67,47.94,48822.0
2025-04-11 10:45:00,47.92,48.11,47.84,47.98,24342.0,47.92,48.11,47.84,47.98,24342.0
2025-04-11 10:50:00,48.0,48.03,47.71,47.72,16523.0,48.0,48.03,47.71,47.72,16523.0
2025-04-11 10:55:00,47.72,47.74,47.54,47.64,18741.0,47.72,47.74,47.54,47.64,18741.0
2025-04-11 11:00:00,47.63,48.28,47.56,47.58,24632.0,47.63,48.28,47.56,47.58,24632.0
2025-04-11 11:05:00,47.56,47.88,47.5,47.74,27150.0,47.56,47.88,47.5,47.74,27150.0
2025-04-11 11:10:00,47.69,47.77,47.55,47.55,9896.0,47.69,47.77,47.55,47.55,9896.0
2025-04-11 11:15:00,47.5,47.64,47.45,47.54,26024.0,47.5,47.64,47.45,47.54,26024.0
2025-04-11 11:20:00,47.51,47.6,47.35,47.43,26446.0,47.51,47.6,47.35,47.43,26446.0
2025-04-11 11:25:00,47.43,47.62,47.39,47.57,20063.0,47.43,47.62,47.39,47.57,20063.0
2025-04-11 11:30:00,47.55,47.67,47.36,47.4,18734.0,47.55,47.67,47.36,47.4,18734.0
2025-04-11 11:35:00,47.38,47.53,47.35,47.51,30068.0,47.38,47.53,47.35,47.51,30068.0
2025-04-11 11:40:00,47.44,47.44,47.22,47.25,12575.0,47.44,47.44,47.22,47.25,12575.0
2025-04-11 11:45:00,47.3,47.39,47.24,47.32,21585.0,47.3,47.39,47.24,47.32,21585.0
2025-04-11 11:50:00,47.31,47.4,47.26,47.39,19423.0,47.31,47.4,47.26,47.39,19423.0
2025-04-11 11:55:00,47.4,47.55,47.39,47.44,44203.0,47.4,47.55,47.39,47.44,44203.0
2025-04-11 12:00:00,47.5,47.5,47.36,47.44,22479.0,47.5,47.5,47.36,47.44,22479.0
2025-04-11 12:05:00,47.4,47.57,47.37,47.38,20844.0,47.4,47.57,47.37,47.38,20844.0
2025-04-11 12:10:00,47.38,47.63,47.37,47.52,26864.0,47.38,47.63,47.37,47.52,26864.0
2025-04-11 12:15:00,47.49,47.74,47.49,47.59,26014.0,47.49,47.74,47.49,47.59,26014.0
2025-04-11 12:20:00,47.58,47.6,47.25,47.27,27943.0,47.58,47.6,47.25,47.27,27943.0
2025-04-11 12:25:00,47.24,47.41,47.19,47.41,32058.0,47.24,47.41,47.19,47.41,32058.0
2025-04-11 12:30:00,47.41,47.68,47.41,47.61,40343.0,47.41,47.68,47.41,47.61,40343.0
2025-04-11 12:35:00,47.57,47.91,47.57,47.84,24872.0,47.57,47.91,47.57,47.84,24872.0
2025-04-11 12:40:00,47.85,48.14,47.76,48.1,23788.0,47.85,48.14,47.76,48.1,23788.0
2025-04-11 12:45:00,48.04,48.27,47.94,48.25,36861.0,48.04,48.27,47.94,48.25,36861.0
2025-04-11 12:50:00,48.25,48.28,47.78,47.8,119292.0,48.25,48.28,47.78,47.8,119292.0
2025-04-11 12:55:00,47.81,47.93,47.65,47.7,87625.0,47.81,47.93,47.65,47.7,87625.0
2025-04-11 13:00:00,47.73,48.0,47.72,47.96,37095.0,47.73,48.0,47.72,47.96,37095.0
2025-04-11 13:05:00,47.9,48.09,47.84,47.84,19974.0,47.9,48.09,47.84,47.84,19974.0
2025-04-11 13:10:00,47.86,47.93,47.81,47.93,17191.0,47.86,47.93,47.81,47.93,17191.0
2025-04-11 13:15:00,47.9,47.99,47.7,47.78,19688.0,47.9,47.99,47.7,47.78,19688.0
2025-04-11 13:20:00,47.76,47.94,47.7,47.71,24618.0,47.76,47.94,47.7,47.71,24618.0
2025-04-11 13:25:00,47.7,47.72,47.43,47.46,49737.0,47.7,47.72,47.43,47.46,49737.0
2025-04-11 13:30:00,47.5,47.56,47.34,47.51,43728.0,47.5,47.56,47.34,47.51,43728.0
2025-04-11 13:35:00,47.53,47.81,47.43,47.8,30848.0,47.53,47.81,47.43,47.8,30848.0
2025-04-11 13:40:00,47.82,48.19,47.8,48.08,32034.0,47.82,48.19,47.8,48.08,32034.0
2025-04-11 13:45:00,48.09,48.12,47.85,47.98,23436.0,48.09,48.12,47.85,47.98,23436.0
2025-04-11 13:50:00,48.01,48.21,47.95,48.14,21607.0,48.01,48.21,47.95,48.14,21607.0
2025-04-11 13:55:00,48.13,48.13,47.86,47.95,22270.0,48.13,48.13,47.86,47.95,22270.0
2025-04-11 14:00:00,47.95,48.0,47.86,48.0,24010.0,47.95,48.0,47.86,48.0,24010.0
2025-04-11 14:05:00,47.97,48.01,47.72,47.81,15568.0,47.97,48.01,47.72,47.81,15568.0
2025-04-11 14:10:00,47.82,47.91,47.75,47.84,17456.0,47.82,47.91,47.75,47.84,17456.0
2025-04-11 14:15:00,47.85,47.89,47.69,47.76,24413.0,47.85,47.89,47.69,47.76,24413.0
2025-04-11 14:20:00,47.75,47.78,47.62,47.73,23639.0,47.75,47.78,47.62,47.73,23639.0
2025-04-11 14:25:00,47.74,47.74,47.51,47.64,19980.0,47.74,47.74,47.51,47.64,19980.0
2025-04-11 14:30:00,47.66,47.72,47.55,47.67,36964.0,47.66,47.72,47.55,47.67,36964.0
2025-04-11 14:35:00,47.67,47.76,47.54,47.62,27114.0,47.67,47.76,47.54,47.62,27114.0
2025-04-11 14:40:00,47.66,47.68,47.53,47.58,20090.0,47.66,47.68,47.53,47.58,20090.0
2025-04-11 14:45:00,47.58,47.7,47.57,47.69,35385.0,47.58,47.7,47.57,47.69,35385.0
2025-04-11 14:50:00,47.7,47.72,47.46,47.64,42017.0,47.7,47.72,47.46,47.64,42017.0
2025-04-11 14:55:00,47.65,47.68,47.47,47.47,39918.0,47.65,47.68,47.47,47.47,39918.0
2025-04-11 15:00:00,47.48,47.73,47.47,47.66,34161.0,47.48,47.73,47.47,47.66,34161.0
2025-04-11 15:05:00,47.66,47.81,47.56,47.8,44353.0,47.66,47.81,47.56,47.8,44353.0
2025-04-11 15:10:00,47.78,47.85,47.74,47.83,45019.0,47.78,47.85,47.74,47.83,45019.0
2025-04-11 15:15:00,47.83,47.91,47.73,47.91,40996.0,47.83,47.91,47.73,47.91,40996.0
2025-04-11 15:20:00,47.91,47.97,47.84,47.84,36869.0,47.91,47.97,47.84,47.84,36869.0
2025-04-11 15:25:00,47.86,48.01,47.8,47.89,64634.0,47.86,48.01,47.8,47.89,64634.0
2025-04-11 15:30:00,47.87,47.88,47.67,47.75,84058.0,47.87,47.88,47.67,47.75,84058.0
2025-04-11 15:35:00,47.74,47.85,47.63,47.84,45009.0,47.74,47.85,47.63,47.84,45009.0
2025-04-11 15:40:00,47.84,48.0,47.84,48.0,63342.0,47.84,48.0,47.84,48.0,63342.0
2025-04-11 15:45:00,48.0,48.13,47.91,48.12,62980.0,48.0,48.13,47.91,48.12,62980.0
2025-04-11 15:50:00,48.12,48.22,47.89,48.01,139772.0,48.12,48.22,47.89,48.01,139772.0
2025-04-11 15:55:00,48.05,48.09,47.87,47.92,298982.0,48.05,48.09,47.87,47.92,298982.0
2025-04-14 09:30:00,48.88,49.17,48.52,48.77,52895.0,48.88,49.17,48.52,48.77,52895.0
2025-04-14 09:35:00,48.88,49.11,48.62,48.98,23495.0,48.88,49.11,48.62,48.98,23495.0
2025-04-14 09:40:00,48.97,49.0,48.53,48.67,24587.0,48.97,49.0,48.53,48.67,24587.0
2025-04-14 09:45:00,48.72,48.89,48.4,48.89,26993.0,48.72,48.89,48.4,48.89,26993.0
2025-04-14 09:50:00,48.91,48.94,48.53,48.72,27697.0,48.91,48.94,48.53,48.72,27697.0
2025-04-14 09:55:00,48.75,48.75,48.48,48.7,13396.0,48.75,48.75,48.48,48.7,13396.0
2025-04-14 10:00:00,48.76,49.0,48.62,48.99,40556.0,48.76,49.0,48.62,48.99,40556.0
2025-04-14 10:05:00,48.99,49.1,48.78,48.81,31577.0,48.99,49.1,48.78,48.81,31577.0
2025-04-14 10:10:00,48.76,48.78,48.55,48.66,43551.0,48.76,48.78,48.55,48.66,43551.0
2025-04-14 10:15:00,48.61,48.7,48.53,48.69,32879.0,48.61,48.7,48.53,48.69,32879.0
2025-04-14 10:20:00,48.69,48.82,48.57,48.75,34656.0,48.69,48.82,48.57,48.75,34656.0
2025-04-14 10:25:00,48.79,48.81,48.68,48.71,19280.0,48.79,48.81,48.68,48.71,19280.0
2025-04-14 10:30:00,48.71,48.83,48.67,48.72,14456.0,48.71,48.83,48.67,48.72,14456.0
2025-04-14 10:35:00,48.69,48.79,48.63,48.66,23830.0,48.69,48.79,48.63,48.66,23830.0
2025-04-14 10:40:00,48.7,48.78,48.55,48.74,26640.0,48.7,48.78,48.55,48.74,26640.0
2025-04-14 10:45:00,48.76,48.83,48.62,48.75,12855.0,48.76,48.83,48.62,48.75,12855.0
2025-04-14 10:50:00,48.78,48.8,48.72,48.79,25656.0,48.78,48.8,48.72,48.79,25656.0
2025-04-14 10:55:00,48.76,48.79,48.66,48.7,39439.0,48.76,48.79,48.66,48.7,39439.0
2025-04-14 11:00:00,48.74,48.78,48.56,48.57,72352.0,48.74,48.78,48.56,48.57,72352.0
2025-04-14 11:05:00,48.6,48.6,48.29,48.38,38337.0,48.6,48.6,48.29,48.38,38337.0
2025-04-14 11:10:00,48.4,48.46,48.29,48.29,19203.0,48.4,48.46,48.29,48.29,19203.0
2025-04-14 11:15:00,48.32,48.39,48.25,48.35,28694.0,48.32,48.39,48.25,48.35,28694.0
2025-04-14 11:20:00,48.38,48.39,48.21,48.21,18502.0,48.38,48.39,48.21,48.21,18502.0
2025-04-14 11:25:00,48.2,48.23,48.03,48.07,22531.0,48.2,48.23,48.03,48.07,22531.0
2025-04-14 11:30:00,48.09,48.33,48.02,48.23,12703.0,48.09,48.33,48.02,48.23,12703.0
2025-04-14 11:35:00,48.25,48.26,48.11,48.11,14539.0,48.25,48.26,48.11,48.11,14539.0
2025-04-14 11:40:00,48.13,48.21,48.0,48.19,11547.0,48.13,48.21,48.0,48.19,11547.0
2025-04-14 11:45:00,48.13,48.13,47.93,47.97,25666.0,48.13,48.13,47.93,47.97,25666.0
2025-04-14 11:50:00,47.97,47.97,47.8,47.86,47623.0,47.97,47.97,47.8,47.86,47623.0
2025-04-14 11:55:00,47.86,48.03,47.85,47.97,33460.0,47.86,48.03,47.85,47.97,33460.0
2025-04-14 12:00:00,47.97,48.07,47.91,48.07,29269.0,47.97,48.07,47.91,48.07,29269.0
2025-04-14 12:05:00,48.04,48.08,47.9,48.03,24116.0,48.04,48.08,47.9,48.03,24116.0
2025-04-14 12:10:00,48.0,48.01,47.83,47.98,26565.0,48.0,48.01,47.83,47.98,26565.0
2025-04-14 12:15:00,47.99,48.44,47.99,48.43,34816.0,47.99,48.44,47.99,48.43,34816.0
2025-04-14 12:20:00,48.42,48.94,48.42,48.94,77533.0,48.42,48.94,48.42,48.94,77533.0
2025-04-14 12:25:00,48.91,49.11,48.7,48.79,89258.0,48.91,49.11,48.7,48.79,89258.0
2025-04-14 12:30:00,48.79,49.27,48.79,49.27,19793.0,48.79,49.27,48.79,49.27,19793.0
2025-04-14 12:35:00,49.2,49.74,49.2,49.58,91090.0,49.2,49.74,49.2,49.58,91090.0
2025-04-14 12:40:00,49.57,49.74,49.29,49.67,49968.0,49.57,49.74,49.29,49.67,49968.0
2025-04-14 12:45:00,49.62,49.67,49.41,49.42,47014.0,49.62,49.67,49.41,49.42,47014.0
2025-04-14 12:50:00,49.43,49.54,49.33,49.51,33329.0,49.43,49.54,49.33,49.51,33329.0
2025-04-14 12:55:00,49.47,49.47,49.18,49.32,27050.0,49.47,49.47,49.18,49.32,27050.0
2025-04-14 13:00:00,49.35,49.88,49.35,49.51,109153.0,49.35,49.88,49.35,49.51,109153.0
2025-04-14 13:05:00,49.51,49.85,49.48,49.55,129907.0,49.51,49.85,49.48,49.55,129907.0
2025-04-14 13:10:00,49.54,49.68,49.53,49.56,67178.0,49.54,49.68,49.53,49.56,67178.0
2025-04-14 13:15:00,49.53,49.61,49.43,49.55,20490.0,49.53,49.61,49.43,49.55,20490.0
2025-04-14 13:20:00,49.51,49.52,49.36,49.41,18675.0,49.51,49.52,49.36,49.41,18675.0
2025-04-14 13:25:00,49.37,49.38,49.11,49.16,46823.0,49.37,49.38,49.11,49.16,46823.0
2025-04-14 13:30:00,49.19,49.34,49.06,49.06,80436.0,49.19,49.34,49.06,49.06,80436.0
2025-04-14 13:35:00,49.05,49.24,49.04,49.18,38427.0,49.05,49.24,49.04,49.18,38427.0
2025-04-14 13:40:00,49.19,49.28,49.1,49.16,38906.0,49.19,49.28,49.1,49.16,38906.0
2025-04-14 13:45:00,49.15,49.56,49.14,49.56,27393.0,49.15,49.56,49.14,49.56,27393.0
2025-04-14 13:50:00,49.57,49.78,49.57,49.75,45593.0,49.57,49.78,49.57,49.75,45593.0
2025-04-14 13:55:00,49.76,49.87,49.67,49.84,39265.0,49.76,49.87,49.67,49.84,39265.0
2025-04-14 14:00:00,49.81,49.85,49.71,49.83,31986.0,49.81,49.85,49.71,49.83,31986.0
2025-04-14 14:05:00,49.78,49.81,49.61,49.7,17059.0,49.78,49.81,49.61,49.7,17059.0
2025-04-14 14:10:00,49.73,49.74,49.5,49.59,19479.0,49.73,49.74,49.5,49.59,19479.0
2025-04-14 14:15:00,49.58,49.71,49.54,49.61,22173.0,49.58,49.71,49.54,49.61,22173.0
2025-04-14 14:20:00,49.62,49.68,49.61,49.64,12567.0,49.62,49.68,49.61,49.64,12567.0
2025-04-14 14:25:00,49.66,49.81,49.66,49.81,19795.0,49.66,49.81,49.66,49.81,19795.0
2025-04-14 14:30:00,49.78,49.88,49.75,49.84,15626.0,49.78,49.88,49.75,49.84,15626.0
2025-04-14 14:35:00,49.84,50.0,49.84,49.94,10999.0,49.84,50.0,49.84,49.94,10999.0
2025-04-14 14:40:00,49.94,50.16,49.89,50.09,44987.0,49.94,50.16,49.89,50.09,44987.0
2025-04-14 14:45:00,50.09,50.16,50.04,50.09,25078.0,50.09,50.16,50.04,50.09,25078.0
2025-04-14 14:50:00,50.12,50.29,50.05,50.28,15215.0,50.12,50.29,50.05,50.28,15215.0
2025-04-14 14:55:00,50.26,50.26,50.16,50.2,24691.0,50.26,50.26,50.16,50.2,24691.0
2025-04-14 15:00:00,50.17,50.36,50.17,50.36,19354.0,50.17,50.36,50.17,50.36,19354.0
2025-04-14 15:05:00,50.33,50.37,50.21,50.22,206608.0,50.33,50.37,50.21,50.22,206608.0
2025-04-14 15:10:00,50.24,50.39,50.19,50.29,19344.0,50.24,50.39,50.19,50.29,19344.0
2025-04-14 15:15:00,50.32,50.43,50.28,50.34,19733.0,50.32,50.43,50.28,50.34,19733.0
2025-04-14 15:20:00,50.35,50.43,50.31,50.37,19630.0,50.35,50.43,50.31,50.37,19630.0
2025-04-14 15:25:00,50.36,50.44,50.31,50.41,38496.0,50.36,50.44,50.31,50.41,38496.0
2025-04-14 15:30:00,50.41,50.45,50.25,50.37,63060.0,50.41,50.45,50.25,50.37,63060.0
2025-04-14 15:35:00,50.39,50.47,50.27,50.29,49806.0,50.39,50.47,50.27,50.29,49806.0
2025-04-14 15:40:00,50.27,50.46,50.25,50.46,80991.0,50.27,50.46,50.25,50.46,80991.0
2025-04-14 15:45:00,50.47,50.52,50.22,50.36,86110.0,50.47,50.52,50.22,50.36,86110.0
2025-04-14 15:50:00,50.36,50.36,50.06,50.29,155496.0,50.36,50.36,50.06,50.29,155496.0
2025-04-14 15:55:00,50.27,50.27,49.97,50.1,377559.0,50.27,50.27,49.97,50.1,377559.0
2025-04-15 09:30:00,49.07,49.92,49.07,49.55,53853.0,49.07,49.92,49.07,49.55,53853.0
2025-04-15 09:35:00,49.57,49.57,48.89,49.44,7892.0,49.57,49.57,48.89,49.44,7892.0
2025-04-15 09:40:00,49.44,49.52,49.31,49.43,3186.0,49.44,49.52,49.31,49.43,3186.0
2025-04-15 09:45:00,49.44,49.55,49.4,49.48,2815.0,49.44,49.55,49.4,49.48,2815.0
2025-04-15 09:50:00,49.48,49.67,49.4,49.59,31194.0,49.48,49.67,49.4,49.59,31194.0
2025-04-15 09:55:00,49.59,49.59,49.42,49.5,21376.0,49.59,49.59,49.42,49.5,21376.0
2025-04-15 10:00:00,49.44,49.72,49.4,49.65,7566.0,49.44,49.72,49.4,49.65,7566.0
2025-04-15 10:05:00,49.64,49.76,49.52,49.76,10244.0,49.64,49.76,49.52,49.76,10244.0
2025-04-15 10:10:00,49.78,49.97,49.76,49.9,18115.0,49.78,49.97,49.76,49.9,18115.0
2025-04-15 10:15:00,49.94,50.06,49.58,49.58,12013.0,49.94,50.06,49.58,49.58,12013.0
2025-04-15 10:20:00,49.55,49.82,49.49,49.62,22868.0,49.55,49.82,49.49,49.62,22868.0
2025-04-15 10:25:00,49.63,49.64,49.55,49.58,21438.0,49.63,49.64,49.55,49.58,21438.0
2025-04-15 10:30:00,49.6,49.79,49.6,49.73,23078.0,49.6,49.79,49.6,49.73,23078.0
2025-04-15 10:35:00,49.73,49.8,49.57,49.62,54820.0,49.73,49.8,49.57,49.62,54820.0
2025-04-15 10:40:00,49.59,49.98,49.59,49.91,14123.0,49.59,49.98,49.59,49.91,14123.0
2025-04-15 10:45:00,49.88,49.88,49.58,49.81,15477.0,49.88,49.88,49.58,49.81,15477.0
2025-04-15 10:50:00,49.83,49.95,49.75,49.9,5839.0,49.83,49.95,49.75,49.9,5839.0
2025-04-15 10:55:00,49.9,49.95,49.83,49.83,3813.0,49.9,49.95,49.83,49.83,3813.0
2025-04-15 11:00:00,49.87,50.01,49.82,49.83,8592.0,49.87,50.01,49.82,49.83,8592.0
2025-04-15 11:05:00,49.83,49.89,49.76,49.82,4173.0,49.83,49.89,49.76,49.82,4173.0
2025-04-15 11:10:00,49.82,49.86,49.74,49.84,7958.0,49.82,49.86,49.74,49.84,7958.0
2025-04-15 11:15:00,49.85,49.88,49.74,49.87,7687.0,49.85,49.88,49.74,49.87,7687.0
2025-04-15 11:20:00,49.88,49.89,49.83,49.88,5066.0,49.88,49.89,49.83,49.88,5066.0
2025-04-15 11:25:00,49.88,49.88,49.59,49.65,15288.0,49.88,49.88,49.59,49.65,15288.0
2025-04-15 11:30:00,49.67,49.89,49.67,49.75,8255.0,49.67,49.89,49.67,49.75,8255.0
2025-04-15 11:35:00,49.77,49.77,49.59,49.66,19412.0,49.77,49.77,49.59,49.66,19412.0
2025-04-15 11:40:00,49.66,49.71,49.63,49.7,14068.0,49.66,49.71,49.63,49.7,14068.0
2025-04-15 11:45:00,49.71,49.75,49.67,49.72,16770.0,49.71,49.75,49.67,49.72,16770.0
2025-04-15 11:50:00,49.71,49.81,49.67,49.76,7983.0,49.71,49.81,49.67,49.76,7983.0
2025-04-15 11:55:00,49.73,49.74,49.61,49.69,6365.0,49.73,49.74,49.61,49.69,6365.0
2025-04-15 12:00:00,49.68,49.88,49.67,49.78,27961.0,49.68,49.88,49.67,49.78,27961.0
2025-04-15 12:05:00,49.78,49.8,49.71,49.8,5483.0,49.78,49.8,49.71,49.8,5483.0
2025-04-15 12:10:00,49.8,49.85,49.78,49.83,8521.0,49.8,49.85,49.78,49.83,8521.0
2025-04-15 12:15:00,49.83,49.87,49.78,49.78,7096.0,49.83,49.87,49.78,49.78,7096.0
2025-04-15 12:20:00,49.8,49.86,49.77,49.85,5751.0,49.8,49.86,49.77,49.85,5751.0
2025-04-15 12:25:00,49.86,49.89,49.82,49.83,11024.0,49.86,49.89,49.82,49.83,11024.0
2025-04-15 12:30:00,49.87,49.93,49.84,49.85,11137.0,49.87,49.93,49.84,49.85,11137.0
2025-04-15 12:35:00,49.85,49.88,49.76,49.77,2800.0,49.85,49.88,49.76,49.77,2800.0
2025-04-15 12:40:00,49.74,49.86,49.74,49.84,8057.0,49.74,49.86,49.74,49.84,8057.0
2025-04-15 12:45:00,49.86,49.87,49.82,49.85,4442.0,49.86,49.87,49.82,49.85,4442.0
2025-04-15 12:50:00,49.85,49.88,49.76,49.77,9635.0,49.85,49.88,49.76,49.77,9635.0
2025-04-15 12:55:00,49.77,49.81,49.68,49.8,10291.0,49.77,49.81,49.68,49.8,10291.0
2025-04-15 13:00:00,49.81,49.83,49.74,49.83,11598.0,49.81,49.83,49.74,49.83,11598.0
2025-04-15 13:05:00,49.81,49.86,49.75,49.75,6931.0,49.81,49.86,49.75,49.75,6931.0
2025-04-15 13:10:00,49.76,49.77,49.69,49.75,5936.0,49.76,49.77,49.69,49.75,5936.0
2025-04-15 13:15:00,49.75,49.75,49.62,49.65,13383.0,49.75,49.75,49.62,49.65,13383.0
2025-04-15 13:20:00,49.65,49.65,49.56,49.62,17157.0,49.65,49.65,49.56,49.62,17157.0
2025-04-15 13:25:00,49.63,49.75,49.59,49.73,27452.0,49.63,49.75,49.59,49.73,27452.0
2025-04-15 13:30:00,49.71,49.8,49.7,49.79,19201.0,49.71,49.8,49.7,49.79,19201.0
2025-04-15 13:35:00,49.77,50.07,49.76,50.07,29571.0,49.77,50.07,49.76,50.07,29571.0
2025-04-15 13:40:00,50.04,50.18,50.0,50.17,21067.0,50.04,50.18,50.0,50.17,21067.0
2025-04-15 13:45:00,50.18,50.27,50.06,50.12,40643.0,50.18,50.27,50.06,50.12,40643.0
2025-04-15 13:50:00,50.13,50.17,49.91,49.91,26546.0,50.13,50.17,49.91,49.91,26546.0
2025-04-15 13:55:00,49.91,50.01,49.89,49.98,9779.0,49.91,50.01,49.89,49.98,9779.0
2025-04-15 14:00:00,49.99,50.07,49.99,50.06,10358.0,49.99,50.07,49.99,50.06,10358.0
2025-04-15 14:05:00,50.07,50.08,49.95,49.96,8860.0,50.07,50.08,49.95,49.96,8860.0
2025-04-15 14:10:00,49.95,49.96,49.89,49.95,6297.0,49.95,49.96,49.89,49.95,6297.0
2025-04-15 14:15:00,49.96,50.01,49.92,50.0,11093.0,49.96,50.01,49.92,50.0,11093.0
2025-04-15 14:20:00,49.98,50.15,49.95,50.12,13494.0,49.98,50.15,49.95,50.12,13494.0
2025-04-15 14:25:00,50.12,50.23,50.1,50.18,18721.0,50.12,50.23,50.1,50.18,18721.0
2025-04-15 14:30:00,50.22,50.32,50.19,50.3,35443.0,50.22,50.32,50.19,50.3,35443.0
2025-04-15 14:35:00,50.3,50.32,50.21,50.25,10754.0,50.3,50.32,50.21,50.25,10754.0
2025-04-15 14:40:00,50.27,50.38,50.25,50.36,12407.0,50.27,50.38,50.25,50.36,12407.0
2025-04-15 14:45:00,50.36,50.42,50.32,50.33,11269.0,50.36,50.42,50.32,50.33,11269.0
2025-04-15 14:50:00,50.34,50.39,50.28,50.3,24035.0,50.34,50.39,50.28,50.3,24035.0
2025-04-15 14:55:00,50.3,50.44,50.3,50.39,14159.0,50.3,50.44,50.3,50.39,14159.0
2025-04-15 15:00:00,50.39,50.39,50.32,50.39,16121.0,50.39,50.39,50.32,50.39,16121.0
2025-04-15 15:05:00,50.38,50.44,50.36,50.4,27031.0,50.38,50.44,50.36,50.4,27031.0
2025-04-15 15:10:00,50.41,50.53,50.39,50.5,16234.0,50.41,50.53,50.39,50.5,16234.0
2025-04-15 15:15:00,50.48,50.72,50.47,50.71,31783.0,50.48,50.72,50.47,50.71,31783.0
2025-04-15 15:20:00,50.7,50.71,50.53,50.54,49714.0,50.7,50.71,50.53,50.54,49714.0
2025-04-15 15:25:00,50.54,50.55,50.42,50.47,24087.0,50.54,50.55,50.42,50.47,24087.0
2025-04-15 15:30:00,50.49,50.52,50.38,50.4,22135.0,50.49,50.52,50.38,50.4,22135.0
2025-04-15 15:35:00,50.4,50.48,50.35,50.4,32094.0,50.4,50.48,50.35,50.4,32094.0
2025-04-15 15:40:00,50.41,50.62,50.4,50.56,40282.0,50.41,50.62,50.4,50.56,40282.0
2025-04-15 15:45:00,50.55,50.69,50.49,50.69,51799.0,50.55,50.69,50.49,50.69,51799.0
2025-04-15 15:50:00,50.7,50.76,50.59,50.74,108854.0,50.7,50.76,50.59,50.74,108854.0
2025-04-15 15:55:00,50.74,50.84,50.72,50.77,225461.0,50.74,50.84,50.72,50.77,225461.0
2025-04-16 09:30:00,50.78,53.11,50.78,52.64,153386.0,50.78,53.11,50.78,52.64,153386.0
2025-04-16 09:35:00,52.64,52.69,51.83,51.88,74967.0,52.64,52.69,51.83,51.88,74967.0
2025-04-16 09:40:00,51.88,51.88,51.53,51.57,8826.0,51.88,51.88,51.53,51.57,8826.0
2025-04-16 09:45:00,51.39,51.53,51.05,51.05,21101.0,51.39,51.53,51.05,51.05,21101.0
2025-04-16 09:50:00,51.15,51.31,51.03,51.11,14336.0,51.15,51.31,51.03,51.11,14336.0
2025-04-16 09:55:00,51.11,51.44,51.11,51.13,12124.0,51.11,51.44,51.11,51.13,12124.0
2025-04-16 10:00:00,51.13,51.54,50.97,51.52,29333.0,51.13,51.54,50.97,51.52,29333.0
2025-04-16 10:05:00,51.52,51.72,51.46,51.52,94070.0,51.52,51.72,51.46,51.52,94070.0
2025-04-16 10:10:00,51.52,51.67,51.29,51.3,18516.0,51.52,51.67,51.29,51.3,18516.0
2025-04-16 10:15:00,51.36,51.37,51.15,51.24,6679.0,51.36,51.37,51.15,51.24,6679.0
2025-04-16 10:20:00,51.2,51.27,51.18,51.25,6627.0,51.2,51.27,51.18,51.25,6627.0
2025-04-16 10:25:00,51.23,51.38,51.15,51.32,29707.0,51.23,51.38,51.15,51.32,29707.0
2025-04-16 10:30:00,51.32,51.34,51.21,51.3,10806.0,51.32,51.34,51.21,51.3,10806.0
2025-04-16 10:35:00,51.3,51.36,51.25,51.34,12595.0,51.3,51.36,51.25,51.34,12595.0
2025-04-16 10:40:00,51.35,51.57,51.32,51.51,20972.0,51.35,51.57,51.32,51.51,20972.0
2025-04-16 10:45:00,51.52,51.52,51.38,51.45,7958.0,51.52,51.52,51.38,51.45,7958.0
2025-04-16 10:50:00,51.45,51.58,51.38,51.5,11010.0,51.45,51.58,51.38,51.5,11010.0
2025-04-16 10:55:00,51.51,51.61,51.34,51.56,25942.0,51.51,51.61,51.34,51.56,25942.0
2025-04-16 11:00:00,51.55,51.6,51.45,51.47,22974.0,51.55,51.6,51.45,51.47,22974.0
2025-04-16 11:05:00,51.44,51.68,51.44,51.61,14968.0,51.44,51.68,51.44,51.61,14968.0
2025-04-16 11:10:00,51.63,51.7,51.55,51.7,13562.0,51.63,51.7,51.55,51.7,13562.0
2025-04-16 11:15:00,51.68,51.72,51.6,51.66,15637.0,51.68,51.72,51.6,51.66,15637.0
2025-04-16 11:20:00,51.66,51.84,51.63,51.84,14258.0,51.66,51.84,51.63,51.84,14258.0
2025-04-16 11:25:00,51.82,51.96,51.81,51.9,23406.0,51.82,51.96,51.81,51.9,23406.0
2025-04-16 11:30:00,51.91,52.12,51.82,52.07,13013.0,51.91,52.12,51.82,52.07,13013.0
2025-04-16 11:35:00,52.07,52.08,51.91,51.97,18800.0,52.07,52.08,51.91,51.97,18800.0
2025-04-16 11:40:00,51.95,51.96,51.78,51.78,5415.0,51.95,51.96,51.78,51.78,5415.0
2025-04-16 11:45:00,51.8,51.8,51.65,51.69,2934.0,51.8,51.8,51.65,51.69,2934.0
2025-04-16 11:50:00,51.65,51.7,51.63,51.7,6054.0,51.65,51.7,51.63,51.7,6054.0
2025-04-16 11:55:00,51.66,51.66,51.48,51.51,8043.0,51.66,51.66,51.48,51.51,8043.0
2025-04-16 12:00:00,51.56,51.76,51.54,51.74,10073.0,51.56,51.76,51.54,51.74,10073.0
2025-04-16 12:05:00,51.77,51.78,51.67,51.73,7677.0,51.77,51.78,51.67,51.73,7677.0
2025-04-16 12:10:00,51.77,51.78,51.62,51.67,8563.0,51.77,51.78,51.62,51.67,8563.0
2025-04-16 12:15:00,51.7,51.71,51.61,51.7,15920.0,51.7,51.71,51.61,51.7,15920.0
2025-04-16 12:20:00,51.66,51.73,51.63,51.72,5784.0,51.66,51.73,51.63,51.72,5784.0
2025-04-16 12:25:00,51.71,51.74,51.62,51.65,6686.0,51.71,51.74,51.62,51.65,6686.0
2025-04-16 12:30:00,51.65,51.76,51.63,51.74,14813.0,51.65,51.76,51.63,51.74,14813.0
2025-04-16 12:35:00,51.74,51.75,51.54,51.58,14648.0,51.74,51.75,51.54,51.58,14648.0
2025-04-16 12:40:00,51.54,51.57,51.46,51.47,5462.0,51.54,51.57,51.46,51.47,5462.0
2025-04-16 12:45:00,51.46,51.51,51.34,51.37,4705.0,51.46,51.51,51.34,51.37,4705.0
2025-04-16 12:50:00,51.33,51.41,51.33,51.34,5293.0,51.33,51.41,51.33,51.34,5293.0
2025-04-16 12:55:00,51.37,51.4,51.3,51.38,8418.0,51.37,51.4,51.3,51.38,8418.0
2025-04-16 13:00:00,51.34,51.37,51.26,51.31,9398.0,51.34,51.37,51.26,51.31,9398.0
2025-04-16 13:05:00,51.3,51.42,51.27,51.32,7592.0,51.3,51.42,51.27,51.32,7592.0
2025-04-16 13:10:00,51.33,51.39,51.31,51.38,8676.0,51.33,51.39,51.31,51.38,8676.0
2025-04-16 13:15:00,51.34,51.54,51.34,51.5,28463.0,51.34,51.54,51.34,51.5,28463.0
2025-04-16 13:20:00,51.51,51.52,51.36,51.36,11128.0,51.51,51.52,51.36,51.36,11128.0
2025-04-16 13:25:00,51.36,51.4,51.33,51.38,10564.0,51.36,51.4,51.33,51.38,10564.0
2025-04-16 13:30:00,51.37,51.38,51.07,51.16,28557.0,51.37,51.38,51.07,51.16,28557.0
2025-04-16 13:35:00,51.18,51.23,51.11,51.12,12309.0,51.18,51.23,51.11,51.12,12309.0
2025-04-16 13:40:00,51.1,51.12,50.98,51.02,13783.0,51.1,51.12,50.98,51.02,13783.0
2025-04-16 13:45:00,50.96,50.98,50.76,50.8,9334.0,50.96,50.98,50.76,50.8,9334.0
2025-04-16 13:50:00,50.8,50.87,50.74,50.75,14026.0,50.8,50.87,50.74,50.75,14026.0
2025-04-16 13:55:00,50.77,50.77,50.59,50.62,6754.0,50.77,50.77,50.59,50.62,6754.0
2025-04-16 14:00:00,50.62,50.78,50.56,50.69,13650.0,50.62,50.78,50.56,50.69,13650.0
2025-04-16 14:05:00,50.66,50.71,50.58,50.65,15006.0,50.66,50.71,50.58,50.65,15006.0
2025-04-16 14:10:00,50.7,50.81,50.69,50.8,16114.0,50.7,50.81,50.69,50.8,16114.0
2025-04-16 14:15:00,50.83,50.99,50.8,50.97,36845.0,50.83,50.99,50.8,50.97,36845.0
2025-04-16 14:20:00,50.98,51.11,50.93,51.03,20090.0,50.98,51.11,50.93,51.03,20090.0
2025-04-16 14:25:00,51.03,51.09,50.91,50.91,38207.0,51.03,51.09,50.91,50.91,38207.0
2025-04-16 14:30:00,50.89,50.92,50.81,50.88,15531.0,50.89,50.92,50.81,50.88,15531.0
2025-04-16 14:35:00,50.88,50.89,50.68,50.7,8081.0,50.88,50.89,50.68,50.7,8081.0
2025-04-16 14:40:00,50.69,50.7,50.49,50.51,21594.0,50.69,50.7,50.49,50.51,21594.0
2025-04-16 14:45:00,50.49,50.59,50.49,50.53,11090.0,50.49,50.59,50.49,50.53,11090.0
2025-04-16 14:50:00,50.52,50.52,50.43,50.46,14731.0,50.52,50.52,50.43,50.46,14731.0
2025-04-16 14:55:00,50.47,50.65,50.47,50.52,22525.0,50.47,50.65,50.47,50.52,22525.0
2025-04-16 15:00:00,50.53,50.66,50.48,50.52,20809.0,50.53,50.66,50.48,50.52,20809.0
2025-04-16 15:05:00,50.51,50.56,50.48,50.49,15763.0,50.51,50.56,50.48,50.49,15763.0
2025-04-16 15:10:00,50.48,50.58,50.36,50.54,21036.0,50.48,50.58,50.36,50.54,21036.0
2025-04-16 15:15:00,50.54,50.54,50.36,50.38,11611.0,50.54,50.54,50.36,50.38,11611.0
2025-04-16 15:20:00,50.37,50.39,50.26,50.27,16943.0,50.37,50.39,50.26,50.27,16943.0
2025-04-16 15:25:00,50.26,50.29,50.21,50.27,19470.0,50.26,50.29,50.21,50.27,19470.0
2025-04-16 15:30:00,50.27,50.48,50.27,50.41,32514.0,50.27,50.48,50.27,50.41,32514.0
2025-04-16 15:35:00,50.4,50.49,50.31,50.49,23671.0,50.4,50.49,50.31,50.49,23671.0
2025-04-16 15:40:00,50.48,50.53,50.42,50.5,24172.0,50.48,50.53,50.42,50.5,24172.0
2025-04-16 15:45:00,50.5,50.61,50.47,50.61,28317.0,50.5,50.61,50.47,50.61,28317.0
2025-04-16 15:50:00,50.62,50.84,50.56,50.79,59395.0,50.62,50.84,50.56,50.79,59395.0
2025-04-16 15:55:00,50.79,50.91,50.67,50.72,171601.0,50.79,50.91,50.67,50.72,171601.0
2025-04-17 09:30:00,51.07,51.42,50.9,51.29,63685.0,51.07,51.42,50.9,51.29,63685.0
2025-04-17 09:35:00,51.29,51.32,50.78,51.0,14972.0,51.29,51.32,50.78,51.0,14972.0
2025-04-17 09:40:00,51.07,51.8,51.05,51.52,6495.0,51.07,51.8,51.05,51.52,6495.0
2025-04-17 09:45:00,51.6,51.66,51.26,51.51,4601.0,51.6,51.66,51.26,51.51,4601.0
2025-04-17 09:50:00,51.51,51.51,51.37,51.43,3827.0,51.51,51.51,51.37,51.43,3827.0
2025-04-17 09:55:00,51.37,51.47,51.16,51.45,43287.0,51.37,51.47,51.16,51.45,43287.0
2025-04-17 10:00:00,51.43,51.63,51.33,51.51,5750.0,51.43,51.63,51.33,51.51,5750.0
2025-04-17 10:05:00,51.52,51.72,51.47,51.61,6207.0,51.52,51.72,51.47,51.61,6207.0
2025-04-17 10:10:00,51.6,51.77,51.41,51.58,9600.0,51.6,51.77,51.41,51.58,9600.0
2025-04-17 10:15:00,51.48,51.66,51.38,51.46,11091.0,51.48,51.66,51.38,51.46,11091.0
2025-04-17 10:20:00,51.4,51.47,51.28,51.37,7123.0,51.4,51.47,51.28,51.37,7123.0
2025-04-17 10:25:00,51.33,51.52,51.33,51.37,6610.0,51.33,51.52,51.33,51.37,6610.0
2025-04-17 10:30:00,51.37,51.49,51.27,51.47,5988.0,51.37,51.49,51.27,51.47,5988.0
2025-04-17 10:35:00,51.44,51.44,51.25,51.39,12425.0,51.44,51.44,51.25,51.39,12425.0
2025-04-17 10:40:00,51.34,51.56,51.33,51.55,3227.0,51.34,51.56,51.33,51.55,3227.0
2025-04-17 10:45:00,51.53,51.56,51.48,51.53,1950.0,51.53,51.56,51.48,51.53,1950.0
2025-04-17 10:50:00,51.53,51.57,51.43,51.52,4839.0,51.53,51.57,51.43,51.52,4839.0
2025-04-17 10:55:00,51.45,51.56,51.36,51.36,17975.0,51.45,51.56,51.36,51.36,17975.0
2025-04-17 11:00:00,51.41,51.54,51.4,51.52,3542.0,51.41,51.54,51.4,51.52,3542.0
2025-04-17 11:05:00,51.51,51.9,51.5,51.76,9530.0,51.51,51.9,51.5,51.76,9530.0
2025-04-17 11:10:00,51.75,51.84,51.73,51.79,1811.0,51.75,51.84,51.73,51.79,1811.0
2025-04-17 11:15:00,51.78,52.01,51.74,51.91,4213.0,51.78,52.01,51.74,51.91,4213.0
2025-04-17 11:20:00,51.87,51.97,51.83,51.96,3997.0,51.87,51.97,51.83,51.96,3997.0
2025-04-17 11:25:00,51.95,51.97,51.72,51.72,10516.0,51.95,51.97,51.72,51.72,10516.0
2025-04-17 11:30:00,51.78,51.97,51.73,51.97,2718.0,51.78,51.97,51.73,51.97,2718.0
2025-04-17 11:35:00,51.87,52.0,51.84,51.98,4688.0,51.87,52.0,51.84,51.98,4688.0
2025-04-17 11:40:00,51.93,51.96,51.84,51.84,7012.0,51.93,51.96,51.84,51.84,7012.0
2025-04-17 11:45:00,51.84,51.94,51.81,51.83,4364.0,51.84,51.94,51.81,51.83,4364.0
2025-04-17 11:50:00,51.83,51.98,51.78,51.83,4310.0,51.83,51.98,51.78,51.83,4310.0
2025-04-17 11:55:00,51.76,51.82,51.67,51.73,17387.0,51.76,51.82,51.67,51.73,17387.0
2025-04-17 12:00:00,51.73,52.0,51.66,51.69,13420.0,51.73,52.0,51.66,51.69,13420.0
2025-04-17 12:05:00,51.64,52.01,51.64,51.78,21472.0,51.64,52.01,51.64,51.78,21472.0
2025-04-17 12:10:00,51.86,51.87,51.57,51.77,12971.0,51.86,51.87,51.57,51.77,12971.0
2025-04-17 12:15:00,51.8,51.92,51.69,51.9,16207.0,51.8,51.92,51.69,51.9,16207.0
2025-04-17 12:20:00,51.83,51.99,51.78,51.99,17071.0,51.83,51.99,51.78,51.99,17071.0
2025-04-17 12:25:00,52.04,52.17,52.02,52.13,7451.0,52.04,52.17,52.02,52.13,7451.0
2025-04-17 12:30:00,52.13,52.24,52.05,52.24,4864.0,52.13,52.24,52.05,52.24,4864.0
2025-04-17 12:35:00,52.17,52.27,52.06,52.06,9670.0,52.17,52.27,52.06,52.06,9670.0
2025-04-17 12:40:00,52.06,52.12,51.87,51.97,12006.0,52.06,52.12,51.87,51.97,12006.0
2025-04-17 12:45:00,51.97,52.11,51.96,52.05,5189.0,51.97,52.11,51.96,52.05,5189.0
2025-04-17 12:50:00,52.1,52.26,52.1,52.26,5925.0,52.1,52.26,52.1,52.26,5925.0
2025-04-17 12:55:00,52.22,52.26,52.08,52.09,7322.0,52.22,52.26,52.08,52.09,7322.0
2025-04-17 13:00:00,52.17,52.2,52.07,52.1,4747.0,52.17,52.2,52.07,52.1,4747.0
2025-04-17 13:05:00,52.09,52.1,52.02,52.04,2651.0,52.09,52.1,52.02,52.04,2651.0
2025-04-17 13:10:00,52.04,52.08,51.95,51.97,7985.0,52.04,52.08,51.95,51.97,7985.0
2025-04-17 13:15:00,52.0,52.03,51.87,51.88,7050.0,52.0,52.03,51.87,51.88,7050.0
2025-04-17 13:20:00,51.85,51.87,51.75,51.85,8190.0,51.85,51.87,51.75,51.85,8190.0
2025-04-17 13:25:00,51.87,51.9,51.75,51.76,8337.0,51.87,51.9,51.75,51.76,8337.0
2025-04-17 13:30:00,51.76,51.96,51.76,51.92,17221.0,51.76,51.96,51.76,51.92,17221.0
2025-04-17 13:35:00,52.0,52.0,51.88,51.99,4632.0,52.0,52.0,51.88,51.99,4632.0
2025-04-17 13:40:00,51.96,52.02,51.87,51.88,3283.0,51.96,52.02,51.87,51.88,3283.0
2025-04-17 13:45:00,51.97,52.12,51.95,52.04,6482.0,51.97,52.12,51.95,52.04,6482.0
2025-04-17 13:50:00,52.04,52.12,52.04,52.11,4484.0,52.04,52.12,52.04,52.11,4484.0
2025-04-17 13:55:00,52.11,52.14,52.03,52.06,4111.0,52.11,52.14,52.03,52.06,4111.0
2025-04-17 14:00:00,51.99,52.12,51.98,52.1,8508.0,51.99,52.12,51.98,52.1,8508.0
2025-04-17 14:05:00,52.1,52.17,52.06,52.08,7871.0,52.1,52.17,52.06,52.08,7871.0
2025-04-17 14:10:00,52.09,52.09,51.97,51.97,2534.0,52.09,52.09,51.97,51.97,2534.0
2025-04-17 14:15:00,51.93,52.1,51.93,52.04,6232.0,51.93,52.1,51.93,52.04,6232.0
2025-04-17 14:20:00,52.05,52.13,52.02,52.11,11610.0,52.05,52.13,52.02,52.11,11610.0
2025-04-17 14:25:00,52.11,52.11,52.0,52.02,4529.0,52.11,52.11,52.0,52.02,4529.0
2025-04-17 14:30:00,52.0,52.12,51.99,52.04,5843.0,52.0,52.12,51.99,52.04,5843.0
2025-04-17 14:35:00,52.05,52.13,51.97,52.06,25285.0,52.05,52.13,51.97,52.06,25285.0
2025-04-17 14:40:00,52.06,52.07,51.89,51.98,13779.0,52.06,52.07,51.89,51.98,13779.0
2025-04-17 14:45:00,51.98,52.08,51.94,52.02,43878.0,51.98,52.08,51.94,52.02,43878.0
2025-04-17 14:50:00,51.93,52.06,51.89,51.99,7033.0,51.93,52.06,51.89,51.99,7033.0
2025-04-17 14:55:00,51.97,51.98,51.87,51.89,5715.0,51.97,51.98,51.87,51.89,5715.0
2025-04-17 15:00:00,51.89,51.96,51.88,51.92,8969.0,51.89,51.96,51.88,51.92,8969.0
2025-04-17 15:05:00,51.95,52.02,51.9,52.02,9147.0,51.95,52.02,51.9,52.02,9147.0
2025-04-17 15:10:00,52.03,52.03,51.95,52.0,10227.0,52.03,52.03,51.95,52.0,10227.0
2025-04-17 15:15:00,52.0,52.09,51.96,52.05,34156.0,52.0,52.09,51.96,52.05,34156.0
2025-04-17 15:20:00,52.05,52.11,51.93,52.06,13393.0,52.05,52.11,51.93,52.06,13393.0
2025-04-17 15:25:00,52.04,52.07,52.0,52.0,15637.0,52.04,52.07,52.0,52.0,15637.0
2025-04-17 15:30:00,51.99,52.15,51.99,52.15,18436.0,51.99,52.15,51.99,52.15,18436.0
2025-04-17 15:35:00,52.16,52.18,52.1,52.15,32030.0,52.16,52.18,52.1,52.15,32030.0
2025-04-17 15:40:00,52.15,52.15,52.0,52.04,49728.0,52.15,52.15,52.0,52.04,49728.0
2025-04-17 15:45:00,52.02,52.04,51.93,51.98,35017.0,52.02,52.04,51.93,51.98,35017.0
2025-04-17 15:50:00,51.97,52.02,51.89,52.0,42999.0,51.97,52.02,51.89,52.0,42999.0
2025-04-17 15:55:00,52.01,52.01,51.71,51.72,171110.0,52.01,52.01,51.71,51.72,171110.0
2025-04-21 09:30:00,51.49,51.82,51.04,51.04,28419.0,51.49,51.82,51.04,51.04,28419.0
2025-04-21 09:35:00,51.02,51.44,51.02,51.44,1936.0,51.02,51.44,51.02,51.44,1936.0
2025-04-21 09:40:00,51.44,51.49,51.21,51.28,1475.0,51.44,51.49,51.21,51.28,1475.0
2025-04-21 09:45:00,51.38,51.46,51.25,51.25,6463.0,51.38,51.46,51.25,51.25,6463.0
2025-04-21 09:50:00,51.25,51.25,50.99,51.01,4058.0,51.25,51.25,50.99,51.01,4058.0
2025-04-21 09:55:00,50.97,50.97,50.8,50.82,1643.0,50.97,50.97,50.8,50.82,1643.0
2025-04-21 10:00:00,50.82,50.98,50.78,50.96,7751.0,50.82,50.98,50.78,50.96,7751.0
2025-04-21 10:05:00,50.92,51.01,50.88,50.95,2713.0,50.92,51.01,50.88,50.95,2713.0
2025-04-21 10:10:00,50.97,50.97,50.87,50.91,1886.0,50.97,50.97,50.87,50.91,1886.0
2025-04-21 10:15:00,50.94,50.97,50.75,50.75,2032.0,50.94,50.97,50.75,50.75,2032.0
2025-04-21 10:20:00,50.73,50.84,50.71,50.78,4361.0,50.73,50.84,50.71,50.78,4361.0
2025-04-21 10:25:00,50.82,50.82,50.74,50.76,3989.0,50.82,50.82,50.74,50.76,3989.0
2025-04-21 10:30:00,50.72,50.76,50.7,50.75,3338.0,50.72,50.76,50.7,50.75,3338.0
2025-04-21 10:35:00,50.73,50.9,50.73,50.88,4600.0,50.73,50.9,50.73,50.88,4600.0
2025-04-21 10:40:00,50.89,50.96,50.74,50.74,3922.0,50.89,50.96,50.74,50.74,3922.0
2025-04-21 10:45:00,50.76,50.82,50.68,50.7,4929.0,50.76,50.82,50.68,50.7,4929.0
2025-04-21 10:50:00,50.67,50.71,50.6,50.63,4541.0,50.67,50.71,50.6,50.63,4541.0
2025-04-21 10:55:00,50.61,50.65,50.55,50.58,1351.0,50.61,50.65,50.55,50.58,1351.0
2025-04-21 11:00:00,50.58,50.6,50.41,50.46,1993.0,50.58,50.6,50.41,50.46,1993.0
2025-04-21 11:05:00,50.45,50.54,50.42,50.49,9784.0,50.45,50.54,50.42,50.49,9784.0
2025-04-21 11:10:00,50.52,50.52,50.38,50.39,7978.0,50.52,50.52,50.38,50.39,7978.0
2025-04-21 11:15:00,50.35,50.43,50.32,50.36,5325.0,50.35,50.43,50.32,50.36,5325.0
2025-04-21 11:20:00,50.35,50.39,50.3,50.39,9431.0,50.35,50.39,50.3,50.39,9431.0
2025-04-21 11:25:00,50.38,50.41,50.35,50.41,1675.0,50.38,50.41,50.35,50.41,1675.0
2025-04-21 11:30:00,50.4,50.41,50.34,50.34,2697.0,50.4,50.41,50.34,50.34,2697.0
2025-04-21 11:35:00,50.32,50.32,50.17,50.27,5704.0,50.32,50.32,50.17,50.27,5704.0
2025-04-21 11:40:00,50.26,50.26,50.19,50.2,7496.0,50.26,50.26,50.19,50.2,7496.0
2025-04-21 11:45:00,50.17,50.18,50.06,50.14,4921.0,50.17,50.18,50.06,50.14,4921.0
2025-04-21 11:50:00,50.15,50.15,50.06,50.09,2389.0,50.15,50.15,50.06,50.09,2389.0
2025-04-21 11:55:00,50.13,50.18,50.1,50.18,2696.0,50.13,50.18,50.1,50.18,2696.0
2025-04-21 12:00:00,50.19,50.25,50.19,50.24,3027.0,50.19,50.25,50.19,50.24,3027.0
2025-04-21 12:05:00,50.23,50.31,50.23,50.31,2816.0,50.23,50.31,50.23,50.31,2816.0
2025-04-21 12:10:00,50.3,50.32,50.26,50.32,2369.0,50.3,50.32,50.26,50.32,2369.0
2025-04-21 12:15:00,50.32,50.36,50.29,50.33,4586.0,50.32,50.36,50.29,50.33,4586.0
2025-04-21 12:20:00,50.32,50.37,50.29,50.34,3613.0,50.32,50.37,50.29,50.34,3613.0
2025-04-21 12:25:00,50.35,50.35,50.28,50.3,3265.0,50.35,50.35,50.28,50.3,3265.0
2025-04-21 12:30:00,50.35,50.43,50.35,50.42,2863.0,50.35,50.43,50.35,50.42,2863.0
2025-04-21 12:35:00,50.44,50.47,50.4,50.45,3105.0,50.44,50.47,50.4,50.45,3105.0
2025-04-21 12:40:00,50.46,50.51,50.43,50.43,3985.0,50.46,50.51,50.43,50.43,3985.0
2025-04-21 12:45:00,50.46,50.54,50.43,50.43,6160.0,50.46,50.54,50.43,50.43,6160.0
2025-04-21 12:50:00,50.42,50.44,50.4,50.42,3302.0,50.42,50.44,50.4,50.42,3302.0
2025-04-21 12:55:00,50.41,50.48,50.35,50.36,3540.0,50.41,50.48,50.35,50.36,3540.0
2025-04-21 13:00:00,50.39,50.42,50.3,50.3,1846.0,50.39,50.42,50.3,50.3,1846.0
2025-04-21 13:05:00,50.31,50.33,50.27,50.33,3202.0,50.31,50.33,50.27,50.33,3202.0
2025-04-21 13:10:00,50.32,50.36,50.27,50.3,2110.0,50.32,50.36,50.27,50.3,2110.0
2025-04-21 13:15:00,50.3,50.38,50.23,50.34,7298.0,50.3,50.38,50.23,50.34,7298.0
2025-04-21 13:20:00,50.36,50.39,50.35,50.36,1748.0,50.36,50.39,50.35,50.36,1748.0
2025-04-21 13:25:00,50.31,50.34,50.28,50.28,4203.0,50.31,50.34,50.28,50.28,4203.0
2025-04-21 13:30:00,50.29,50.36,50.23,50.29,15937.0,50.29,50.36,50.23,50.29,15937.0
2025-04-21 13:35:00,50.33,50.4,50.31,50.37,5139.0,50.33,50.4,50.31,50.37,5139.0
2025-04-21 13:40:00,50.39,50.44,50.26,50.33,18525.0,50.39,50.44,50.26,50.33,18525.0
2025-04-21 13:45:00,50.3,50.34,50.21,50.23,9405.0,50.3,50.34,50.21,50.23,9405.0
2025-04-21 13:50:00,50.23,50.3,50.22,50.28,4849.0,50.23,50.3,50.22,50.28,4849.0
2025-04-21 13:55:00,50.28,50.32,50.22,50.28,7496.0,50.28,50.32,50.22,50.28,7496.0
2025-04-21 14:00:00,50.26,50.28,50.19,50.26,12865.0,50.26,50.28,50.19,50.26,12865.0
2025-04-21 14:05:00,50.25,50.3,50.24,50.29,4309.0,50.25,50.3,50.24,50.29,4309.0
2025-04-21 14:10:00,50.29,50.38,50.28,50.34,9480.0,50.29,50.38,50.28,50.34,9480.0
2025-04-21 14:15:00,50.31,50.31,50.26,50.29,5645.0,50.31,50.31,50.26,50.29,5645.0
2025-04-21 14:20:00,50.28,50.34,50.23,50.34,5334.0,50.28,50.34,50.23,50.34,5334.0
2025-04-21 14:25:00,50.33,50.37,50.32,50.36,3751.0,50.33,50.37,50.32,50.36,3751.0
2025-04-21 14:30:00,50.36,50.43,50.35,50.41,9039.0,50.36,50.43,50.35,50.41,9039.0
2025-04-21 14:35:00,50.4,50.43,50.38,50.42,8698.0,50.4,50.43,50.38,50.42,8698.0
2025-04-21 14:40:00,50.41,50.44,50.33,50.4,19820.0,50.41,50.44,50.33,50.4,19820.0
2025-04-21 14:45:00,50.4,50.45,50.36,50.41,12015.0,50.4,50.45,50.36,50.41,12015.0
2025-04-21 14:50:00,50.44,50.45,50.31,50.36,6520.0,50.44,50.45,50.31,50.36,6520.0
2025-04-21 14:55:00,50.38,50.4,50.36,50.39,3544.0,50.38,50.4,50.36,50.39,3544.0
2025-04-21 15:00:00,50.39,50.5,50.38,50.44,7279.0,50.39,50.5,50.38,50.44,7279.0
2025-04-21 15:05:00,50.46,50.49,50.43,50.47,6529.0,50.46,50.49,50.43,50.47,6529.0
2025-04-21 15:10:00,50.46,50.48,50.44,50.47,4096.0,50.46,50.48,50.44,50.47,4096.0
2025-04-21 15:15:00,50.49,50.54,50.47,50.53,9954.0,50.49,50.54,50.47,50.53,9954.0
2025-04-21 15:20:00,50.53,50.67,50.52,50.67,15157.0,50.53,50.67,50.52,50.67,15157.0
2025-04-21 15:25:00,50.65,50.73,50.53,50.55,11961.0,50.65,50.73,50.53,50.55,11961.0
2025-04-21 15:30:00,50.55,50.58,50.48,50.55,17682.0,50.55,50.58,50.48,50.55,17682.0
2025-04-21 15:35:00,50.57,50.7,50.56,50.67,19253.0,50.57,50.7,50.56,50.67,19253.0
2025-04-21 15:40:00,50.68,50.86,50.68,50.84,31298.0,50.68,50.86,50.68,50.84,31298.0
2025-04-21 15:45:00,50.83,50.97,50.75,50.95,39470.0,50.83,50.97,50.75,50.95,39470.0
2025-04-21 15:50:00,50.92,51.15,50.81,51.06,64964.0,50.92,51.15,50.81,51.06,64964.0
2025-04-21 15:55:00,51.08,51.21,50.97,50.99,230733.0,51.08,51.21,50.97,50.99,230733.0
2025-04-22 09:30:00,51.62,51.73,51.6,51.73,15394.0,51.62,51.73,51.6,51.73,15394.0
2025-04-22 09:35:00,51.79,52.0,51.78,51.91,2446.0,51.79,52.0,51.78,51.91,2446.0
2025-04-22 09:40:00,51.91,52.0,51.84,51.85,3258.0,51.91,52.0,51.84,51.85,3258.0
2025-04-22 09:45:00,51.9,51.95,51.75,51.84,7011.0,51.9,51.95,51.75,51.84,7011.0
2025-04-22 09:50:00,51.85,51.87,51.73,51.87,3186.0,51.85,51.87,51.73,51.87,3186.0
2025-04-22 09:55:00,51.88,52.06,51.88,52.02,3480.0,51.88,52.06,51.88,52.02,3480.0
2025-04-22 10:00:00,52.1,52.15,51.91,51.93,5237.0,52.1,52.15,51.91,51.93,5237.0
2025-04-22 10:05:00,51.91,52.0,51.72,51.72,4206.0,51.91,52.0,51.72,51.72,4206.0
2025-04-22 10:10:00,51.76,51.91,51.76,51.89,3366.0,51.76,51.91,51.76,51.89,3366.0
2025-04-22 10:15:00,51.88,51.93,51.81,51.93,2952.0,51.88,51.93,51.81,51.93,2952.0
2025-04-22 10:20:00,51.91,51.93,51.83,51.83,3869.0,51.91,51.93,51.83,51.83,3869.0
2025-04-22 10:25:00,51.77,51.77,51.69,51.69,2000.0,51.77,51.77,51.69,51.69,2000.0
2025-04-22 10:30:00,51.67,51.72,51.65,51.71,3683.0,51.67,51.72,51.65,51.71,3683.0
2025-04-22 10:35:00,51.74,51.89,51.71,51.86,8255.0,51.74,51.89,51.71,51.86,8255.0
2025-04-22 10:40:00,51.86,51.87,51.82,51.84,5034.0,51.86,51.87,51.82,51.84,5034.0
2025-04-22 10:45:00,51.84,51.84,51.78,51.78,3255.0,51.84,51.84,51.78,51.78,3255.0
2025-04-22 10:50:00,51.74,51.78,51.66,51.77,3135.0,51.74,51.78,51.66,51.77,3135.0
2025-04-22 10:55:00,51.74,51.9,51.69,51.86,5052.0,51.74,51.9,51.69,51.86,5052.0
2025-04-22 11:00:00,51.9,52.09,51.88,52.07,5941.0,51.9,52.09,51.88,52.07,5941.0
2025-04-22 11:05:00,52.03,52.22,52.03,52.19,14319.0,52.03,52.22,52.03,52.19,14319.0
2025-04-22 11:10:00,52.2,52.32,52.19,52.25,3243.0,52.2,52.32,52.19,52.25,3243.0
2025-04-22 11:15:00,52.27,52.27,52.15,52.19,7044.0,52.27,52.27,52.15,52.19,7044.0
2025-04-22 11:20:00,52.17,52.17,52.08,52.17,8731.0,52.17,52.17,52.08,52.17,8731.0
2025-04-22 11:25:00,52.12,52.18,51.96,51.97,5975.0,52.12,52.18,51.96,51.97,5975.0
2025-04-22 11:30:00,51.94,51.98,51.89,51.97,7842.0,51.94,51.98,51.89,51.97,7842.0
2025-04-22 11:35:00,51.99,51.99,51.89,51.9,1874.0,51.99,51.99,51.89,51.9,1874.0
2025-04-22 11:40:00,51.86,51.97,51.81,51.82,2464.0,51.86,51.97,51.81,51.82,2464.0
2025-04-22 11:45:00,51.85,51.9,51.79,51.82,3842.0,51.85,51.9,51.79,51.82,3842.0
2025-04-22 11:50:00,51.83,51.96,51.83,51.96,3211.0,51.83,51.96,51.83,51.96,3211.0
2025-04-22 11:55:00,51.96,52.12,51.95,52.07,10115.0,51.96,52.12,51.95,52.07,10115.0
2025-04-22 12:00:00,52.1,52.28,52.1,52.28,8953.0,52.1,52.28,52.1,52.28,8953.0
2025-04-22 12:05:00,52.25,52.37,52.25,52.35,4532.0,52.25,52.37,52.25,52.35,4532.0
2025-04-22 12:10:00,52.36,52.44,52.31,52.39,1345.0,52.36,52.44,52.31,52.39,1345.0
2025-04-22 12:15:00,52.42,52.49,52.42,52.49,2114.0,52.42,52.49,52.42,52.49,2114.0
2025-04-22 12:20:00,52.51,52.61,52.48,52.61,2473.0,52.51,52.61,52.48,52.61,2473.0
2025-04-22 12:25:00,52.6,52.61,52.5,52.5,7598.0,52.6,52.61,52.5,52.5,7598.0
2025-04-22 12:30:00,52.52,52.58,52.49,52.53,8802.0,52.52,52.58,52.49,52.53,8802.0
2025-04-22 12:35:00,52.55,52.55,52.48,52.52,6125.0,52.55,52.55,52.48,52.52,6125.0
2025-04-22 12:40:00,52.5,52.54,52.4,52.53,5403.0,52.5,52.54,52.4,52.53,5403.0
2025-04-22 12:45:00,52.53,52.56,52.36,52.44,8793.0,52.53,52.56,52.36,52.44,8793.0
2025-04-22 12:50:00,52.41,52.48,52.36,52.48,2297.0,52.41,52.48,52.36,52.48,2297.0
2025-04-22 12:55:00,52.47,52.48,52.41,52.41,1449.0,52.47,52.48,52.41,52.41,1449.0
2025-04-22 13:00:00,52.43,52.48,52.41,52.46,1602.0,52.43,52.48,52.41,52.46,1602.0
2025-04-22 13:05:00,52.48,52.55,52.39,52.48,7617.0,52.48,52.55,52.39,52.48,7617.0
2025-04-22 13:10:00,52.4,52.4,52.18,52.18,5077.0,52.4,52.4,52.18,52.18,5077.0
2025-04-22 13:15:00,52.09,52.09,51.94,52.03,3233.0,52.09,52.09,51.94,52.03,3233.0
2025-04-22 13:20:00,52.03,52.06,51.85,51.88,7040.0,52.03,52.06,51.85,51.88,7040.0
2025-04-22 13:25:00,51.85,52.09,51.75,51.77,7375.0,51.85,52.09,51.75,51.77,7375.0
2025-04-22 13:30:00,51.78,51.89,51.74,51.82,6974.0,51.78,51.89,51.74,51.82,6974.0
2025-04-22 13:35:00,51.85,52.03,51.85,51.94,4077.0,51.85,52.03,51.85,51.94,4077.0
2025-04-22 13:40:00,51.95,52.03,51.94,52.03,3889.0,51.95,52.03,51.94,52.03,3889.0
2025-04-22 13:45:00,52.0,52.04,51.94,51.97,4515.0,52.0,52.04,51.94,51.97,4515.0
2025-04-22 13:50:00,51.99,52.05,51.97,52.05,2480.0,51.99,52.05,51.97,52.05,2480.0
2025-04-22 13:55:00,52.04,52.05,51.93,51.93,4504.0,52.04,52.05,51.93,51.93,4504.0
2025-04-22 14:00:00,51.91,52.16,51.91,52.16,5140.0,51.91,52.16,51.91,52.16,5140.0
2025-04-22 14:05:00,52.16,52.25,52.14,52.16,8274.0,52.16,52.25,52.14,52.16,8274.0
2025-04-22 14:10:00,52.16,52.2,52.12,52.19,3119.0,52.16,52.2,52.12,52.19,3119.0
2025-04-22 14:15:00,52.18,52.26,52.15,52.26,6748.0,52.18,52.26,52.15,52.26,6748.0
2025-04-22 14:20:00,52.27,52.39,52.24,52.31,8116.0,52.27,52.39,52.24,52.31,8116.0
2025-04-22 14:25:00,52.32,52.36,52.31,52.31,3367.0,52.32,52.36,52.31,52.31,3367.0
2025-04-22 14:30:00,52.32,52.35,52.3,52.35,3209.0,52.32,52.35,52.3,52.35,3209.0
2025-04-22 14:35:00,52.34,52.42,52.33,52.34,6417.0,52.34,52.42,52.33,52.34,6417.0
2025-04-22 14:40:00,52.34,52.42,52.31,52.39,4577.0,52.34,52.42,52.31,52.39,4577.0
2025-04-22 14:45:00,52.39,52.43,52.37,52.4,10847.0,52.39,52.43,52.37,52.4,10847.0
2025-04-22 14:50:00,52.43,52.49,52.41,52.45,4459.0,52.43,52.49,52.41,52.45,4459.0
2025-04-22 14:55:00,52.45,52.5,52.43,52.43,7674.0,52.45,52.5,52.43,52.43,7674.0
2025-04-22 15:00:00,52.45,52.5,52.43,52.48,11502.0,52.45,52.5,52.43,52.48,11502.0
2025-04-22 15:05:00,52.48,52.48,52.41,52.45,5222.0,52.48,52.48,52.41,52.45,5222.0
2025-04-22 15:10:00,52.45,52.46,52.4,52.4,9379.0,52.45,52.46,52.4,52.4,9379.0
2025-04-22 15:15:00,52.41,52.43,52.29,52.35,7363.0,52.41,52.43,52.29,52.35,7363.0
2025-04-22 15:20:00,52.35,52.36,52.28,52.3,11103.0,52.35,52.36,52.28,52.3,11103.0
2025-04-22 15:25:00,52.33,52.38,52.24,52.29,14028.0,52.33,52.38,52.24,52.29,14028.0
2025-04-22 15:30:00,52.29,52.38,52.28,52.32,17361.0,52.29,52.38,52.28,52.32,17361.0
2025-04-22 15:35:00,52.32,52.35,52.27,52.27,11357.0,52.32,52.35,52.27,52.27,11357.0
2025-04-22 15:40:00,52.27,52.45,52.25,52.42,22865.0,52.27,52.45,52.25,52.42,22865.0
2025-04-22 15:45:00,52.43,52.49,52.42,52.45,21629.0,52.43,52.49,52.42,52.45,21629.0
2025-04-22 15:50:00,52.44,52.46,52.3,52.4,50906.0,52.44,52.46,52.3,52.4,50906.0
2025-04-22 15:55:00,52.41,52.46,52.27,52.29,154567.0,52.41,52.46,52.27,52.29,154567.0
2025-04-23 09:30:00,54.43,54.87,53.97,54.7,47482.0,54.43,54.87,53.97,54.7,47482.0
2025-04-23 09:35:00,54.85,55.05,54.22,54.87,15873.0,54.85,55.05,54.22,54.87,15873.0
2025-04-23 09:40:00,54.82,55.41,54.72,55.24,15864.0,54.82,55.41,54.72,55.24,15864.0
2025-04-23 09:45:00,55.4,55.4,55.16,55.28,11779.0,55.4,55.4,55.16,55.28,11779.0
2025-04-23 09:50:00,55.2,55.49,55.19,55.19,12847.0,55.2,55.49,55.19,55.19,12847.0
2025-04-23 09:55:00,55.08,55.15,54.93,55.12,6533.0,55.08,55.15,54.93,55.12,6533.0
2025-04-23 10:00:00,55.06,55.44,54.81,55.21,14499.0,55.06,55.44,54.81,55.21,14499.0
2025-04-23 10:05:00,55.18,55.22,55.05,55.12,13114.0,55.18,55.22,55.05,55.12,13114.0
2025-04-23 10:10:00,55.12,55.12,54.78,54.93,32617.0,55.12,55.12,54.78,54.93,32617.0
2025-04-23 10:15:00,54.86,54.86,54.62,54.82,15107.0,54.86,54.86,54.62,54.82,15107.0
2025-04-23 10:20:00,54.83,55.1,54.73,55.04,14204.0,54.83,55.1,54.73,55.04,14204.0
2025-04-23 10:25:00,55.05,55.16,55.01,55.02,8283.0,55.05,55.16,55.01,55.02,8283.0
2025-04-23 10:30:00,55.02,55.14,55.0,55.12,10826.0,55.02,55.14,55.0,55.12,10826.0
2025-04-23 10:35:00,55.1,55.12,54.94,54.99,7354.0,55.1,55.12,54.94,54.99,7354.0
2025-04-23 10:40:00,54.98,55.07,54.87,54.94,9886.0,54.98,55.07,54.87,54.94,9886.0
2025-04-23 10:45:00,54.88,54.95,54.82,54.82,5264.0,54.88,54.95,54.82,54.82,5264.0
2025-04-23 10:50:00,54.85,55.03,54.85,54.99,6325.0,54.85,55.03,54.85,54.99,6325.0
2025-04-23 10:55:00,54.96,54.97,54.83,54.84,5810.0,54.96,54.97,54.83,54.84,5810.0
2025-04-23 11:00:00,54.86,54.93,54.54,54.84,15084.0,54.86,54.93,54.54,54.84,15084.0
2025-04-23 11:05:00,54.84,55.02,54.82,54.82,8739.0,54.84,55.02,54.82,54.82,8739.0
2025-04-23 11:10:00,54.89,54.99,54.83,54.99,5561.0,54.89,54.99,54.83,54.99,5561.0
2025-04-23 11:15:00,54.98,54.98,54.77,54.78,6415.0,54.98,54.98,54.77,54.78,6415.0
2025-04-23 11:20:00,54.76,54.9,54.48,54.68,14130.0,54.76,54.9,54.48,54.68,14130.0
2025-04-23 11:25:00,54.61,54.67,54.3,54.33,10181.0,54.61,54.67,54.3,54.33,10181.0
2025-04-23 11:30:00,54.33,54.42,54.15,54.28,11955.0,54.33,54.42,54.15,54.28,11955.0
2025-04-23 11:35:00,54.35,54.35,54.2,54.33,3850.0,54.35,54.35,54.2,54.33,3850.0
2025-04-23 11:40:00,54.31,54.4,54.16,54.16,1800.0,54.31,54.4,54.16,54.16,1800.0
2025-04-23 11:45:00,54.24,54.24,53.9,53.95,2800.0,54.24,54.24,53.9,53.95,2800.0
2025-04-23 11:50:00,53.98,54.05,53.9,54.05,3542.0,53.98,54.05,53.9,54.05,3542.0
2025-04-23 11:55:00,54.06,54.13,54.02,54.05,3660.0,54.06,54.13,54.02,54.05,3660.0
2025-04-23 12:00:00,54.06,54.14,54.05,54.05,1667.0,54.06,54.14,54.05,54.05,1667.0
2025-04-23 12:05:00,54.09,54.11,53.94,53.96,3623.0,54.09,54.11,53.94,53.96,3623.0
2025-04-23 12:10:00,53.96,54.03,53.69,53.75,9607.0,53.96,54.03,53.69,53.75,9607.0
2025-04-23 12:15:00,53.75,53.85,53.71,53.71,6780.0,53.75,53.85,53.71,53.71,6780.0
2025-04-23 12:20:00,53.71,53.82,53.69,53.77,3718.0,53.71,53.82,53.69,53.77,3718.0
2025-04-23 12:25:00,53.77,53.9,53.69,53.9,6682.0,53.77,53.9,53.69,53.9,6682.0
2025-04-23 12:30:00,53.94,54.03,53.93,54.02,8349.0,53.94,54.03,53.93,54.02,8349.0
2025-04-23 12:35:00,54.05,54.14,54.04,54.08,9716.0,54.05,54.14,54.04,54.08,9716.0
2025-04-23 12:40:00,54.07,54.17,54.06,54.16,4804.0,54.07,54.17,54.06,54.16,4804.0
2025-04-23 12:45:00,54.13,54.17,54.01,54.03,8245.0,54.13,54.17,54.01,54.03,8245.0
2025-04-23 12:50:00,54.01,54.1,53.99,54.07,8667.0,54.01,54.1,53.99,54.07,8667.0
2025-04-23 12:55:00,54.06,54.21,54.04,54.14,4192.0,54.06,54.21,54.04,54.14,4192.0
2025-04-23 13:00:00,54.15,54.22,53.8,54.22,10354.0,54.15,54.22,53.8,54.22,10354.0
2025-04-23 13:05:00,54.22,54.31,54.22,54.3,3482.0,54.22,54.31,54.22,54.3,3482.0
2025-04-23 13:10:00,54.26,54.31,54.24,54.31,2753.0,54.26,54.31,54.24,54.31,2753.0
2025-04-23 13:15:00,54.29,54.45,54.29,54.4,3721.0,54.29,54.45,54.29,54.4,3721.0
2025-04-23 13:20:00,54.4,54.4,54.32,54.33,5705.0,54.4,54.4,54.32,54.33,5705.0
2025-04-23 13:25:00,54.33,54.38,54.26,54.27,8225.0,54.33,54.38,54.26,54.27,8225.0
2025-04-23 13:30:00,54.28,54.35,54.22,54.26,12157.0,54.28,54.35,54.22,54.26,12157.0
2025-04-23 13:35:00,54.24,54.28,54.08,54.12,6569.0,54.24,54.28,54.08,54.12,6569.0
2025-04-23 13:40:00,54.18,54.24,54.08,54.22,3353.0,54.18,54.24,54.08,54.22,3353.0
2025-04-23 13:45:00,54.21,54.22,54.12,54.17,6736.0,54.21,54.22,54.12,54.17,6736.0
2025-04-23 13:50:00,54.21,54.38,54.17,54.33,4856.0,54.21,54.38,54.17,54.33,4856.0
2025-04-23 13:55:00,54.34,54.4,54.27,54.27,22471.0,54.34,54.4,54.27,54.27,22471.0
2025-04-23 14:00:00,54.27,54.33,54.15,54.19,11340.0,54.27,54.33,54.15,54.19,11340.0
2025-04-23 14:05:00,54.22,54.26,54.12,54.15,5302.0,54.22,54.26,54.12,54.15,5302.0
2025-04-23 14:10:00,54.13,54.26,54.01,54.15,10106.0,54.13,54.26,54.01,54.15,10106.0
2025-04-23 14:15:00,54.16,54.26,54.15,54.15,7795.0,54.16,54.26,54.15,54.15,7795.0
2025-04-23 14:20:00,54.18,54.27,54.05,54.05,7988.0,54.18,54.27,54.05,54.05,7988.0
2025-04-23 14:25:00,54.09,54.09,53.95,53.95,11462.0,54.09,54.09,53.95,53.95,11462.0
2025-04-23 14:30:00,53.98,54.19,53.98,54.12,6430.0,53.98,54.19,53.98,54.12,6430.0
2025-04-23 14:35:00,54.13,54.13,54.02,54.06,7501.0,54.13,54.13,54.02,54.06,7501.0
2025-04-23 14:40:00,54.04,54.04,53.87,53.88,6743.0,54.04,54.04,53.87,53.88,6743.0
2025-04-23 14:45:00,53.86,53.94,53.82,53.92,12429.0,53.86,53.94,53.82,53.92,12429.0
2025-04-23 14:50:00,53.91,53.91,53.77,53.8,7238.0,53.91,53.91,53.77,53.8,7238.0
2025-04-23 14:55:00,53.82,53.96,53.82,53.89,6233.0,53.82,53.96,53.82,53.89,6233.0
2025-04-23 15:00:00,53.89,54.0,53.75,53.77,8592.0,53.89,54.0,53.75,53.77,8592.0
2025-04-23 15:05:00,53.79,53.88,53.7,53.76,8140.0,53.79,53.88,53.7,53.76,8140.0
2025-04-23 15:10:00,53.75,53.78,53.7,53.71,7220.0,53.75,53.78,53.7,53.71,7220.0
2025-04-23 15:15:00,53.71,53.71,53.62,53.63,12598.0,53.71,53.71,53.62,53.63,12598.0
2025-04-23 15:20:00,53.64,53.65,53.53,53.53,6647.0,53.64,53.65,53.53,53.53,6647.0
2025-04-23 15:25:00,53.56,53.6,53.45,53.48,9544.0,53.56,53.6,53.45,53.48,9544.0
2025-04-23 15:30:00,53.5,53.61,53.45,53.45,22958.0,53.5,53.61,53.45,53.45,22958.0
2025-04-23 15:35:00,53.45,53.45,53.31,53.36,23127.0,53.45,53.45,53.31,53.36,23127.0
2025-04-23 15:40:00,53.36,53.49,53.35,53.41,13788.0,53.36,53.49,53.35,53.41,13788.0
2025-04-23 15:45:00,53.41,53.5,53.38,53.45,25109.0,53.41,53.5,53.38,53.45,25109.0
2025-04-23 15:50:00,53.48,53.6,53.35,53.55,54396.0,53.48,53.6,53.35,53.55,54396.0
2025-04-23 15:55:00,53.57,53.57,53.29,53.32,230476.0,53.57,53.57,53.29,53.32,230476.0
2025-04-24 09:30:00,54.15,55.65,53.32,53.87,40926.0,54.15,55.65,53.32,53.87,40926.0
2025-04-24 09:35:00,53.6,54.14,53.57,54.0,6700.0,53.6,54.14,53.57,54.0,6700.0
2025-04-24 09:40:00,54.08,54.2,53.92,54.09,3914.0,54.08,54.2,53.92,54.09,3914.0
2025-04-24 09:45:00,54.18,54.18,53.94,54.15,13636.0,54.18,54.18,53.94,54.15,13636.0
2025-04-24 09:50:00,54.13,54.24,54.06,54.09,16046.0,54.13,54.24,54.06,54.09,16046.0
2025-04-24 09:55:00,54.06,54.42,54.05,54.41,8975.0,54.06,54.42,54.05,54.41,8975.0
2025-04-24 10:00:00,54.4,54.71,54.35,54.55,38811.0,54.4,54.71,54.35,54.55,38811.0
2025-04-24 10:05:00,54.55,54.61,54.39,54.5,7331.0,54.55,54.61,54.39,54.5,7331.0
2025-04-24 10:10:00,54.48,54.51,54.37,54.41,10145.0,54.48,54.51,54.37,54.41,10145.0
2025-04-24 10:15:00,54.41,54.5,54.28,54.45,9954.0,54.41,54.5,54.28,54.45,9954.0
2025-04-24 10:20:00,54.49,54.61,54.46,54.59,18802.0,54.49,54.61,54.46,54.59,18802.0
2025-04-24 10:25:00,54.59,54.6,54.47,54.55,8597.0,54.59,54.6,54.47,54.55,8597.0
2025-04-24 10:30:00,54.54,54.73,54.48,54.73,20613.0,54.54,54.73,54.48,54.73,20613.0
2025-04-24 10:35:00,54.73,54.74,54.57,54.66,6631.0,54.73,54.74,54.57,54.66,6631.0
2025-04-24 10:40:00,54.66,54.77,54.61,54.68,13492.0,54.66,54.77,54.61,54.68,13492.0
2025-04-24 10:45:00,54.72,54.74,54.62,54.64,5163.0,54.72,54.74,54.62,54.64,5163.0
2025-04-24 10:50:00,54.68,54.68,54.51,54.56,12579.0,54.68,54.68,54.51,54.56,12579.0
2025-04-24 10:55:00,54.56,54.66,54.55,54.66,28988.0,54.56,54.66,54.55,54.66,28988.0
2025-04-24 11:00:00,54.64,54.67,54.61,54.65,12883.0,54.64,54.67,54.61,54.65,12883.0
2025-04-24 11:05:00,54.65,54.71,54.63,54.71,21864.0,54.65,54.71,54.63,54.71,21864.0
2025-04-24 11:10:00,54.71,54.72,54.64,54.64,22657.0,54.71,54.72,54.64,54.64,22657.0
2025-04-24 11:15:00,54.66,54.67,54.61,54.62,10360.0,54.66,54.67,54.61,54.62,10360.0
2025-04-24 11:20:00,54.62,54.65,54.55,54.57,9539.0,54.62,54.65,54.55,54.57,9539.0
2025-04-24 11:25:00,54.57,54.58,54.47,54.47,10109.0,54.57,54.58,54.47,54.47,10109.0
2025-04-24 11:30:00,54.46,54.51,54.45,54.51,8845.0,54.46,54.51,54.45,54.51,8845.0
2025-04-24 11:35:00,54.5,54.5,54.43,54.48,9546.0,54.5,54.5,54.43,54.48,9546.0
2025-04-24 11:40:00,54.48,54.51,54.41,54.41,10842.0,54.48,54.51,54.41,54.41,10842.0
2025-04-24 11:45:00,54.41,54.49,54.41,54.46,14629.0,54.41,54.49,54.41,54.46,14629.0
2025-04-24 11:50:00,54.46,54.64,54.43,54.62,24782.0,54.46,54.64,54.43,54.62,24782.0
2025-04-24 11:55:00,54.62,54.65,54.49,54.53,16759.0,54.62,54.65,54.49,54.53,16759.0
2025-04-24 12:00:00,54.52,54.59,54.51,54.57,9414.0,54.52,54.59,54.51,54.57,9414.0
2025-04-24 12:05:00,54.57,54.6,54.55,54.6,6018.0,54.57,54.6,54.55,54.6,6018.0
2025-04-24 12:10:00,54.59,54.67,54.58,54.65,11128.0,54.59,54.67,54.58,54.65,11128.0
2025-04-24 12:15:00,54.65,54.74,54.64,54.7,13364.0,54.65,54.74,54.64,54.7,13364.0
2025-04-24 12:20:00,54.69,54.74,54.68,54.73,8204.0,54.69,54.74,54.68,54.73,8204.0
2025-04-24 12:25:00,54.7,54.78,54.62,54.72,14455.0,54.7,54.78,54.62,54.72,14455.0
2025-04-24 12:30:00,54.73,54.87,54.73,54.82,18892.0,54.73,54.87,54.73,54.82,18892.0
2025-04-24 12:35:00,54.8,54.83,54.77,54.79,13009.0,54.8,54.83,54.77,54.79,13009.0
2025-04-24 12:40:00,54.81,54.85,54.79,54.8,6463.0,54.81,54.85,54.79,54.8,6463.0
2025-04-24 12:45:00,54.81,54.84,54.77,54.83,8072.0,54.81,54.84,54.77,54.83,8072.0
2025-04-24 12:50:00,54.83,54.84,54.76,54.77,9467.0,54.83,54.84,54.76,54.77,9467.0
2025-04-24 12:55:00,54.77,54.9,54.77,54.82,13929.0,54.77,54.9,54.77,54.82,13929.0
2025-04-24 13:00:00,54.81,54.92,54.76,54.83,11248.0,54.81,54.92,54.76,54.83,11248.0
2025-04-24 13:05:00,54.83,54.84,54.73,54.73,7444.0,54.83,54.84,54.73,54.73,7444.0
2025-04-24 13:10:00,54.74,54.78,54.71,54.75,10471.0,54.74,54.78,54.71,54.75,10471.0
2025-04-24 13:15:00,54.75,54.77,54.71,54.72,17213.0,54.75,54.77,54.71,54.72,17213.0
2025-04-24 13:20:00,54.72,54.78,54.7,54.73,7067.0,54.72,54.78,54.7,54.73,7067.0
2025-04-24 13:25:00,54.74,54.91,54.72,54.84,25421.0,54.74,54.91,54.72,54.84,25421.0
2025-04-24 13:30:00,54.84,55.02,54.83,55.02,12639.0,54.84,55.02,54.83,55.02,12639.0
2025-04-24 13:35:00,55.03,55.03,54.96,54.98,7823.0,55.03,55.03,54.96,54.98,7823.0
2025-04-24 13:40:00,54.98,55.05,54.96,55.05,9863.0,54.98,55.05,54.96,55.05,9863.0
2025-04-24 13:45:00,55.03,55.06,54.97,55.02,11553.0,55.03,55.06,54.97,55.02,11553.0
2025-04-24 13:50:00,55.01,55.07,54.98,55.06,14894.0,55.01,55.07,54.98,55.06,14894.0
2025-04-24 13:55:00,55.06,55.07,54.97,55.0,20565.0,55.06,55.07,54.97,55.0,20565.0
2025-04-24 14:00:00,55.01,55.15,55.0,55.07,43320.0,55.01,55.15,55.0,55.07,43320.0
2025-04-24 14:05:00,55.06,55.1,54.87,55.0,18769.0,55.06,55.1,54.87,55.0,18769.0
2025-04-24 14:10:00,54.97,55.0,54.94,54.96,8798.0,54.97,55.0,54.94,54.96,8798.0
2025-04-24 14:15:00,54.94,55.0,54.92,54.95,11236.0,54.94,55.0,54.92,54.95,11236.0
2025-04-24 14:20:00,54.94,54.96,54.89,54.93,8090.0,54.94,54.96,54.89,54.93,8090.0
2025-04-24 14:25:00,54.92,54.94,54.87,54.89,9345.0,54.92,54.94,54.87,54.89,9345.0
2025-04-24 14:30:00,54.88,54.91,54.86,54.88,9686.0,54.88,54.91,54.86,54.88,9686.0
2025-04-24 14:35:00,54.89,54.97,54.87,54.97,9625.0,54.89,54.97,54.87,54.97,9625.0
2025-04-24 14:40:00,54.99,55.0,54.93,54.98,7064.0,54.99,55.0,54.93,54.98,7064.0
2025-04-24 14:45:00,54.97,55.0,54.93,54.95,14311.0,54.97,55.0,54.93,54.95,14311.0
2025-04-24 14:50:00,54.94,54.99,54.9,54.9,12229.0,54.94,54.99,54.9,54.9,12229.0
2025-04-24 14:55:00,54.9,54.93,54.86,54.91,18274.0,54.9,54.93,54.86,54.91,18274.0
2025-04-24 15:00:00,54.92,54.98,54.87,54.87,15232.0,54.92,54.98,54.87,54.87,15232.0
2025-04-24 15:05:00,54.88,54.92,54.87,54.89,14907.0,54.88,54.92,54.87,54.89,14907.0
2025-04-24 15:10:00,54.88,54.88,54.7,54.77,15314.0,54.88,54.88,54.7,54.77,15314.0
2025-04-24 15:15:00,54.78,54.87,54.78,54.85,11028.0,54.78,54.87,54.78,54.85,11028.0
2025-04-24 15:20:00,54.85,54.92,54.85,54.87,13840.0,54.85,54.92,54.85,54.87,13840.0
2025-04-24 15:25:00,54.87,54.9,54.82,54.82,18415.0,54.87,54.9,54.82,54.82,18415.0
2025-04-24 15:30:00,54.83,54.9,54.81,54.82,16810.0,54.83,54.9,54.81,54.82,16810.0
2025-04-24 15:35:00,54.81,55.01,54.73,54.97,27501.0,54.81,55.01,54.73,54.97,27501.0
2025-04-24 15:40:00,54.98,55.03,54.96,54.98,26433.0,54.98,55.03,54.96,54.98,26433.0
2025-04-24 15:45:00,54.99,55.13,54.98,55.07,26762.0,54.99,55.13,54.98,55.07,26762.0
2025-04-24 15:50:00,55.08,55.08,54.88,54.99,49896.0,55.08,55.08,54.88,54.99,49896.0
2025-04-24 15:55:00,55.0,55.11,54.91,55.04,134139.0,55.0,55.11,54.91,55.04,134139.0
2025-04-25 09:30:00,54.97,55.6,54.51,55.33,31670.0,54.97,55.6,54.51,55.33,31670.0
2025-04-25 09:35:00,55.47,55.58,55.24,55.3,10011.0,55.47,55.58,55.24,55.3,10011.0
2025-04-25 09:40:00,55.34,55.35,55.12,55.22,8636.0,55.34,55.35,55.12,55.22,8636.0
2025-04-25 09:45:00,55.22,55.36,55.09,55.15,4897.0,55.22,55.36,55.09,55.15,4897.0
2025-04-25 09:50:00,55.15,55.22,54.94,55.02,7841.0,55.15,55.22,54.94,55.02,7841.0
2025-04-25 09:55:00,54.99,55.11,54.86,54.86,6691.0,54.99,55.11,54.86,54.86,6691.0
2025-04-25 10:00:00,54.94,55.27,54.94,55.13,6336.0,54.94,55.27,54.94,55.13,6336.0
2025-04-25 10:05:00,55.11,55.32,55.1,55.32,3848.0,55.11,55.32,55.1,55.32,3848.0
2025-04-25 10:10:00,55.35,55.59,55.35,55.55,7670.0,55.35,55.59,55.35,55.55,7670.0
2025-04-25 10:15:00,55.55,55.56,55.31,55.34,6708.0,55.55,55.56,55.31,55.34,6708.0
2025-04-25 10:20:00,55.37,55.4,55.15,55.28,7896.0,55.37,55.4,55.15,55.28,7896.0
2025-04-25 10:25:00,55.29,55.36,55.14,55.19,6917.0,55.29,55.36,55.14,55.19,6917.0
2025-04-25 10:30:00,55.18,55.2,55.05,55.19,11932.0,55.18,55.2,55.05,55.19,11932.0
2025-04-25 10:35:00,55.2,55.35,55.19,55.35,4049.0,55.2,55.35,55.19,55.35,4049.0
2025-04-25 10:40:00,55.35,55.56,55.35,55.56,5448.0,55.35,55.56,55.35,55.56,5448.0
2025-04-25 10:45:00,55.53,55.61,55.47,55.61,14521.0,55.53,55.61,55.47,55.61,14521.0
2025-04-25 10:50:00,55.59,55.79,55.57,55.72,7367.0,55.59,55.79,55.57,55.72,7367.0
2025-04-25 10:55:00,55.72,55.74,55.59,55.66,5341.0,55.72,55.74,55.59,55.66,5341.0
2025-04-25 11:00:00,55.7,55.72,55.66,55.72,3618.0,55.7,55.72,55.66,55.72,3618.0
2025-04-25 11:05:00,55.71,55.72,55.6,55.71,7166.0,55.71,55.72,55.6,55.71,7166.0
2025-04-25 11:10:00,55.72,55.8,55.68,55.79,8525.0,55.72,55.8,55.68,55.79,8525.0
2025-04-25 11:15:00,55.78,55.82,55.74,55.77,7346.0,55.78,55.82,55.74,55.77,7346.0
2025-04-25 11:20:00,55.81,55.81,55.75,55.75,2438.0,55.81,55.81,55.75,55.75,2438.0
2025-04-25 11:25:00,55.75,55.76,55.64,55.66,14565.0,55.75,55.76,55.64,55.66,14565.0
2025-04-25 11:30:00,55.68,55.8,55.67,55.79,6412.0,55.68,55.8,55.67,55.79,6412.0
2025-04-25 11:35:00,55.78,55.85,55.72,55.85,5289.0,55.78,55.85,55.72,55.85,5289.0
2025-04-25 11:40:00,55.84,55.91,55.79,55.8,7493.0,55.84,55.91,55.79,55.8,7493.0
2025-04-25 11:45:00,55.78,55.88,55.77,55.88,3561.0,55.78,55.88,55.77,55.88,3561.0
2025-04-25 11:50:00,55.89,55.92,55.85,55.91,3951.0,55.89,55.92,55.85,55.91,3951.0
2025-04-25 11:55:00,55.91,55.92,55.82,55.82,4974.0,55.91,55.92,55.82,55.82,4974.0
2025-04-25 12:00:00,55.83,55.86,55.77,55.78,4753.0,55.83,55.86,55.77,55.78,4753.0
2025-04-25 12:05:00,55.78,55.89,55.76,55.89,5676.0,55.78,55.89,55.76,55.89,5676.0
2025-04-25 12:10:00,55.89,55.93,55.86,55.87,4280.0,55.89,55.93,55.86,55.87,4280.0
2025-04-25 12:15:00,55.88,55.96,55.87,55.89,6821.0,55.88,55.96,55.87,55.89,6821.0
2025-04-25 12:20:00,55.9,55.96,55.87,55.96,5146.0,55.9,55.96,55.87,55.96,5146.0
2025-04-25 12:25:00,55.96,55.98,55.94,55.95,3218.0,55.96,55.98,55.94,55.95,3218.0
2025-04-25 12:30:00,55.95,56.0,55.91,56.0,6058.0,55.95,56.0,55.91,56.0,6058.0
2025-04-25 12:35:00,56.0,56.03,55.96,56.0,2991.0,56.0,56.03,55.96,56.0,2991.0
2025-04-25 12:40:00,56.0,56.13,55.99,56.07,8580.0,56.0,56.13,55.99,56.07,8580.0
2025-04-25 12:45:00,56.07,56.07,55.94,56.0,4210.0,56.07,56.07,55.94,56.0,4210.0
2025-04-25 12:50:00,55.99,56.03,55.99,56.01,1559.0,55.99,56.03,55.99,56.01,1559.0
2025-04-25 12:55:00,56.01,56.04,55.86,55.88,10898.0,56.01,56.04,55.86,55.88,10898.0
2025-04-25 13:00:00,55.89,55.98,55.89,55.94,14135.0,55.89,55.98,55.89,55.94,14135.0
2025-04-25 13:05:00,55.95,56.01,55.94,55.97,2754.0,55.95,56.01,55.94,55.97,2754.0
2025-04-25 13:10:00,55.97,56.1,55.97,56.1,9985.0,55.97,56.1,55.97,56.1,9985.0
2025-04-25 13:15:00,56.09,56.1,56.02,56.1,6330.0,56.09,56.1,56.02,56.1,6330.0
2025-04-25 13:20:00,56.07,56.07,56.0,56.03,6306.0,56.07,56.07,56.0,56.03,6306.0
2025-04-25 13:25:00,56.01,56.17,56.0,56.17,10968.0,56.01,56.17,56.0,56.17,10968.0
2025-04-25 13:30:00,56.17,56.17,56.01,56.08,11899.0,56.17,56.17,56.01,56.08,11899.0
2025-04-25 13:35:00,56.09,56.14,55.87,55.9,15382.0,56.09,56.14,55.87,55.9,15382.0
2025-04-25 13:40:00,55.9,55.99,55.85,55.9,8835.0,55.9,55.99,55.85,55.9,8835.0
2025-04-25 13:45:00,55.89,55.89,55.77,55.86,6944.0,55.89,55.89,55.77,55.86,6944.0
2025-04-25 13:50:00,55.83,55.84,55.68,55.68,4772.0,55.83,55.84,55.68,55.68,4772.0
2025-04-25 13:55:00,55.7,55.72,55.55,55.6,10363.0,55.7,55.72,55.55,55.6,10363.0
2025-04-25 14:00:00,55.6,55.72,55.58,55.64,9865.0,55.6,55.72,55.58,55.64,9865.0
2025-04-25 14:05:00,55.66,55.72,55.64,55.71,8390.0,55.66,55.72,55.64,55.71,8390.0
2025-04-25 14:10:00,55.72,55.74,55.63,55.65,4989.0,55.72,55.74,55.63,55.65,4989.0
2025-04-25 14:15:00,55.61,55.61,55.58,55.61,6666.0,55.61,55.61,55.58,55.61,6666.0
2025-04-25 14:20:00,55.62,55.65,55.58,55.64,9142.0,55.62,55.65,55.58,55.64,9142.0
2025-04-25 14:25:00,55.65,55.65,55.56,55.64,7467.0,55.65,55.65,55.56,55.64,7467.0
2025-04-25 14:30:00,55.62,55.71,55.62,55.71,7316.0,55.62,55.71,55.62,55.71,7316.0
2025-04-25 14:35:00,55.72,55.78,55.72,55.76,4713.0,55.72,55.78,55.72,55.76,4713.0
2025-04-25 14:40:00,55.78,55.85,55.78,55.81,4045.0,55.78,55.85,55.78,55.81,4045.0
2025-04-25 14:45:00,55.83,55.85,55.79,55.79,3889.0,55.83,55.85,55.79,55.79,3889.0
2025-04-25 14:50:00,55.75,55.81,55.69,55.8,4500.0,55.75,55.81,55.69,55.8,4500.0
2025-04-25 14:55:00,55.8,55.8,55.68,55.69,8828.0,55.8,55.8,55.68,55.69,8828.0
2025-04-25 15:00:00,55.7,55.79,55.69,55.77,4436.0,55.7,55.79,55.69,55.77,4436.0
2025-04-25 15:05:00,55.76,55.78,55.75,55.78,10454.0,55.76,55.78,55.75,55.78,10454.0
2025-04-25 15:10:00,55.78,55.81,55.74,55.74,5955.0,55.78,55.81,55.74,55.74,5955.0
2025-04-25 15:15:00,55.75,55.86,55.71,55.79,16708.0,55.75,55.86,55.71,55.79,16708.0
2025-04-25 15:20:00,55.8,55.9,55.8,55.87,5267.0,55.8,55.9,55.8,55.87,5267.0
2025-04-25 15:25:00,55.87,55.87,55.75,55.76,10156.0,55.87,55.87,55.75,55.76,10156.0
2025-04-25 15:30:00,55.73,55.73,55.65,55.67,16891.0,55.73,55.73,55.65,55.67,16891.0
2025-04-25 15:35:00,55.66,55.76,55.58,55.68,18339.0,55.66,55.76,55.58,55.68,18339.0
2025-04-25 15:40:00,55.69,55.74,55.64,55.7,13469.0,55.69,55.74,55.64,55.7,13469.0
2025-04-25 15:45:00,55.71,55.72,55.57,55.69,24490.0,55.71,55.72,55.57,55.69,24490.0
2025-04-25 15:50:00,55.7,55.91,55.69,55.91,31267.0,55.7,55.91,55.69,55.91,31267.0
2025-04-25 15:55:00,55.91,56.01,55.85,55.93,86998.0,55.91,56.01,55.85,55.93,86998.0
2025-04-28 09:30:00,56.0,56.37,55.99,56.3,22463.0,56.0,56.37,55.99,56.3,22463.0
2025-04-28 09:35:00,56.38,56.73,56.38,56.61,5123.0,56.38,56.73,56.38,56.61,5123.0
2025-04-28 09:40:00,56.58,56.67,56.48,56.53,11058.0,56.58,56.67,56.48,56.53,11058.0
2025-04-28 09:45:00,56.56,56.67,56.44,56.45,7903.0,56.56,56.67,56.44,56.45,7903.0
2025-04-28 09:50:00,56.49,56.67,56.49,56.66,17484.0,56.49,56.67,56.49,56.66,17484.0
2025-04-28 09:55:00,56.65,56.71,56.5,56.55,3612.0,56.65,56.71,56.5,56.55,3612.0
2025-04-28 10:00:00,56.55,56.55,56.39,56.46,3207.0,56.55,56.55,56.39,56.46,3207.0
2025-04-28 10:05:00,56.46,56.6,56.4,56.53,6186.0,56.46,56.6,56.4,56.53,6186.0
2025-04-28 10:10:00,56.52,57.08,56.51,56.94,32564.0,56.52,57.08,56.51,56.94,32564.0
2025-04-28 10:15:00,56.88,56.89,56.75,56.76,4510.0,56.88,56.89,56.75,56.76,4510.0
2025-04-28 10:20:00,56.77,56.95,56.76,56.88,13343.0,56.77,56.95,56.76,56.88,13343.0
2025-04-28 10:25:00,56.93,56.95,56.76,56.76,13461.0,56.93,56.95,56.76,56.76,13461.0
2025-04-28 10:30:00,56.75,56.75,56.57,56.69,11182.0,56.75,56.75,56.57,56.69,11182.0
2025-04-28 10:35:00,56.7,56.84,56.69,56.84,7892.0,56.7,56.84,56.69,56.84,7892.0
2025-04-28 10:40:00,56.86,56.93,56.66,56.8,4877.0,56.86,56.93,56.66,56.8,4877.0
2025-04-28 10:45:00,56.79,56.85,56.72,56.76,9918.0,56.79,56.85,56.72,56.76,9918.0
2025-04-28 10:50:00,56.76,56.77,56.55,56.55,5579.0,56.76,56.77,56.55,56.55,5579.0
2025-04-28 10:55:00,56.55,56.56,56.44,56.47,9723.0,56.55,56.56,56.44,56.47,9723.0
2025-04-28 11:00:00,56.47,56.54,56.46,56.47,7583.0,56.47,56.54,56.46,56.47,7583.0
2025-04-28 11:05:00,56.48,56.48,56.28,56.28,3346.0,56.48,56.48,56.28,56.28,3346.0
2025-04-28 11:10:00,56.33,56.44,56.25,56.32,16271.0,56.33,56.44,56.25,56.32,16271.0
2025-04-28 11:15:00,56.27,56.41,56.27,56.35,7826.0,56.27,56.41,56.27,56.35,7826.0
2025-04-28 11:20:00,56.35,56.41,56.26,56.26,3941.0,56.35,56.41,56.26,56.26,3941.0
2025-04-28 11:25:00,56.24,56.25,56.04,56.04,6655.0,56.24,56.25,56.04,56.04,6655.0
2025-04-28 11:30:00,56.06,56.18,56.02,56.1,5696.0,56.06,56.18,56.02,56.1,5696.0
2025-04-28 11:35:00,56.11,56.23,56.1,56.22,5724.0,56.11,56.23,56.1,56.22,5724.0
2025-04-28 11:40:00,56.23,56.32,56.22,56.24,4159.0,56.23,56.32,56.22,56.24,4159.0
2025-04-28 11:45:00,56.2,56.2,56.16,56.2,3358.0,56.2,56.2,56.16,56.2,3358.0
2025-04-28 11:50:00,56.24,56.26,56.17,56.23,7842.0,56.24,56.26,56.17,56.23,7842.0
2025-04-28 11:55:00,56.2,56.26,56.13,56.22,9946.0,56.2,56.26,56.13,56.22,9946.0
2025-04-28 12:00:00,56.23,56.32,56.11,56.11,5644.0,56.23,56.32,56.11,56.11,5644.0
2025-04-28 12:05:00,56.12,56.16,56.06,56.07,7570.0,56.12,56.16,56.06,56.07,7570.0
2025-04-28 12:10:00,56.07,56.13,56.04,56.13,3985.0,56.07,56.13,56.04,56.13,3985.0
2025-04-28 12:15:00,56.13,56.25,56.12,56.2,4826.0,56.13,56.25,56.12,56.2,4826.0
2025-04-28 12:20:00,56.22,56.22,56.05,56.14,6561.0,56.22,56.22,56.05,56.14,6561.0
2025-04-28 12:25:00,56.08,56.11,56.05,56.11,5714.0,56.08,56.11,56.05,56.11,5714.0
2025-04-28 12:30:00,56.11,56.16,56.1,56.16,3584.0,56.11,56.16,56.1,56.16,3584.0
2025-04-28 12:35:00,56.16,56.16,56.07,56.08,9799.0,56.16,56.16,56.07,56.08,9799.0
2025-04-28 12:40:00,56.07,56.18,56.06,56.15,4644.0,56.07,56.18,56.06,56.15,4644.0
2025-04-28 12:45:00,56.15,56.22,56.13,56.22,3491.0,56.15,56.22,56.13,56.22,3491.0
2025-04-28 12:50:00,56.18,56.2,56.1,56.1,4855.0,56.18,56.2,56.1,56.1,4855.0
2025-04-28 12:55:00,56.1,56.1,55.99,56.01,8250.0,56.1,56.1,55.99,56.01,8250.0
2025-04-28 13:00:00,56.0,56.02,55.95,55.99,11297.0,56.0,56.02,55.95,55.99,11297.0
2025-04-28 13:05:00,55.96,55.99,55.89,55.9,8497.0,55.96,55.99,55.89,55.9,8497.0
2025-04-28 13:10:00,55.88,55.91,55.85,55.91,5699.0,55.88,55.91,55.85,55.91,5699.0
2025-04-28 13:15:00,55.93,56.04,55.92,56.03,7236.0,55.93,56.04,55.92,56.03,7236.0
2025-04-28 13:20:00,56.02,56.08,55.99,56.04,5911.0,56.02,56.08,55.99,56.04,5911.0
2025-04-28 13:25:00,56.05,56.09,55.94,55.96,9516.0,56.05,56.09,55.94,55.96,9516.0
2025-04-28 13:30:00,55.94,55.95,55.88,55.92,8368.0,55.94,55.95,55.88,55.92,8368.0
2025-04-28 13:35:00,55.93,56.02,55.92,55.99,9562.0,55.93,56.02,55.92,55.99,9562.0
2025-04-28 13:40:00,56.02,56.02,55.83,55.93,16818.0,56.02,56.02,55.83,55.93,16818.0
2025-04-28 13:45:00,55.88,55.95,55.87,55.93,4905.0,55.88,55.95,55.87,55.93,4905.0
2025-04-28 13:50:00,55.94,56.01,55.93,56.01,8686.0,55.94,56.01,55.93,56.01,8686.0
2025-04-28 13:55:00,56.01,56.06,56.0,56.02,5908.0,56.01,56.06,56.0,56.02,5908.0
2025-04-28 14:00:00,56.05,56.07,56.02,56.04,9392.0,56.05,56.07,56.02,56.04,9392.0
2025-04-28 14:05:00,56.01,56.08,56.01,56.02,6914.0,56.01,56.08,56.01,56.02,6914.0
2025-04-28 14:10:00,56.01,56.07,55.99,56.07,6558.0,56.01,56.07,55.99,56.07,6558.0
2025-04-28 14:15:00,56.06,56.06,56.0,56.03,2745.0,56.06,56.06,56.0,56.03,2745.0
2025-04-28 14:20:00,56.05,56.09,56.01,56.08,10592.0,56.05,56.09,56.01,56.08,10592.0
2025-04-28 14:25:00,56.07,56.13,56.06,56.13,3150.0,56.07,56.13,56.06,56.13,3150.0
2025-04-28 14:30:00,56.11,56.16,56.1,56.1,4068.0,56.11,56.16,56.1,56.1,4068.0
2025-04-28 14:35:00,56.13,56.13,56.08,56.09,2844.0,56.13,56.13,56.08,56.09,2844.0
2025-04-28 14:40:00,56.11,56.13,56.08,56.12,3619.0,56.11,56.13,56.08,56.12,3619.0
2025-04-28 14:45:00,56.11,56.18,56.11,56.14,5687.0,56.11,56.18,56.11,56.14,5687.0
2025-04-28 14:50:00,56.13,56.14,56.07,56.09,5848.0,56.13,56.14,56.07,56.09,5848.0
2025-04-28 14:55:00,56.1,56.1,56.06,56.06,4239.0,56.1,56.1,56.06,56.06,4239.0
2025-04-28 15:00:00,56.08,56.22,56.08,56.18,5244.0,56.08,56.22,56.08,56.18,5244.0
2025-04-28 15:05:00,56.18,56.22,56.16,56.21,3984.0,56.18,56.22,56.16,56.21,3984.0
2025-04-28 15:10:00,56.19,56.2,56.11,56.14,5608.0,56.19,56.2,56.11,56.14,5608.0
2025-04-28 15:15:00,56.16,56.18,56.15,56.16,5389.0,56.16,56.18,56.15,56.16,5389.0
2025-04-28 15:20:00,56.16,56.28,56.16,56.25,7595.0,56.16,56.28,56.16,56.25,7595.0
2025-04-28 15:25:00,56.22,56.26,56.2,56.22,4228.0,56.22,56.26,56.2,56.22,4228.0
2025-04-28 15:30:00,56.22,56.22,56.14,56.2,5901.0,56.22,56.22,56.14,56.2,5901.0
2025-04-28 15:35:00,56.18,56.19,56.07,56.18,43809.0,56.18,56.19,56.07,56.18,43809.0
2025-04-28 15:40:00,56.15,56.15,56.08,56.12,21041.0,56.15,56.15,56.08,56.12,21041.0
2025-04-28 15:45:00,56.12,56.15,56.09,56.13,35678.0,56.12,56.15,56.09,56.13,35678.0
2025-04-28 15:50:00,56.16,56.39,56.11,56.34,93163.0,56.16,56.39,56.11,56.34,93163.0
2025-04-28 15:55:00,56.33,56.41,56.26,56.29,107648.0,56.33,56.41,56.26,56.29,107648.0
2025-04-29 09:30:00,55.9,56.19,55.75,56.19,22700.0,55.9,56.19,55.75,56.19,22700.0
2025-04-29 09:35:00,56.14,56.39,56.13,56.28,3735.0,56.14,56.39,56.13,56.28,3735.0
2025-04-29 09:40:00,56.29,56.45,56.28,56.45,5520.0,56.29,56.45,56.28,56.45,5520.0
2025-04-29 09:45:00,56.43,56.54,56.37,56.53,2296.0,56.43,56.54,56.37,56.53,2296.0
2025-04-29 09:50:00,56.53,56.61,56.46,56.54,4669.0,56.53,56.61,56.46,56.54,4669.0
2025-04-29 09:55:00,56.48,56.49,56.36,56.39,2836.0,56.48,56.49,56.36,56.39,2836.0
2025-04-29 10:00:00,56.39,56.6,56.28,56.41,11173.0,56.39,56.6,56.28,56.41,11173.0
2025-04-29 10:05:00,56.46,56.57,56.45,56.52,4567.0,56.46,56.57,56.45,56.52,4567.0
2025-04-29 10:10:00,56.52,56.52,56.4,56.4,2064.0,56.52,56.52,56.4,56.4,2064.0
2025-04-29 10:15:00,56.4,56.46,56.35,56.45,8916.0,56.4,56.46,56.35,56.45,8916.0
2025-04-29 10:20:00,56.49,56.49,56.32,56.33,5279.0,56.49,56.49,56.32,56.33,5279.0
2025-04-29 10:25:00,56.31,56.35,56.26,56.32,11382.0,56.31,56.35,56.26,56.32,11382.0
2025-04-29 10:30:00,56.32,56.42,56.31,56.42,7860.0,56.32,56.42,56.31,56.42,7860.0
2025-04-29 10:35:00,56.44,56.58,56.43,56.57,8296.0,56.44,56.58,56.43,56.57,8296.0
2025-04-29 10:40:00,56.58,56.64,56.49,56.49,2566.0,56.58,56.64,56.49,56.49,2566.0
2025-04-29 10:45:00,56.53,56.73,56.53,56.6,6807.0,56.53,56.73,56.53,56.6,6807.0
2025-04-29 10:50:00,56.57,56.58,56.5,56.57,5030.0,56.57,56.58,56.5,56.57,5030.0
2025-04-29 10:55:00,56.58,56.62,56.56,56.56,1881.0,56.58,56.62,56.56,56.56,1881.0
2025-04-29 11:00:00,56.55,56.58,56.5,56.5,4894.0,56.55,56.58,56.5,56.5,4894.0
2025-04-29 11:05:00,56.48,56.55,56.46,56.54,8948.0,56.48,56.55,56.46,56.54,8948.0
2025-04-29 11:10:00,56.54,56.59,56.51,56.51,10347.0,56.54,56.59,56.51,56.51,10347.0
2025-04-29 11:15:00,56.56,56.67,56.56,56.56,3760.0,56.56,56.67,56.56,56.56,3760.0
2025-04-29 11:20:00,56.6,56.61,56.54,56.6,4900.0,56.6,56.61,56.54,56.6,4900.0
2025-04-29 11:25:00,56.55,56.65,56.55,56.61,6753.0,56.55,56.65,56.55,56.61,6753.0
2025-04-29 11:30:00,56.59,56.61,56.47,56.51,15220.0,56.59,56.61,56.47,56.51,15220.0
2025-04-29 11:35:00,56.53,56.6,56.5,56.6,3622.0,56.53,56.6,56.5,56.6,3622.0
2025-04-29 11:40:00,56.61,56.73,56.61,56.72,2297.0,56.61,56.73,56.61,56.72,2297.0
2025-04-29 11:45:00,56.73,56.74,56.64,56.69,5537.0,56.73,56.74,56.64,56.69,5537.0
2025-04-29 11:50:00,56.68,56.7,56.6,56.61,4308.0,56.68,56.7,56.6,56.61,4308.0
2025-04-29 11:55:00,56.61,56.61,56.55,56.58,1627.0,56.61,56.61,56.55,56.58,1627.0
2025-04-29 12:00:00,56.59,56.76,56.59,56.76,2842.0,56.59,56.76,56.59,56.76,2842.0
2025-04-29 12:05:00,56.77,56.98,56.76,56.96,7728.0,56.77,56.98,56.76,56.96,7728.0
2025-04-29 12:10:00,56.93,57.05,56.93,57.01,7765.0,56.93,57.05,56.93,57.01,7765.0
2025-04-29 12:15:00,57.05,57.19,57.05,57.19,17746.0,57.05,57.19,57.05,57.19,17746.0
2025-04-29 12:20:00,57.19,57.19,57.06,57.06,8638.0,57.19,57.19,57.06,57.06,8638.0
2025-04-29 12:25:00,57.04,57.09,57.0,57.09,17564.0,57.04,57.09,57.0,57.09,17564.0
2025-04-29 12:30:00,57.09,57.2,57.07,57.2,11200.0,57.09,57.2,57.07,57.2,11200.0
2025-04-29 12:35:00,57.2,57.2,57.06,57.08,14332.0,57.2,57.2,57.06,57.08,14332.0
2025-04-29 12:40:00,57.08,57.14,57.08,57.1,10587.0,57.08,57.14,57.08,57.1,10587.0
2025-04-29 12:45:00,57.08,57.08,56.84,56.87,6653.0,57.08,57.08,56.84,56.87,6653.0
2025-04-29 12:50:00,56.86,56.91,56.86,56.91,6904.0,56.86,56.91,56.86,56.91,6904.0
2025-04-29 12:55:00,56.91,56.91,56.76,56.84,6633.0,56.91,56.91,56.76,56.84,6633.0
2025-04-29 13:00:00,56.82,56.82,56.77,56.8,10301.0,56.82,56.82,56.77,56.8,10301.0
2025-04-29 13:05:00,56.81,56.88,56.79,56.86,8536.0,56.81,56.88,56.79,56.86,8536.0
2025-04-29 13:10:00,56.86,56.96,56.82,56.94,6800.0,56.86,56.96,56.82,56.94,6800.0
2025-04-29 13:15:00,56.94,57.03,56.93,57.03,3926.0,56.94,57.03,56.93,57.03,3926.0
2025-04-29 13:20:00,56.99,57.09,56.99,57.09,3781.0,56.99,57.09,56.99,57.09,3781.0
2025-04-29 13:25:00,57.11,57.2,57.09,57.11,8150.0,57.11,57.2,57.09,57.11,8150.0
2025-04-29 13:30:00,57.12,57.14,57.09,57.12,4277.0,57.12,57.14,57.09,57.12,4277.0
2025-04-29 13:35:00,57.12,57.18,57.1,57.18,6824.0,57.12,57.18,57.1,57.18,6824.0
2025-04-29 13:40:00,57.21,57.46,57.2,57.45,21224.0,57.21,57.46,57.2,57.45,21224.0
2025-04-29 13:45:00,57.43,57.72,57.42,57.54,42580.0,57.43,57.72,57.42,57.54,42580.0
2025-04-29 13:50:00,57.54,57.7,57.46,57.6,38282.0,57.54,57.7,57.46,57.6,38282.0
2025-04-29 13:55:00,57.55,57.76,57.48,57.5,38483.0,57.55,57.76,57.48,57.5,38483.0
2025-04-29 14:00:00,57.5,57.57,57.39,57.56,8828.0,57.5,57.57,57.39,57.56,8828.0
2025-04-29 14:05:00,57.54,57.56,57.41,57.44,11724.0,57.54,57.56,57.41,57.44,11724.0
2025-04-29 14:10:00,57.46,57.46,57.39,57.41,13194.0,57.46,57.46,57.39,57.41,13194.0
2025-04-29 14:15:00,57.44,57.44,57.38,57.39,5029.0,57.44,57.44,57.38,57.39,5029.0
2025-04-29 14:20:00,57.41,57.47,57.35,57.37,13620.0,57.41,57.47,57.35,57.37,13620.0
2025-04-29 14:25:00,57.37,57.43,57.33,57.36,14596.0,57.37,57.43,57.33,57.36,14596.0
2025-04-29 14:30:00,57.34,57.43,57.34,57.38,9635.0,57.34,57.43,57.34,57.38,9635.0
2025-04-29 14:35:00,57.38,57.43,57.37,57.42,4963.0,57.38,57.43,57.37,57.42,4963.0
2025-04-29 14:40:00,57.44,57.48,57.43,57.48,4103.0,57.44,57.48,57.43,57.48,4103.0
2025-04-29 14:45:00,57.46,57.48,57.41,57.48,9292.0,57.46,57.48,57.41,57.48,9292.0
2025-04-29 14:50:00,57.48,57.56,57.41,57.49,12808.0,57.48,57.56,57.41,57.49,12808.0
2025-04-29 14:55:00,57.48,57.49,57.45,57.48,5169.0,57.48,57.49,57.45,57.48,5169.0
2025-04-29 15:00:00,57.46,57.46,57.3,57.3,4351.0,57.46,57.46,57.3,57.3,4351.0
2025-04-29 15:05:00,57.29,57.48,57.28,57.4,8275.0,57.29,57.48,57.28,57.4,8275.0
2025-04-29 15:10:00,57.4,57.47,57.37,57.47,7520.0,57.4,57.47,57.37,57.47,7520.0
2025-04-29 15:15:00,57.46,57.55,57.43,57.55,15192.0,57.46,57.55,57.43,57.55,15192.0
2025-04-29 15:20:00,57.54,57.6,57.47,57.55,44563.0,57.54,57.6,57.47,57.55,44563.0
2025-04-29 15:25:00,57.55,57.56,57.43,57.47,14295.0,57.55,57.56,57.43,57.47,14295.0
2025-04-29 15:30:00,57.48,57.64,57.47,57.6,28818.0,57.48,57.64,57.47,57.6,28818.0
2025-04-29 15:35:00,57.58,57.64,57.56,57.64,9925.0,57.58,57.64,57.56,57.64,9925.0
2025-04-29 15:40:00,57.62,57.74,57.61,57.73,15688.0,57.62,57.74,57.61,57.73,15688.0
2025-04-29 15:45:00,57.73,57.85,57.7,57.83,50897.0,57.73,57.85,57.7,57.83,50897.0
2025-04-29 15:50:00,57.83,57.95,57.77,57.88,66894.0,57.83,57.95,57.77,57.88,66894.0
2025-04-29 15:55:00,57.88,57.88,57.58,57.65,222224.0,57.88,57.88,57.58,57.65,222224.0
2025-04-30 09:30:00,56.11,56.73,55.93,56.38,56735.0,56.11,56.73,55.93,56.38,56735.0
2025-04-30 09:35:00,56.38,56.41,56.14,56.16,36318.0,56.38,56.41,56.14,56.16,36318.0
2025-04-30 09:40:00,56.16,56.35,56.04,56.21,16970.0,56.16,56.35,56.04,56.21,16970.0
2025-04-30 09:45:00,56.24,56.68,56.2,56.53,21909.0,56.24,56.68,56.2,56.53,21909.0
2025-04-30 09:50:00,56.53,56.53,56.24,56.36,11568.0,56.53,56.53,56.24,56.36,11568.0
2025-04-30 09:55:00,56.29,56.36,56.16,56.29,21439.0,56.29,56.36,56.16,56.29,21439.0
2025-04-30 10:00:00,56.34,56.59,56.27,56.49,20553.0,56.34,56.59,56.27,56.49,20553.0
2025-04-30 10:05:00,56.49,56.54,56.21,56.31,17462.0,56.49,56.54,56.21,56.31,17462.0
2025-04-30 10:10:00,56.33,56.43,56.32,56.41,6182.0,56.33,56.43,56.32,56.41,6182.0
2025-04-30 10:15:00,56.41,56.41,56.24,56.28,48079.0,56.41,56.41,56.24,56.28,48079.0
2025-04-30 10:20:00,56.27,56.48,56.27,56.29,14941.0,56.27,56.48,56.27,56.29,14941.0
2025-04-30 10:25:00,56.33,56.43,56.18,56.35,25878.0,56.33,56.43,56.18,56.35,25878.0
2025-04-30 10:30:00,56.35,56.47,56.31,56.36,21712.0,56.35,56.47,56.31,56.36,21712.0
2025-04-30 10:35:00,56.33,56.33,56.11,56.23,33569.0,56.33,56.33,56.11,56.23,33569.0
2025-04-30 10:40:00,56.22,56.32,56.05,56.32,13241.0,56.22,56.32,56.05,56.32,13241.0
2025-04-30 10:45:00,56.27,56.27,56.07,56.12,10066.0,56.27,56.27,56.07,56.12,10066.0
2025-04-30 10:50:00,56.01,56.13,55.9,55.99,18756.0,56.01,56.13,55.9,55.99,18756.0
2025-04-30 10:55:00,55.98,56.09,55.95,55.99,7927.0,55.98,56.09,55.95,55.99,7927.0
2025-04-30 11:00:00,56.02,56.21,56.02,56.21,48574.0,56.02,56.21,56.02,56.21,48574.0
2025-04-30 11:05:00,56.21,56.22,56.11,56.19,13806.0,56.21,56.22,56.11,56.19,13806.0
2025-04-30 11:10:00,56.19,56.38,56.18,56.32,9251.0,56.19,56.38,56.18,56.32,9251.0
2025-04-30 11:15:00,56.31,56.42,56.29,56.4,4152.0,56.31,56.42,56.29,56.4,4152.0
2025-04-30 11:20:00,56.4,56.57,56.4,56.5,4670.0,56.4,56.57,56.4,56.5,4670.0
2025-04-30 11:25:00,56.48,56.52,56.37,56.49,11345.0,56.48,56.52,56.37,56.49,11345.0
2025-04-30 11:30:00,56.45,56.46,56.39,56.42,7242.0,56.45,56.46,56.39,56.42,7242.0
2025-04-30 11:35:00,56.43,56.46,56.38,56.42,5091.0,56.43,56.46,56.38,56.42,5091.0
2025-04-30 11:40:00,56.4,56.46,56.3,56.46,15893.0,56.4,56.46,56.3,56.46,15893.0
2025-04-30 11:45:00,56.42,56.52,56.42,56.45,4393.0,56.42,56.52,56.42,56.45,4393.0
2025-04-30 11:50:00,56.49,56.51,56.44,56.44,3915.0,56.49,56.51,56.44,56.44,3915.0
2025-04-30 11:55:00,56.44,56.53,56.41,56.49,15295.0,56.44,56.53,56.41,56.49,15295.0
2025-04-30 12:00:00,56.51,56.54,56.47,56.54,9148.0,56.51,56.54,56.47,56.54,9148.0
2025-04-30 12:05:00,56.58,56.58,56.45,56.45,3509.0,56.58,56.58,56.45,56.45,3509.0
2025-04-30 12:10:00,56.44,56.44,56.29,56.33,8845.0,56.44,56.44,56.29,56.33,8845.0
2025-04-30 12:15:00,56.34,56.35,56.26,56.29,10842.0,56.34,56.35,56.26,56.29,10842.0
2025-04-30 12:20:00,56.29,56.31,56.16,56.17,6014.0,56.29,56.31,56.16,56.17,6014.0
2025-04-30 12:25:00,56.17,56.17,56.09,56.11,8913.0,56.17,56.17,56.09,56.11,8913.0
2025-04-30 12:30:00,56.1,56.12,56.05,56.08,9894.0,56.1,56.12,56.05,56.08,9894.0
2025-04-30 12:35:00,56.06,56.24,56.01,56.24,11279.0,56.06,56.24,56.01,56.24,11279.0
2025-04-30 12:40:00,56.23,56.28,56.17,56.18,3651.0,56.23,56.28,56.17,56.18,3651.0
2025-04-30 12:45:00,56.2,56.3,56.19,56.28,7057.0,56.2,56.3,56.19,56.28,7057.0
2025-04-30 12:50:00,56.3,56.32,56.26,56.27,4268.0,56.3,56.32,56.26,56.27,4268.0
2025-04-30 12:55:00,56.31,56.4,56.25,56.35,18625.0,56.31,56.4,56.25,56.35,18625.0
2025-04-30 13:00:00,56.33,56.37,56.28,56.29,9987.0,56.33,56.37,56.28,56.29,9987.0
2025-04-30 13:05:00,56.29,56.29,56.2,56.24,14708.0,56.29,56.29,56.2,56.24,14708.0
2025-04-30 13:10:00,56.23,56.24,56.13,56.19,13853.0,56.23,56.24,56.13,56.19,13853.0
2025-04-30 13:15:00,56.19,56.29,56.15,56.28,10616.0,56.19,56.29,56.15,56.28,10616.0
2025-04-30 13:20:00,56.26,56.35,56.25,56.3,20319.0,56.26,56.35,56.25,56.3,20319.0
2025-04-30 13:25:00,56.3,56.46,56.3,56.46,3913.0,56.3,56.46,56.3,56.46,3913.0
2025-04-30 13:30:00,56.47,56.57,56.46,56.57,11738.0,56.47,56.57,56.46,56.57,11738.0
2025-04-30 13:35:00,56.56,56.61,56.55,56.61,4539.0,56.56,56.61,56.55,56.61,4539.0
2025-04-30 13:40:00,56.61,56.71,56.6,56.7,12704.0,56.61,56.71,56.6,56.7,12704.0
2025-04-30 13:45:00,56.71,56.71,56.6,56.64,8498.0,56.71,56.71,56.6,56.64,8498.0
2025-04-30 13:50:00,56.64,56.68,56.6,56.64,11150.0,56.64,56.68,56.6,56.64,11150.0
2025-04-30 13:55:00,56.63,56.67,56.6,56.62,6852.0,56.63,56.67,56.6,56.62,6852.0
2025-04-30 14:00:00,56.59,56.59,56.51,56.52,7852.0,56.59,56.59,56.51,56.52,7852.0
2025-04-30 14:05:00,56.49,56.79,56.44,56.58,21334.0,56.49,56.79,56.44,56.58,21334.0
2025-04-30 14:10:00,56.58,56.74,56.58,56.61,5644.0,56.58,56.74,56.58,56.61,5644.0
2025-04-30 14:15:00,56.61,56.74,56.59,56.72,6530.0,56.61,56.74,56.59,56.72,6530.0
2025-04-30 14:20:00,56.74,56.79,56.67,56.75,9033.0,56.74,56.79,56.67,56.75,9033.0
2025-04-30 14:25:00,56.75,56.83,56.61,56.7,13008.0,56.75,56.83,56.61,56.7,13008.0
2025-04-30 14:30:00,56.7,56.75,56.64,56.65,12913.0,56.7,56.75,56.64,56.65,12913.0
2025-04-30 14:35:00,56.65,56.67,56.55,56.58,14047.0,56.65,56.67,56.55,56.58,14047.0
2025-04-30 14:40:00,56.55,56.57,56.49,56.51,8376.0,56.55,56.57,56.49,56.51,8376.0
2025-04-30 14:45:00,56.49,56.66,56.48,56.66,16706.0,56.49,56.66,56.48,56.66,16706.0
2025-04-30 14:50:00,56.63,56.67,56.53,56.63,12225.0,56.63,56.67,56.53,56.63,12225.0
2025-04-30 14:55:00,56.65,56.65,56.53,56.65,23699.0,56.65,56.65,56.53,56.65,23699.0
2025-04-30 15:00:00,56.62,56.65,56.55,56.55,13399.0,56.62,56.65,56.55,56.55,13399.0
2025-04-30 15:05:00,56.54,56.63,56.52,56.54,16036.0,56.54,56.63,56.52,56.54,16036.0
2025-04-30 15:10:00,56.53,56.69,56.52,56.69,13072.0,56.53,56.69,56.52,56.69,13072.0
2025-04-30 15:15:00,56.7,56.73,56.62,56.65,15499.0,56.7,56.73,56.62,56.65,15499.0
2025-04-30 15:20:00,56.65,56.72,56.59,56.63,26038.0,56.65,56.72,56.59,56.63,26038.0
2025-04-30 15:25:00,56.61,56.68,56.58,56.61,15920.0,56.61,56.68,56.58,56.61,15920.0
2025-04-30 15:30:00,56.61,56.78,56.61,56.73,37067.0,56.61,56.78,56.61,56.73,37067.0
2025-04-30 15:35:00,56.73,56.78,56.65,56.69,23096.0,56.73,56.78,56.65,56.69,23096.0
2025-04-30 15:40:00,56.7,56.88,56.67,56.87,57454.0,56.7,56.88,56.67,56.87,57454.0
2025-04-30 15:45:00,56.87,57.03,56.87,56.99,26212.0,56.87,57.03,56.87,56.99,26212.0
2025-04-30 15:50:00,57.01,57.23,56.97,57.15,70900.0,57.01,57.23,56.97,57.15,70900.0
2025-04-30 15:55:00,57.15,57.15,56.91,57.02,242078.0,57.15,57.15,56.91,57.02,242078.0
2025-05-01 09:30:00,55.2,57.67,55.01,55.61,58274.0,55.2,57.67,55.01,55.61,58274.0
2025-05-01 09:35:00,55.59,58.21,55.38,57.64,115538.0,55.59,58.21,55.38,57.64,115538.0
2025-05-01 09:40:00,57.68,58.13,57.11,58.09,51065.0,57.68,58.13,57.11,58.09,51065.0
2025-05-01 09:45:00,57.85,58.54,57.43,58.36,40177.0,57.85,58.54,57.43,58.36,40177.0
2025-05-01 09:50:00,58.23,58.37,57.8,57.92,40618.0,58.23,58.37,57.8,57.92,40618.0
2025-05-01 09:55:00,57.96,58.17,57.76,58.17,35261.0,57.96,58.17,57.76,58.17,35261.0
2025-05-01 10:00:00,57.98,58.27,57.68,57.92,64443.0,57.98,58.27,57.68,57.92,64443.0
2025-05-01 10:05:00,57.99,58.13,57.61,57.7,53228.0,57.99,58.13,57.61,57.7,53228.0
2025-05-01 10:10:00,57.7,57.87,57.46,57.72,52872.0,57.7,57.87,57.46,57.72,52872.0
2025-05-01 10:15:00,57.67,57.72,57.36,57.37,31490.0,57.67,57.72,57.36,57.37,31490.0
2025-05-01 10:20:00,57.39,57.82,57.36,57.66,37287.0,57.39,57.82,57.36,57.66,37287.0
2025-05-01 10:25:00,57.61,57.66,57.31,57.43,15126.0,57.61,57.66,57.31,57.43,15126.0
2025-05-01 10:30:00,57.43,57.46,56.84,57.09,23489.0,57.43,57.46,56.84,57.09,23489.0
2025-05-01 10:35:00,57.1,57.52,57.01,57.51,21256.0,57.1,57.52,57.01,57.51,21256.0
2025-05-01 10:40:00,57.48,57.58,57.29,57.3,19126.0,57.48,57.58,57.29,57.3,19126.0
2025-05-01 10:45:00,57.26,57.37,56.99,57.07,26839.0,57.26,57.37,56.99,57.07,26839.0
2025-05-01 10:50:00,57.07,57.19,56.97,57.03,14226.0,57.07,57.19,56.97,57.03,14226.0
2025-05-01 10:55:00,57.09,57.32,56.95,57.28,20300.0,57.09,57.32,56.95,57.28,20300.0
2025-05-01 11:00:00,57.28,57.28,56.92,57.0,20498.0,57.28,57.28,56.92,57.0,20498.0
2025-05-01 11:05:00,57.05,57.19,57.04,57.15,10403.0,57.05,57.19,57.04,57.15,10403.0
2025-05-01 11:10:00,57.1,57.13,56.98,57.07,12597.0,57.1,57.13,56.98,57.07,12597.0
2025-05-01 11:15:00,57.07,57.36,57.06,57.31,14635.0,57.07,57.36,57.06,57.31,14635.0
2025-05-01 11:20:00,57.34,57.38,57.25,57.32,8571.0,57.34,57.38,57.25,57.32,8571.0
2025-05-01 11:25:00,57.38,57.45,57.23,57.29,18173.0,57.38,57.45,57.23,57.29,18173.0
2025-05-01 11:30:00,57.24,57.29,57.03,57.16,14452.0,57.24,57.29,57.03,57.16,14452.0
2025-05-01 11:35:00,57.16,57.38,57.12,57.37,12211.0,57.16,57.38,57.12,57.37,12211.0
2025-05-01 11:40:00,57.37,57.43,57.25,57.3,13645.0,57.37,57.43,57.25,57.3,13645.0
2025-05-01 11:45:00,57.22,57.45,57.22,57.34,21726.0,57.22,57.45,57.22,57.34,21726.0
2025-05-01 11:50:00,57.34,57.38,57.1,57.13,19901.0,57.34,57.38,57.1,57.13,19901.0
2025-05-01 11:55:00,57.12,57.16,57.01,57.06,23305.0,57.12,57.16,57.01,57.06,23305.0
2025-05-01 12:00:00,57.07,57.12,56.78,56.9,20277.0,57.07,57.12,56.78,56.9,20277.0
2025-05-01 12:05:00,56.9,57.04,56.88,57.04,10168.0,56.9,57.04,56.88,57.04,10168.0
2025-05-01 12:10:00,57.02,57.08,56.96,57.04,14503.0,57.02,57.08,56.96,57.04,14503.0
2025-05-01 12:15:00,57.06,57.06,56.88,56.96,17493.0,57.06,57.06,56.88,56.96,17493.0
2025-05-01 12:20:00,56.96,57.13,56.95,57.12,9694.0,56.96,57.13,56.95,57.12,9694.0
2025-05-01 12:25:00,57.12,57.22,57.12,57.14,9134.0,57.12,57.22,57.12,57.14,9134.0
2025-05-01 12:30:00,57.14,57.28,57.06,57.23,10491.0,57.14,57.28,57.06,57.23,10491.0
2025-05-01 12:35:00,57.25,57.38,57.1,57.14,24748.0,57.25,57.38,57.1,57.14,24748.0
2025-05-01 12:40:00,57.11,57.33,57.06,57.23,21136.0,57.11,57.33,57.06,57.23,21136.0
2025-05-01 12:45:00,57.2,57.23,57.13,57.18,9180.0,57.2,57.23,57.13,57.18,9180.0
2025-05-01 12:50:00,57.18,57.23,57.08,57.11,11208.0,57.18,57.23,57.08,57.11,11208.0
2025-05-01 12:55:00,57.1,57.18,57.06,57.12,12907.0,57.1,57.18,57.06,57.12,12907.0
2025-05-01 13:00:00,57.13,57.28,57.13,57.28,12799.0,57.13,57.28,57.13,57.28,12799.0
2025-05-01 13:05:00,57.27,57.46,57.23,57.44,16268.0,57.27,57.46,57.23,57.44,16268.0
2025-05-01 13:10:00,57.43,57.56,57.43,57.54,22679.0,57.43,57.56,57.43,57.54,22679.0
2025-05-01 13:15:00,57.5,57.62,57.5,57.6,31036.0,57.5,57.62,57.5,57.6,31036.0
2025-05-01 13:20:00,57.6,57.64,57.55,57.58,13588.0,57.6,57.64,57.55,57.58,13588.0
2025-05-01 13:25:00,57.6,57.7,57.57,57.66,51607.0,57.6,57.7,57.57,57.66,51607.0
2025-05-01 13:30:00,57.69,57.91,57.66,57.88,13010.0,57.69,57.91,57.66,57.88,13010.0
2025-05-01 13:35:00,57.87,57.89,57.76,57.82,25056.0,57.87,57.89,57.76,57.82,25056.0
2025-05-01 13:40:00,57.81,57.85,57.74,57.8,16226.0,57.81,57.85,57.74,57.8,16226.0
2025-05-01 13:45:00,57.82,57.84,57.77,57.8,13504.0,57.82,57.84,57.77,57.8,13504.0
2025-05-01 13:50:00,57.8,57.92,57.72,57.78,18978.0,57.8,57.92,57.72,57.78,18978.0
2025-05-01 13:55:00,57.79,57.79,57.65,57.72,17516.0,57.79,57.79,57.65,57.72,17516.0
2025-05-01 14:00:00,57.7,57.76,57.64,57.68,22907.0,57.7,57.76,57.64,57.68,22907.0
2025-05-01 14:05:00,57.65,57.8,57.62,57.64,19605.0,57.65,57.8,57.62,57.64,19605.0
2025-05-01 14:10:00,57.65,57.67,57.54,57.56,20973.0,57.65,57.67,57.54,57.56,20973.0
2025-05-01 14:15:00,57.54,57.77,57.54,57.75,13997.0,57.54,57.77,57.54,57.75,13997.0
2025-05-01 14:20:00,57.74,57.77,57.54,57.55,13855.0,57.74,57.77,57.54,57.55,13855.0
2025-05-01 14:25:00,57.55,57.61,57.5,57.61,12198.0,57.55,57.61,57.5,57.61,12198.0
2025-05-01 14:30:00,57.59,57.61,57.42,57.46,14521.0,57.59,57.61,57.42,57.46,14521.0
2025-05-01 14:35:00,57.45,57.56,57.43,57.45,11949.0,57.45,57.56,57.43,57.45,11949.0
2025-05-01 14:40:00,57.42,57.44,57.31,57.44,12225.0,57.42,57.44,57.31,57.44,12225.0
2025-05-01 14:45:00,57.42,57.52,57.34,57.44,18784.0,57.42,57.52,57.34,57.44,18784.0
2025-05-01 14:50:00,57.45,57.46,57.4,57.44,16095.0,57.45,57.46,57.4,57.44,16095.0
2025-05-01 14:55:00,57.42,57.51,57.39,57.41,14228.0,57.42,57.51,57.39,57.41,14228.0
2025-05-01 15:00:00,57.41,57.41,57.32,57.32,16800.0,57.41,57.41,57.32,57.32,16800.0
2025-05-01 15:05:00,57.31,57.39,57.21,57.21,30289.0,57.31,57.39,57.21,57.21,30289.0
2025-05-01 15:10:00,57.2,57.41,57.16,57.41,15299.0,57.2,57.41,57.16,57.41,15299.0
2025-05-01 15:15:00,57.45,57.62,57.42,57.5,21160.0,57.45,57.62,57.42,57.5,21160.0
2025-05-01 15:20:00,57.5,57.63,57.46,57.63,17991.0,57.5,57.63,57.46,57.63,17991.0
2025-05-01 15:25:00,57.63,57.68,57.55,57.68,24180.0,57.63,57.68,57.55,57.68,24180.0
2025-05-01 15:30:00,57.66,57.79,57.58,57.59,55969.0,57.66,57.79,57.58,57.59,55969.0
2025-05-01 15:35:00,57.59,57.72,57.56,57.61,29536.0,57.59,57.72,57.56,57.61,29536.0
2025-05-01 15:40:00,57.59,57.65,57.55,57.62,29194.0,57.59,57.65,57.55,57.62,29194.0
2025-05-01 15:45:00,57.61,57.76,57.56,57.75,43820.0,57.61,57.76,57.56,57.75,43820.0
2025-05-01 15:50:00,57.72,57.72,57.45,57.48,72206.0,57.72,57.72,57.45,57.48,72206.0
2025-05-01 15:55:00,57.47,57.47,56.92,56.97,250072.0,57.47,57.47,56.92,56.97,250072.0
2025-05-02 09:30:00,58.77,59.26,58.6,58.99,54125.0,58.77,59.26,58.6,58.99,54125.0
2025-05-02 09:35:00,59.3,59.57,58.53,58.81,21460.0,59.3,59.57,58.53,58.81,21460.0
2025-05-02 09:40:00,58.8,59.21,58.69,58.97,76867.0,58.8,59.21,58.69,58.97,76867.0
2025-05-02 09:45:00,58.86,59.06,58.69,59.01,26259.0,58.86,59.06,58.69,59.01,26259.0
2025-05-02 09:50:00,59.1,59.1,58.42,58.47,19145.0,59.1,59.1,58.42,58.47,19145.0
2025-05-02 09:55:00,58.54,58.6,58.36,58.46,14594.0,58.54,58.6,58.36,58.46,14594.0
2025-05-02 10:00:00,58.38,58.6,58.15,58.22,30560.0,58.38,58.6,58.15,58.22,30560.0
2025-05-02 10:05:00,58.22,58.53,58.09,58.53,34686.0,58.22,58.53,58.09,58.53,34686.0
2025-05-02 10:10:00,58.5,58.65,58.41,58.46,12737.0,58.5,58.65,58.41,58.46,12737.0
2025-05-02 10:15:00,58.5,58.51,58.37,58.4,5061.0,58.5,58.51,58.37,58.4,5061.0
2025-05-02 10:20:00,58.4,58.48,58.24,58.3,16766.0,58.4,58.48,58.24,58.3,16766.0
2025-05-02 10:25:00,58.28,58.55,58.28,58.55,8221.0,58.28,58.55,58.28,58.55,8221.0
2025-05-02 10:30:00,58.59,58.74,58.54,58.55,9348.0,58.59,58.74,58.54,58.55,9348.0
2025-05-02 10:35:00,58.58,58.63,58.44,58.62,10870.0,58.58,58.63,58.44,58.62,10870.0
2025-05-02 10:40:00,58.63,58.69,58.59,58.66,9107.0,58.63,58.69,58.59,58.66,9107.0
2025-05-02 10:45:00,58.66,58.92,58.65,58.71,18355.0,58.66,58.92,58.65,58.71,18355.0
2025-05-02 10:50:00,58.71,58.89,58.71,58.81,11240.0,58.71,58.89,58.71,58.81,11240.0
2025-05-02 10:55:00,58.84,58.84,58.77,58.81,6609.0,58.84,58.84,58.77,58.81,6609.0
2025-05-02 11:00:00,58.82,58.87,58.72,58.85,17030.0,58.82,58.87,58.72,58.85,17030.0
2025-05-02 11:05:00,58.81,58.81,58.69,58.71,10420.0,58.81,58.81,58.69,58.71,10420.0
2025-05-02 11:10:00,58.71,58.74,58.6,58.64,15521.0,58.71,58.74,58.6,58.64,15521.0
2025-05-02 11:15:00,58.64,58.73,58.61,58.64,15674.0,58.64,58.73,58.61,58.64,15674.0
2025-05-02 11:20:00,58.61,58.61,58.52,58.58,14544.0,58.61,58.61,58.52,58.58,14544.0
2025-05-02 11:25:00,58.57,58.57,58.39,58.39,17385.0,58.57,58.57,58.39,58.39,17385.0
2025-05-02 11:30:00,58.43,58.6,58.43,58.6,15673.0,58.43,58.6,58.43,58.6,15673.0
2025-05-02 11:35:00,58.6,58.6,58.48,58.53,9884.0,58.6,58.6,58.48,58.53,9884.0
2025-05-02 11:40:00,58.55,58.55,58.43,58.43,10902.0,58.55,58.55,58.43,58.43,10902.0
2025-05-02 11:45:00,58.45,58.56,58.43,58.56,8077.0,58.45,58.56,58.43,58.56,8077.0
2025-05-02 11:50:00,58.55,58.55,58.45,58.46,5442.0,58.55,58.55,58.45,58.46,5442.0
2025-05-02 11:55:00,58.47,58.53,58.47,58.53,5784.0,58.47,58.53,58.47,58.53,5784.0
2025-05-02 12:00:00,58.53,58.82,58.53,58.82,27558.0,58.53,58.82,58.53,58.82,27558.0
2025-05-02 12:05:00,58.85,59.01,58.82,59.01,11561.0,58.85,59.01,58.82,59.01,11561.0
2025-05-02 12:10:00,58.98,59.15,58.92,59.11,8366.0,58.98,59.15,58.92,59.11,8366.0
2025-05-02 12:15:00,59.11,59.17,59.03,59.17,11165.0,59.11,59.17,59.03,59.17,11165.0
2025-05-02 12:20:00,59.17,59.17,59.09,59.15,13469.0,59.17,59.17,59.09,59.15,13469.0
2025-05-02 12:25:00,59.15,59.23,59.08,59.09,16810.0,59.15,59.23,59.08,59.09,16810.0
2025-05-02 12:30:00,59.11,59.22,59.11,59.19,7293.0,59.11,59.22,59.11,59.19,7293.0
2025-05-02 12:35:00,59.18,59.31,59.17,59.25,49231.0,59.18,59.31,59.17,59.25,49231.0
2025-05-02 12:40:00,59.24,59.31,59.21,59.22,24353.0,59.24,59.31,59.21,59.22,24353.0
2025-05-02 12:45:00,59.22,59.41,59.21,59.41,60598.0,59.22,59.41,59.21,59.41,60598.0
2025-05-02 12:50:00,59.41,59.47,59.35,59.46,10498.0,59.41,59.47,59.35,59.46,10498.0
2025-05-02 12:55:00,59.43,59.48,59.36,59.48,12823.0,59.43,59.48,59.36,59.48,12823.0
2025-05-02 13:00:00,59.47,59.58,59.43,59.54,37910.0,59.47,59.58,59.43,59.54,37910.0
2025-05-02 13:05:00,59.55,59.58,59.45,59.47,17421.0,59.55,59.58,59.45,59.47,17421.0
2025-05-02 13:10:00,59.47,59.51,59.4,59.43,8360.0,59.47,59.51,59.4,59.43,8360.0
2025-05-02 13:15:00,59.45,59.49,59.34,59.35,17450.0,59.45,59.49,59.34,59.35,17450.0
2025-05-02 13:20:00,59.35,59.45,59.34,59.34,7546.0,59.35,59.45,59.34,59.34,7546.0
2025-05-02 13:25:00,59.33,59.38,59.24,59.32,10418.0,59.33,59.38,59.24,59.32,10418.0
2025-05-02 13:30:00,59.31,59.34,59.29,59.32,4170.0,59.31,59.34,59.29,59.32,4170.0
2025-05-02 13:35:00,59.32,59.45,59.3,59.43,6290.0,59.32,59.45,59.3,59.43,6290.0
2025-05-02 13:40:00,59.44,59.55,59.4,59.55,8785.0,59.44,59.55,59.4,59.55,8785.0
2025-05-02 13:45:00,59.56,59.62,59.49,59.5,16336.0,59.56,59.62,59.49,59.5,16336.0
2025-05-02 13:50:00,59.51,59.53,59.43,59.5,16154.0,59.51,59.53,59.43,59.5,16154.0
2025-05-02 13:55:00,59.51,59.55,59.48,59.48,8662.0,59.51,59.55,59.48,59.48,8662.0
2025-05-02 14:00:00,59.5,59.6,59.48,59.51,15904.0,59.5,59.6,59.48,59.51,15904.0
2025-05-02 14:05:00,59.51,59.54,59.39,59.42,32387.0,59.51,59.54,59.39,59.42,32387.0
2025-05-02 14:10:00,59.39,59.41,59.31,59.41,10419.0,59.39,59.41,59.31,59.41,10419.0
2025-05-02 14:15:00,59.38,59.44,59.36,59.4,6912.0,59.38,59.44,59.36,59.4,6912.0
2025-05-02 14:20:00,59.4,59.42,59.33,59.33,6837.0,59.4,59.42,59.33,59.33,6837.0
2025-05-02 14:25:00,59.33,59.35,59.28,59.3,14222.0,59.33,59.35,59.28,59.3,14222.0
2025-05-02 14:30:00,59.3,59.34,59.25,59.31,18612.0,59.3,59.34,59.25,59.31,18612.0
2025-05-02 14:35:00,59.33,59.41,59.3,59.36,13317.0,59.33,59.41,59.3,59.36,13317.0
2025-05-02 14:40:00,59.36,59.37,59.23,59.23,7748.0,59.36,59.37,59.23,59.23,7748.0
2025-05-02 14:45:00,59.19,59.23,59.04,59.04,7442.0,59.19,59.23,59.04,59.04,7442.0
2025-05-02 14:50:00,59.07,59.11,58.95,59.01,7969.0,59.07,59.11,58.95,59.01,7969.0
2025-05-02 14:55:00,59.04,59.05,58.84,58.87,34531.0,59.04,59.05,58.84,58.87,34531.0
2025-05-02 15:00:00,58.87,58.95,58.83,58.83,4693.0,58.87,58.95,58.83,58.83,4693.0
2025-05-02 15:05:00,58.84,58.94,58.79,58.79,8734.0,58.84,58.94,58.79,58.79,8734.0
2025-05-02 15:10:00,58.8,58.82,58.72,58.78,10449.0,58.8,58.82,58.72,58.78,10449.0
2025-05-02 15:15:00,58.77,58.9,58.77,58.85,11414.0,58.77,58.9,58.77,58.85,11414.0
2025-05-02 15:20:00,58.86,58.94,58.86,58.94,7641.0,58.86,58.94,58.86,58.94,7641.0
2025-05-02 15:25:00,58.95,59.01,58.93,58.98,11415.0,58.95,59.01,58.93,58.98,11415.0
2025-05-02 15:30:00,58.97,59.02,58.94,58.97,7742.0,58.97,59.02,58.94,58.97,7742.0
2025-05-02 15:35:00,58.95,58.99,58.93,58.99,7190.0,58.95,58.99,58.93,58.99,7190.0
2025-05-02 15:40:00,59.0,59.13,59.0,59.06,19014.0,59.0,59.13,59.0,59.06,19014.0
2025-05-02 15:45:00,59.05,59.14,59.0,59.03,24200.0,59.05,59.14,59.0,59.03,24200.0
2025-05-02 15:50:00,59.05,59.13,58.95,59.05,43513.0,59.05,59.13,58.95,59.05,43513.0
2025-05-02 15:55:00,59.04,59.07,58.92,58.97,124330.0,59.04,59.07,58.92,58.97,124330.0
2025-05-05 09:30:00,58.25,59.07,58.25,59.07,26353.0,58.25,59.07,58.25,59.07,26353.0
2025-05-05 09:35:00,59.15,59.15,58.86,58.88,5729.0,59.15,59.15,58.86,58.88,5729.0
2025-05-05 09:40:00,58.89,59.02,58.85,58.92,3732.0,58.89,59.02,58.85,58.92,3732.0
2025-05-05 09:45:00,58.93,58.95,58.75,58.86,5267.0,58.93,58.95,58.75,58.86,5267.0
2025-05-05 09:50:00,58.74,58.86,58.66,58.86,13984.0,58.74,58.86,58.66,58.86,13984.0
2025-05-05 09:55:00,58.87,58.93,58.8,58.82,6200.0,58.87,58.93,58.8,58.82,6200.0
2025-05-05 10:00:00,58.84,59.17,58.83,59.06,4404.0,58.84,59.17,58.83,59.06,4404.0
2025-05-05 10:05:00,59.02,59.11,58.9,59.09,5339.0,59.02,59.11,58.9,59.09,5339.0
2025-05-05 10:10:00,59.05,59.21,58.99,59.15,4731.0,59.05,59.21,58.99,59.15,4731.0
2025-05-05 10:15:00,59.11,59.23,59.11,59.16,2735.0,59.11,59.23,59.11,59.16,2735.0
2025-05-05 10:20:00,59.16,59.22,59.09,59.15,9927.0,59.16,59.22,59.09,59.15,9927.0
2025-05-05 10:25:00,59.19,59.27,59.06,59.26,12786.0,59.19,59.27,59.06,59.26,12786.0
2025-05-05 10:30:00,59.21,59.43,59.21,59.35,11534.0,59.21,59.43,59.21,59.35,11534.0
2025-05-05 10:35:00,59.35,59.4,59.33,59.4,6423.0,59.35,59.4,59.33,59.4,6423.0
2025-05-05 10:40:00,59.36,59.43,59.32,59.38,3520.0,59.36,59.43,59.32,59.38,3520.0
2025-05-05 10:45:00,59.37,59.39,59.21,59.21,11813.0,59.37,59.39,59.21,59.21,11813.0
2025-05-05 10:50:00,59.2,59.25,59.09,59.11,53910.0,59.2,59.25,59.09,59.11,53910.0
2025-05-05 10:55:00,59.09,59.23,59.04,59.23,8995.0,59.09,59.23,59.04,59.23,8995.0
2025-05-05 11:00:00,59.23,59.31,59.22,59.29,4977.0,59.23,59.31,59.22,59.29,4977.0
2025-05-05 11:05:00,59.27,59.33,59.2,59.23,15446.0,59.27,59.33,59.2,59.23,15446.0
2025-05-05 11:10:00,59.21,59.28,59.21,59.24,7906.0,59.21,59.28,59.21,59.24,7906.0
2025-05-05 11:15:00,59.21,59.27,59.15,59.26,5709.0,59.21,59.27,59.15,59.26,5709.0
2025-05-05 11:20:00,59.26,59.33,59.25,59.27,3469.0,59.26,59.33,59.25,59.27,3469.0
2025-05-05 11:25:00,59.3,59.35,59.27,59.28,6634.0,59.3,59.35,59.27,59.28,6634.0
2025-05-05 11:30:00,59.28,59.33,59.2,59.2,7398.0,59.28,59.33,59.2,59.2,7398.0
2025-05-05 11:35:00,59.21,59.23,59.15,59.21,9733.0,59.21,59.23,59.15,59.21,9733.0
2025-05-05 11:40:00,59.22,59.25,59.15,59.19,4898.0,59.22,59.25,59.15,59.19,4898.0
2025-05-05 11:45:00,59.2,59.28,59.2,59.25,4348.0,59.2,59.28,59.2,59.25,4348.0
2025-05-05 11:50:00,59.23,59.42,59.23,59.42,7702.0,59.23,59.42,59.23,59.42,7702.0
2025-05-05 11:55:00,59.4,59.42,59.37,59.41,6230.0,59.4,59.42,59.37,59.41,6230.0
2025-05-05 12:00:00,59.38,59.46,59.38,59.41,5890.0,59.38,59.46,59.38,59.41,5890.0
2025-05-05 12:05:00,59.41,59.41,59.31,59.31,4942.0,59.41,59.41,59.31,59.31,4942.0
2025-05-05 12:10:00,59.32,59.37,59.29,59.29,7274.0,59.32,59.37,59.29,59.29,7274.0
2025-05-05 12:15:00,59.29,59.32,59.24,59.32,5117.0,59.29,59.32,59.24,59.32,5117.0
2025-05-05 12:20:00,59.32,59.4,59.3,59.36,7554.0,59.32,59.4,59.3,59.36,7554.0
2025-05-05 12:25:00,59.36,59.47,59.34,59.47,3626.0,59.36,59.47,59.34,59.47,3626.0
2025-05-05 12:30:00,59.49,59.49,59.35,59.39,6005.0,59.49,59.49,59.35,59.39,6005.0
2025-05-05 12:35:00,59.39,59.43,59.32,59.35,4852.0,59.39,59.43,59.32,59.35,4852.0
2025-05-05 12:40:00,59.37,59.37,59.32,59.35,3132.0,59.37,59.37,59.32,59.35,3132.0
2025-05-05 12:45:00,59.35,59.36,59.32,59.32,2672.0,59.35,59.36,59.32,59.32,2672.0
2025-05-05 12:50:00,59.34,59.41,59.31,59.38,5347.0,59.34,59.41,59.31,59.38,5347.0
2025-05-05 12:55:00,59.38,59.38,59.3,59.37,7498.0,59.38,59.38,59.3,59.37,7498.0
2025-05-05 13:00:00,59.34,59.36,59.32,59.33,3581.0,59.34,59.36,59.32,59.33,3581.0
2025-05-05 13:05:00,59.34,59.36,59.28,59.29,3241.0,59.34,59.36,59.28,59.29,3241.0
2025-05-05 13:10:00,59.3,59.32,59.23,59.25,7222.0,59.3,59.32,59.23,59.25,7222.0
2025-05-05 13:15:00,59.25,59.25,59.19,59.22,6026.0,59.25,59.25,59.19,59.22,6026.0
2025-05-05 13:20:00,59.22,59.26,59.21,59.26,1954.0,59.22,59.26,59.21,59.26,1954.0
2025-05-05 13:25:00,59.26,59.31,59.23,59.26,6691.0,59.26,59.31,59.23,59.26,6691.0
2025-05-05 13:30:00,59.25,59.31,59.25,59.3,4347.0,59.25,59.31,59.25,59.3,4347.0
2025-05-05 13:35:00,59.3,59.38,59.29,59.36,11019.0,59.3,59.38,59.29,59.36,11019.0
2025-05-05 13:40:00,59.37,59.37,59.3,59.3,4425.0,59.37,59.37,59.3,59.3,4425.0
2025-05-05 13:45:00,59.3,59.39,59.3,59.38,3361.0,59.3,59.39,59.3,59.38,3361.0
2025-05-05 13:50:00,59.38,59.41,59.31,59.32,5582.0,59.38,59.41,59.31,59.32,5582.0
2025-05-05 13:55:00,59.32,59.34,59.24,59.27,11109.0,59.32,59.34,59.24,59.27,11109.0
2025-05-05 14:00:00,59.26,59.36,59.25,59.35,8444.0,59.26,59.36,59.25,59.35,8444.0
2025-05-05 14:05:00,59.35,59.38,59.33,59.36,5767.0,59.35,59.38,59.33,59.36,5767.0
2025-05-05 14:10:00,59.35,59.42,59.35,59.42,4820.0,59.35,59.42,59.35,59.42,4820.0
2025-05-05 14:15:00,59.42,59.44,59.32,59.32,6886.0,59.42,59.44,59.32,59.32,6886.0
2025-05-05 14:20:00,59.32,59.32,59.26,59.27,5029.0,59.32,59.32,59.26,59.27,5029.0
2025-05-05 14:25:00,59.27,59.27,59.2,59.23,5165.0,59.27,59.27,59.2,59.23,5165.0
2025-05-05 14:30:00,59.25,59.31,59.23,59.27,3568.0,59.25,59.31,59.23,59.27,3568.0
2025-05-05 14:35:00,59.26,59.3,59.25,59.25,3821.0,59.26,59.3,59.25,59.25,3821.0
2025-05-05 14:40:00,59.26,59.35,59.25,59.3,8104.0,59.26,59.35,59.25,59.3,8104.0
2025-05-05 14:45:00,59.28,59.3,59.25,59.27,8499.0,59.28,59.3,59.25,59.27,8499.0
2025-05-05 14:50:00,59.26,59.3,59.18,59.18,9803.0,59.26,59.3,59.18,59.18,9803.0
2025-05-05 14:55:00,59.18,59.23,59.17,59.19,6506.0,59.18,59.23,59.17,59.19,6506.0
2025-05-05 15:00:00,59.19,59.19,59.11,59.18,5438.0,59.19,59.19,59.11,59.18,5438.0
2025-05-05 15:05:00,59.19,59.22,59.08,59.19,19581.0,59.19,59.22,59.08,59.19,19581.0
2025-05-05 15:10:00,59.2,59.2,59.12,59.15,20966.0,59.2,59.2,59.12,59.15,20966.0
2025-05-05 15:15:00,59.16,59.22,59.15,59.18,11913.0,59.16,59.22,59.15,59.18,11913.0
2025-05-05 15:20:00,59.17,59.2,59.11,59.12,11198.0,59.17,59.2,59.11,59.12,11198.0
2025-05-05 15:25:00,59.13,59.2,59.11,59.19,6765.0,59.13,59.2,59.11,59.19,6765.0
2025-05-05 15:30:00,59.18,59.21,59.09,59.09,11912.0,59.18,59.21,59.09,59.09,11912.0
2025-05-05 15:35:00,59.09,59.11,59.05,59.07,17039.0,59.09,59.11,59.05,59.07,17039.0
2025-05-05 15:40:00,59.06,59.07,58.97,58.98,23200.0,59.06,59.07,58.97,58.98,23200.0
2025-05-05 15:45:00,58.99,59.01,58.9,58.95,24022.0,58.99,59.01,58.9,58.95,24022.0
2025-05-05 15:50:00,58.97,59.02,58.82,58.85,46746.0,58.97,59.02,58.82,58.85,46746.0
2025-05-05 15:55:00,58.83,58.86,58.74,58.76,129813.0,58.83,58.86,58.74,58.76,129813.0
2025-05-06 09:30:00,58.27,58.99,58.27,58.99,30970.0,58.27,58.99,58.27,58.99,30970.0
2025-05-06 09:35:00,59.2,59.2,58.92,58.99,1967.0,59.2,59.2,58.92,58.99,1967.0
2025-05-06 09:40:00,58.91,58.91,58.69,58.72,7527.0,58.91,58.91,58.69,58.72,7527.0
2025-05-06 09:45:00,58.83,58.88,58.61,58.66,13686.0,58.83,58.88,58.61,58.66,13686.0
2025-05-06 09:50:00,58.56,58.8,58.52,58.76,21642.0,58.56,58.8,58.52,58.76,21642.0
2025-05-06 09:55:00,58.76,59.05,58.76,59.04,4904.0,58.76,59.05,58.76,59.04,4904.0
2025-05-06 10:00:00,59.01,59.28,58.88,58.9,24636.0,59.01,59.28,58.88,58.9,24636.0
2025-05-06 10:05:00,58.93,58.96,58.8,58.96,4186.0,58.93,58.96,58.8,58.96,4186.0
2025-05-06 10:10:00,59.04,59.16,58.99,59.05,5993.0,59.04,59.16,58.99,59.05,5993.0
2025-05-06 10:15:00,59.07,59.1,59.0,59.09,11401.0,59.07,59.1,59.0,59.09,11401.0
2025-05-06 10:20:00,59.16,59.4,59.15,59.32,5041.0,59.16,59.4,59.15,59.32,5041.0
2025-05-06 10:25:00,59.32,59.4,59.22,59.4,6562.0,59.32,59.4,59.22,59.4,6562.0
2025-05-06 10:30:00,59.33,59.33,59.17,59.18,4366.0,59.33,59.33,59.17,59.18,4366.0
2025-05-06 10:35:00,59.16,59.2,59.15,59.2,3579.0,59.16,59.2,59.15,59.2,3579.0
2025-05-06 10:40:00,59.23,59.23,59.18,59.2,5068.0,59.23,59.23,59.18,59.2,5068.0
2025-05-06 10:45:00,59.19,59.25,59.16,59.19,9873.0,59.19,59.25,59.16,59.19,9873.0
2025-05-06 10:50:00,59.19,59.19,59.02,59.04,15630.0,59.19,59.19,59.02,59.04,15630.0
2025-05-06 10:55:00,59.04,59.19,59.02,59.17,5098.0,59.04,59.19,59.02,59.17,5098.0
2025-05-06 11:00:00,59.17,59.24,59.13,59.17,9373.0,59.17,59.24,59.13,59.17,9373.0
2025-05-06 11:05:00,59.16,59.16,58.99,59.01,26842.0,59.16,59.16,58.99,59.01,26842.0
2025-05-06 11:10:00,59.01,59.05,58.94,58.94,4136.0,59.01,59.05,58.94,58.94,4136.0
2025-05-06 11:15:00,58.92,59.0,58.89,59.0,6259.0,58.92,59.0,58.89,59.0,6259.0
2025-05-06 11:20:00,59.0,59.17,58.98,59.14,5578.0,59.0,59.17,58.98,59.14,5578.0
2025-05-06 11:25:00,59.11,59.14,59.06,59.06,5041.0,59.11,59.14,59.06,59.06,5041.0
2025-05-06 11:30:00,59.08,59.09,58.98,59.05,10526.0,59.08,59.09,58.98,59.05,10526.0
2025-05-06 11:35:00,59.07,59.17,59.05,59.1,7120.0,59.07,59.17,59.05,59.1,7120.0
2025-05-06 11:40:00,59.11,59.11,58.95,59.0,14949.0,59.11,59.11,58.95,59.0,14949.0
2025-05-06 11:45:00,59.0,59.06,58.94,59.01,20718.0,59.0,59.06,58.94,59.01,20718.0
2025-05-06 11:50:00,59.0,59.02,58.9,58.91,9581.0,59.0,59.02,58.9,58.91,9581.0
2025-05-06 11:55:00,58.91,58.91,58.85,58.89,4236.0,58.91,58.91,58.85,58.89,4236.0
2025-05-06 12:00:00,58.89,59.0,58.87,58.99,6670.0,58.89,59.0,58.87,58.99,6670.0
2025-05-06 12:05:00,58.94,58.96,58.81,58.84,14156.0,58.94,58.96,58.81,58.84,14156.0
2025-05-06 12:10:00,58.84,59.24,58.81,59.17,7617.0,58.84,59.24,58.81,59.17,7617.0
2025-05-06 12:15:00,59.21,59.28,59.17,59.2,15108.0,59.21,59.28,59.17,59.2,15108.0
2025-05-06 12:20:00,59.2,59.2,58.91,58.97,5027.0,59.2,59.2,58.91,58.97,5027.0
2025-05-06 12:25:00,58.93,59.01,58.92,58.97,3990.0,58.93,59.01,58.92,58.97,3990.0
2025-05-06 12:30:00,58.98,59.02,58.94,59.01,4372.0,58.98,59.02,58.94,59.01,4372.0
2025-05-06 12:35:00,58.99,59.0,58.93,58.93,4955.0,58.99,59.0,58.93,58.93,4955.0
2025-05-06 12:40:00,58.95,58.95,58.88,58.91,8396.0,58.95,58.95,58.88,58.91,8396.0
2025-05-06 12:45:00,58.9,58.91,58.85,58.91,6191.0,58.9,58.91,58.85,58.91,6191.0
2025-05-06 12:50:00,58.88,58.9,58.8,58.85,29691.0,58.88,58.9,58.8,58.85,29691.0
2025-05-06 12:55:00,58.82,58.84,58.73,58.73,7824.0,58.82,58.84,58.73,58.73,7824.0
2025-05-06 13:00:00,58.77,58.84,58.74,58.74,6089.0,58.77,58.84,58.74,58.74,6089.0
2025-05-06 13:05:00,58.71,58.85,58.7,58.84,16367.0,58.71,58.85,58.7,58.84,16367.0
2025-05-06 13:10:00,58.84,58.89,58.78,58.84,5738.0,58.84,58.89,58.78,58.84,5738.0
2025-05-06 13:15:00,58.85,58.88,58.8,58.82,6408.0,58.85,58.88,58.8,58.82,6408.0
2025-05-06 13:20:00,58.8,58.81,58.71,58.75,21382.0,58.8,58.81,58.71,58.75,21382.0
2025-05-06 13:25:00,58.73,58.74,58.64,58.68,10789.0,58.73,58.74,58.64,58.68,10789.0
2025-05-06 13:30:00,58.69,58.78,58.68,58.73,13354.0,58.69,58.78,58.68,58.73,13354.0
2025-05-06 13:35:00,58.72,58.75,58.6,58.6,11995.0,58.72,58.75,58.6,58.6,11995.0
2025-05-06 13:40:00,58.6,58.63,58.48,58.51,6518.0,58.6,58.63,58.48,58.51,6518.0
2025-05-06 13:45:00,58.52,58.54,58.48,58.48,4822.0,58.52,58.54,58.48,58.48,4822.0
2025-05-06 13:50:00,58.48,58.53,58.43,58.48,5786.0,58.48,58.53,58.43,58.48,5786.0
2025-05-06 13:55:00,58.47,58.49,58.42,58.49,4435.0,58.47,58.49,58.42,58.49,4435.0
2025-05-06 14:00:00,58.51,58.52,58.42,58.47,19547.0,58.51,58.52,58.42,58.47,19547.0
2025-05-06 14:05:00,58.46,58.47,58.28,58.32,8384.0,58.46,58.47,58.28,58.32,8384.0
2025-05-06 14:10:00,58.28,58.31,58.25,58.26,2956.0,58.28,58.31,58.25,58.26,2956.0
2025-05-06 14:15:00,58.28,58.41,58.28,58.39,10442.0,58.28,58.41,58.28,58.39,10442.0
2025-05-06 14:20:00,58.4,58.45,58.37,58.43,8360.0,58.4,58.45,58.37,58.43,8360.0
2025-05-06 14:25:00,58.45,58.48,58.42,58.47,7982.0,58.45,58.48,58.42,58.47,7982.0
2025-05-06 14:30:00,58.47,58.51,58.41,58.49,12869.0,58.47,58.51,58.41,58.49,12869.0
2025-05-06 14:35:00,58.47,58.54,58.45,58.53,7313.0,58.47,58.54,58.45,58.53,7313.0
2025-05-06 14:40:00,58.53,58.57,58.41,58.43,18339.0,58.53,58.57,58.41,58.43,18339.0
2025-05-06 14:45:00,58.44,58.5,58.42,58.49,4114.0,58.44,58.5,58.42,58.49,4114.0
2025-05-06 14:50:00,58.52,58.52,58.4,58.47,5261.0,58.52,58.52,58.4,58.47,5261.0
2025-05-06 14:55:00,58.47,58.51,58.46,58.47,5596.0,58.47,58.51,58.46,58.47,5596.0
2025-05-06 15:00:00,58.5,58.57,58.5,58.51,9172.0,58.5,58.57,58.5,58.51,9172.0
2025-05-06 15:05:00,58.53,58.57,58.48,58.55,13605.0,58.53,58.57,58.48,58.55,13605.0
2025-05-06 15:10:00,58.53,58.55,58.47,58.48,9682.0,58.53,58.55,58.47,58.48,9682.0
2025-05-06 15:15:00,58.49,58.54,58.46,58.49,10549.0,58.49,58.54,58.46,58.49,10549.0
2025-05-06 15:20:00,58.49,58.6,58.49,58.54,15132.0,58.49,58.6,58.49,58.54,15132.0
2025-05-06 15:25:00,58.54,58.57,58.48,58.54,21456.0,58.54,58.57,58.48,58.54,21456.0
2025-05-06 15:30:00,58.56,58.59,58.5,58.56,14934.0,58.56,58.59,58.5,58.56,14934.0
2025-05-06 15:35:00,58.57,58.63,58.55,58.59,14608.0,58.57,58.63,58.55,58.59,14608.0
2025-05-06 15:40:00,58.56,58.64,58.55,58.6,15284.0,58.56,58.64,58.55,58.6,15284.0
2025-05-06 15:45:00,58.6,58.65,58.57,58.61,29021.0,58.6,58.65,58.57,58.61,29021.0
2025-05-06 15:50:00,58.59,58.62,58.38,58.47,44932.0,58.59,58.62,58.38,58.47,44932.0
2025-05-06 15:55:00,58.47,58.47,58.18,58.18,185070.0,58.47,58.47,58.18,58.18,185070.0
2025-05-07 09:30:00,58.65,58.73,58.23,58.6,26785.0,58.65,58.73,58.23,58.6,26785.0
2025-05-07 09:35:00,58.5,58.93,58.4,58.82,7819.0,58.5,58.93,58.4,58.82,7819.0
2025-05-07 09:40:00,58.8,59.17,58.77,59.17,8414.0,58.8,59.17,58.77,59.17,8414.0
2025-05-07 09:45:00,59.2,59.2,58.7,58.81,16484.0,59.2,59.2,58.7,58.81,16484.0
2025-05-07 09:50:00,58.86,59.03,58.74,58.8,15263.0,58.86,59.03,58.74,58.8,15263.0
2025-05-07 09:55:00,58.81,58.93,58.66,58.72,18469.0,58.81,58.93,58.66,58.72,18469.0
2025-05-07 10:00:00,58.72,58.74,58.6,58.66,11997.0,58.72,58.74,58.6,58.66,11997.0
2025-05-07 10:05:00,58.62,58.68,58.44,58.56,11035.0,58.62,58.68,58.44,58.56,11035.0
2025-05-07 10:10:00,58.56,58.61,58.36,58.38,16867.0,58.56,58.61,58.36,58.38,16867.0
2025-05-07 10:15:00,58.41,58.47,58.35,58.39,8252.0,58.41,58.47,58.35,58.39,8252.0
2025-05-07 10:20:00,58.38,58.44,58.29,58.37,5956.0,58.38,58.44,58.29,58.37,5956.0
2025-05-07 10:25:00,58.37,58.38,58.28,58.36,5656.0,58.37,58.38,58.28,58.36,5656.0
2025-05-07 10:30:00,58.37,58.62,58.37,58.57,13512.0,58.37,58.62,58.37,58.57,13512.0
2025-05-07 10:35:00,58.58,58.58,58.42,58.53,35815.0,58.58,58.58,58.42,58.53,35815.0
2025-05-07 10:40:00,58.51,58.66,58.49,58.57,14758.0,58.51,58.66,58.49,58.57,14758.0
2025-05-07 10:45:00,58.55,58.65,58.55,58.6,16123.0,58.55,58.65,58.55,58.6,16123.0
2025-05-07 10:50:00,58.6,58.65,58.49,58.57,63023.0,58.6,58.65,58.49,58.57,63023.0
2025-05-07 10:55:00,58.54,58.6,58.46,58.58,28898.0,58.54,58.6,58.46,58.58,28898.0
2025-05-07 11:00:00,58.56,58.6,58.45,58.53,5878.0,58.56,58.6,58.45,58.53,5878.0
2025-05-07 11:05:00,58.53,58.77,58.53,58.74,6961.0,58.53,58.77,58.53,58.74,6961.0
2025-05-07 11:10:00,58.77,58.89,58.69,58.69,9349.0,58.77,58.89,58.69,58.69,9349.0
2025-05-07 11:15:00,58.73,58.92,58.73,58.83,6219.0,58.73,58.92,58.73,58.83,6219.0
2025-05-07 11:20:00,58.83,58.94,58.79,58.94,9315.0,58.83,58.94,58.79,58.94,9315.0
2025-05-07 11:25:00,58.94,59.0,58.89,58.89,5440.0,58.94,59.0,58.89,58.89,5440.0
2025-05-07 11:30:00,58.92,59.12,58.89,59.07,4302.0,58.92,59.12,58.89,59.07,4302.0
2025-05-07 11:35:00,59.04,59.09,58.99,59.01,7513.0,59.04,59.09,58.99,59.01,7513.0
2025-05-07 11:40:00,59.0,59.08,59.0,59.08,7160.0,59.0,59.08,59.0,59.08,7160.0
2025-05-07 11:45:00,59.09,59.11,58.97,58.97,8277.0,59.09,59.11,58.97,58.97,8277.0
2025-05-07 11:50:00,58.94,59.07,58.89,59.07,16326.0,58.94,59.07,58.89,59.07,16326.0
2025-05-07 11:55:00,59.09,59.13,59.01,59.13,6728.0,59.09,59.13,59.01,59.13,6728.0
2025-05-07 12:00:00,59.08,59.11,59.04,59.05,5600.0,59.08,59.11,59.04,59.05,5600.0
2025-05-07 12:05:00,59.06,59.11,58.93,58.95,7923.0,59.06,59.11,58.93,58.95,7923.0
2025-05-07 12:10:00,58.97,59.09,58.95,59.04,7706.0,58.97,59.09,58.95,59.04,7706.0
2025-05-07 12:15:00,59.05,59.1,58.99,59.05,9085.0,59.05,59.1,58.99,59.05,9085.0
2025-05-07 12:20:00,59.06,59.06,58.95,58.97,5188.0,59.06,59.06,58.95,58.97,5188.0
2025-05-07 12:25:00,58.97,58.99,58.9,58.91,6304.0,58.97,58.99,58.9,58.91,6304.0
2025-05-07 12:30:00,58.94,59.02,58.94,59.02,4064.0,58.94,59.02,58.94,59.02,4064.0
2025-05-07 12:35:00,59.01,59.04,58.99,59.03,9806.0,59.01,59.04,58.99,59.03,9806.0
2025-05-07 12:40:00,59.03,59.16,59.01,59.15,7201.0,59.03,59.16,59.01,59.15,7201.0
2025-05-07 12:45:00,59.14,59.19,59.12,59.17,5029.0,59.14,59.19,59.12,59.17,5029.0
2025-05-07 12:50:00,59.19,59.23,59.15,59.2,9320.0,59.19,59.23,59.15,59.2,9320.0
2025-05-07 12:55:00,59.21,59.26,59.12,59.16,6854.0,59.21,59.26,59.12,59.16,6854.0
2025-05-07 13:00:00,59.17,59.21,59.16,59.19,2823.0,59.17,59.21,59.16,59.19,2823.0
2025-05-07 13:05:00,59.2,59.2,59.14,59.17,5052.0,59.2,59.2,59.14,59.17,5052.0
2025-05-07 13:10:00,59.17,59.22,59.16,59.22,4154.0,59.17,59.22,59.16,59.22,4154.0
2025-05-07 13:15:00,59.22,59.22,59.16,59.17,5119.0,59.22,59.22,59.16,59.17,5119.0
2025-05-07 13:20:00,59.15,59.15,59.09,59.13,6897.0,59.15,59.15,59.09,59.13,6897.0
2025-05-07 13:25:00,59.12,59.13,58.96,58.97,5951.0,59.12,59.13,58.96,58.97,5951.0
2025-05-07 13:30:00,58.97,59.0,58.92,58.94,6832.0,58.97,59.0,58.92,58.94,6832.0
2025-05-07 13:35:00,58.92,58.93,58.82,58.87,6427.0,58.92,58.93,58.82,58.87,6427.0
2025-05-07 13:40:00,58.85,58.89,58.84,58.89,4005.0,58.85,58.89,58.84,58.89,4005.0
2025-05-07 13:45:00,58.89,58.9,58.85,58.88,10913.0,58.89,58.9,58.85,58.88,10913.0
2025-05-07 13:50:00,58.9,58.93,58.72,58.75,13729.0,58.9,58.93,58.72,58.75,13729.0
2025-05-07 13:55:00,58.74,58.75,58.67,58.68,6535.0,58.74,58.75,58.67,58.68,6535.0
2025-05-07 14:00:00,58.67,58.85,58.6,58.78,11821.0,58.67,58.85,58.6,58.78,11821.0
2025-05-07 14:05:00,58.78,58.78,58.38,58.45,14304.0,58.78,58.78,58.38,58.45,14304.0
2025-05-07 14:10:00,58.45,58.49,58.37,58.42,5306.0,58.45,58.49,58.37,58.42,5306.0
2025-05-07 14:15:00,58.4,58.53,58.33,58.53,15291.0,58.4,58.53,58.33,58.53,15291.0
2025-05-07 14:20:00,58.54,58.63,58.48,58.57,10826.0,58.54,58.63,58.48,58.57,10826.0
2025-05-07 14:25:00,58.57,58.65,58.56,58.65,7499.0,58.57,58.65,58.56,58.65,7499.0
2025-05-07 14:30:00,58.65,58.85,58.63,58.81,13160.0,58.65,58.85,58.63,58.81,13160.0
2025-05-07 14:35:00,58.8,58.91,58.73,58.9,17680.0,58.8,58.91,58.73,58.9,17680.0
2025-05-07 14:40:00,58.89,59.0,58.89,58.93,11709.0,58.89,59.0,58.89,58.93,11709.0
2025-05-07 14:45:00,58.93,58.98,58.72,58.83,19121.0,58.93,58.98,58.72,58.83,19121.0
2025-05-07 14:50:00,58.85,58.91,58.69,58.83,11566.0,58.85,58.91,58.69,58.83,11566.0
2025-05-07 14:55:00,58.86,59.23,58.86,59.21,22175.0,58.86,59.23,58.86,59.21,22175.0
2025-05-07 15:00:00,59.18,59.2,59.05,59.1,13114.0,59.18,59.2,59.05,59.1,13114.0
2025-05-07 15:05:00,59.09,59.15,59.01,59.12,14739.0,59.09,59.15,59.01,59.12,14739.0
2025-05-07 15:10:00,59.13,59.16,59.01,59.13,16143.0,59.13,59.16,59.01,59.13,16143.0
2025-05-07 15:15:00,59.15,59.19,59.0,59.16,16795.0,59.15,59.19,59.0,59.16,16795.0
2025-05-07 15:20:00,59.15,59.17,59.02,59.04,15671.0,59.15,59.17,59.02,59.04,15671.0
2025-05-07 15:25:00,59.03,59.05,58.85,58.88,18845.0,59.03,59.05,58.85,58.88,18845.0
2025-05-07 15:30:00,58.88,58.94,58.78,58.78,39555.0,58.88,58.94,58.78,58.78,39555.0
2025-05-07 15:35:00,58.8,58.98,58.76,58.98,26768.0,58.8,58.98,58.76,58.98,26768.0
2025-05-07 15:40:00,58.97,59.44,58.94,59.19,51178.0,58.97,59.44,58.94,59.19,51178.0
2025-05-07 15:45:00,59.2,59.31,59.13,59.17,39074.0,59.2,59.31,59.13,59.17,39074.0
2025-05-07 15:50:00,59.14,59.21,58.98,59.14,59098.0,59.14,59.21,58.98,59.14,59098.0
2025-05-07 15:55:00,59.16,59.18,58.92,58.93,262816.0,59.16,59.18,58.92,58.93,262816.0
2025-05-08 09:30:00,59.89,60.23,59.58,60.2,40577.0,59.89,60.23,59.58,60.2,40577.0
2025-05-08 09:35:00,60.12,60.22,59.87,60.04,3377.0,60.12,60.22,59.87,60.04,3377.0
2025-05-08 09:40:00,60.02,60.12,60.0,60.11,4326.0,60.02,60.12,60.0,60.11,4326.0
2025-05-08 09:45:00,60.09,60.25,60.08,60.24,1150.0,60.09,60.25,60.08,60.24,1150.0
2025-05-08 09:50:00,60.31,60.31,60.2,60.3,6907.0,60.31,60.31,60.2,60.3,6907.0
2025-05-08 09:55:00,60.3,60.65,60.28,60.53,11413.0,60.3,60.65,60.28,60.53,11413.0
2025-05-08 10:00:00,60.53,60.63,60.47,60.54,13348.0,60.53,60.63,60.47,60.54,13348.0
2025-05-08 10:05:00,60.56,60.59,60.46,60.47,5636.0,60.56,60.59,60.46,60.47,5636.0
2025-05-08 10:10:00,60.46,60.46,60.32,60.42,8507.0,60.46,60.46,60.32,60.42,8507.0
2025-05-08 10:15:00,60.4,60.56,60.38,60.42,6177.0,60.4,60.56,60.38,60.42,6177.0
2025-05-08 10:20:00,60.51,60.6,60.46,60.58,13885.0,60.51,60.6,60.46,60.58,13885.0
2025-05-08 10:25:00,60.59,60.67,60.55,60.65,26368.0,60.59,60.67,60.55,60.65,26368.0
2025-05-08 10:30:00,60.64,60.81,60.62,60.8,7240.0,60.64,60.81,60.62,60.8,7240.0
2025-05-08 10:35:00,60.85,60.93,60.75,60.81,22492.0,60.85,60.93,60.75,60.81,22492.0
2025-05-08 10:40:00,60.81,60.89,60.74,60.78,4201.0,60.81,60.89,60.74,60.78,4201.0
2025-05-08 10:45:00,60.82,60.82,60.73,60.75,5343.0,60.82,60.82,60.73,60.75,5343.0
2025-05-08 10:50:00,60.75,60.75,60.45,60.55,40694.0,60.75,60.75,60.45,60.55,40694.0
2025-05-08 10:55:00,60.49,60.6,60.44,60.54,22130.0,60.49,60.6,60.44,60.54,22130.0
2025-05-08 11:00:00,60.52,60.65,60.47,60.49,10930.0,60.52,60.65,60.47,60.49,10930.0
2025-05-08 11:05:00,60.53,60.69,60.5,60.68,8731.0,60.53,60.69,60.5,60.68,8731.0
2025-05-08 11:10:00,60.68,60.76,60.66,60.75,9427.0,60.68,60.76,60.66,60.75,9427.0
2025-05-08 11:15:00,60.71,60.83,60.7,60.8,5903.0,60.71,60.83,60.7,60.8,5903.0
2025-05-08 11:20:00,60.82,61.06,60.8,61.06,9558.0,60.82,61.06,60.8,61.06,9558.0
2025-05-08 11:25:00,61.06,61.19,61.0,61.0,18417.0,61.06,61.19,61.0,61.0,18417.0
2025-05-08 11:30:00,61.0,61.02,60.76,60.96,19578.0,61.0,61.02,60.76,60.96,19578.0
2025-05-08 11:35:00,60.97,61.01,60.86,60.95,11633.0,60.97,61.01,60.86,60.95,11633.0
2025-05-08 11:40:00,60.97,61.35,60.97,61.32,8761.0,60.97,61.35,60.97,61.32,8761.0
2025-05-08 11:45:00,61.29,61.36,61.24,61.32,5930.0,61.29,61.36,61.24,61.32,5930.0
2025-05-08 11:50:00,61.35,61.39,61.24,61.35,4602.0,61.35,61.39,61.24,61.35,4602.0
2025-05-08 11:55:00,61.3,61.34,61.19,61.19,19530.0,61.3,61.34,61.19,61.19,19530.0
2025-05-08 12:00:00,61.19,61.33,61.19,61.32,1935.0,61.19,61.33,61.19,61.32,1935.0
2025-05-08 12:05:00,61.3,61.33,61.26,61.31,2613.0,61.3,61.33,61.26,61.31,2613.0
2025-05-08 12:10:00,61.3,61.36,61.26,61.33,13295.0,61.3,61.36,61.26,61.33,13295.0
2025-05-08 12:15:00,61.3,61.37,61.26,61.37,7382.0,61.3,61.37,61.26,61.37,7382.0
2025-05-08 12:20:00,61.37,61.46,61.33,61.37,53123.0,61.37,61.46,61.33,61.37,53123.0
2025-05-08 12:25:00,61.4,61.4,61.28,61.3,4786.0,61.4,61.4,61.28,61.3,4786.0
2025-05-08 12:30:00,61.3,61.38,61.3,61.33,2021.0,61.3,61.38,61.3,61.33,2021.0
2025-05-08 12:35:00,61.36,61.47,61.34,61.42,5054.0,61.36,61.47,61.34,61.42,5054.0
2025-05-08 12:40:00,61.45,61.56,61.44,61.5,7175.0,61.45,61.56,61.44,61.5,7175.0
2025-05-08 12:45:00,61.51,61.67,61.51,61.67,2943.0,61.51,61.67,61.51,61.67,2943.0
2025-05-08 12:50:00,61.68,61.74,61.63,61.64,6524.0,61.68,61.74,61.63,61.64,6524.0
2025-05-08 12:55:00,61.64,61.71,61.64,61.67,1869.0,61.64,61.71,61.64,61.67,1869.0
2025-05-08 13:00:00,61.66,61.69,61.6,61.64,8390.0,61.66,61.69,61.6,61.64,8390.0
2025-05-08 13:05:00,61.66,61.66,61.55,61.65,7024.0,61.66,61.66,61.55,61.65,7024.0
2025-05-08 13:10:00,61.65,61.65,61.56,61.6,4208.0,61.65,61.65,61.56,61.6,4208.0
2025-05-08 13:15:00,61.57,61.63,61.55,61.61,4278.0,61.57,61.63,61.55,61.61,4278.0
2025-05-08 13:20:00,61.59,61.74,61.57,61.69,10744.0,61.59,61.74,61.57,61.69,10744.0
2025-05-08 13:25:00,61.68,61.72,61.61,61.64,7732.0,61.68,61.72,61.61,61.64,7732.0
2025-05-08 13:30:00,61.65,61.72,61.55,61.67,33059.0,61.65,61.72,61.55,61.67,33059.0
2025-05-08 13:35:00,61.69,61.69,61.56,61.63,13656.0,61.69,61.69,61.56,61.63,13656.0
2025-05-08 13:40:00,61.69,61.69,61.62,61.69,3168.0,61.69,61.69,61.62,61.69,3168.0
2025-05-08 13:45:00,61.69,61.7,61.55,61.63,9177.0,61.69,61.7,61.55,61.63,9177.0
2025-05-08 13:50:00,61.63,61.65,61.57,61.63,4835.0,61.63,61.65,61.57,61.63,4835.0
2025-05-08 13:55:00,61.63,61.63,61.47,61.48,6507.0,61.63,61.63,61.47,61.48,6507.0
2025-05-08 14:00:00,61.48,61.55,61.44,61.47,8881.0,61.48,61.55,61.44,61.47,8881.0
2025-05-08 14:05:00,61.46,61.48,61.42,61.48,7620.0,61.46,61.48,61.42,61.48,7620.0
2025-05-08 14:10:00,61.49,61.51,61.43,61.5,18266.0,61.49,61.51,61.43,61.5,18266.0
2025-05-08 14:15:00,61.49,61.61,61.48,61.57,8825.0,61.49,61.61,61.48,61.57,8825.0
2025-05-08 14:20:00,61.57,61.59,61.44,61.45,5943.0,61.57,61.59,61.44,61.45,5943.0
2025-05-08 14:25:00,61.47,61.49,61.4,61.4,5996.0,61.47,61.49,61.4,61.4,5996.0
2025-05-08 14:30:00,61.41,61.51,61.41,61.48,6751.0,61.41,61.51,61.41,61.48,6751.0
2025-05-08 14:35:00,61.48,61.53,61.47,61.48,7401.0,61.48,61.53,61.47,61.48,7401.0
2025-05-08 14:40:00,61.47,61.55,61.47,61.53,6694.0,61.47,61.55,61.47,61.53,6694.0
2025-05-08 14:45:00,61.53,61.57,61.52,61.52,7219.0,61.53,61.57,61.52,61.52,7219.0
2025-05-08 14:50:00,61.52,61.53,61.47,61.47,8400.0,61.52,61.53,61.47,61.47,8400.0
2025-05-08 14:55:00,61.48,61.48,61.41,61.42,7432.0,61.48,61.48,61.41,61.42,7432.0
2025-05-08 15:00:00,61.42,61.43,61.38,61.42,8456.0,61.42,61.43,61.38,61.42,8456.0
2025-05-08 15:05:00,61.42,61.43,61.4,61.42,8259.0,61.42,61.43,61.4,61.42,8259.0
2025-05-08 15:10:00,61.42,61.42,61.38,61.42,8587.0,61.42,61.42,61.38,61.42,8587.0
2025-05-08 15:15:00,61.42,61.51,61.41,61.5,13208.0,61.42,61.51,61.41,61.5,13208.0
2025-05-08 15:20:00,61.5,61.73,61.5,61.6,45097.0,61.5,61.73,61.5,61.6,45097.0
2025-05-08 15:25:00,61.6,61.66,61.52,61.55,19983.0,61.6,61.66,61.52,61.55,19983.0
2025-05-08 15:30:00,61.55,61.57,61.48,61.5,6484.0,61.55,61.57,61.48,61.5,6484.0
2025-05-08 15:35:00,61.5,61.52,61.43,61.43,12297.0,61.5,61.52,61.43,61.43,12297.0
2025-05-08 15:40:00,61.44,61.48,61.43,61.48,10692.0,61.44,61.48,61.43,61.48,10692.0
2025-05-08 15:45:00,61.48,61.49,61.4,61.42,19392.0,61.48,61.49,61.4,61.42,19392.0
2025-05-08 15:50:00,61.43,61.43,61.19,61.19,40649.0,61.43,61.43,61.19,61.19,40649.0
2025-05-08 15:55:00,61.17,61.17,61.06,61.12,89680.0,61.17,61.17,61.06,61.12,89680.0
2025-05-09 09:30:00,61.72,62.0,61.51,62.0,16208.0,61.72,62.0,61.51,62.0,16208.0
2025-05-09 09:35:00,61.99,62.02,61.78,61.82,4443.0,61.99,62.02,61.78,61.82,4443.0
2025-05-09 09:40:00,61.78,61.98,61.77,61.95,4955.0,61.78,61.98,61.77,61.95,4955.0
2025-05-09 09:45:00,61.95,61.95,61.78,61.91,3169.0,61.95,61.95,61.78,61.91,3169.0
2025-05-09 09:50:00,61.87,62.03,61.83,62.03,4455.0,61.87,62.03,61.83,62.03,4455.0
2025-05-09 09:55:00,62.08,62.14,62.02,62.11,12518.0,62.08,62.14,62.02,62.11,12518.0
2025-05-09 10:00:00,62.11,62.28,62.05,62.25,5693.0,62.11,62.28,62.05,62.25,5693.0
2025-05-09 10:05:00,62.26,62.41,62.2,62.31,11218.0,62.26,62.41,62.2,62.31,11218.0
2025-05-09 10:10:00,62.27,62.31,62.16,62.23,10057.0,62.27,62.31,62.16,62.23,10057.0
2025-05-09 10:15:00,62.21,62.28,62.14,62.17,4839.0,62.21,62.28,62.14,62.17,4839.0
2025-05-09 10:20:00,62.13,62.14,62.01,62.03,2485.0,62.13,62.14,62.01,62.03,2485.0
2025-05-09 10:25:00,62.0,62.13,61.9,62.04,14127.0,62.0,62.13,61.9,62.04,14127.0
2025-05-09 10:30:00,61.99,62.3,61.96,62.2,11577.0,61.99,62.3,61.96,62.2,11577.0
2025-05-09 10:35:00,62.2,62.22,62.05,62.17,10647.0,62.2,62.22,62.05,62.17,10647.0
2025-05-09 10:40:00,62.17,62.26,62.15,62.23,8751.0,62.17,62.26,62.15,62.23,8751.0
2025-05-09 10:45:00,62.27,62.36,62.2,62.36,21658.0,62.27,62.36,62.2,62.36,21658.0
2025-05-09 10:50:00,62.33,62.39,62.19,62.19,18444.0,62.33,62.39,62.19,62.19,18444.0
2025-05-09 10:55:00,62.25,62.3,62.23,62.27,11441.0,62.25,62.3,62.23,62.27,11441.0
2025-05-09 11:00:00,62.25,62.26,61.99,62.04,82475.0,62.25,62.26,61.99,62.04,82475.0
2025-05-09 11:05:00,62.07,62.11,62.04,62.07,7954.0,62.07,62.11,62.04,62.07,7954.0
2025-05-09 11:10:00,62.07,62.07,61.98,62.05,13702.0,62.07,62.07,61.98,62.05,13702.0
2025-05-09 11:15:00,62.05,62.34,62.04,62.31,9100.0,62.05,62.34,62.04,62.31,9100.0
2025-05-09 11:20:00,62.3,62.35,62.24,62.28,19581.0,62.3,62.35,62.24,62.28,19581.0
2025-05-09 11:25:00,62.29,62.33,62.19,62.25,19746.0,62.29,62.33,62.19,62.25,19746.0
2025-05-09 11:30:00,62.19,62.27,61.92,61.97,12536.0,62.19,62.27,61.92,61.97,12536.0
2025-05-09 11:35:00,61.97,62.02,61.94,61.97,4590.0,61.97,62.02,61.94,61.97,4590.0
2025-05-09 11:40:00,61.95,61.99,61.9,61.96,4480.0,61.95,61.99,61.9,61.96,4480.0
2025-05-09 11:45:00,61.98,62.12,61.94,62.03,3143.0,61.98,62.12,61.94,62.03,3143.0
2025-05-09 11:50:00,62.12,62.2,62.08,62.14,2581.0,62.12,62.2,62.08,62.14,2581.0
2025-05-09 11:55:00,62.11,62.19,62.11,62.15,2186.0,62.11,62.19,62.11,62.15,2186.0
2025-05-09 12:00:00,62.11,62.18,62.08,62.11,9665.0,62.11,62.18,62.08,62.11,9665.0
2025-05-09 12:05:00,62.09,62.14,62.03,62.05,16117.0,62.09,62.14,62.03,62.05,16117.0
2025-05-09 12:10:00,62.05,62.07,61.98,62.03,3212.0,62.05,62.07,61.98,62.03,3212.0
2025-05-09 12:15:00,62.08,62.09,61.96,62.02,16283.0,62.08,62.09,61.96,62.02,16283.0
2025-05-09 12:20:00,62.01,62.18,62.01,62.18,6891.0,62.01,62.18,62.01,62.18,6891.0
2025-05-09 12:25:00,62.16,62.16,62.02,62.02,7939.0,62.16,62.16,62.02,62.02,7939.0
2025-05-09 12:30:00,62.04,62.07,61.96,61.98,2354.0,62.04,62.07,61.96,61.98,2354.0
2025-05-09 12:35:00,62.02,62.1,61.99,62.1,2513.0,62.02,62.1,61.99,62.1,2513.0
2025-05-09 12:40:00,62.09,62.11,62.04,62.07,2819.0,62.09,62.11,62.04,62.07,2819.0
2025-05-09 12:45:00,62.07,62.1,62.04,62.07,6059.0,62.07,62.1,62.04,62.07,6059.0
2025-05-09 12:50:00,62.08,62.17,62.07,62.17,5480.0,62.08,62.17,62.07,62.17,5480.0
2025-05-09 12:55:00,62.23,62.23,62.1,62.17,11463.0,62.23,62.23,62.1,62.17,11463.0
2025-05-09 13:00:00,62.15,62.19,62.12,62.14,4512.0,62.15,62.19,62.12,62.14,4512.0
2025-05-09 13:05:00,62.15,62.29,62.14,62.29,16210.0,62.15,62.29,62.14,62.29,16210.0
2025-05-09 13:10:00,62.29,62.36,62.27,62.29,6251.0,62.29,62.36,62.27,62.29,6251.0
2025-05-09 13:15:00,62.29,62.42,62.27,62.42,2984.0,62.29,62.42,62.27,62.42,2984.0
2025-05-09 13:20:00,62.43,62.43,62.21,62.41,12280.0,62.43,62.43,62.21,62.41,12280.0
2025-05-09 13:25:00,62.4,62.47,62.39,62.42,8830.0,62.4,62.47,62.39,62.42,8830.0
2025-05-09 13:30:00,62.41,62.43,62.36,62.36,4988.0,62.41,62.43,62.36,62.36,4988.0
2025-05-09 13:35:00,62.39,62.41,62.35,62.39,8357.0,62.39,62.41,62.35,62.39,8357.0
2025-05-09 13:40:00,62.38,62.48,62.38,62.45,4710.0,62.38,62.48,62.38,62.45,4710.0
2025-05-09 13:45:00,62.47,62.49,62.43,62.45,7480.0,62.47,62.49,62.43,62.45,7480.0
2025-05-09 13:50:00,62.45,62.47,62.39,62.44,7216.0,62.45,62.47,62.39,62.44,7216.0
2025-05-09 13:55:00,62.45,62.52,62.44,62.49,3614.0,62.45,62.52,62.44,62.49,3614.0
2025-05-09 14:00:00,62.48,62.49,62.43,62.44,5713.0,62.48,62.49,62.43,62.44,5713.0
2025-05-09 14:05:00,62.44,62.46,62.41,62.42,8113.0,62.44,62.46,62.41,62.42,8113.0
2025-05-09 14:10:00,62.42,62.47,62.42,62.46,4989.0,62.42,62.47,62.42,62.46,4989.0
2025-05-09 14:15:00,62.48,62.5,62.32,62.42,37736.0,62.48,62.5,62.32,62.42,37736.0
2025-05-09 14:20:00,62.41,62.45,62.34,62.43,25447.0,62.41,62.45,62.34,62.43,25447.0
2025-05-09 14:25:00,62.42,62.44,62.35,62.37,6922.0,62.42,62.44,62.35,62.37,6922.0
2025-05-09 14:30:00,62.37,62.37,62.28,62.33,11493.0,62.37,62.37,62.28,62.33,11493.0
2025-05-09 14:35:00,62.34,62.36,62.27,62.34,4129.0,62.34,62.36,62.27,62.34,4129.0
2025-05-09 14:40:00,62.36,62.39,62.32,62.34,6018.0,62.36,62.39,62.32,62.34,6018.0
2025-05-09 14:45:00,62.35,62.37,62.33,62.36,3651.0,62.35,62.37,62.33,62.36,3651.0
2025-05-09 14:50:00,62.34,62.37,62.33,62.36,3338.0,62.34,62.37,62.33,62.36,3338.0
2025-05-09 14:55:00,62.36,62.4,62.18,62.22,12558.0,62.36,62.4,62.18,62.22,12558.0
2025-05-09 15:00:00,62.22,62.35,62.22,62.33,4269.0,62.22,62.35,62.22,62.33,4269.0
2025-05-09 15:05:00,62.34,62.37,62.32,62.36,2319.0,62.34,62.37,62.32,62.36,2319.0
2025-05-09 15:10:00,62.36,62.39,62.34,62.37,7212.0,62.36,62.39,62.34,62.37,7212.0
2025-05-09 15:15:00,62.37,62.38,62.31,62.32,7833.0,62.37,62.38,62.31,62.32,7833.0
2025-05-09 15:20:00,62.31,62.32,62.24,62.28,13624.0,62.31,62.32,62.24,62.28,13624.0
2025-05-09 15:25:00,62.26,62.29,62.23,62.26,6365.0,62.26,62.29,62.23,62.26,6365.0
2025-05-09 15:30:00,62.25,62.28,62.17,62.24,11386.0,62.25,62.28,62.17,62.24,11386.0
2025-05-09 15:35:00,62.27,62.27,62.21,62.22,5882.0,62.27,62.27,62.21,62.22,5882.0
2025-05-09 15:40:00,62.21,62.23,62.1,62.16,12652.0,62.21,62.23,62.1,62.16,12652.0
2025-05-09 15:45:00,62.17,62.27,62.16,62.23,17539.0,62.17,62.27,62.16,62.23,17539.0
2025-05-09 15:50:00,62.21,62.25,62.06,62.15,23497.0,62.21,62.25,62.06,62.15,23497.0
2025-05-09 15:55:00,62.12,62.13,61.94,61.97,91166.0,62.12,62.13,61.94,61.97,91166.0
2025-05-12 09:30:00,65.0,66.94,64.99,66.63,124134.0,65.0,66.94,64.99,66.63,124134.0
2025-05-12 09:35:00,66.66,66.88,66.39,66.57,29912.0,66.66,66.88,66.39,66.57,29912.0
2025-05-12 09:40:00,66.46,66.74,66.08,66.18,27685.0,66.46,66.74,66.08,66.18,27685.0
2025-05-12 09:45:00,66.25,66.25,65.81,65.99,24840.0,66.25,66.25,65.81,65.99,24840.0
2025-05-12 09:50:00,66.06,66.07,65.73,65.9,29234.0,66.06,66.07,65.73,65.9,29234.0
2025-05-12 09:55:00,65.87,65.87,65.54,65.67,33399.0,65.87,65.87,65.54,65.67,33399.0
2025-05-12 10:00:00,65.75,66.22,65.75,66.22,29706.0,65.75,66.22,65.75,66.22,29706.0
2025-05-12 10:05:00,66.22,66.39,66.13,66.34,41974.0,66.22,66.39,66.13,66.34,41974.0
2025-05-12 10:10:00,66.28,66.35,66.05,66.08,17714.0,66.28,66.35,66.05,66.08,17714.0
2025-05-12 10:15:00,66.04,66.04,65.7,65.75,11002.0,66.04,66.04,65.7,65.75,11002.0
2025-05-12 10:20:00,65.81,65.9,65.63,65.84,40657.0,65.81,65.9,65.63,65.84,40657.0
2025-05-12 10:25:00,65.84,65.89,65.69,65.69,34131.0,65.84,65.89,65.69,65.69,34131.0
2025-05-12 10:30:00,65.69,65.78,65.47,65.78,38031.0,65.69,65.78,65.47,65.78,38031.0
2025-05-12 10:35:00,65.75,65.86,65.55,65.85,15575.0,65.75,65.86,65.55,65.85,15575.0
2025-05-12 10:40:00,65.88,66.11,65.84,66.01,36154.0,65.88,66.11,65.84,66.01,36154.0
2025-05-12 10:45:00,66.1,66.21,66.02,66.03,37537.0,66.1,66.21,66.02,66.03,37537.0
2025-05-12 10:50:00,66.08,66.08,65.96,66.03,19764.0,66.08,66.08,65.96,66.03,19764.0
2025-05-12 10:55:00,66.07,66.08,65.79,65.8,24685.0,66.07,66.08,65.79,65.8,24685.0
2025-05-12 11:00:00,65.79,65.82,65.6,65.82,22960.0,65.79,65.82,65.6,65.82,22960.0
2025-05-12 11:05:00,65.81,65.87,65.67,65.79,22933.0,65.81,65.87,65.67,65.79,22933.0
2025-05-12 11:10:00,65.82,65.95,65.7,65.87,27436.0,65.82,65.95,65.7,65.87,27436.0
2025-05-12 11:15:00,65.87,65.87,65.68,65.84,19788.0,65.87,65.87,65.68,65.84,19788.0
2025-05-12 11:20:00,65.84,65.95,65.84,65.92,23154.0,65.84,65.95,65.84,65.92,23154.0
2025-05-12 11:25:00,65.92,66.07,65.92,66.05,26785.0,65.92,66.07,65.92,66.05,26785.0
2025-05-12 11:30:00,66.07,66.17,65.98,66.03,42602.0,66.07,66.17,65.98,66.03,42602.0
2025-05-12 11:35:00,66.03,66.18,66.02,66.17,12915.0,66.03,66.18,66.02,66.17,12915.0
2025-05-12 11:40:00,66.17,66.18,66.08,66.13,27906.0,66.17,66.18,66.08,66.13,27906.0
2025-05-12 11:45:00,66.13,66.17,66.03,66.12,22108.0,66.13,66.17,66.03,66.12,22108.0
2025-05-12 11:50:00,66.12,66.12,66.01,66.07,12351.0,66.12,66.12,66.01,66.07,12351.0
2025-05-12 11:55:00,66.12,66.14,65.99,66.04,29726.0,66.12,66.14,65.99,66.04,29726.0
2025-05-12 12:00:00,66.04,66.29,66.03,66.19,38293.0,66.04,66.29,66.03,66.19,38293.0
2025-05-12 12:05:00,66.25,66.45,66.25,66.45,21929.0,66.25,66.45,66.25,66.45,21929.0
2025-05-12 12:10:00,66.45,66.54,66.44,66.54,7689.0,66.45,66.54,66.44,66.54,7689.0
2025-05-12 12:15:00,66.54,66.58,66.4,66.44,40752.0,66.54,66.58,66.4,66.44,40752.0
2025-05-12 12:20:00,66.44,66.52,66.32,66.43,53334.0,66.44,66.52,66.32,66.43,53334.0
2025-05-12 12:25:00,66.47,66.48,66.35,66.35,20388.0,66.47,66.48,66.35,66.35,20388.0
2025-05-12 12:30:00,66.35,66.43,66.33,66.42,7410.0,66.35,66.43,66.33,66.42,7410.0
2025-05-12 12:35:00,66.42,66.6,66.41,66.59,9150.0,66.42,66.6,66.41,66.59,9150.0
2025-05-12 12:40:00,66.59,66.6,66.34,66.41,24682.0,66.59,66.6,66.34,66.41,24682.0
2025-05-12 12:45:00,66.43,66.51,66.42,66.51,10064.0,66.43,66.51,66.42,66.51,10064.0
2025-05-12 12:50:00,66.53,66.67,66.51,66.64,22270.0,66.53,66.67,66.51,66.64,22270.0
2025-05-12 12:55:00,66.64,66.76,66.63,66.71,13668.0,66.64,66.76,66.63,66.71,13668.0
2025-05-12 13:00:00,66.72,66.76,66.64,66.69,72219.0,66.72,66.76,66.64,66.69,72219.0
2025-05-12 13:05:00,66.69,66.8,66.65,66.8,23533.0,66.69,66.8,66.65,66.8,23533.0
2025-05-12 13:10:00,66.78,66.82,66.7,66.81,22893.0,66.78,66.82,66.7,66.81,22893.0
2025-05-12 13:15:00,66.79,66.93,66.76,66.87,47413.0,66.79,66.93,66.76,66.87,47413.0
2025-05-12 13:20:00,66.88,66.94,66.82,66.9,43837.0,66.88,66.94,66.82,66.9,43837.0
2025-05-12 13:25:00,66.9,66.96,66.83,66.84,34945.0,66.9,66.96,66.83,66.84,34945.0
2025-05-12 13:30:00,66.84,66.96,66.83,66.87,29158.0,66.84,66.96,66.83,66.87,29158.0
2025-05-12 13:35:00,66.87,66.97,66.82,66.95,26672.0,66.87,66.97,66.82,66.95,26672.0
2025-05-12 13:40:00,66.95,66.99,66.91,66.93,37123.0,66.95,66.99,66.91,66.93,37123.0
2025-05-12 13:45:00,66.93,66.93,66.88,66.88,16177.0,66.93,66.93,66.88,66.88,16177.0
2025-05-12 13:50:00,66.86,66.93,66.81,66.84,20412.0,66.86,66.93,66.81,66.84,20412.0
2025-05-12 13:55:00,66.84,66.89,66.76,66.8,20666.0,66.84,66.89,66.76,66.8,20666.0
2025-05-12 14:00:00,66.81,66.86,66.81,66.86,6346.0,66.81,66.86,66.81,66.86,6346.0
2025-05-12 14:05:00,66.86,66.89,66.82,66.82,15450.0,66.86,66.89,66.82,66.82,15450.0
2025-05-12 14:10:00,66.81,66.82,66.64,66.65,19715.0,66.81,66.82,66.64,66.65,19715.0
2025-05-12 14:15:00,66.65,66.83,66.64,66.8,12914.0,66.65,66.83,66.64,66.8,12914.0
2025-05-12 14:20:00,66.79,66.81,66.73,66.77,7849.0,66.79,66.81,66.73,66.77,7849.0
2025-05-12 14:25:00,66.77,66.78,66.71,66.73,19302.0,66.77,66.78,66.71,66.73,19302.0
2025-05-12 14:30:00,66.76,66.8,66.75,66.75,8873.0,66.76,66.8,66.75,66.75,8873.0
2025-05-12 14:35:00,66.76,66.88,66.75,66.83,14253.0,66.76,66.88,66.75,66.83,14253.0
2025-05-12 14:40:00,66.82,66.82,66.72,66.72,14599.0,66.82,66.82,66.72,66.72,14599.0
2025-05-12 14:45:00,66.73,66.79,66.67,66.68,15423.0,66.73,66.79,66.67,66.68,15423.0
2025-05-12 14:50:00,66.68,66.74,66.63,66.64,18186.0,66.68,66.74,66.63,66.64,18186.0
2025-05-12 14:55:00,66.64,66.68,66.6,66.63,12894.0,66.64,66.68,66.6,66.63,12894.0
2025-05-12 15:00:00,66.65,66.74,66.6,66.73,73093.0,66.65,66.74,66.6,66.73,73093.0
2025-05-12 15:05:00,66.76,66.84,66.72,66.79,16215.0,66.76,66.84,66.72,66.79,16215.0
2025-05-12 15:10:00,66.79,66.8,66.63,66.67,17182.0,66.79,66.8,66.63,66.67,17182.0
2025-05-12 15:15:00,66.66,66.7,66.61,66.67,36452.0,66.66,66.7,66.61,66.67,36452.0
2025-05-12 15:20:00,66.68,66.7,66.64,66.66,24640.0,66.68,66.7,66.64,66.66,24640.0
2025-05-12 15:25:00,66.66,66.67,66.57,66.58,26070.0,66.66,66.67,66.57,66.58,26070.0
2025-05-12 15:30:00,66.59,66.63,66.52,66.58,28331.0,66.59,66.63,66.52,66.58,28331.0
2025-05-12 15:35:00,66.56,66.65,66.54,66.6,32154.0,66.56,66.65,66.54,66.6,32154.0
2025-05-12 15:40:00,66.61,66.64,66.56,66.64,31236.0,66.61,66.64,66.56,66.64,31236.0
2025-05-12 15:45:00,66.66,66.88,66.65,66.88,101123.0,66.66,66.88,66.65,66.88,101123.0
2025-05-12 15:50:00,66.89,67.03,66.82,66.99,77858.0,66.89,67.03,66.82,66.99,77858.0
2025-05-12 15:55:00,66.99,67.04,66.9,66.93,237887.0,66.99,67.04,66.9,66.93,237887.0
2025-05-13 09:30:00,66.98,67.14,66.71,66.76,34305.0,66.98,67.14,66.71,66.76,34305.0
2025-05-13 09:35:00,66.83,66.91,66.69,66.91,7464.0,66.83,66.91,66.69,66.91,7464.0
2025-05-13 09:40:00,67.02,67.24,66.96,67.01,17035.0,67.02,67.24,66.96,67.01,17035.0
2025-05-13 09:45:00,67.01,67.09,66.9,67.05,9166.0,67.01,67.09,66.9,67.05,9166.0
2025-05-13 09:50:00,67.05,67.27,67.01,67.17,30125.0,67.05,67.27,67.01,67.17,30125.0
2025-05-13 09:55:00,67.17,67.44,67.17,67.35,22184.0,67.17,67.44,67.17,67.35,22184.0
2025-05-13 10:00:00,67.31,67.45,67.25,67.32,13237.0,67.31,67.45,67.25,67.32,13237.0
2025-05-13 10:05:00,67.31,67.52,67.26,67.51,18620.0,67.31,67.52,67.26,67.51,18620.0
2025-05-13 10:10:00,67.52,67.77,67.52,67.76,16701.0,67.52,67.77,67.52,67.76,16701.0
2025-05-13 10:15:00,67.73,67.85,67.59,67.82,16440.0,67.73,67.85,67.59,67.82,16440.0
2025-05-13 10:20:00,67.84,67.84,67.59,67.61,22665.0,67.84,67.84,67.59,67.61,22665.0
2025-05-13 10:25:00,67.59,67.76,67.59,67.63,12403.0,67.59,67.76,67.59,67.63,12403.0
2025-05-13 10:30:00,67.66,67.75,67.56,67.75,5330.0,67.66,67.75,67.56,67.75,5330.0
2025-05-13 10:35:00,67.73,67.82,67.69,67.71,9175.0,67.73,67.82,67.69,67.71,9175.0
2025-05-13 10:40:00,67.73,67.74,67.56,67.56,13605.0,67.73,67.74,67.56,67.56,13605.0
2025-05-13 10:45:00,67.61,67.65,67.42,67.56,10336.0,67.61,67.65,67.42,67.56,10336.0
2025-05-13 10:50:00,67.59,67.75,67.58,67.71,10015.0,67.59,67.75,67.58,67.71,10015.0
2025-05-13 10:55:00,67.74,67.84,67.71,67.84,11663.0,67.74,67.84,67.71,67.84,11663.0
2025-05-13 11:00:00,67.82,67.85,67.78,67.81,11893.0,67.82,67.85,67.78,67.81,11893.0
2025-05-13 11:05:00,67.81,67.81,67.71,67.74,11578.0,67.81,67.81,67.71,67.74,11578.0
2025-05-13 11:10:00,67.79,67.93,67.77,67.91,10562.0,67.79,67.93,67.77,67.91,10562.0
2025-05-13 11:15:00,67.91,67.98,67.85,67.86,15320.0,67.91,67.98,67.85,67.86,15320.0
2025-05-13 11:20:00,67.86,67.88,67.81,67.84,7169.0,67.86,67.88,67.81,67.84,7169.0
2025-05-13 11:25:00,67.86,68.16,67.84,68.13,31578.0,67.86,68.16,67.84,68.13,31578.0
2025-05-13 11:30:00,68.14,68.23,68.06,68.18,36032.0,68.14,68.23,68.06,68.18,36032.0
2025-05-13 11:35:00,68.17,68.47,68.14,68.47,25044.0,68.17,68.47,68.14,68.47,25044.0
2025-05-13 11:40:00,68.47,68.51,68.3,68.34,29252.0,68.47,68.51,68.3,68.34,29252.0
2025-05-13 11:45:00,68.33,68.39,68.3,68.33,16239.0,68.33,68.39,68.3,68.33,16239.0
2025-05-13 11:50:00,68.31,68.31,68.14,68.15,22625.0,68.31,68.31,68.14,68.15,22625.0
2025-05-13 11:55:00,68.15,68.16,68.07,68.11,9790.0,68.15,68.16,68.07,68.11,9790.0
2025-05-13 12:00:00,68.12,68.12,67.84,67.89,21139.0,68.12,68.12,67.84,67.89,21139.0
2025-05-13 12:05:00,67.88,67.99,67.87,67.93,13808.0,67.88,67.99,67.87,67.93,13808.0
2025-05-13 12:10:00,67.92,68.04,67.92,68.03,5489.0,67.92,68.04,67.92,68.03,5489.0
2025-05-13 12:15:00,68.03,68.14,68.02,68.09,9667.0,68.03,68.14,68.02,68.09,9667.0
2025-05-13 12:20:00,68.1,68.21,68.09,68.19,7375.0,68.1,68.21,68.09,68.19,7375.0
2025-05-13 12:25:00,68.18,68.23,68.15,68.2,8912.0,68.18,68.23,68.15,68.2,8912.0
2025-05-13 12:30:00,68.2,68.2,68.1,68.12,11885.0,68.2,68.2,68.1,68.12,11885.0
2025-05-13 12:35:00,68.12,68.25,68.1,68.23,8616.0,68.12,68.25,68.1,68.23,8616.0
2025-05-13 12:40:00,68.23,68.25,68.17,68.19,43927.0,68.23,68.25,68.17,68.19,43927.0
2025-05-13 12:45:00,68.19,68.23,68.18,68.23,6512.0,68.19,68.23,68.18,68.23,6512.0
2025-05-13 12:50:00,68.23,68.31,68.18,68.3,11377.0,68.23,68.31,68.18,68.3,11377.0
2025-05-13 12:55:00,68.31,68.35,68.23,68.27,12338.0,68.31,68.35,68.23,68.27,12338.0
2025-05-13 13:00:00,68.27,68.31,68.21,68.23,4635.0,68.27,68.31,68.21,68.23,4635.0
2025-05-13 13:05:00,68.22,68.25,68.11,68.13,56945.0,68.22,68.25,68.11,68.13,56945.0
2025-05-13 13:10:00,68.11,68.17,68.02,68.16,4922.0,68.11,68.17,68.02,68.16,4922.0
2025-05-13 13:15:00,68.16,68.22,68.09,68.22,6168.0,68.16,68.22,68.09,68.22,6168.0
2025-05-13 13:20:00,68.2,68.23,68.17,68.22,11778.0,68.2,68.23,68.17,68.22,11778.0
2025-05-13 13:25:00,68.2,68.22,68.14,68.22,5662.0,68.2,68.22,68.14,68.22,5662.0
2025-05-13 13:30:00,68.22,68.46,68.21,68.44,10899.0,68.22,68.46,68.21,68.44,10899.0
2025-05-13 13:35:00,68.45,68.53,68.41,68.45,18278.0,68.45,68.53,68.41,68.45,18278.0
2025-05-13 13:40:00,68.47,68.47,68.37,68.39,41003.0,68.47,68.47,68.37,68.39,41003.0
2025-05-13 13:45:00,68.39,68.48,68.37,68.45,5049.0,68.39,68.48,68.37,68.45,5049.0
2025-05-13 13:50:00,68.45,68.54,68.45,68.5,15634.0,68.45,68.54,68.45,68.5,15634.0
2025-05-13 13:55:00,68.48,68.48,68.35,68.35,11342.0,68.48,68.48,68.35,68.35,11342.0
2025-05-13 14:00:00,68.37,68.39,68.28,68.34,7104.0,68.37,68.39,68.28,68.34,7104.0
2025-05-13 14:05:00,68.34,68.4,68.3,68.32,20847.0,68.34,68.4,68.3,68.32,20847.0
2025-05-13 14:10:00,68.31,68.35,68.27,68.34,32265.0,68.31,68.35,68.27,68.34,32265.0
2025-05-13 14:15:00,68.33,68.36,68.25,68.32,26398.0,68.33,68.36,68.25,68.32,26398.0
2025-05-13 14:20:00,68.31,68.33,68.22,68.27,7913.0,68.31,68.33,68.22,68.27,7913.0
2025-05-13 14:25:00,68.29,68.33,68.24,68.25,10313.0,68.29,68.33,68.24,68.25,10313.0
2025-05-13 14:30:00,68.25,68.29,68.22,68.22,10595.0,68.25,68.29,68.22,68.22,10595.0
2025-05-13 14:35:00,68.22,68.31,68.22,68.29,8254.0,68.22,68.31,68.22,68.29,8254.0
2025-05-13 14:40:00,68.31,68.33,68.22,68.22,12335.0,68.31,68.33,68.22,68.22,12335.0
2025-05-13 14:45:00,68.24,68.26,68.21,68.25,7743.0,68.24,68.26,68.21,68.25,7743.0
2025-05-13 14:50:00,68.23,68.36,68.22,68.35,15658.0,68.23,68.36,68.22,68.35,15658.0
2025-05-13 14:55:00,68.32,68.45,68.28,68.45,11426.0,68.32,68.45,68.28,68.45,11426.0
2025-05-13 15:00:00,68.45,68.48,68.41,68.46,11547.0,68.45,68.48,68.41,68.46,11547.0
2025-05-13 15:05:00,68.45,68.47,68.42,68.43,12189.0,68.45,68.47,68.42,68.43,12189.0
2025-05-13 15:10:00,68.43,68.56,68.43,68.55,19262.0,68.43,68.56,68.43,68.55,19262.0
2025-05-13 15:15:00,68.55,68.64,68.54,68.59,17795.0,68.55,68.64,68.54,68.59,17795.0
2025-05-13 15:20:00,68.58,68.7,68.56,68.67,18468.0,68.58,68.7,68.56,68.67,18468.0
2025-05-13 15:25:00,68.68,68.74,68.65,68.7,31683.0,68.68,68.74,68.65,68.7,31683.0
2025-05-13 15:30:00,68.69,68.7,68.61,68.68,21404.0,68.69,68.7,68.61,68.68,21404.0
2025-05-13 15:35:00,68.68,68.83,68.68,68.78,29257.0,68.68,68.83,68.68,68.78,29257.0
2025-05-13 15:40:00,68.77,68.89,68.73,68.81,38998.0,68.77,68.89,68.73,68.81,38998.0
2025-05-13 15:45:00,68.78,68.89,68.77,68.81,39438.0,68.78,68.89,68.77,68.81,39438.0
2025-05-13 15:50:00,68.83,68.83,68.6,68.78,80097.0,68.83,68.83,68.6,68.78,80097.0
2025-05-13 15:55:00,68.78,68.98,68.76,68.76,279280.0,68.78,68.98,68.76,68.76,279280.0
2025-05-14 09:30:00,68.44,69.21,68.1,68.61,69238.0,68.44,69.21,68.1,68.61,69238.0
2025-05-14 09:35:00,68.61,68.67,68.27,68.43,11633.0,68.61,68.67,68.27,68.43,11633.0
2025-05-14 09:40:00,68.44,68.78,68.37,68.61,19594.0,68.44,68.78,68.37,68.61,19594.0
2025-05-14 09:45:00,68.62,68.78,68.43,68.5,15853.0,68.62,68.78,68.43,68.5,15853.0
2025-05-14 09:50:00,68.58,68.59,68.44,68.51,10179.0,68.58,68.59,68.44,68.51,10179.0
2025-05-14 09:55:00,68.65,68.79,68.47,68.72,14276.0,68.65,68.79,68.47,68.72,14276.0
2025-05-14 10:00:00,68.72,68.86,68.68,68.8,21699.0,68.72,68.86,68.68,68.8,21699.0
2025-05-14 10:05:00,68.8,68.92,68.72,68.73,32205.0,68.8,68.92,68.72,68.73,32205.0
2025-05-14 10:10:00,68.71,68.92,68.67,68.92,20087.0,68.71,68.92,68.67,68.92,20087.0
2025-05-14 10:15:00,68.9,68.97,68.79,68.97,14106.0,68.9,68.97,68.79,68.97,14106.0
2025-05-14 10:20:00,68.97,69.13,68.96,69.08,14194.0,68.97,69.13,68.96,69.08,14194.0
2025-05-14 10:25:00,69.06,69.08,68.92,69.01,12818.0,69.06,69.08,68.92,69.01,12818.0
2025-05-14 10:30:00,69.01,69.17,68.9,69.07,14319.0,69.01,69.17,68.9,69.07,14319.0
2025-05-14 10:35:00,69.11,69.11,68.92,68.94,10875.0,69.11,69.11,68.92,68.94,10875.0
2025-05-14 10:40:00,68.91,68.96,68.87,68.9,10417.0,68.91,68.96,68.87,68.9,10417.0
2025-05-14 10:45:00,68.93,69.0,68.92,68.95,4936.0,68.93,69.0,68.92,68.95,4936.0
2025-05-14 10:50:00,68.95,68.99,68.83,68.92,17774.0,68.95,68.99,68.83,68.92,17774.0
2025-05-14 10:55:00,68.93,68.93,68.81,68.82,8815.0,68.93,68.93,68.81,68.82,8815.0
2025-05-14 11:00:00,68.81,68.82,68.52,68.52,11535.0,68.81,68.82,68.52,68.52,11535.0
2025-05-14 11:05:00,68.49,68.54,68.36,68.5,50656.0,68.49,68.54,68.36,68.5,50656.0
2025-05-14 11:10:00,68.53,68.61,68.52,68.59,4519.0,68.53,68.61,68.52,68.59,4519.0
2025-05-14 11:15:00,68.59,68.61,68.51,68.58,8301.0,68.59,68.61,68.51,68.58,8301.0
2025-05-14 11:20:00,68.62,68.72,68.59,68.67,19693.0,68.62,68.72,68.59,68.67,19693.0
2025-05-14 11:25:00,68.72,68.78,68.62,68.71,152695.0,68.72,68.78,68.62,68.71,152695.0
2025-05-14 11:30:00,68.7,68.9,68.66,68.9,10524.0,68.7,68.9,68.66,68.9,10524.0
2025-05-14 11:35:00,68.9,68.9,68.76,68.77,9121.0,68.9,68.9,68.76,68.77,9121.0
2025-05-14 11:40:00,68.77,68.82,68.76,68.79,2795.0,68.77,68.82,68.76,68.79,2795.0
2025-05-14 11:45:00,68.78,68.92,68.76,68.9,12263.0,68.78,68.92,68.76,68.9,12263.0
2025-05-14 11:50:00,68.9,68.9,68.74,68.77,9961.0,68.9,68.9,68.74,68.77,9961.0
2025-05-14 11:55:00,68.74,68.87,68.74,68.83,17585.0,68.74,68.87,68.74,68.83,17585.0
2025-05-14 12:00:00,68.8,68.92,68.77,68.92,16700.0,68.8,68.92,68.77,68.92,16700.0
2025-05-14 12:05:00,68.9,68.99,68.89,68.99,11334.0,68.9,68.99,68.89,68.99,11334.0
2025-05-14 12:10:00,68.99,69.06,68.99,69.04,6331.0,68.99,69.06,68.99,69.04,6331.0
2025-05-14 12:15:00,69.03,69.13,69.02,69.06,8127.0,69.03,69.13,69.02,69.06,8127.0
2025-05-14 12:20:00,69.06,69.07,69.01,69.06,12414.0,69.06,69.07,69.01,69.06,12414.0
2025-05-14 12:25:00,69.06,69.06,68.96,68.97,12874.0,69.06,69.06,68.96,68.97,12874.0
2025-05-14 12:30:00,68.97,69.06,68.96,69.01,12532.0,68.97,69.06,68.96,69.01,12532.0
2025-05-14 12:35:00,69.01,69.03,68.9,68.9,15197.0,69.01,69.03,68.9,68.9,15197.0
2025-05-14 12:40:00,68.91,68.95,68.83,68.89,22416.0,68.91,68.95,68.83,68.89,22416.0
2025-05-14 12:45:00,68.89,68.97,68.88,68.92,10161.0,68.89,68.97,68.88,68.92,10161.0
2025-05-14 12:50:00,68.91,68.96,68.88,68.93,11610.0,68.91,68.96,68.88,68.93,11610.0
2025-05-14 12:55:00,68.91,69.04,68.9,69.01,10346.0,68.91,69.04,68.9,69.01,10346.0
2025-05-14 13:00:00,69.02,69.06,68.99,69.05,6127.0,69.02,69.06,68.99,69.05,6127.0
2025-05-14 13:05:00,69.06,69.22,69.04,69.22,15016.0,69.06,69.22,69.04,69.22,15016.0
2025-05-14 13:10:00,69.2,69.2,69.01,69.01,15278.0,69.2,69.2,69.01,69.01,15278.0
2025-05-14 13:15:00,69.01,69.01,68.9,68.96,15280.0,69.01,69.01,68.9,68.96,15280.0
2025-05-14 13:20:00,68.96,68.96,68.78,68.86,25492.0,68.96,68.96,68.78,68.86,25492.0
2025-05-14 13:25:00,68.84,69.03,68.8,69.0,17029.0,68.84,69.03,68.8,69.0,17029.0
2025-05-14 13:30:00,69.0,69.1,68.99,69.08,20047.0,69.0,69.1,68.99,69.08,20047.0
2025-05-14 13:35:00,69.08,69.22,69.03,69.22,14958.0,69.08,69.22,69.03,69.22,14958.0
2025-05-14 13:40:00,69.18,69.25,69.12,69.14,34849.0,69.18,69.25,69.12,69.14,34849.0
2025-05-14 13:45:00,69.11,69.24,69.02,69.05,24212.0,69.11,69.24,69.02,69.05,24212.0
2025-05-14 13:50:00,69.05,69.11,69.04,69.09,9311.0,69.05,69.11,69.04,69.09,9311.0
2025-05-14 13:55:00,69.09,69.21,69.07,69.17,24781.0,69.09,69.21,69.07,69.17,24781.0
2025-05-14 14:00:00,69.19,69.28,69.18,69.28,18498.0,69.19,69.28,69.18,69.28,18498.0
2025-05-14 14:05:00,69.27,69.34,69.21,69.21,26153.0,69.27,69.34,69.21,69.21,26153.0
2025-05-14 14:10:00,69.22,69.25,69.17,69.21,16226.0,69.22,69.25,69.17,69.21,16226.0
2025-05-14 14:15:00,69.21,69.42,69.21,69.37,24381.0,69.21,69.42,69.21,69.37,24381.0
2025-05-14 14:20:00,69.37,69.37,69.21,69.26,91997.0,69.37,69.37,69.21,69.26,91997.0
2025-05-14 14:25:00,69.26,69.26,69.14,69.15,26928.0,69.26,69.26,69.14,69.15,26928.0
2025-05-14 14:30:00,69.17,69.32,69.15,69.28,26091.0,69.17,69.32,69.15,69.28,26091.0
2025-05-14 14:35:00,69.3,69.33,69.26,69.31,20211.0,69.3,69.33,69.26,69.31,20211.0
2025-05-14 14:40:00,69.31,69.32,69.19,69.2,28946.0,69.31,69.32,69.19,69.2,28946.0
2025-05-14 14:45:00,69.22,69.28,69.2,69.25,13266.0,69.22,69.28,69.2,69.25,13266.0
2025-05-14 14:50:00,69.26,69.35,69.25,69.35,9742.0,69.26,69.35,69.25,69.35,9742.0
2025-05-14 14:55:00,69.35,69.38,69.33,69.34,12604.0,69.35,69.38,69.33,69.34,12604.0
2025-05-14 15:00:00,69.35,69.39,69.23,69.39,31792.0,69.35,69.39,69.23,69.39,31792.0
2025-05-14 15:05:00,69.37,69.38,69.24,69.29,30100.0,69.37,69.38,69.24,69.29,30100.0
2025-05-14 15:10:00,69.28,69.29,69.21,69.25,12914.0,69.28,69.29,69.21,69.25,12914.0
2025-05-14 15:15:00,69.25,69.32,69.25,69.3,20758.0,69.25,69.32,69.25,69.3,20758.0
2025-05-14 15:20:00,69.31,69.36,69.26,69.34,33064.0,69.31,69.36,69.26,69.34,33064.0
2025-05-14 15:25:00,69.32,69.46,69.28,69.39,25028.0,69.32,69.46,69.28,69.39,25028.0
2025-05-14 15:30:00,69.37,69.5,69.37,69.45,32901.0,69.37,69.5,69.37,69.45,32901.0
2025-05-14 15:35:00,69.45,69.62,69.45,69.5,68084.0,69.45,69.62,69.45,69.5,68084.0
2025-05-14 15:40:00,69.51,69.55,69.49,69.52,48854.0,69.51,69.55,69.49,69.52,48854.0
2025-05-14 15:45:00,69.53,69.63,69.51,69.57,47671.0,69.53,69.63,69.51,69.57,47671.0
2025-05-14 15:50:00,69.59,69.64,69.53,69.61,71802.0,69.59,69.64,69.53,69.61,71802.0
2025-05-14 15:55:00,69.61,69.62,69.39,69.42,169920.0,69.61,69.62,69.39,69.42,169920.0
2025-05-15 09:30:00,68.33,69.18,67.86,68.74,84734.0,68.33,69.18,67.86,68.74,84734.0
2025-05-15 09:35:00,68.74,68.96,68.51,68.53,31700.0,68.74,68.96,68.51,68.53,31700.0
2025-05-15 09:40:00,68.59,68.69,68.39,68.39,17132.0,68.59,68.69,68.39,68.39,17132.0
2025-05-15 09:45:00,68.41,68.47,68.2,68.23,22202.0,68.41,68.47,68.2,68.23,22202.0
2025-05-15 09:50:00,68.25,68.5,68.21,68.3,27587.0,68.25,68.5,68.21,68.3,27587.0
2025-05-15 09:55:00,68.34,68.4,68.15,68.19,35229.0,68.34,68.4,68.15,68.19,35229.0
2025-05-15 10:00:00,68.2,68.37,68.15,68.2,24913.0,68.2,68.37,68.15,68.2,24913.0
2025-05-15 10:05:00,68.2,68.22,67.74,67.83,45154.0,68.2,68.22,67.74,67.83,45154.0
2025-05-15 10:10:00,67.83,67.89,67.6,67.6,15785.0,67.83,67.89,67.6,67.6,15785.0
2025-05-15 10:15:00,67.56,67.75,67.52,67.73,11407.0,67.56,67.75,67.52,67.73,11407.0
2025-05-15 10:20:00,67.77,67.84,67.57,67.66,17804.0,67.77,67.84,67.57,67.66,17804.0
2025-05-15 10:25:00,67.63,67.65,67.51,67.61,19947.0,67.63,67.65,67.51,67.61,19947.0
2025-05-15 10:30:00,67.61,67.62,67.52,67.62,12483.0,67.61,67.62,67.52,67.62,12483.0
2025-05-15 10:35:00,67.58,67.69,67.39,67.69,15619.0,67.58,67.69,67.39,67.69,15619.0
2025-05-15 10:40:00,67.73,67.82,67.7,67.77,8075.0,67.73,67.82,67.7,67.77,8075.0
2025-05-15 10:45:00,67.73,67.82,67.71,67.76,10076.0,67.73,67.82,67.71,67.76,10076.0
2025-05-15 10:50:00,67.71,67.82,67.68,67.78,9791.0,67.71,67.82,67.68,67.78,9791.0
2025-05-15 10:55:00,67.77,67.91,67.74,67.86,7814.0,67.77,67.91,67.74,67.86,7814.0
2025-05-15 11:00:00,67.87,67.89,67.8,67.86,9923.0,67.87,67.89,67.8,67.86,9923.0
2025-05-15 11:05:00,67.87,67.95,67.83,67.91,5317.0,67.87,67.95,67.83,67.91,5317.0
2025-05-15 11:10:00,67.91,68.01,67.86,67.87,10280.0,67.91,68.01,67.86,67.87,10280.0
2025-05-15 11:15:00,67.87,67.95,67.86,67.89,7837.0,67.87,67.95,67.86,67.89,7837.0
2025-05-15 11:20:00,67.87,67.94,67.79,67.92,9157.0,67.87,67.94,67.79,67.92,9157.0
2025-05-15 11:25:00,67.91,68.02,67.89,67.93,15829.0,67.91,68.02,67.89,67.93,15829.0
2025-05-15 11:30:00,67.96,68.1,67.96,68.02,12465.0,67.96,68.1,67.96,68.02,12465.0
2025-05-15 11:35:00,68.01,68.02,67.83,67.84,11682.0,68.01,68.02,67.83,67.84,11682.0
2025-05-15 11:40:00,67.88,68.02,67.84,67.95,10008.0,67.88,68.02,67.84,67.95,10008.0
2025-05-15 11:45:00,67.95,67.96,67.58,67.69,57806.0,67.95,67.96,67.58,67.69,57806.0
2025-05-15 11:50:00,67.69,67.7,67.57,67.58,14229.0,67.69,67.7,67.57,67.58,14229.0
2025-05-15 11:55:00,67.61,67.65,67.55,67.58,13762.0,67.61,67.65,67.55,67.58,13762.0
2025-05-15 12:00:00,67.58,67.58,67.46,67.51,10606.0,67.58,67.58,67.46,67.51,10606.0
2025-05-15 12:05:00,67.51,67.65,67.51,67.64,16571.0,67.51,67.65,67.51,67.64,16571.0
2025-05-15 12:10:00,67.63,67.67,67.58,67.63,11097.0,67.63,67.67,67.58,67.63,11097.0
2025-05-15 12:15:00,67.63,67.63,67.52,67.59,20823.0,67.63,67.63,67.52,67.59,20823.0
2025-05-15 12:20:00,67.62,67.72,67.58,67.7,13088.0,67.62,67.72,67.58,67.7,13088.0
2025-05-15 12:25:00,67.68,67.71,67.64,67.69,8693.0,67.68,67.71,67.64,67.69,8693.0
2025-05-15 12:30:00,67.7,67.72,67.65,67.67,12097.0,67.7,67.72,67.65,67.67,12097.0
2025-05-15 12:35:00,67.65,67.78,67.63,67.76,15640.0,67.65,67.78,67.63,67.76,15640.0
2025-05-15 12:40:00,67.77,67.77,67.66,67.66,7419.0,67.77,67.77,67.66,67.66,7419.0
2025-05-15 12:45:00,67.67,67.75,67.67,67.7,4275.0,67.67,67.75,67.67,67.7,4275.0
2025-05-15 12:50:00,67.72,67.76,67.7,67.73,6774.0,67.72,67.76,67.7,67.73,6774.0
2025-05-15 12:55:00,67.74,67.78,67.69,67.74,10184.0,67.74,67.78,67.69,67.74,10184.0
2025-05-15 13:00:00,67.73,67.77,67.67,67.76,6397.0,67.73,67.77,67.67,67.76,6397.0
2025-05-15 13:05:00,67.76,67.81,67.74,67.76,7423.0,67.76,67.81,67.74,67.76,7423.0
2025-05-15 13:10:00,67.73,67.73,67.69,67.7,4324.0,67.73,67.73,67.69,67.7,4324.0
2025-05-15 13:15:00,67.7,67.77,67.68,67.77,9132.0,67.7,67.77,67.68,67.77,9132.0
2025-05-15 13:20:00,67.78,67.78,67.67,67.7,7409.0,67.78,67.78,67.67,67.7,7409.0
2025-05-15 13:25:00,67.67,67.71,67.63,67.66,16776.0,67.67,67.71,67.63,67.66,16776.0
2025-05-15 13:30:00,67.67,67.67,67.52,67.58,15375.0,67.67,67.67,67.52,67.58,15375.0
2025-05-15 13:35:00,67.56,67.68,67.55,67.68,8751.0,67.56,67.68,67.55,67.68,8751.0
2025-05-15 13:40:00,67.69,67.76,67.64,67.76,9594.0,67.69,67.76,67.64,67.76,9594.0
2025-05-15 13:45:00,67.74,67.84,67.73,67.76,12194.0,67.74,67.84,67.73,67.76,12194.0
2025-05-15 13:50:00,67.74,67.81,67.74,67.8,8229.0,67.74,67.81,67.74,67.8,8229.0
2025-05-15 13:55:00,67.8,67.8,67.71,67.76,9107.0,67.8,67.8,67.71,67.76,9107.0
2025-05-15 14:00:00,67.75,67.82,67.73,67.8,7021.0,67.75,67.82,67.73,67.8,7021.0
2025-05-15 14:05:00,67.81,67.81,67.75,67.77,10211.0,67.81,67.81,67.75,67.77,10211.0
2025-05-15 14:10:00,67.76,67.82,67.74,67.78,12610.0,67.76,67.82,67.74,67.78,12610.0
2025-05-15 14:15:00,67.78,67.89,67.77,67.84,14319.0,67.78,67.89,67.77,67.84,14319.0
2025-05-15 14:20:00,67.86,67.94,67.83,67.9,20017.0,67.86,67.94,67.83,67.9,20017.0
2025-05-15 14:25:00,67.89,67.95,67.89,67.91,10043.0,67.89,67.95,67.89,67.91,10043.0
2025-05-15 14:30:00,67.89,68.0,67.89,67.97,16215.0,67.89,68.0,67.89,67.97,16215.0
2025-05-15 14:35:00,67.96,67.99,67.92,67.93,18964.0,67.96,67.99,67.92,67.93,18964.0
2025-05-15 14:40:00,67.95,68.06,67.95,67.98,29721.0,67.95,68.06,67.95,67.98,29721.0
2025-05-15 14:45:00,67.98,68.19,67.91,68.15,59911.0,67.98,68.19,67.91,68.15,59911.0
2025-05-15 14:50:00,68.16,68.26,68.11,68.26,22556.0,68.16,68.26,68.11,68.26,22556.0
2025-05-15 14:55:00,68.22,68.27,68.12,68.23,39087.0,68.22,68.27,68.12,68.23,39087.0
2025-05-15 15:00:00,68.23,68.33,68.11,68.12,49335.0,68.23,68.33,68.11,68.12,49335.0
2025-05-15 15:05:00,68.12,68.23,68.06,68.07,26276.0,68.12,68.23,68.06,68.07,26276.0
2025-05-15 15:10:00,68.07,68.18,68.06,68.12,24324.0,68.07,68.18,68.06,68.12,24324.0
2025-05-15 15:15:00,68.12,68.21,68.11,68.17,12885.0,68.12,68.21,68.11,68.17,12885.0
2025-05-15 15:20:00,68.19,68.29,68.19,68.29,15614.0,68.19,68.29,68.19,68.29,15614.0
2025-05-15 15:25:00,68.29,68.34,68.15,68.26,62698.0,68.29,68.34,68.15,68.26,62698.0
2025-05-15 15:30:00,68.3,68.34,68.16,68.2,25240.0,68.3,68.34,68.16,68.2,25240.0
2025-05-15 15:35:00,68.16,68.24,68.05,68.08,29149.0,68.16,68.24,68.05,68.08,29149.0
2025-05-15 15:40:00,68.1,68.14,67.92,67.99,52114.0,68.1,68.14,67.92,67.99,52114.0
2025-05-15 15:45:00,67.99,68.02,67.94,67.95,20730.0,67.99,68.02,67.94,67.95,20730.0
2025-05-15 15:50:00,67.96,68.18,67.88,68.02,103367.0,67.96,68.18,67.88,68.02,103367.0
2025-05-15 15:55:00,68.01,68.13,67.98,68.11,152221.0,68.01,68.13,67.98,68.11,152221.0
2025-05-16 09:30:00,68.19,68.28,67.6,67.86,78926.0,68.19,68.28,67.6,67.86,78926.0
2025-05-16 09:35:00,67.85,67.94,67.72,67.84,4629.0,67.85,67.94,67.72,67.84,4629.0
2025-05-16 09:40:00,67.84,67.95,67.66,67.86,8687.0,67.84,67.95,67.66,67.86,8687.0
2025-05-16 09:45:00,67.83,67.89,67.74,67.83,10852.0,67.83,67.89,67.74,67.83,10852.0
2025-05-16 09:50:00,67.83,67.95,67.81,67.9,4708.0,67.83,67.95,67.81,67.9,4708.0
2025-05-16 09:55:00,67.92,67.97,67.8,67.94,5318.0,67.92,67.97,67.8,67.94,5318.0
2025-05-16 10:00:00,67.86,67.98,67.73,67.96,14014.0,67.86,67.98,67.73,67.96,14014.0
2025-05-16 10:05:00,67.93,67.96,67.7,67.78,15658.0,67.93,67.96,67.7,67.78,15658.0
2025-05-16 10:10:00,67.78,67.86,67.73,67.74,16613.0,67.78,67.86,67.73,67.74,16613.0
2025-05-16 10:15:00,67.8,67.85,67.8,67.81,5235.0,67.8,67.85,67.8,67.81,5235.0
2025-05-16 10:20:00,67.81,67.96,67.78,67.94,20501.0,67.81,67.96,67.78,67.94,20501.0
2025-05-16 10:25:00,67.98,67.99,67.86,67.87,10340.0,67.98,67.99,67.86,67.87,10340.0
2025-05-16 10:30:00,67.82,67.84,67.78,67.82,24153.0,67.82,67.84,67.78,67.82,24153.0
2025-05-16 10:35:00,67.81,67.96,67.81,67.92,5673.0,67.81,67.96,67.81,67.92,5673.0
2025-05-16 10:40:00,67.92,67.93,67.77,67.82,9009.0,67.92,67.93,67.77,67.82,9009.0
2025-05-16 10:45:00,67.82,67.88,67.78,67.87,5559.0,67.82,67.88,67.78,67.87,5559.0
2025-05-16 10:50:00,67.88,67.91,67.77,67.81,6542.0,67.88,67.91,67.77,67.81,6542.0
2025-05-16 10:55:00,67.81,67.91,67.81,67.88,9854.0,67.81,67.91,67.81,67.88,9854.0
2025-05-16 11:00:00,67.87,67.91,67.85,67.87,11078.0,67.87,67.91,67.85,67.87,11078.0
2025-05-16 11:05:00,67.86,67.93,67.81,67.81,7912.0,67.86,67.93,67.81,67.81,7912.0
2025-05-16 11:10:00,67.81,67.91,67.81,67.87,9245.0,67.81,67.91,67.81,67.87,9245.0
2025-05-16 11:15:00,67.88,67.88,67.81,67.83,5742.0,67.88,67.88,67.81,67.83,5742.0
2025-05-16 11:20:00,67.83,67.84,67.67,67.7,8463.0,67.83,67.84,67.67,67.7,8463.0
2025-05-16 11:25:00,67.7,67.77,67.63,67.69,4809.0,67.7,67.77,67.63,67.69,4809.0
2025-05-16 11:30:00,67.72,67.81,67.69,67.81,15369.0,67.72,67.81,67.69,67.81,15369.0
2025-05-16 11:35:00,67.83,67.86,67.82,67.85,3464.0,67.83,67.86,67.82,67.85,3464.0
2025-05-16 11:40:00,67.87,67.91,67.86,67.88,2925.0,67.87,67.91,67.86,67.88,2925.0
2025-05-16 11:45:00,67.87,67.88,67.83,67.86,5098.0,67.87,67.88,67.83,67.86,5098.0
2025-05-16 11:50:00,67.87,67.98,67.85,67.98,4977.0,67.87,67.98,67.85,67.98,4977.0
2025-05-16 11:55:00,67.98,68.0,67.93,67.93,11110.0,67.98,68.0,67.93,67.93,11110.0
2025-05-16 12:00:00,67.92,67.93,67.85,67.92,14815.0,67.92,67.93,67.85,67.92,14815.0
2025-05-16 12:05:00,67.92,67.94,67.84,67.85,6842.0,67.92,67.94,67.84,67.85,6842.0
2025-05-16 12:10:00,67.83,67.86,67.78,67.8,23447.0,67.83,67.86,67.78,67.8,23447.0
2025-05-16 12:15:00,67.8,67.9,67.8,67.89,2721.0,67.8,67.9,67.8,67.89,2721.0
2025-05-16 12:20:00,67.87,67.9,67.84,67.9,1440.0,67.87,67.9,67.84,67.9,1440.0
2025-05-16 12:25:00,67.91,67.91,67.73,67.76,13618.0,67.91,67.91,67.73,67.76,13618.0
2025-05-16 12:30:00,67.77,67.85,67.77,67.83,5753.0,67.77,67.85,67.77,67.83,5753.0
2025-05-16 12:35:00,67.83,67.86,67.8,67.86,6880.0,67.83,67.86,67.8,67.86,6880.0
2025-05-16 12:40:00,67.88,67.94,67.81,67.81,4197.0,67.88,67.94,67.81,67.81,4197.0
2025-05-16 12:45:00,67.85,67.9,67.85,67.86,4490.0,67.85,67.9,67.85,67.86,4490.0
2025-05-16 12:50:00,67.87,67.98,67.86,67.98,6217.0,67.87,67.98,67.86,67.98,6217.0
2025-05-16 12:55:00,68.0,68.05,67.98,68.0,5125.0,68.0,68.05,67.98,68.0,5125.0
2025-05-16 13:00:00,67.98,68.05,67.98,68.05,6353.0,67.98,68.05,67.98,68.05,6353.0
2025-05-16 13:05:00,68.04,68.04,67.98,68.0,5190.0,68.04,68.04,67.98,68.0,5190.0
2025-05-16 13:10:00,68.01,68.15,68.01,68.14,3776.0,68.01,68.15,68.01,68.14,3776.0
2025-05-16 13:15:00,68.15,68.24,68.15,68.22,4015.0,68.15,68.24,68.15,68.22,4015.0
2025-05-16 13:20:00,68.22,68.23,68.16,68.22,4640.0,68.22,68.23,68.16,68.22,4640.0
2025-05-16 13:25:00,68.23,68.25,68.18,68.24,8463.0,68.23,68.25,68.18,68.24,8463.0
2025-05-16 13:30:00,68.23,68.24,68.12,68.23,10155.0,68.23,68.24,68.12,68.23,10155.0
2025-05-16 13:35:00,68.2,68.23,68.19,68.23,1993.0,68.2,68.23,68.19,68.23,1993.0
2025-05-16 13:40:00,68.22,68.3,68.2,68.26,20886.0,68.22,68.3,68.2,68.26,20886.0
2025-05-16 13:45:00,68.27,68.36,68.25,68.26,9119.0,68.27,68.36,68.25,68.26,9119.0
2025-05-16 13:50:00,68.27,68.29,68.22,68.26,6856.0,68.27,68.29,68.22,68.26,6856.0
2025-05-16 13:55:00,68.25,68.29,68.24,68.28,4583.0,68.25,68.29,68.24,68.28,4583.0
2025-05-16 14:00:00,68.25,68.29,68.21,68.22,9145.0,68.25,68.29,68.21,68.22,9145.0
2025-05-16 14:05:00,68.23,68.25,68.14,68.14,11488.0,68.23,68.25,68.14,68.14,11488.0
2025-05-16 14:10:00,68.13,68.2,68.11,68.19,9475.0,68.13,68.2,68.11,68.19,9475.0
2025-05-16 14:15:00,68.19,68.21,68.16,68.16,5908.0,68.19,68.21,68.16,68.16,5908.0
2025-05-16 14:20:00,68.16,68.19,68.13,68.16,11839.0,68.16,68.19,68.13,68.16,11839.0
2025-05-16 14:25:00,68.16,68.2,68.15,68.18,4749.0,68.16,68.2,68.15,68.18,4749.0
2025-05-16 14:30:00,68.18,68.2,68.13,68.16,5469.0,68.18,68.2,68.13,68.16,5469.0
2025-05-16 14:35:00,68.16,68.19,68.13,68.16,8470.0,68.16,68.19,68.13,68.16,8470.0
2025-05-16 14:40:00,68.16,68.27,68.16,68.25,7942.0,68.16,68.27,68.16,68.25,7942.0
2025-05-16 14:45:00,68.25,68.26,68.2,68.23,6321.0,68.25,68.26,68.2,68.23,6321.0
2025-05-16 14:50:00,68.21,68.24,68.21,68.23,3285.0,68.21,68.24,68.21,68.23,3285.0
2025-05-16 14:55:00,68.21,68.22,68.18,68.18,3779.0,68.21,68.22,68.18,68.18,3779.0
2025-05-16 15:00:00,68.17,68.19,68.1,68.12,7917.0,68.17,68.19,68.1,68.12,7917.0
2025-05-16 15:05:00,68.13,68.21,68.13,68.2,9038.0,68.13,68.21,68.13,68.2,9038.0
2025-05-16 15:10:00,68.18,68.19,68.14,68.17,11187.0,68.18,68.19,68.14,68.17,11187.0
2025-05-16 15:15:00,68.17,68.19,68.14,68.17,8758.0,68.17,68.19,68.14,68.17,8758.0
2025-05-16 15:20:00,68.17,68.17,68.09,68.12,12830.0,68.17,68.17,68.09,68.12,12830.0
2025-05-16 15:25:00,68.1,68.18,68.09,68.16,12728.0,68.1,68.18,68.09,68.16,12728.0
2025-05-16 15:30:00,68.14,68.21,68.1,68.13,5513.0,68.14,68.21,68.1,68.13,5513.0
2025-05-16 15:35:00,68.14,68.15,68.09,68.13,13782.0,68.14,68.15,68.09,68.13,13782.0
2025-05-16 15:40:00,68.11,68.12,68.08,68.12,11846.0,68.11,68.12,68.08,68.12,11846.0
2025-05-16 15:45:00,68.1,68.21,68.06,68.12,44409.0,68.1,68.21,68.06,68.12,44409.0
2025-05-16 15:50:00,68.08,68.19,68.07,68.17,24986.0,68.08,68.19,68.07,68.17,24986.0
2025-05-16 15:55:00,68.18,68.28,68.13,68.25,87680.0,68.18,68.28,68.13,68.25,87680.0
2025-05-19 09:30:00,66.7,67.69,66.7,67.22,33181.0,66.7,67.69,66.7,67.22,33181.0
2025-05-19 09:35:00,67.0,67.11,66.78,67.11,3097.0,67.0,67.11,66.78,67.11,3097.0
2025-05-19 09:40:00,67.0,67.06,66.81,66.81,4259.0,67.0,67.06,66.81,66.81,4259.0
2025-05-19 09:45:00,66.87,66.98,66.71,66.94,8528.0,66.87,66.98,66.71,66.94,8528.0
2025-05-19 09:50:00,66.88,66.88,66.71,66.84,4843.0,66.88,66.88,66.71,66.84,4843.0
2025-05-19 09:55:00,66.88,66.94,66.85,66.88,8020.0,66.88,66.94,66.85,66.88,8020.0
2025-05-19 10:00:00,66.88,67.1,66.88,67.07,7635.0,66.88,67.1,66.88,67.07,7635.0
2025-05-19 10:05:00,67.04,67.26,67.02,67.22,3538.0,67.04,67.26,67.02,67.22,3538.0
2025-05-19 10:10:00,67.31,67.44,67.27,67.36,5930.0,67.31,67.44,67.27,67.36,5930.0
2025-05-19 10:15:00,67.37,67.51,67.28,67.48,3137.0,67.37,67.51,67.28,67.48,3137.0
2025-05-19 10:20:00,67.48,67.48,67.37,67.38,2915.0,67.48,67.48,67.37,67.38,2915.0
2025-05-19 10:25:00,67.39,67.39,67.23,67.36,3387.0,67.39,67.39,67.23,67.36,3387.0
2025-05-19 10:30:00,67.37,67.56,67.34,67.56,8248.0,67.37,67.56,67.34,67.56,8248.0
2025-05-19 10:35:00,67.56,67.64,67.51,67.58,4248.0,67.56,67.64,67.51,67.58,4248.0
2025-05-19 10:40:00,67.55,67.56,67.51,67.51,2186.0,67.55,67.56,67.51,67.51,2186.0
2025-05-19 10:45:00,67.54,67.54,67.43,67.44,4174.0,67.54,67.54,67.43,67.44,4174.0
2025-05-19 10:50:00,67.42,67.5,67.4,67.47,4313.0,67.42,67.5,67.4,67.47,4313.0
2025-05-19 10:55:00,67.46,67.5,67.45,67.47,3269.0,67.46,67.5,67.45,67.47,3269.0
2025-05-19 11:00:00,67.49,67.52,67.39,67.48,10815.0,67.49,67.52,67.39,67.48,10815.0
2025-05-19 11:05:00,67.48,67.53,67.36,67.41,12009.0,67.48,67.53,67.36,67.41,12009.0
2025-05-19 11:10:00,67.43,67.46,67.39,67.44,2660.0,67.43,67.46,67.39,67.44,2660.0
2025-05-19 11:15:00,67.44,67.5,67.4,67.5,1766.0,67.44,67.5,67.4,67.5,1766.0
2025-05-19 11:20:00,67.51,67.54,67.48,67.5,5981.0,67.51,67.54,67.48,67.5,5981.0
2025-05-19 11:25:00,67.47,67.47,67.41,67.42,4811.0,67.47,67.47,67.41,67.42,4811.0
2025-05-19 11:30:00,67.43,67.5,67.42,67.42,5052.0,67.43,67.5,67.42,67.42,5052.0
2025-05-19 11:35:00,67.46,67.48,67.44,67.48,1267.0,67.46,67.48,67.44,67.48,1267.0
2025-05-19 11:40:00,67.46,67.49,67.44,67.44,2284.0,67.46,67.49,67.44,67.44,2284.0
2025-05-19 11:45:00,67.49,67.49,67.4,67.47,4154.0,67.49,67.49,67.4,67.47,4154.0
2025-05-19 11:50:00,67.48,67.52,67.3,67.34,40867.0,67.48,67.52,67.3,67.34,40867.0
2025-05-19 11:55:00,67.32,67.4,67.29,67.34,5586.0,67.32,67.4,67.29,67.34,5586.0
2025-05-19 12:00:00,67.36,67.45,67.34,67.45,31914.0,67.36,67.45,67.34,67.45,31914.0
2025-05-19 12:05:00,67.41,67.5,67.41,67.48,21354.0,67.41,67.5,67.41,67.48,21354.0
2025-05-19 12:10:00,67.45,67.47,67.44,67.45,3780.0,67.45,67.47,67.44,67.45,3780.0
2025-05-19 12:15:00,67.47,67.52,67.45,67.45,6156.0,67.47,67.52,67.45,67.45,6156.0
2025-05-19 12:20:00,67.43,67.48,67.43,67.48,3792.0,67.43,67.48,67.43,67.48,3792.0
2025-05-19 12:25:00,67.47,67.62,67.46,67.62,16181.0,67.47,67.62,67.46,67.62,16181.0
2025-05-19 12:30:00,67.6,67.61,67.48,67.5,25934.0,67.6,67.61,67.48,67.5,25934.0
2025-05-19 12:35:00,67.5,67.68,67.5,67.65,32859.0,67.5,67.68,67.5,67.65,32859.0
2025-05-19 12:40:00,67.64,67.74,67.54,67.74,7854.0,67.64,67.74,67.54,67.74,7854.0
2025-05-19 12:45:00,67.71,67.72,67.57,67.69,7892.0,67.71,67.72,67.57,67.69,7892.0
2025-05-19 12:50:00,67.7,67.76,67.67,67.73,5440.0,67.7,67.76,67.67,67.73,5440.0
2025-05-19 12:55:00,67.73,67.73,67.59,67.61,6911.0,67.73,67.73,67.59,67.61,6911.0
2025-05-19 13:00:00,67.58,67.69,67.58,67.68,5151.0,67.58,67.69,67.58,67.68,5151.0
2025-05-19 13:05:00,67.65,67.69,67.65,67.68,991.0,67.65,67.69,67.65,67.68,991.0
2025-05-19 13:10:00,67.7,67.71,67.57,67.59,13269.0,67.7,67.71,67.57,67.59,13269.0
2025-05-19 13:15:00,67.59,67.6,67.46,67.49,16311.0,67.59,67.6,67.46,67.49,16311.0
2025-05-19 13:20:00,67.46,67.51,67.45,67.49,3006.0,67.46,67.51,67.45,67.49,3006.0
2025-05-19 13:25:00,67.5,67.59,67.5,67.54,6741.0,67.5,67.59,67.5,67.54,6741.0
2025-05-19 13:30:00,67.55,67.57,67.5,67.55,5150.0,67.55,67.57,67.5,67.55,5150.0
2025-05-19 13:35:00,67.55,67.57,67.51,67.53,7334.0,67.55,67.57,67.51,67.53,7334.0
2025-05-19 13:40:00,67.52,67.55,67.5,67.53,3270.0,67.52,67.55,67.5,67.53,3270.0
2025-05-19 13:45:00,67.56,67.58,67.52,67.53,3427.0,67.56,67.58,67.52,67.53,3427.0
2025-05-19 13:50:00,67.52,67.55,67.48,67.55,4788.0,67.52,67.55,67.48,67.55,4788.0
2025-05-19 13:55:00,67.55,67.55,67.49,67.49,5713.0,67.55,67.55,67.49,67.49,5713.0
2025-05-19 14:00:00,67.49,67.5,67.46,67.49,6758.0,67.49,67.5,67.46,67.49,6758.0
2025-05-19 14:05:00,67.48,67.51,67.4,67.44,7547.0,67.48,67.51,67.4,67.44,7547.0
2025-05-19 14:10:00,67.42,67.43,67.38,67.43,2391.0,67.42,67.43,67.38,67.43,2391.0
2025-05-19 14:15:00,67.4,67.41,67.29,67.3,5529.0,67.4,67.41,67.29,67.3,5529.0
2025-05-19 14:20:00,67.32,67.36,67.32,67.33,1294.0,67.32,67.36,67.32,67.33,1294.0
2025-05-19 14:25:00,67.37,67.4,67.36,67.36,2321.0,67.37,67.4,67.36,67.36,2321.0
2025-05-19 14:30:00,67.36,67.38,67.33,67.36,3936.0,67.36,67.38,67.33,67.36,3936.0
2025-05-19 14:35:00,67.36,67.43,67.34,67.43,4129.0,67.36,67.43,67.34,67.43,4129.0
2025-05-19 14:40:00,67.44,67.45,67.38,67.4,5763.0,67.44,67.45,67.38,67.4,5763.0
2025-05-19 14:45:00,67.4,67.4,67.32,67.34,2608.0,67.4,67.4,67.32,67.34,2608.0
2025-05-19 14:50:00,67.36,67.4,67.36,67.36,7611.0,67.36,67.4,67.36,67.36,7611.0
2025-05-19 14:55:00,67.35,67.35,67.27,67.32,7147.0,67.35,67.35,67.27,67.32,7147.0
2025-05-19 15:00:00,67.3,67.34,67.27,67.28,7565.0,67.3,67.34,67.27,67.28,7565.0
2025-05-19 15:05:00,67.26,67.3,67.26,67.29,2910.0,67.26,67.3,67.26,67.29,2910.0
2025-05-19 15:10:00,67.27,67.29,67.2,67.2,7338.0,67.27,67.29,67.2,67.2,7338.0
2025-05-19 15:15:00,67.2,67.23,67.17,67.19,8002.0,67.2,67.23,67.17,67.19,8002.0
2025-05-19 15:20:00,67.18,67.23,67.16,67.23,8620.0,67.18,67.23,67.16,67.23,8620.0
2025-05-19 15:25:00,67.21,67.21,67.13,67.14,8038.0,67.21,67.21,67.13,67.14,8038.0
2025-05-19 15:30:00,67.14,67.2,67.13,67.17,10180.0,67.14,67.2,67.13,67.17,10180.0
2025-05-19 15:35:00,67.17,67.23,67.17,67.23,13486.0,67.17,67.23,67.17,67.23,13486.0
2025-05-19 15:40:00,67.23,67.27,67.18,67.2,13005.0,67.23,67.27,67.18,67.2,13005.0
2025-05-19 15:45:00,67.19,67.25,67.16,67.21,23363.0,67.19,67.25,67.16,67.21,23363.0
2025-05-19 15:50:00,67.24,67.39,67.2,67.32,43177.0,67.24,67.39,67.2,67.32,43177.0
2025-05-19 15:55:00,67.31,67.37,67.19,67.33,163356.0,67.31,67.37,67.19,67.33,163356.0
2025-05-20 09:30:00,66.85,67.22,66.81,66.92,29268.0,66.85,67.22,66.81,66.92,29268.0
2025-05-20 09:35:00,67.04,67.09,66.89,67.09,2970.0,67.04,67.09,66.89,67.09,2970.0
2025-05-20 09:40:00,67.02,67.09,66.94,66.95,6489.0,67.02,67.09,66.94,66.95,6489.0
2025-05-20 09:45:00,66.98,67.13,66.94,67.08,9440.0,66.98,67.13,66.94,67.08,9440.0
2025-05-20 09:50:00,67.08,67.3,67.07,67.3,3400.0,67.08,67.3,67.07,67.3,3400.0
2025-05-20 09:55:00,67.36,67.43,67.27,67.29,6264.0,67.36,67.43,67.27,67.29,6264.0
2025-05-20 10:00:00,67.33,67.62,67.32,67.62,5720.0,67.33,67.62,67.32,67.62,5720.0
2025-05-20 10:05:00,67.56,67.67,67.54,67.58,5774.0,67.56,67.67,67.54,67.58,5774.0
2025-05-20 10:10:00,67.57,67.71,67.5,67.67,5991.0,67.57,67.71,67.5,67.67,5991.0
2025-05-20 10:15:00,67.73,67.81,67.68,67.78,7076.0,67.73,67.81,67.68,67.78,7076.0
2025-05-20 10:20:00,67.78,67.91,67.77,67.91,6578.0,67.78,67.91,67.77,67.91,6578.0
2025-05-20 10:25:00,67.94,67.95,67.87,67.92,4276.0,67.94,67.95,67.87,67.92,4276.0
2025-05-20 10:30:00,67.92,67.99,67.9,67.95,3324.0,67.92,67.99,67.9,67.95,3324.0
2025-05-20 10:35:00,67.95,68.05,67.91,68.01,8884.0,67.95,68.05,67.91,68.01,8884.0
2025-05-20 10:40:00,68.03,68.03,67.92,68.0,14215.0,68.03,68.03,67.92,68.0,14215.0
2025-05-20 10:45:00,68.0,68.0,67.86,67.86,16163.0,68.0,68.0,67.86,67.86,16163.0
2025-05-20 10:50:00,67.86,67.89,67.8,67.8,4042.0,67.86,67.89,67.8,67.8,4042.0
2025-05-20 10:55:00,67.81,67.83,67.69,67.72,4262.0,67.81,67.83,67.69,67.72,4262.0
2025-05-20 11:00:00,67.71,67.76,67.68,67.73,3811.0,67.71,67.76,67.68,67.73,3811.0
2025-05-20 11:05:00,67.7,67.76,67.67,67.76,4973.0,67.7,67.76,67.67,67.76,4973.0
2025-05-20 11:10:00,67.78,67.79,67.72,67.72,4913.0,67.78,67.79,67.72,67.72,4913.0
2025-05-20 11:15:00,67.76,67.8,67.7,67.73,3122.0,67.76,67.8,67.7,67.73,3122.0
2025-05-20 11:20:00,67.77,67.84,67.75,67.77,4991.0,67.77,67.84,67.75,67.77,4991.0
2025-05-20 11:25:00,67.74,67.77,67.68,67.7,4636.0,67.74,67.77,67.68,67.7,4636.0
2025-05-20 11:30:00,67.72,67.73,67.64,67.64,4544.0,67.72,67.73,67.64,67.64,4544.0
2025-05-20 11:35:00,67.67,67.68,67.56,67.59,4910.0,67.67,67.68,67.56,67.59,4910.0
2025-05-20 11:40:00,67.58,67.58,67.52,67.56,3247.0,67.58,67.58,67.52,67.56,3247.0
2025-05-20 11:45:00,67.55,67.55,67.49,67.51,1519.0,67.55,67.55,67.49,67.51,1519.0
2025-05-20 11:50:00,67.49,67.57,67.46,67.55,5831.0,67.49,67.57,67.46,67.55,5831.0
2025-05-20 11:55:00,67.55,67.64,67.55,67.64,2025.0,67.55,67.64,67.55,67.64,2025.0
2025-05-20 12:00:00,67.64,67.64,67.58,67.6,8377.0,67.64,67.64,67.58,67.6,8377.0
2025-05-20 12:05:00,67.6,67.6,67.56,67.58,5004.0,67.6,67.6,67.56,67.58,5004.0
2025-05-20 12:10:00,67.57,67.58,67.48,67.52,15571.0,67.57,67.58,67.48,67.52,15571.0
2025-05-20 12:15:00,67.53,67.54,67.42,67.47,8739.0,67.53,67.54,67.42,67.47,8739.0
2025-05-20 12:20:00,67.49,67.54,67.48,67.5,3923.0,67.49,67.54,67.48,67.5,3923.0
2025-05-20 12:25:00,67.46,67.52,67.45,67.48,3549.0,67.46,67.52,67.45,67.48,3549.0
2025-05-20 12:30:00,67.48,67.48,67.46,67.48,1919.0,67.48,67.48,67.46,67.48,1919.0
2025-05-20 12:35:00,67.48,67.49,67.37,67.41,6080.0,67.48,67.49,67.37,67.41,6080.0
2025-05-20 12:40:00,67.41,67.57,67.41,67.57,13902.0,67.41,67.57,67.41,67.57,13902.0
2025-05-20 12:45:00,67.56,67.56,67.48,67.48,1666.0,67.56,67.56,67.48,67.48,1666.0
2025-05-20 12:50:00,67.5,67.51,67.37,67.46,5185.0,67.5,67.51,67.37,67.46,5185.0
2025-05-20 12:55:00,67.48,67.49,67.43,67.45,2182.0,67.48,67.49,67.43,67.45,2182.0
2025-05-20 13:00:00,67.46,67.54,67.46,67.53,2906.0,67.46,67.54,67.46,67.53,2906.0
2025-05-20 13:05:00,67.53,67.59,67.52,67.53,8612.0,67.53,67.59,67.52,67.53,8612.0
2025-05-20 13:10:00,67.56,67.6,67.54,67.6,4040.0,67.56,67.6,67.54,67.6,4040.0
2025-05-20 13:15:00,67.58,67.61,67.58,67.59,2169.0,67.58,67.61,67.58,67.59,2169.0
2025-05-20 13:20:00,67.61,67.62,67.54,67.55,6709.0,67.61,67.62,67.54,67.55,6709.0
2025-05-20 13:25:00,67.55,67.61,67.55,67.59,1436.0,67.55,67.61,67.55,67.59,1436.0
2025-05-20 13:30:00,67.58,67.62,67.58,67.62,4584.0,67.58,67.62,67.58,67.62,4584.0
2025-05-20 13:35:00,67.61,67.7,67.59,67.68,5496.0,67.61,67.7,67.59,67.68,5496.0
2025-05-20 13:40:00,67.69,67.73,67.67,67.69,3983.0,67.69,67.73,67.67,67.69,3983.0
2025-05-20 13:45:00,67.7,67.7,67.67,67.67,6297.0,67.7,67.7,67.67,67.67,6297.0
2025-05-20 13:50:00,67.66,67.67,67.62,67.65,4214.0,67.66,67.67,67.62,67.65,4214.0
2025-05-20 13:55:00,67.63,67.66,67.62,67.63,1206.0,67.63,67.66,67.62,67.63,1206.0
2025-05-20 14:00:00,67.65,67.65,67.5,67.54,10564.0,67.65,67.65,67.5,67.54,10564.0
2025-05-20 14:05:00,67.54,67.57,67.48,67.48,5590.0,67.54,67.57,67.48,67.48,5590.0
2025-05-20 14:10:00,67.44,67.47,67.44,67.45,1200.0,67.44,67.47,67.44,67.45,1200.0
2025-05-20 14:15:00,67.45,67.45,67.34,67.37,7989.0,67.45,67.45,67.34,67.37,7989.0
2025-05-20 14:20:00,67.35,67.36,67.13,67.3,13416.0,67.35,67.36,67.13,67.3,13416.0
2025-05-20 14:25:00,67.31,67.33,67.13,67.15,5439.0,67.31,67.33,67.13,67.15,5439.0
2025-05-20 14:30:00,67.14,67.18,67.09,67.18,6828.0,67.14,67.18,67.09,67.18,6828.0
2025-05-20 14:35:00,67.19,67.29,67.16,67.29,6860.0,67.19,67.29,67.16,67.29,6860.0
2025-05-20 14:40:00,67.28,67.28,67.17,67.21,5491.0,67.28,67.28,67.17,67.21,5491.0
2025-05-20 14:45:00,67.21,67.21,67.15,67.18,7851.0,67.21,67.21,67.15,67.18,7851.0
2025-05-20 14:50:00,67.2,67.21,67.14,67.19,6402.0,67.2,67.21,67.14,67.19,6402.0
2025-05-20 14:55:00,67.19,67.24,67.18,67.19,4462.0,67.19,67.24,67.18,67.19,4462.0
2025-05-20 15:00:00,67.19,67.19,66.96,67.0,5828.0,67.19,67.19,66.96,67.0,5828.0
2025-05-20 15:05:00,67.01,67.02,66.94,67.0,9727.0,67.01,67.02,66.94,67.0,9727.0
2025-05-20 15:10:00,66.97,67.06,66.97,67.04,4034.0,66.97,67.06,66.97,67.04,4034.0
2025-05-20 15:15:00,67.04,67.09,66.98,67.08,12353.0,67.04,67.09,66.98,67.08,12353.0
2025-05-20 15:20:00,67.1,67.11,67.07,67.09,6052.0,67.1,67.11,67.07,67.09,6052.0
2025-05-20 15:25:00,67.08,67.15,67.07,67.08,12215.0,67.08,67.15,67.07,67.08,12215.0
2025-05-20 15:30:00,67.1,67.17,67.09,67.16,10439.0,67.1,67.17,67.09,67.16,10439.0
2025-05-20 15:35:00,67.14,67.18,67.11,67.16,20458.0,67.14,67.18,67.11,67.16,20458.0
2025-05-20 15:40:00,67.16,67.26,67.14,67.23,9964.0,67.16,67.26,67.14,67.23,9964.0
2025-05-20 15:45:00,67.24,67.31,67.2,67.23,20644.0,67.24,67.31,67.2,67.23,20644.0
2025-05-20 15:50:00,67.22,67.37,67.18,67.32,32472.0,67.22,67.37,67.18,67.32,32472.0
2025-05-20 15:55:00,67.32,67.54,67.28,67.47,118274.0,67.32,67.54,67.28,67.47,118274.0
2025-05-21 09:30:00,66.87,66.93,66.76,66.93,32878.0,66.87,66.93,66.76,66.93,32878.0
2025-05-21 09:35:00,67.09,67.15,67.06,67.06,2564.0,67.09,67.15,67.06,67.06,2564.0
2025-05-21 09:40:00,67.1,67.18,67.08,67.14,4422.0,67.1,67.18,67.08,67.14,4422.0
2025-05-21 09:45:00,67.14,67.14,66.97,66.97,2127.0,67.14,67.14,66.97,66.97,2127.0
2025-05-21 09:50:00,66.87,67.26,66.87,67.25,5893.0,66.87,67.26,66.87,67.25,5893.0
2025-05-21 09:55:00,67.25,67.36,67.2,67.29,15238.0,67.25,67.36,67.2,67.29,15238.0
2025-05-21 10:00:00,67.36,67.71,67.36,67.65,31041.0,67.36,67.71,67.36,67.65,31041.0
2025-05-21 10:05:00,67.63,67.83,67.63,67.66,6345.0,67.63,67.83,67.63,67.66,6345.0
2025-05-21 10:10:00,67.69,67.69,67.53,67.58,17592.0,67.69,67.69,67.53,67.58,17592.0
2025-05-21 10:15:00,67.59,67.61,67.45,67.45,84134.0,67.59,67.61,67.45,67.45,84134.0
2025-05-21 10:20:00,67.48,67.65,67.44,67.64,8932.0,67.48,67.65,67.44,67.64,8932.0
2025-05-21 10:25:00,67.63,67.63,67.53,67.54,13972.0,67.63,67.63,67.53,67.54,13972.0
2025-05-21 10:30:00,67.53,67.55,67.35,67.37,20670.0,67.53,67.55,67.35,67.37,20670.0
2025-05-21 10:35:00,67.38,67.54,67.36,67.53,9062.0,67.38,67.54,67.36,67.53,9062.0
2025-05-21 10:40:00,67.58,67.61,67.44,67.44,18557.0,67.58,67.61,67.44,67.44,18557.0
2025-05-21 10:45:00,67.45,67.51,67.44,67.45,1415.0,67.45,67.51,67.44,67.45,1415.0
2025-05-21 10:50:00,67.46,67.53,67.45,67.49,4322.0,67.46,67.53,67.45,67.49,4322.0
2025-05-21 10:55:00,67.48,67.62,67.47,67.61,7062.0,67.48,67.62,67.47,67.61,7062.0
2025-05-21 11:00:00,67.61,67.71,67.59,67.65,7980.0,67.61,67.71,67.59,67.65,7980.0
2025-05-21 11:05:00,67.64,67.73,67.57,67.73,5164.0,67.64,67.73,67.57,67.73,5164.0
2025-05-21 11:10:00,67.69,67.74,67.68,67.72,4035.0,67.69,67.74,67.68,67.72,4035.0
2025-05-21 11:15:00,67.71,67.73,67.64,67.64,13755.0,67.71,67.73,67.64,67.64,13755.0
2025-05-21 11:20:00,67.64,67.67,67.57,67.61,7741.0,67.64,67.67,67.57,67.61,7741.0
2025-05-21 11:25:00,67.62,67.66,67.61,67.66,5259.0,67.62,67.66,67.61,67.66,5259.0
2025-05-21 11:30:00,67.67,67.78,67.67,67.74,6901.0,67.67,67.78,67.67,67.74,6901.0
2025-05-21 11:35:00,67.73,67.74,67.61,67.68,6266.0,67.73,67.74,67.61,67.68,6266.0
2025-05-21 11:40:00,67.67,67.77,67.67,67.7,9385.0,67.67,67.77,67.67,67.7,9385.0
2025-05-21 11:45:00,67.71,67.8,67.71,67.78,8862.0,67.71,67.8,67.71,67.78,8862.0
2025-05-21 11:50:00,67.78,67.8,67.73,67.8,6648.0,67.78,67.8,67.73,67.8,6648.0
2025-05-21 11:55:00,67.81,67.83,67.78,67.81,4362.0,67.81,67.83,67.78,67.81,4362.0
2025-05-21 12:00:00,67.81,67.89,67.81,67.85,3587.0,67.81,67.89,67.81,67.85,3587.0
2025-05-21 12:05:00,67.85,67.91,67.83,67.91,6889.0,67.85,67.91,67.83,67.91,6889.0
2025-05-21 12:10:00,67.91,67.91,67.74,67.78,48521.0,67.91,67.91,67.74,67.78,48521.0
2025-05-21 12:15:00,67.78,67.84,67.78,67.82,7199.0,67.78,67.84,67.78,67.82,7199.0
2025-05-21 12:20:00,67.82,67.82,67.75,67.79,12271.0,67.82,67.82,67.75,67.79,12271.0
2025-05-21 12:25:00,67.8,67.92,67.75,67.87,28965.0,67.8,67.92,67.75,67.87,28965.0
2025-05-21 12:30:00,67.87,67.99,67.86,67.95,9515.0,67.87,67.99,67.86,67.95,9515.0
2025-05-21 12:35:00,67.95,67.97,67.87,67.89,8777.0,67.95,67.97,67.87,67.89,8777.0
2025-05-21 12:40:00,67.88,67.94,67.85,67.87,4808.0,67.88,67.94,67.85,67.87,4808.0
2025-05-21 12:45:00,67.88,67.94,67.85,67.93,3273.0,67.88,67.94,67.85,67.93,3273.0
2025-05-21 12:50:00,67.93,67.94,67.84,67.89,7919.0,67.93,67.94,67.84,67.89,7919.0
2025-05-21 12:55:00,67.89,67.96,67.87,67.88,12724.0,67.89,67.96,67.87,67.88,12724.0
2025-05-21 13:00:00,67.9,68.07,67.9,68.06,10779.0,67.9,68.07,67.9,68.06,10779.0
2025-05-21 13:05:00,68.06,68.1,67.93,67.94,18773.0,68.06,68.1,67.93,67.94,18773.0
2025-05-21 13:10:00,67.93,67.95,67.81,67.9,21699.0,67.93,67.95,67.81,67.9,21699.0
2025-05-21 13:15:00,67.86,67.94,67.59,67.63,15210.0,67.86,67.94,67.59,67.63,15210.0
2025-05-21 13:20:00,67.64,67.64,67.32,67.32,7738.0,67.64,67.64,67.32,67.32,7738.0
2025-05-21 13:25:00,67.33,67.39,67.12,67.13,5620.0,67.33,67.39,67.12,67.13,5620.0
2025-05-21 13:30:00,67.15,67.47,67.07,67.47,6036.0,67.15,67.47,67.07,67.47,6036.0
2025-05-21 13:35:00,67.48,67.69,67.39,67.69,17615.0,67.48,67.69,67.39,67.69,17615.0
2025-05-21 13:40:00,67.69,67.69,67.53,67.53,12949.0,67.69,67.69,67.53,67.53,12949.0
2025-05-21 13:45:00,67.5,67.63,67.47,67.53,9067.0,67.5,67.63,67.47,67.53,9067.0
2025-05-21 13:50:00,67.54,67.6,67.42,67.48,14358.0,67.54,67.6,67.42,67.48,14358.0
2025-05-21 13:55:00,67.48,67.49,67.36,67.38,6246.0,67.48,67.49,67.36,67.38,6246.0
2025-05-21 14:00:00,67.42,67.49,67.2,67.25,23778.0,67.42,67.49,67.2,67.25,23778.0
2025-05-21 14:05:00,67.25,67.33,67.19,67.33,6719.0,67.25,67.33,67.19,67.33,6719.0
2025-05-21 14:10:00,67.34,67.34,67.1,67.15,11804.0,67.34,67.34,67.1,67.15,11804.0
2025-05-21 14:15:00,67.17,67.24,67.11,67.11,11029.0,67.17,67.24,67.11,67.11,11029.0
2025-05-21 14:20:00,67.09,67.13,67.0,67.12,14713.0,67.09,67.13,67.0,67.12,14713.0
2025-05-21 14:25:00,67.13,67.21,67.13,67.19,8379.0,67.13,67.21,67.13,67.19,8379.0
2025-05-21 14:30:00,67.19,67.34,67.19,67.32,5829.0,67.19,67.34,67.19,67.32,5829.0
2025-05-21 14:35:00,67.32,67.37,67.27,67.27,8619.0,67.32,67.37,67.27,67.27,8619.0
2025-05-21 14:40:00,67.34,67.4,67.34,67.4,4273.0,67.34,67.4,67.34,67.4,4273.0
2025-05-21 14:45:00,67.41,67.42,67.27,67.31,26696.0,67.41,67.42,67.27,67.31,26696.0
2025-05-21 14:50:00,67.31,67.31,67.23,67.23,17236.0,67.31,67.31,67.23,67.23,17236.0
2025-05-21 14:55:00,67.23,67.3,67.2,67.2,14616.0,67.23,67.3,67.2,67.2,14616.0
2025-05-21 15:00:00,67.23,67.28,67.2,67.27,5579.0,67.23,67.28,67.2,67.27,5579.0
2025-05-21 15:05:00,67.25,67.25,67.08,67.1,16494.0,67.25,67.25,67.08,67.1,16494.0
2025-05-21 15:10:00,67.11,67.14,66.94,67.1,31880.0,67.11,67.14,66.94,67.1,31880.0
2025-05-21 15:15:00,67.1,67.14,67.04,67.05,12799.0,67.1,67.14,67.04,67.05,12799.0
2025-05-21 15:20:00,67.07,67.08,66.9,66.9,13953.0,67.07,67.08,66.9,66.9,13953.0
2025-05-21 15:25:00,66.92,66.94,66.8,66.83,9771.0,66.92,66.94,66.8,66.83,9771.0
2025-05-21 15:30:00,66.86,67.0,66.85,66.92,14176.0,66.86,67.0,66.85,66.92,14176.0
2025-05-21 15:35:00,66.92,67.01,66.92,67.0,12488.0,66.92,67.01,66.92,67.0,12488.0
2025-05-21 15:40:00,67.0,67.12,66.98,67.1,14668.0,67.0,67.12,66.98,67.1,14668.0
2025-05-21 15:45:00,67.09,67.14,67.04,67.06,29437.0,67.09,67.14,67.04,67.06,29437.0
2025-05-21 15:50:00,67.08,67.09,66.87,66.9,38066.0,67.08,67.09,66.87,66.9,38066.0
2025-05-21 15:55:00,66.89,66.99,66.86,66.93,121806.0,66.89,66.99,66.86,66.93,121806.0
2025-05-22 09:30:00,66.91,67.01,66.67,66.89,25734.0,66.91,67.01,66.67,66.89,25734.0
2025-05-22 09:35:00,66.45,67.04,66.45,66.96,3444.0,66.45,67.04,66.45,66.96,3444.0
2025-05-22 09:40:00,66.78,67.25,66.76,67.04,6427.0,66.78,67.25,66.76,67.04,6427.0
2025-05-22 09:45:00,67.19,67.19,66.72,66.86,10252.0,67.19,67.19,66.72,66.86,10252.0
2025-05-22 09:50:00,66.86,67.01,66.76,66.87,8814.0,66.86,67.01,66.76,66.87,8814.0
2025-05-22 09:55:00,66.95,66.95,66.69,66.69,11799.0,66.95,66.95,66.69,66.69,11799.0
2025-05-22 10:00:00,66.71,66.91,66.69,66.85,21308.0,66.71,66.91,66.69,66.85,21308.0
2025-05-22 10:05:00,66.86,67.1,66.85,67.1,4946.0,66.86,67.1,66.85,67.1,4946.0
2025-05-22 10:10:00,67.03,67.03,66.85,66.86,8418.0,67.03,67.03,66.85,66.86,8418.0
2025-05-22 10:15:00,66.91,67.05,66.81,66.96,5438.0,66.91,67.05,66.81,66.96,5438.0
2025-05-22 10:20:00,66.97,66.97,66.79,66.81,5774.0,66.97,66.97,66.79,66.81,5774.0
2025-05-22 10:25:00,66.8,66.84,66.71,66.72,8990.0,66.8,66.84,66.71,66.72,8990.0
2025-05-22 10:30:00,66.77,66.8,66.65,66.75,4144.0,66.77,66.8,66.65,66.75,4144.0
2025-05-22 10:35:00,66.72,66.82,66.71,66.77,4456.0,66.72,66.82,66.71,66.77,4456.0
2025-05-22 10:40:00,66.76,66.83,66.66,66.7,7352.0,66.76,66.83,66.66,66.7,7352.0
2025-05-22 10:45:00,66.69,66.77,66.65,66.73,6775.0,66.69,66.77,66.65,66.73,6775.0
2025-05-22 10:50:00,66.73,66.8,66.69,66.74,5257.0,66.73,66.8,66.69,66.74,5257.0
2025-05-22 10:55:00,66.78,66.97,66.69,66.97,12818.0,66.78,66.97,66.69,66.97,12818.0
2025-05-22 11:00:00,66.91,67.04,66.89,67.04,3209.0,66.91,67.04,66.89,67.04,3209.0
2025-05-22 11:05:00,67.0,67.13,66.96,67.09,9887.0,67.0,67.13,66.96,67.09,9887.0
2025-05-22 11:10:00,67.06,67.08,66.98,67.08,10278.0,67.06,67.08,66.98,67.08,10278.0
2025-05-22 11:15:00,67.09,67.1,66.86,66.94,17060.0,67.09,67.1,66.86,66.94,17060.0
2025-05-22 11:20:00,66.98,67.09,66.91,67.03,5979.0,66.98,67.09,66.91,67.03,5979.0
2025-05-22 11:25:00,67.01,67.04,66.81,66.81,18207.0,67.01,67.04,66.81,66.81,18207.0
2025-05-22 11:30:00,66.77,66.94,66.77,66.89,10332.0,66.77,66.94,66.77,66.89,10332.0
2025-05-22 11:35:00,66.86,66.97,66.84,66.85,11566.0,66.86,66.97,66.84,66.85,11566.0
2025-05-22 11:40:00,66.94,66.94,66.82,66.82,5435.0,66.94,66.94,66.82,66.82,5435.0
2025-05-22 11:45:00,66.84,66.91,66.83,66.84,8528.0,66.84,66.91,66.83,66.84,8528.0
2025-05-22 11:50:00,66.84,66.85,66.78,66.83,7539.0,66.84,66.85,66.78,66.83,7539.0
2025-05-22 11:55:00,66.83,67.0,66.81,67.0,9436.0,66.83,67.0,66.81,67.0,9436.0
2025-05-22 12:00:00,67.02,67.08,66.98,67.08,2347.0,67.02,67.08,66.98,67.08,2347.0
2025-05-22 12:05:00,67.07,67.13,67.03,67.13,20198.0,67.07,67.13,67.03,67.13,20198.0
2025-05-22 12:10:00,67.13,67.24,67.12,67.24,6959.0,67.13,67.24,67.12,67.24,6959.0
2025-05-22 12:15:00,67.23,67.31,67.12,67.12,14445.0,67.23,67.31,67.12,67.12,14445.0
2025-05-22 12:20:00,67.12,67.16,67.03,67.1,7898.0,67.12,67.16,67.03,67.1,7898.0
2025-05-22 12:25:00,67.12,67.12,67.02,67.02,4956.0,67.12,67.12,67.02,67.02,4956.0
2025-05-22 12:30:00,67.02,67.06,66.97,67.0,3755.0,67.02,67.06,66.97,67.0,3755.0
2025-05-22 12:35:00,67.0,67.02,66.92,66.99,7323.0,67.0,67.02,66.92,66.99,7323.0
2025-05-22 12:40:00,66.99,67.03,66.95,67.03,10521.0,66.99,67.03,66.95,67.03,10521.0
2025-05-22 12:45:00,67.0,67.01,66.93,66.93,7735.0,67.0,67.01,66.93,66.93,7735.0
2025-05-22 12:50:00,66.94,66.96,66.86,66.93,39191.0,66.94,66.96,66.86,66.93,39191.0
2025-05-22 12:55:00,66.91,66.92,66.88,66.9,5583.0,66.91,66.92,66.88,66.9,5583.0
2025-05-22 13:00:00,66.9,66.99,66.89,66.95,5731.0,66.9,66.99,66.89,66.95,5731.0
2025-05-22 13:05:00,66.94,66.96,66.86,66.91,6576.0,66.94,66.96,66.86,66.91,6576.0
2025-05-22 13:10:00,66.9,66.96,66.86,66.95,3063.0,66.9,66.96,66.86,66.95,3063.0
2025-05-22 13:15:00,66.89,67.05,66.89,67.01,4947.0,66.89,67.05,66.89,67.01,4947.0
2025-05-22 13:20:00,66.98,67.06,66.98,67.03,5008.0,66.98,67.06,66.98,67.03,5008.0
2025-05-22 13:25:00,67.04,67.06,67.01,67.03,4065.0,67.04,67.06,67.01,67.03,4065.0
2025-05-22 13:30:00,67.05,67.12,66.98,67.12,4924.0,67.05,67.12,66.98,67.12,4924.0
2025-05-22 13:35:00,67.13,67.14,67.07,67.12,4813.0,67.13,67.14,67.07,67.12,4813.0
2025-05-22 13:40:00,67.15,67.23,67.14,67.2,6799.0,67.15,67.23,67.14,67.2,6799.0
2025-05-22 13:45:00,67.2,67.21,67.04,67.06,5757.0,67.2,67.21,67.04,67.06,5757.0
2025-05-22 13:50:00,67.09,67.12,67.07,67.1,1720.0,67.09,67.12,67.07,67.1,1720.0
2025-05-22 13:55:00,67.09,67.18,67.08,67.08,4943.0,67.09,67.18,67.08,67.08,4943.0
2025-05-22 14:00:00,67.11,67.12,67.04,67.06,7066.0,67.11,67.12,67.04,67.06,7066.0
2025-05-22 14:05:00,67.06,67.16,67.04,67.13,6663.0,67.06,67.16,67.04,67.13,6663.0
2025-05-22 14:10:00,67.11,67.14,67.07,67.14,5301.0,67.11,67.14,67.07,67.14,5301.0
2025-05-22 14:15:00,67.13,67.18,67.13,67.18,4130.0,67.13,67.18,67.13,67.18,4130.0
2025-05-22 14:20:00,67.2,67.21,67.12,67.13,10949.0,67.2,67.21,67.12,67.13,10949.0
2025-05-22 14:25:00,67.16,67.18,67.07,67.11,7346.0,67.16,67.18,67.07,67.11,7346.0
2025-05-22 14:30:00,67.09,67.11,67.09,67.1,2081.0,67.09,67.11,67.09,67.1,2081.0
2025-05-22 14:35:00,67.1,67.15,67.05,67.07,5149.0,67.1,67.15,67.05,67.07,5149.0
2025-05-22 14:40:00,67.07,67.08,67.05,67.07,4708.0,67.07,67.08,67.05,67.07,4708.0
2025-05-22 14:45:00,67.08,67.14,67.06,67.14,6195.0,67.08,67.14,67.06,67.14,6195.0
2025-05-22 14:50:00,67.14,67.18,67.09,67.1,8832.0,67.14,67.18,67.09,67.1,8832.0
2025-05-22 14:55:00,67.14,67.27,67.14,67.22,5701.0,67.14,67.27,67.14,67.22,5701.0
2025-05-22 15:00:00,67.22,67.42,67.21,67.42,10549.0,67.22,67.42,67.21,67.42,10549.0
2025-05-22 15:05:00,67.41,67.43,67.34,67.34,30767.0,67.41,67.43,67.34,67.34,30767.0
2025-05-22 15:10:00,67.34,67.44,67.34,67.41,16809.0,67.34,67.44,67.34,67.41,16809.0
2025-05-22 15:15:00,67.42,67.48,67.41,67.45,34630.0,67.42,67.48,67.41,67.45,34630.0
2025-05-22 15:20:00,67.45,67.47,67.3,67.36,16564.0,67.45,67.47,67.3,67.36,16564.0
2025-05-22 15:25:00,67.35,67.45,67.34,67.41,12295.0,67.35,67.45,67.34,67.41,12295.0
2025-05-22 15:30:00,67.41,67.42,67.26,67.29,22307.0,67.41,67.42,67.26,67.29,22307.0
2025-05-22 15:35:00,67.28,67.32,67.22,67.26,9944.0,67.28,67.32,67.22,67.26,9944.0
2025-05-22 15:40:00,67.26,67.26,67.19,67.19,19330.0,67.26,67.26,67.19,67.19,19330.0
2025-05-22 15:45:00,67.18,67.19,67.06,67.11,29494.0,67.18,67.19,67.06,67.11,29494.0
2025-05-22 15:50:00,67.12,67.16,67.07,67.07,38692.0,67.12,67.16,67.07,67.07,38692.0
2025-05-22 15:55:00,67.09,67.15,66.91,66.95,130231.0,67.09,67.15,66.91,66.95,130231.0
2025-05-23 09:30:00,64.75,65.74,64.12,65.5,57279.0,64.75,65.74,64.12,65.5,57279.0
2025-05-23 09:35:00,65.57,65.59,65.33,65.4,14327.0,65.57,65.59,65.33,65.4,14327.0
2025-05-23 09:40:00,65.51,65.67,65.38,65.57,16290.0,65.51,65.67,65.38,65.57,16290.0
2025-05-23 09:45:00,65.51,65.53,65.27,65.52,11172.0,65.51,65.53,65.27,65.52,11172.0
2025-05-23 09:50:00,65.55,65.6,65.48,65.51,15112.0,65.55,65.6,65.48,65.51,15112.0
2025-05-23 09:55:00,65.5,65.5,65.41,65.41,3795.0,65.5,65.5,65.41,65.41,3795.0
2025-05-23 10:00:00,65.44,65.65,65.43,65.56,1857.0,65.44,65.65,65.43,65.56,1857.0
2025-05-23 10:05:00,65.63,65.69,65.56,65.56,7602.0,65.63,65.69,65.56,65.56,7602.0
2025-05-23 10:10:00,65.54,65.63,65.54,65.57,2895.0,65.54,65.63,65.54,65.57,2895.0
2025-05-23 10:15:00,65.61,65.62,65.49,65.53,3429.0,65.61,65.62,65.49,65.53,3429.0
2025-05-23 10:20:00,65.55,65.7,65.54,65.68,4819.0,65.55,65.7,65.54,65.68,4819.0
2025-05-23 10:25:00,65.73,65.77,65.66,65.67,4826.0,65.73,65.77,65.66,65.67,4826.0
2025-05-23 10:30:00,65.71,65.79,65.71,65.79,1673.0,65.71,65.79,65.71,65.79,1673.0
2025-05-23 10:35:00,65.8,65.8,65.69,65.78,3020.0,65.8,65.8,65.69,65.78,3020.0
2025-05-23 10:40:00,65.79,65.81,65.7,65.81,3709.0,65.79,65.81,65.7,65.81,3709.0
2025-05-23 10:45:00,65.85,65.92,65.78,65.82,7634.0,65.85,65.92,65.78,65.82,7634.0
2025-05-23 10:50:00,65.81,65.82,65.62,65.64,2340.0,65.81,65.82,65.62,65.64,2340.0
2025-05-23 10:55:00,65.65,65.65,65.52,65.54,4632.0,65.65,65.65,65.52,65.54,4632.0
2025-05-23 11:00:00,65.54,65.67,65.54,65.66,5459.0,65.54,65.67,65.54,65.66,5459.0
2025-05-23 11:05:00,65.65,65.66,65.59,65.62,3718.0,65.65,65.66,65.59,65.62,3718.0
2025-05-23 11:10:00,65.65,65.66,65.48,65.5,6839.0,65.65,65.66,65.48,65.5,6839.0
2025-05-23 11:15:00,65.5,65.58,65.45,65.57,4616.0,65.5,65.58,65.45,65.57,4616.0
2025-05-23 11:20:00,65.57,65.67,65.57,65.67,2676.0,65.57,65.67,65.57,65.67,2676.0
2025-05-23 11:25:00,65.67,65.72,65.65,65.7,4837.0,65.67,65.72,65.65,65.7,4837.0
2025-05-23 11:30:00,65.7,65.83,65.69,65.82,20393.0,65.7,65.83,65.69,65.82,20393.0
2025-05-23 11:35:00,65.84,65.94,65.81,65.88,13219.0,65.84,65.94,65.81,65.88,13219.0
2025-05-23 11:40:00,65.91,65.98,65.89,65.93,9920.0,65.91,65.98,65.89,65.93,9920.0
2025-05-23 11:45:00,65.93,65.98,65.88,65.97,5641.0,65.93,65.98,65.88,65.97,5641.0
2025-05-23 11:50:00,65.97,65.97,65.74,65.78,3918.0,65.97,65.97,65.74,65.78,3918.0
2025-05-23 11:55:00,65.78,65.86,65.75,65.85,10118.0,65.78,65.86,65.75,65.85,10118.0
2025-05-23 12:00:00,65.81,65.94,65.81,65.85,5802.0,65.81,65.94,65.81,65.85,5802.0
2025-05-23 12:05:00,65.84,65.87,65.81,65.83,3410.0,65.84,65.87,65.81,65.83,3410.0
2025-05-23 12:10:00,65.83,65.84,65.78,65.8,4670.0,65.83,65.84,65.78,65.8,4670.0
2025-05-23 12:15:00,65.84,65.91,65.83,65.91,6789.0,65.84,65.91,65.83,65.91,6789.0
2025-05-23 12:20:00,65.91,65.97,65.9,65.97,6387.0,65.91,65.97,65.9,65.97,6387.0
2025-05-23 12:25:00,65.98,66.03,65.87,65.87,7201.0,65.98,66.03,65.87,65.87,7201.0
2025-05-23 12:30:00,65.87,65.87,65.78,65.84,14780.0,65.87,65.87,65.78,65.84,14780.0
2025-05-23 12:35:00,65.88,66.08,65.88,66.06,6029.0,65.88,66.08,65.88,66.06,6029.0
2025-05-23 12:40:00,66.06,66.1,66.02,66.1,8135.0,66.06,66.1,66.02,66.1,8135.0
2025-05-23 12:45:00,66.1,66.18,66.1,66.17,8732.0,66.1,66.18,66.1,66.17,8732.0
2025-05-23 12:50:00,66.2,66.24,66.13,66.15,16948.0,66.2,66.24,66.13,66.15,16948.0
2025-05-23 12:55:00,66.15,66.17,66.08,66.08,4859.0,66.15,66.17,66.08,66.08,4859.0
2025-05-23 13:00:00,66.12,66.13,66.08,66.12,3883.0,66.12,66.13,66.08,66.12,3883.0
2025-05-23 13:05:00,66.12,66.15,66.12,66.15,813.0,66.12,66.15,66.12,66.15,813.0
2025-05-23 13:10:00,66.17,66.24,66.15,66.19,10369.0,66.17,66.24,66.15,66.19,10369.0
2025-05-23 13:15:00,66.22,66.39,66.22,66.37,2267.0,66.22,66.39,66.22,66.37,2267.0
2025-05-23 13:20:00,66.37,66.43,66.35,66.36,5079.0,66.37,66.43,66.35,66.36,5079.0
2025-05-23 13:25:00,66.36,66.41,66.32,66.41,3009.0,66.36,66.41,66.32,66.41,3009.0
2025-05-23 13:30:00,66.4,66.44,66.37,66.4,4354.0,66.4,66.44,66.37,66.4,4354.0
2025-05-23 13:35:00,66.42,66.44,66.31,66.36,9257.0,66.42,66.44,66.31,66.36,9257.0
2025-05-23 13:40:00,66.36,66.36,66.29,66.3,3727.0,66.36,66.36,66.29,66.3,3727.0
2025-05-23 13:45:00,66.29,66.33,66.21,66.27,5348.0,66.29,66.33,66.21,66.27,5348.0
2025-05-23 13:50:00,66.25,66.33,66.21,66.28,7754.0,66.25,66.33,66.21,66.28,7754.0
2025-05-23 13:55:00,66.28,66.29,66.24,66.26,1770.0,66.28,66.29,66.24,66.26,1770.0
2025-05-23 14:00:00,66.24,66.29,66.14,66.17,5379.0,66.24,66.29,66.14,66.17,5379.0
2025-05-23 14:05:00,66.17,66.23,66.15,66.17,5240.0,66.17,66.23,66.15,66.17,5240.0
2025-05-23 14:10:00,66.17,66.22,66.14,66.22,5056.0,66.17,66.22,66.14,66.22,5056.0
2025-05-23 14:15:00,66.23,66.28,66.14,66.15,5105.0,66.23,66.28,66.14,66.15,5105.0
2025-05-23 14:20:00,66.13,66.14,65.99,66.09,6713.0,66.13,66.14,65.99,66.09,6713.0
2025-05-23 14:25:00,66.09,66.12,66.04,66.06,4848.0,66.09,66.12,66.04,66.06,4848.0
2025-05-23 14:30:00,66.07,66.12,66.06,66.11,3409.0,66.07,66.12,66.06,66.11,3409.0
2025-05-23 14:35:00,66.14,66.17,66.11,66.12,3939.0,66.14,66.17,66.11,66.12,3939.0
2025-05-23 14:40:00,66.12,66.15,66.12,66.13,3618.0,66.12,66.15,66.12,66.13,3618.0
2025-05-23 14:45:00,66.13,66.16,66.08,66.16,6429.0,66.13,66.16,66.08,66.16,6429.0
2025-05-23 14:50:00,66.16,66.19,66.14,66.18,3205.0,66.16,66.19,66.14,66.18,3205.0
2025-05-23 14:55:00,66.19,66.2,66.14,66.15,4181.0,66.19,66.2,66.14,66.15,4181.0
2025-05-23 15:00:00,66.13,66.19,66.12,66.19,8280.0,66.13,66.19,66.12,66.19,8280.0
2025-05-23 15:05:00,66.18,66.25,66.18,66.23,8528.0,66.18,66.25,66.18,66.23,8528.0
2025-05-23 15:10:00,66.23,66.27,66.22,66.24,9102.0,66.23,66.27,66.22,66.24,9102.0
2025-05-23 15:15:00,66.23,66.24,66.15,66.15,10010.0,66.23,66.24,66.15,66.15,10010.0
2025-05-23 15:20:00,66.14,66.18,66.09,66.12,9870.0,66.14,66.18,66.09,66.12,9870.0
2025-05-23 15:25:00,66.12,66.12,66.04,66.09,10777.0,66.12,66.12,66.04,66.09,10777.0
2025-05-23 15:30:00,66.1,66.17,66.09,66.16,7839.0,66.1,66.17,66.09,66.16,7839.0
2025-05-23 15:35:00,66.17,66.27,66.15,66.26,11469.0,66.17,66.27,66.15,66.26,11469.0
2025-05-23 15:40:00,66.27,66.33,66.23,66.26,12560.0,66.27,66.33,66.23,66.26,12560.0
2025-05-23 15:45:00,66.26,66.26,66.18,66.19,12846.0,66.26,66.26,66.18,66.19,12846.0
2025-05-23 15:50:00,66.19,66.24,66.1,66.14,32101.0,66.19,66.24,66.1,66.14,32101.0
2025-05-23 15:55:00,66.14,66.16,66.02,66.07,144906.0,66.14,66.16,66.02,66.07,144906.0
2025-05-27 09:30:00,67.27,67.27,66.85,66.87,45897.0,67.27,67.27,66.85,66.87,45897.0
2025-05-27 09:35:00,66.92,67.05,66.71,67.01,13769.0,66.92,67.05,66.71,67.01,13769.0
2025-05-27 09:40:00,67.01,67.03,66.93,67.0,4225.0,67.01,67.03,66.93,67.0,4225.0
2025-05-27 09:45:00,66.94,67.09,66.9,67.01,16899.0,66.94,67.09,66.9,67.01,16899.0
2025-05-27 09:50:00,67.05,67.16,66.98,67.03,6554.0,67.05,67.16,66.98,67.03,6554.0
2025-05-27 09:55:00,67.06,67.11,66.99,67.11,9027.0,67.06,67.11,66.99,67.11,9027.0
2025-05-27 10:00:00,67.11,67.45,67.11,67.41,17414.0,67.11,67.45,67.11,67.41,17414.0
2025-05-27 10:05:00,67.41,67.5,67.19,67.44,11250.0,67.41,67.5,67.19,67.44,11250.0
2025-05-27 10:10:00,67.44,67.53,67.31,67.45,10181.0,67.44,67.53,67.31,67.45,10181.0
2025-05-27 10:15:00,67.53,67.61,67.47,67.56,13737.0,67.53,67.61,67.47,67.56,13737.0
2025-05-27 10:20:00,67.67,67.82,67.6,67.81,7253.0,67.67,67.82,67.6,67.81,7253.0
2025-05-27 10:25:00,67.82,67.85,67.7,67.71,4948.0,67.82,67.85,67.7,67.71,4948.0
2025-05-27 10:30:00,67.67,67.76,67.62,67.76,3402.0,67.67,67.76,67.62,67.76,3402.0
2025-05-27 10:35:00,67.75,67.82,67.75,67.82,5460.0,67.75,67.82,67.75,67.82,5460.0
2025-05-27 10:40:00,67.8,67.82,67.67,67.79,4081.0,67.8,67.82,67.67,67.79,4081.0
2025-05-27 10:45:00,67.82,67.94,67.8,67.88,4757.0,67.82,67.94,67.8,67.88,4757.0
2025-05-27 10:50:00,67.86,67.91,67.83,67.84,4080.0,67.86,67.91,67.83,67.84,4080.0
2025-05-27 10:55:00,67.86,67.92,67.86,67.88,4043.0,67.86,67.92,67.86,67.88,4043.0
2025-05-27 11:00:00,67.91,67.95,67.9,67.92,4102.0,67.91,67.95,67.9,67.92,4102.0
2025-05-27 11:05:00,67.92,68.02,67.88,68.02,4122.0,67.92,68.02,67.88,68.02,4122.0
2025-05-27 11:10:00,68.01,68.03,67.96,68.0,3109.0,68.01,68.03,67.96,68.0,3109.0
2025-05-27 11:15:00,68.0,68.11,68.0,68.02,5697.0,68.0,68.11,68.0,68.02,5697.0
2025-05-27 11:20:00,68.04,68.06,67.88,67.91,3976.0,68.04,68.06,67.88,67.91,3976.0
2025-05-27 11:25:00,67.92,67.93,67.86,67.86,1481.0,67.92,67.93,67.86,67.86,1481.0
2025-05-27 11:30:00,67.88,68.0,67.86,67.98,6195.0,67.88,68.0,67.86,67.98,6195.0
2025-05-27 11:35:00,67.98,68.08,67.98,68.06,3832.0,67.98,68.08,67.98,68.06,3832.0
2025-05-27 11:40:00,68.03,68.21,67.98,68.16,3629.0,68.03,68.21,67.98,68.16,3629.0
2025-05-27 11:45:00,68.16,68.16,68.08,68.12,971.0,68.16,68.16,68.08,68.12,971.0
2025-05-27 11:50:00,68.07,68.11,68.07,68.09,2697.0,68.07,68.11,68.07,68.09,2697.0
2025-05-27 11:55:00,68.08,68.13,68.0,68.01,2806.0,68.08,68.13,68.0,68.01,2806.0
2025-05-27 12:00:00,68.01,68.06,68.0,68.05,2181.0,68.01,68.06,68.0,68.05,2181.0
2025-05-27 12:05:00,68.03,68.09,68.03,68.07,1501.0,68.03,68.09,68.03,68.07,1501.0
2025-05-27 12:10:00,68.05,68.07,68.0,68.03,3328.0,68.05,68.07,68.0,68.03,3328.0
2025-05-27 12:15:00,68.01,68.01,67.96,67.97,3546.0,68.01,68.01,67.96,67.97,3546.0
2025-05-27 12:20:00,67.99,68.11,67.98,68.11,2684.0,67.99,68.11,67.98,68.11,2684.0
2025-05-27 12:25:00,68.09,68.12,68.07,68.07,2442.0,68.09,68.12,68.07,68.07,2442.0
2025-05-27 12:30:00,68.08,68.14,68.08,68.12,1025.0,68.08,68.14,68.08,68.12,1025.0
2025-05-27 12:35:00,68.13,68.18,68.08,68.18,1509.0,68.13,68.18,68.08,68.18,1509.0
2025-05-27 12:40:00,68.15,68.22,68.09,68.14,2423.0,68.15,68.22,68.09,68.14,2423.0
2025-05-27 12:45:00,68.13,68.13,68.1,68.12,1920.0,68.13,68.13,68.1,68.12,1920.0
2025-05-27 12:50:00,68.14,68.27,68.14,68.27,3176.0,68.14,68.27,68.14,68.27,3176.0
2025-05-27 12:55:00,68.26,68.27,68.17,68.2,4478.0,68.26,68.27,68.17,68.2,4478.0
2025-05-27 13:00:00,68.18,68.22,68.17,68.22,2500.0,68.18,68.22,68.17,68.22,2500.0
2025-05-27 13:05:00,68.23,68.23,68.15,68.15,1523.0,68.23,68.23,68.15,68.15,1523.0
2025-05-27 13:10:00,68.16,68.18,68.12,68.13,4674.0,68.16,68.18,68.12,68.13,4674.0
2025-05-27 13:15:00,68.15,68.15,68.04,68.09,5834.0,68.15,68.15,68.04,68.09,5834.0
2025-05-27 13:20:00,68.14,68.18,68.14,68.17,2677.0,68.14,68.18,68.14,68.17,2677.0
2025-05-27 13:25:00,68.17,68.2,68.15,68.19,3033.0,68.17,68.2,68.15,68.19,3033.0
2025-05-27 13:30:00,68.19,68.26,68.18,68.26,3085.0,68.19,68.26,68.18,68.26,3085.0
2025-05-27 13:35:00,68.26,68.26,68.2,68.2,3002.0,68.26,68.26,68.2,68.2,3002.0
2025-05-27 13:40:00,68.2,68.29,68.19,68.25,4779.0,68.2,68.29,68.19,68.25,4779.0
2025-05-27 13:45:00,68.26,68.33,68.26,68.33,1900.0,68.26,68.33,68.26,68.33,1900.0
2025-05-27 13:50:00,68.36,68.36,68.32,68.34,3029.0,68.36,68.36,68.32,68.34,3029.0
2025-05-27 13:55:00,68.36,68.37,68.31,68.34,4990.0,68.36,68.37,68.31,68.34,4990.0
2025-05-27 14:00:00,68.34,68.38,68.31,68.37,7968.0,68.34,68.38,68.31,68.37,7968.0
2025-05-27 14:05:00,68.36,68.36,68.28,68.28,8098.0,68.36,68.36,68.28,68.28,8098.0
2025-05-27 14:10:00,68.27,68.34,68.23,68.34,3420.0,68.27,68.34,68.23,68.34,3420.0
2025-05-27 14:15:00,68.34,68.35,68.27,68.28,3324.0,68.34,68.35,68.27,68.28,3324.0
2025-05-27 14:20:00,68.28,68.28,68.19,68.26,3299.0,68.28,68.28,68.19,68.26,3299.0
2025-05-27 14:25:00,68.26,68.31,68.23,68.31,3505.0,68.26,68.31,68.23,68.31,3505.0
2025-05-27 14:30:00,68.3,68.35,68.3,68.34,6034.0,68.3,68.35,68.3,68.34,6034.0
2025-05-27 14:35:00,68.34,68.34,68.28,68.28,3940.0,68.34,68.34,68.28,68.28,3940.0
2025-05-27 14:40:00,68.3,68.3,68.24,68.26,4673.0,68.3,68.3,68.24,68.26,4673.0
2025-05-27 14:45:00,68.25,68.27,68.24,68.24,1924.0,68.25,68.27,68.24,68.24,1924.0
2025-05-27 14:50:00,68.26,68.28,68.25,68.26,2443.0,68.26,68.28,68.25,68.26,2443.0
2025-05-27 14:55:00,68.25,68.26,68.16,68.21,4164.0,68.25,68.26,68.16,68.21,4164.0
2025-05-27 15:00:00,68.21,68.23,68.16,68.19,7210.0,68.21,68.23,68.16,68.19,7210.0
2025-05-27 15:05:00,68.2,68.25,68.2,68.2,7576.0,68.2,68.25,68.2,68.2,7576.0
2025-05-27 15:10:00,68.22,68.3,68.21,68.3,18180.0,68.22,68.3,68.21,68.3,18180.0
2025-05-27 15:15:00,68.27,68.35,68.27,68.33,10694.0,68.27,68.35,68.27,68.33,10694.0
2025-05-27 15:20:00,68.32,68.38,68.26,68.36,19023.0,68.32,68.38,68.26,68.36,19023.0
2025-05-27 15:25:00,68.36,68.36,68.32,68.33,9372.0,68.36,68.36,68.32,68.33,9372.0
2025-05-27 15:30:00,68.32,68.36,68.18,68.27,18165.0,68.32,68.36,68.18,68.27,18165.0
2025-05-27 15:35:00,68.27,68.29,68.17,68.24,12244.0,68.27,68.29,68.17,68.24,12244.0
2025-05-27 15:40:00,68.26,68.31,68.23,68.28,13145.0,68.26,68.31,68.23,68.28,13145.0
2025-05-27 15:45:00,68.3,68.3,68.22,68.23,13440.0,68.3,68.3,68.22,68.23,13440.0
2025-05-27 15:50:00,68.19,68.21,68.1,68.17,51256.0,68.19,68.21,68.1,68.17,51256.0
2025-05-27 15:55:00,68.17,68.43,68.13,68.41,166807.0,68.17,68.43,68.13,68.41,166807.0
2025-05-28 09:30:00,68.5,68.74,68.1,68.42,24808.0,68.5,68.74,68.1,68.42,24808.0
2025-05-28 09:35:00,68.31,68.51,68.31,68.37,10651.0,68.31,68.51,68.31,68.37,10651.0
2025-05-28 09:40:00,68.47,68.61,68.19,68.29,17281.0,68.47,68.61,68.19,68.29,17281.0
2025-05-28 09:45:00,68.29,68.33,67.97,67.97,4035.0,68.29,68.33,67.97,67.97,4035.0
2025-05-28 09:50:00,68.08,68.2,67.97,68.18,4348.0,68.08,68.2,67.97,68.18,4348.0
2025-05-28 09:55:00,68.23,68.39,68.2,68.3,3273.0,68.23,68.39,68.2,68.3,3273.0
2025-05-28 10:00:00,68.27,68.38,68.25,68.31,7013.0,68.27,68.38,68.25,68.31,7013.0
2025-05-28 10:05:00,68.32,68.44,68.3,68.35,14677.0,68.32,68.44,68.3,68.35,14677.0
2025-05-28 10:10:00,68.36,68.44,68.34,68.38,9924.0,68.36,68.44,68.34,68.38,9924.0
2025-05-28 10:15:00,68.41,68.46,68.32,68.42,19819.0,68.41,68.46,68.32,68.42,19819.0
2025-05-28 10:20:00,68.43,68.43,68.22,68.41,16477.0,68.43,68.43,68.22,68.41,16477.0
2025-05-28 10:25:00,68.38,68.42,68.19,68.25,5324.0,68.38,68.42,68.19,68.25,5324.0
2025-05-28 10:30:00,68.2,68.36,68.15,68.32,4379.0,68.2,68.36,68.15,68.32,4379.0
2025-05-28 10:35:00,68.4,68.4,68.24,68.28,16524.0,68.4,68.4,68.24,68.28,16524.0
2025-05-28 10:40:00,68.28,68.45,68.28,68.39,7497.0,68.28,68.45,68.28,68.39,7497.0
2025-05-28 10:45:00,68.38,68.49,68.35,68.38,19279.0,68.38,68.49,68.35,68.38,19279.0
2025-05-28 10:50:00,68.37,68.37,68.27,68.35,14186.0,68.37,68.37,68.27,68.35,14186.0
2025-05-28 10:55:00,68.31,68.37,68.13,68.13,24899.0,68.31,68.37,68.13,68.13,24899.0
2025-05-28 11:00:00,68.13,68.13,67.89,67.92,14982.0,68.13,68.13,67.89,67.92,14982.0
2025-05-28 11:05:00,67.92,68.09,67.89,68.03,29722.0,67.92,68.09,67.89,68.03,29722.0
2025-05-28 11:10:00,68.04,68.14,68.01,68.12,5953.0,68.04,68.14,68.01,68.12,5953.0
2025-05-28 11:15:00,68.1,68.12,68.06,68.12,3487.0,68.1,68.12,68.06,68.12,3487.0
2025-05-28 11:20:00,68.14,68.17,68.08,68.08,4354.0,68.14,68.17,68.08,68.08,4354.0
2025-05-28 11:25:00,68.08,68.08,68.0,68.0,7558.0,68.08,68.08,68.0,68.0,7558.0
2025-05-28 11:30:00,68.0,68.05,67.98,68.01,4456.0,68.0,68.05,67.98,68.01,4456.0
2025-05-28 11:35:00,68.01,68.06,67.99,68.02,2100.0,68.01,68.06,67.99,68.02,2100.0
2025-05-28 11:40:00,68.01,68.04,67.99,68.01,5808.0,68.01,68.04,67.99,68.01,5808.0
2025-05-28 11:45:00,68.01,68.09,67.98,68.08,8209.0,68.01,68.09,67.98,68.08,8209.0
2025-05-28 11:50:00,68.13,68.2,68.11,68.2,3904.0,68.13,68.2,68.11,68.2,3904.0
2025-05-28 11:55:00,68.19,68.2,67.95,67.95,4377.0,68.19,68.2,67.95,67.95,4377.0
2025-05-28 12:00:00,68.01,68.11,67.95,68.11,3248.0,68.01,68.11,67.95,68.11,3248.0
2025-05-28 12:05:00,68.07,68.1,68.07,68.1,1298.0,68.07,68.1,68.07,68.1,1298.0
2025-05-28 12:10:00,68.1,68.1,68.01,68.06,4682.0,68.1,68.1,68.01,68.06,4682.0
2025-05-28 12:15:00,68.06,68.08,68.03,68.03,1514.0,68.06,68.08,68.03,68.03,1514.0
2025-05-28 12:20:00,68.03,68.08,67.98,68.06,4459.0,68.03,68.08,67.98,68.06,4459.0
2025-05-28 12:25:00,68.06,68.11,68.04,68.11,2158.0,68.06,68.11,68.04,68.11,2158.0
2025-05-28 12:30:00,68.12,68.12,67.98,68.03,3480.0,68.12,68.12,67.98,68.03,3480.0
2025-05-28 12:35:00,68.06,68.18,68.01,68.18,2610.0,68.06,68.18,68.01,68.18,2610.0
2025-05-28 12:40:00,68.15,68.22,68.12,68.22,4716.0,68.15,68.22,68.12,68.22,4716.0
2025-05-28 12:45:00,68.24,68.27,68.19,68.23,4696.0,68.24,68.27,68.19,68.23,4696.0
2025-05-28 12:50:00,68.27,68.27,68.2,68.23,5677.0,68.27,68.27,68.2,68.23,5677.0
2025-05-28 12:55:00,68.23,68.31,68.23,68.26,5522.0,68.23,68.31,68.23,68.26,5522.0
2025-05-28 13:00:00,68.28,68.32,68.23,68.31,5254.0,68.28,68.32,68.23,68.31,5254.0
2025-05-28 13:05:00,68.31,68.34,68.29,68.34,2327.0,68.31,68.34,68.29,68.34,2327.0
2025-05-28 13:10:00,68.34,68.37,68.31,68.31,4802.0,68.34,68.37,68.31,68.31,4802.0
2025-05-28 13:15:00,68.31,68.41,68.3,68.38,8869.0,68.31,68.41,68.3,68.38,8869.0
2025-05-28 13:20:00,68.4,68.42,68.37,68.37,10115.0,68.4,68.42,68.37,68.37,10115.0
2025-05-28 13:25:00,68.37,68.37,68.32,68.37,6277.0,68.37,68.37,68.32,68.37,6277.0
2025-05-28 13:30:00,68.37,68.43,68.36,68.4,5153.0,68.37,68.43,68.36,68.4,5153.0
2025-05-28 13:35:00,68.4,68.43,68.37,68.37,8327.0,68.4,68.43,68.37,68.37,8327.0
2025-05-28 13:40:00,68.39,68.4,68.27,68.28,14039.0,68.39,68.4,68.27,68.28,14039.0
2025-05-28 13:45:00,68.32,68.34,68.26,68.32,4973.0,68.32,68.34,68.26,68.32,4973.0
2025-05-28 13:50:00,68.32,68.38,68.28,68.3,7296.0,68.32,68.38,68.28,68.3,7296.0
2025-05-28 13:55:00,68.33,68.33,68.27,68.28,4202.0,68.33,68.33,68.27,68.28,4202.0
2025-05-28 14:00:00,68.28,68.39,68.25,68.39,7743.0,68.28,68.39,68.25,68.39,7743.0
2025-05-28 14:05:00,68.38,68.43,68.35,68.41,14236.0,68.38,68.43,68.35,68.41,14236.0
2025-05-28 14:10:00,68.43,68.44,68.35,68.41,4941.0,68.43,68.44,68.35,68.41,4941.0
2025-05-28 14:15:00,68.41,68.41,68.33,68.33,4886.0,68.41,68.41,68.33,68.33,4886.0
2025-05-28 14:20:00,68.32,68.36,68.3,68.31,5800.0,68.32,68.36,68.3,68.31,5800.0
2025-05-28 14:25:00,68.31,68.33,68.21,68.25,4569.0,68.31,68.33,68.21,68.25,4569.0
2025-05-28 14:30:00,68.22,68.26,68.2,68.2,4557.0,68.22,68.26,68.2,68.2,4557.0
2025-05-28 14:35:00,68.23,68.27,68.2,68.23,4522.0,68.23,68.27,68.2,68.23,4522.0
2025-05-28 14:40:00,68.24,68.24,68.16,68.16,3840.0,68.24,68.24,68.16,68.16,3840.0
2025-05-28 14:45:00,68.16,68.16,68.12,68.13,5988.0,68.16,68.16,68.12,68.13,5988.0
2025-05-28 14:50:00,68.12,68.12,67.83,67.9,14294.0,68.12,68.12,67.83,67.9,14294.0
2025-05-28 14:55:00,67.91,68.03,67.9,68.0,8115.0,67.91,68.03,67.9,68.0,8115.0
2025-05-28 15:00:00,68.02,68.08,68.0,68.08,6540.0,68.02,68.08,68.0,68.08,6540.0
2025-05-28 15:05:00,68.08,68.15,68.08,68.12,6680.0,68.08,68.15,68.08,68.12,6680.0
2025-05-28 15:10:00,68.12,68.15,68.0,68.04,8373.0,68.12,68.15,68.0,68.04,8373.0
2025-05-28 15:15:00,68.06,68.06,67.96,67.98,6128.0,68.06,68.06,67.96,67.98,6128.0
2025-05-28 15:20:00,67.98,68.02,67.92,67.93,11537.0,67.98,68.02,67.92,67.93,11537.0
2025-05-28 15:25:00,67.95,68.0,67.86,67.91,10044.0,67.95,68.0,67.86,67.91,10044.0
2025-05-28 15:30:00,67.93,67.97,67.85,67.86,9250.0,67.93,67.97,67.85,67.86,9250.0
2025-05-28 15:35:00,67.86,67.87,67.83,67.84,13021.0,67.86,67.87,67.83,67.84,13021.0
2025-05-28 15:40:00,67.84,67.86,67.78,67.79,15136.0,67.84,67.86,67.78,67.79,15136.0
2025-05-28 15:45:00,67.81,67.85,67.72,67.77,19460.0,67.81,67.85,67.72,67.77,19460.0
2025-05-28 15:50:00,67.77,67.77,67.59,67.62,29292.0,67.77,67.77,67.59,67.62,29292.0
2025-05-28 15:55:00,67.61,67.78,67.54,67.72,138962.0,67.61,67.78,67.54,67.72,138962.0
2025-05-29 09:30:00,68.44,68.49,67.97,68.46,34222.0,68.44,68.49,67.97,68.46,34222.0
2025-05-29 09:35:00,68.36,68.36,68.15,68.16,4387.0,68.36,68.36,68.15,68.16,4387.0
2025-05-29 09:40:00,68.16,68.16,67.97,68.09,8603.0,68.16,68.16,67.97,68.09,8603.0
2025-05-29 09:45:00,68.06,68.13,67.99,68.05,7616.0,68.06,68.13,67.99,68.05,7616.0
2025-05-29 09:50:00,68.05,68.2,67.98,68.17,30510.0,68.05,68.2,67.98,68.17,30510.0
2025-05-29 09:55:00,68.19,68.21,67.9,67.99,32921.0,68.19,68.21,67.9,67.99,32921.0
2025-05-29 10:00:00,67.99,68.41,67.99,68.28,15196.0,67.99,68.41,67.99,68.28,15196.0
2025-05-29 10:05:00,68.28,68.35,67.91,68.0,15040.0,68.28,68.35,67.91,68.0,15040.0
2025-05-29 10:10:00,67.95,68.22,67.92,68.22,7875.0,67.95,68.22,67.92,68.22,7875.0
2025-05-29 10:15:00,68.22,68.28,68.05,68.12,8544.0,68.22,68.28,68.05,68.12,8544.0
2025-05-29 10:20:00,68.09,68.14,67.99,68.03,10490.0,68.09,68.14,67.99,68.03,10490.0
2025-05-29 10:25:00,68.08,68.16,67.98,68.02,4124.0,68.08,68.16,67.98,68.02,4124.0
2025-05-29 10:30:00,68.05,68.1,67.87,67.87,12941.0,68.05,68.1,67.87,67.87,12941.0
2025-05-29 10:35:00,67.9,67.97,67.87,67.95,3911.0,67.9,67.97,67.87,67.95,3911.0
2025-05-29 10:40:00,67.93,68.14,67.91,68.14,17102.0,67.93,68.14,67.91,68.14,17102.0
2025-05-29 10:45:00,68.15,68.2,68.11,68.12,5300.0,68.15,68.2,68.11,68.12,5300.0
2025-05-29 10:50:00,68.1,68.21,68.04,68.16,7364.0,68.1,68.21,68.04,68.16,7364.0
2025-05-29 10:55:00,68.17,68.25,68.17,68.22,3930.0,68.17,68.25,68.17,68.22,3930.0
2025-05-29 11:00:00,68.24,68.35,68.15,68.19,7224.0,68.24,68.35,68.15,68.19,7224.0
2025-05-29 11:05:00,68.19,68.19,68.11,68.17,3253.0,68.19,68.19,68.11,68.17,3253.0
2025-05-29 11:10:00,68.17,68.22,68.1,68.1,3036.0,68.17,68.22,68.1,68.1,3036.0
2025-05-29 11:15:00,68.12,68.16,68.1,68.12,7387.0,68.12,68.16,68.1,68.12,7387.0
2025-05-29 11:20:00,68.11,68.19,68.09,68.16,5916.0,68.11,68.19,68.09,68.16,5916.0
2025-05-29 11:25:00,68.19,68.26,68.17,68.24,7591.0,68.19,68.26,68.17,68.24,7591.0
2025-05-29 11:30:00,68.23,68.23,67.99,68.03,6800.0,68.23,68.23,67.99,68.03,6800.0
2025-05-29 11:35:00,68.04,68.09,67.96,67.97,5250.0,68.04,68.09,67.96,67.97,5250.0
2025-05-29 11:40:00,67.95,68.1,67.95,68.06,3828.0,67.95,68.1,67.95,68.06,3828.0
2025-05-29 11:45:00,68.06,68.07,68.01,68.02,3992.0,68.06,68.07,68.01,68.02,3992.0
2025-05-29 11:50:00,68.05,68.14,67.99,68.03,7204.0,68.05,68.14,67.99,68.03,7204.0
2025-05-29 11:55:00,68.02,68.04,67.68,67.7,4074.0,68.02,68.04,67.68,67.7,4074.0
2025-05-29 12:00:00,67.7,67.87,67.67,67.83,18083.0,67.7,67.87,67.67,67.83,18083.0
2025-05-29 12:05:00,67.79,67.88,67.79,67.83,4742.0,67.79,67.88,67.79,67.83,4742.0
2025-05-29 12:10:00,67.85,67.93,67.83,67.89,6155.0,67.85,67.93,67.83,67.89,6155.0
2025-05-29 12:15:00,67.89,67.99,67.89,67.99,4503.0,67.89,67.99,67.89,67.99,4503.0
2025-05-29 12:20:00,68.02,68.05,67.92,67.93,3291.0,68.02,68.05,67.92,67.93,3291.0
2025-05-29 12:25:00,67.91,67.95,67.86,67.93,5069.0,67.91,67.95,67.86,67.93,5069.0
2025-05-29 12:30:00,67.95,68.0,67.93,68.0,4356.0,67.95,68.0,67.93,68.0,4356.0
2025-05-29 12:35:00,67.98,68.0,67.95,67.95,1217.0,67.98,68.0,67.95,67.95,1217.0
2025-05-29 12:40:00,68.01,68.04,67.98,68.02,3444.0,68.01,68.04,67.98,68.02,3444.0
2025-05-29 12:45:00,68.02,68.02,67.92,67.93,3454.0,68.02,68.02,67.92,67.93,3454.0
2025-05-29 12:50:00,67.95,67.98,67.9,67.96,5539.0,67.95,67.98,67.9,67.96,5539.0
2025-05-29 12:55:00,67.97,68.08,67.96,68.07,2811.0,67.97,68.08,67.96,68.07,2811.0
2025-05-29 13:00:00,68.1,68.18,68.1,68.11,3707.0,68.1,68.18,68.1,68.11,3707.0
2025-05-29 13:05:00,68.11,68.11,68.04,68.06,3370.0,68.11,68.11,68.04,68.06,3370.0
2025-05-29 13:10:00,68.06,68.1,68.05,68.06,5284.0,68.06,68.1,68.05,68.06,5284.0
2025-05-29 13:15:00,68.05,68.07,68.03,68.03,3096.0,68.05,68.07,68.03,68.03,3096.0
2025-05-29 13:20:00,68.03,68.1,68.02,68.05,4980.0,68.03,68.1,68.02,68.05,4980.0
2025-05-29 13:25:00,68.02,68.05,68.01,68.01,2512.0,68.02,68.05,68.01,68.01,2512.0
2025-05-29 13:30:00,68.03,68.11,68.02,68.08,6453.0,68.03,68.11,68.02,68.08,6453.0
2025-05-29 13:35:00,68.1,68.15,68.03,68.06,4497.0,68.1,68.15,68.03,68.06,4497.0
2025-05-29 13:40:00,68.08,68.1,68.05,68.07,3161.0,68.08,68.1,68.05,68.07,3161.0
2025-05-29 13:45:00,68.03,68.07,68.0,68.01,2432.0,68.03,68.07,68.0,68.01,2432.0
2025-05-29 13:50:00,68.01,68.07,67.98,67.98,3811.0,68.01,68.07,67.98,67.98,3811.0
2025-05-29 13:55:00,67.98,68.02,67.96,67.96,1624.0,67.98,68.02,67.96,67.96,1624.0
2025-05-29 14:00:00,67.97,68.04,67.97,68.03,4228.0,67.97,68.04,67.97,68.03,4228.0
2025-05-29 14:05:00,68.02,68.08,68.02,68.03,3676.0,68.02,68.08,68.02,68.03,3676.0
2025-05-29 14:10:00,68.02,68.04,68.0,68.03,4144.0,68.02,68.04,68.0,68.03,4144.0
2025-05-29 14:15:00,68.0,68.01,67.9,67.9,2083.0,68.0,68.01,67.9,67.9,2083.0
2025-05-29 14:20:00,67.89,67.9,67.82,67.87,5797.0,67.89,67.9,67.82,67.87,5797.0
2025-05-29 14:25:00,67.87,67.92,67.85,67.88,6167.0,67.87,67.92,67.85,67.88,6167.0
2025-05-29 14:30:00,67.89,67.92,67.86,67.9,10253.0,67.89,67.92,67.86,67.9,10253.0
2025-05-29 14:35:00,67.9,67.98,67.88,67.95,14043.0,67.9,67.98,67.88,67.95,14043.0
2025-05-29 14:40:00,67.95,67.99,67.93,67.93,7300.0,67.95,67.99,67.93,67.93,7300.0
2025-05-29 14:45:00,67.94,68.01,67.94,68.0,4547.0,67.94,68.01,67.94,68.0,4547.0
2025-05-29 14:50:00,67.99,68.05,67.99,68.02,6449.0,67.99,68.05,67.99,68.02,6449.0
2025-05-29 14:55:00,68.02,68.04,67.88,67.94,6133.0,68.02,68.04,67.88,67.94,6133.0
2025-05-29 15:00:00,67.94,67.99,67.94,67.96,3783.0,67.94,67.99,67.94,67.96,3783.0
2025-05-29 15:05:00,67.97,68.02,67.87,67.9,14478.0,67.97,68.02,67.87,67.9,14478.0
2025-05-29 15:10:00,67.9,67.9,67.78,67.81,18538.0,67.9,67.9,67.78,67.81,18538.0
2025-05-29 15:15:00,67.82,67.88,67.8,67.86,6501.0,67.82,67.88,67.8,67.86,6501.0
2025-05-29 15:20:00,67.88,67.96,67.87,67.95,6667.0,67.88,67.96,67.87,67.95,6667.0
2025-05-29 15:25:00,67.96,67.99,67.94,67.98,8959.0,67.96,67.99,67.94,67.98,8959.0
2025-05-29 15:30:00,67.98,68.07,67.97,68.02,6536.0,67.98,68.07,67.97,68.02,6536.0
2025-05-29 15:35:00,68.02,68.05,67.99,68.03,7282.0,68.02,68.05,67.99,68.03,7282.0
2025-05-29 15:40:00,68.03,68.07,68.02,68.06,12005.0,68.03,68.07,68.02,68.06,12005.0
2025-05-29 15:45:00,68.05,68.13,68.03,68.03,15418.0,68.05,68.13,68.03,68.03,15418.0
2025-05-29 15:50:00,68.07,68.12,68.04,68.06,21020.0,68.07,68.12,68.04,68.06,21020.0
2025-05-29 15:55:00,68.07,68.15,68.05,68.09,82182.0,68.07,68.15,68.05,68.09,82182.0
2025-05-30 09:30:00,67.23,67.66,66.51,66.82,45288.0,67.23,67.66,66.51,66.82,45288.0
2025-05-30 09:35:00,66.85,66.93,66.45,66.86,12665.0,66.85,66.93,66.45,66.86,12665.0
2025-05-30 09:40:00,66.75,67.12,66.75,66.93,7528.0,66.75,67.12,66.75,66.93,7528.0
2025-05-30 09:45:00,66.93,67.17,66.93,67.05,7752.0,66.93,67.17,66.93,67.05,7752.0
2025-05-30 09:50:00,67.05,67.13,66.95,67.09,6323.0,67.05,67.13,66.95,67.09,6323.0
2025-05-30 09:55:00,67.11,67.11,66.82,66.84,9325.0,67.11,67.11,66.82,66.84,9325.0
2025-05-30 10:00:00,66.79,66.99,66.79,66.87,20414.0,66.79,66.99,66.79,66.87,20414.0
2025-05-30 10:05:00,66.87,67.04,66.86,67.0,9457.0,66.87,67.04,66.86,67.0,9457.0
2025-05-30 10:10:00,67.09,67.18,67.0,67.05,11822.0,67.09,67.18,67.0,67.05,11822.0
2025-05-30 10:15:00,67.05,67.11,67.0,67.03,4339.0,67.05,67.11,67.0,67.03,4339.0
2025-05-30 10:20:00,67.03,67.11,66.93,67.09,13796.0,67.03,67.11,66.93,67.09,13796.0
2025-05-30 10:25:00,67.13,67.24,67.09,67.24,3894.0,67.13,67.24,67.09,67.24,3894.0
2025-05-30 10:30:00,67.2,67.38,67.2,67.31,21852.0,67.2,67.38,67.2,67.31,21852.0
2025-05-30 10:35:00,67.31,67.38,67.27,67.38,14776.0,67.31,67.38,67.27,67.38,14776.0
2025-05-30 10:40:00,67.37,67.38,67.23,67.26,8912.0,67.37,67.38,67.23,67.26,8912.0
2025-05-30 10:45:00,67.2,67.26,67.15,67.2,4064.0,67.2,67.26,67.15,67.2,4064.0
2025-05-30 10:50:00,67.18,67.38,67.16,67.35,5267.0,67.18,67.38,67.16,67.35,5267.0
2025-05-30 10:55:00,67.38,67.51,67.35,67.45,35703.0,67.38,67.51,67.35,67.45,35703.0
2025-05-30 11:00:00,67.42,67.45,67.39,67.44,3576.0,67.42,67.45,67.39,67.44,3576.0
2025-05-30 11:05:00,67.43,67.51,67.41,67.41,11667.0,67.43,67.51,67.41,67.41,11667.0
2025-05-30 11:10:00,67.4,67.41,67.34,67.4,3621.0,67.4,67.41,67.34,67.4,3621.0
2025-05-30 11:15:00,67.39,67.39,67.29,67.31,6246.0,67.39,67.39,67.29,67.31,6246.0
2025-05-30 11:20:00,67.31,67.45,67.31,67.43,3919.0,67.31,67.45,67.31,67.43,3919.0
2025-05-30 11:25:00,67.42,67.59,67.4,67.59,7052.0,67.42,67.59,67.4,67.59,7052.0
2025-05-30 11:30:00,67.54,67.59,67.41,67.44,7116.0,67.54,67.59,67.41,67.44,7116.0
2025-05-30 11:35:00,67.44,67.48,67.42,67.47,2789.0,67.44,67.48,67.42,67.47,2789.0
2025-05-30 11:40:00,67.47,67.47,67.39,67.44,7455.0,67.47,67.47,67.39,67.44,7455.0
2025-05-30 11:45:00,67.4,67.42,67.33,67.41,2793.0,67.4,67.42,67.33,67.41,2793.0
2025-05-30 11:50:00,67.48,67.52,67.43,67.47,2993.0,67.48,67.52,67.43,67.47,2993.0
2025-05-30 11:55:00,67.51,67.51,67.37,67.37,3323.0,67.51,67.51,67.37,67.37,3323.0
2025-05-30 12:00:00,67.41,67.41,67.3,67.33,2100.0,67.41,67.41,67.3,67.33,2100.0
2025-05-30 12:05:00,67.3,67.48,67.3,67.48,4357.0,67.3,67.48,67.3,67.48,4357.0
2025-05-30 12:10:00,67.49,67.53,67.45,67.53,3771.0,67.49,67.53,67.45,67.53,3771.0
2025-05-30 12:15:00,67.56,67.59,67.42,67.42,6309.0,67.56,67.59,67.42,67.42,6309.0
2025-05-30 12:20:00,67.43,67.47,67.36,67.38,2186.0,67.43,67.47,67.36,67.38,2186.0
2025-05-30 12:25:00,67.36,67.41,67.2,67.24,4682.0,67.36,67.41,67.2,67.24,4682.0
2025-05-30 12:30:00,67.19,67.19,66.88,67.03,13618.0,67.19,67.19,66.88,67.03,13618.0
2025-05-30 12:35:00,67.02,67.24,66.94,67.22,16021.0,67.02,67.24,66.94,67.22,16021.0
2025-05-30 12:40:00,67.19,67.23,67.08,67.09,1650.0,67.19,67.23,67.08,67.09,1650.0
2025-05-30 12:45:00,67.09,67.09,67.0,67.03,9344.0,67.09,67.09,67.0,67.03,9344.0
2025-05-30 12:50:00,67.03,67.03,66.96,67.0,10053.0,67.03,67.03,66.96,67.0,10053.0
2025-05-30 12:55:00,67.01,67.04,66.98,67.02,5010.0,67.01,67.04,66.98,67.02,5010.0
2025-05-30 13:00:00,67.0,67.16,67.0,67.14,5314.0,67.0,67.16,67.0,67.14,5314.0
2025-05-30 13:05:00,67.22,67.32,67.22,67.3,3885.0,67.22,67.32,67.22,67.3,3885.0
2025-05-30 13:10:00,67.28,67.3,67.24,67.3,4049.0,67.28,67.3,67.24,67.3,4049.0
2025-05-30 13:15:00,67.25,67.27,67.21,67.27,7562.0,67.25,67.27,67.21,67.27,7562.0
2025-05-30 13:20:00,67.28,67.31,67.2,67.24,7851.0,67.28,67.31,67.2,67.24,7851.0
2025-05-30 13:25:00,67.23,67.32,67.21,67.29,6011.0,67.23,67.32,67.21,67.29,6011.0
2025-05-30 13:30:00,67.34,67.42,67.33,67.42,6019.0,67.34,67.42,67.33,67.42,6019.0
2025-05-30 13:35:00,67.42,67.44,67.37,67.41,3034.0,67.42,67.44,67.37,67.41,3034.0
2025-05-30 13:40:00,67.43,67.44,67.28,67.28,5334.0,67.43,67.44,67.28,67.28,5334.0
2025-05-30 13:45:00,67.29,67.31,67.19,67.23,7536.0,67.29,67.31,67.19,67.23,7536.0
2025-05-30 13:50:00,67.23,67.3,67.23,67.27,11678.0,67.23,67.3,67.23,67.27,11678.0
2025-05-30 13:55:00,67.27,67.27,67.13,67.17,20176.0,67.27,67.27,67.13,67.17,20176.0
2025-05-30 14:00:00,67.17,67.29,67.16,67.28,29812.0,67.17,67.29,67.16,67.28,29812.0
2025-05-30 14:05:00,67.27,67.38,67.24,67.38,5247.0,67.27,67.38,67.24,67.38,5247.0
2025-05-30 14:10:00,67.34,67.36,67.26,67.28,11970.0,67.34,67.36,67.26,67.28,11970.0
2025-05-30 14:15:00,67.26,67.42,67.18,67.42,19089.0,67.26,67.42,67.18,67.42,19089.0
2025-05-30 14:20:00,67.4,67.48,67.37,67.42,9765.0,67.4,67.48,67.37,67.42,9765.0
2025-05-30 14:25:00,67.39,67.46,67.39,67.42,4875.0,67.39,67.46,67.39,67.42,4875.0
2025-05-30 14:30:00,67.43,67.45,67.32,67.33,19109.0,67.43,67.45,67.32,67.33,19109.0
2025-05-30 14:35:00,67.34,67.37,67.31,67.34,6414.0,67.34,67.37,67.31,67.34,6414.0
2025-05-30 14:40:00,67.35,67.35,67.28,67.29,5595.0,67.35,67.35,67.28,67.29,5595.0
2025-05-30 14:45:00,67.3,67.41,67.3,67.41,9499.0,67.3,67.41,67.3,67.41,9499.0
2025-05-30 14:50:00,67.4,67.51,67.4,67.47,14886.0,67.4,67.51,67.4,67.47,14886.0
2025-05-30 14:55:00,67.46,67.51,67.43,67.47,76952.0,67.46,67.51,67.43,67.47,76952.0
2025-05-30 15:00:00,67.46,67.62,67.46,67.6,14571.0,67.46,67.62,67.46,67.6,14571.0
2025-05-30 15:05:00,67.6,67.63,67.48,67.48,15368.0,67.6,67.63,67.48,67.48,15368.0
2025-05-30 15:10:00,67.49,67.56,67.48,67.53,18144.0,67.49,67.56,67.48,67.53,18144.0
2025-05-30 15:15:00,67.49,67.56,67.47,67.56,12084.0,67.49,67.56,67.47,67.56,12084.0
2025-05-30 15:20:00,67.53,67.53,67.44,67.5,11660.0,67.53,67.53,67.44,67.5,11660.0
2025-05-30 15:25:00,67.49,67.57,67.49,67.55,12827.0,67.49,67.57,67.49,67.55,12827.0
2025-05-30 15:30:00,67.53,67.53,67.41,67.48,16203.0,67.53,67.53,67.41,67.48,16203.0
2025-05-30 15:35:00,67.48,67.49,67.35,67.4,24837.0,67.48,67.49,67.35,67.4,24837.0
2025-05-30 15:40:00,67.39,67.4,67.26,67.33,21185.0,67.39,67.4,67.26,67.33,21185.0
2025-05-30 15:45:00,67.34,67.34,67.24,67.24,31442.0,67.34,67.34,67.24,67.24,31442.0
2025-05-30 15:50:00,67.26,67.27,66.93,66.97,50619.0,67.26,67.27,66.93,66.97,50619.0
2025-05-30 15:55:00,66.98,67.12,66.82,66.83,287589.0,66.98,67.12,66.82,66.83,287589.0
2025-06-02 09:30:00,66.2,66.67,65.76,65.78,29340.0,66.2,66.67,65.76,65.78,29340.0
2025-06-02 09:35:00,65.76,65.8,65.27,65.39,20971.0,65.76,65.8,65.27,65.39,20971.0
2025-06-02 09:40:00,65.39,65.39,65.04,65.09,11487.0,65.39,65.39,65.04,65.09,11487.0
2025-06-02 09:45:00,65.18,65.18,64.89,65.0,6035.0,65.18,65.18,64.89,65.0,6035.0
2025-06-02 09:50:00,64.92,64.93,64.62,64.92,27386.0,64.92,64.93,64.62,64.92,27386.0
2025-06-02 09:55:00,65.06,65.06,64.88,65.02,19023.0,65.06,65.06,64.88,65.02,19023.0
2025-06-02 10:00:00,64.88,65.0,64.72,64.97,10635.0,64.88,65.0,64.72,64.97,10635.0
2025-06-02 10:05:00,64.97,65.17,64.96,65.09,9197.0,64.97,65.17,64.96,65.09,9197.0
2025-06-02 10:10:00,65.06,65.21,65.06,65.2,12617.0,65.06,65.21,65.06,65.2,12617.0
2025-06-02 10:15:00,65.21,65.24,65.02,65.03,11555.0,65.21,65.24,65.02,65.03,11555.0
2025-06-02 10:20:00,65.0,65.37,64.98,65.09,12402.0,65.0,65.37,64.98,65.09,12402.0
2025-06-02 10:25:00,65.1,65.28,65.05,65.28,14442.0,65.1,65.28,65.05,65.28,14442.0
2025-06-02 10:30:00,65.28,65.29,65.11,65.16,6432.0,65.28,65.29,65.11,65.16,6432.0
2025-06-02 10:35:00,65.19,65.25,65.02,65.02,10202.0,65.19,65.25,65.02,65.02,10202.0
2025-06-02 10:40:00,64.96,64.97,64.81,64.86,10732.0,64.96,64.97,64.81,64.86,10732.0
2025-06-02 10:45:00,64.89,65.0,64.76,65.0,41787.0,64.89,65.0,64.76,65.0,41787.0
2025-06-02 10:50:00,65.0,65.08,64.95,65.02,8819.0,65.0,65.08,64.95,65.02,8819.0
2025-06-02 10:55:00,65.01,65.16,64.97,65.15,12206.0,65.01,65.16,64.97,65.15,12206.0
2025-06-02 11:00:00,65.14,65.25,65.07,65.08,20529.0,65.14,65.25,65.07,65.08,20529.0
2025-06-02 11:05:00,65.14,65.19,65.0,65.03,8092.0,65.14,65.19,65.0,65.03,8092.0
2025-06-02 11:10:00,65.02,65.14,65.0,65.06,6657.0,65.02,65.14,65.0,65.06,6657.0
2025-06-02 11:15:00,65.05,65.15,65.04,65.12,4189.0,65.05,65.15,65.04,65.12,4189.0
2025-06-02 11:20:00,65.11,65.25,65.11,65.24,36331.0,65.11,65.25,65.11,65.24,36331.0
2025-06-02 11:25:00,65.24,65.27,65.02,65.02,15723.0,65.24,65.27,65.02,65.02,15723.0
2025-06-02 11:30:00,65.02,65.09,64.93,64.93,6107.0,65.02,65.09,64.93,64.93,6107.0
2025-06-02 11:35:00,64.93,65.0,64.92,64.99,3843.0,64.93,65.0,64.92,64.99,3843.0
2025-06-02 11:40:00,64.99,65.05,64.93,65.05,7696.0,64.99,65.05,64.93,65.05,7696.0
2025-06-02 11:45:00,65.03,65.04,64.96,65.03,7673.0,65.03,65.04,64.96,65.03,7673.0
2025-06-02 11:50:00,65.02,65.12,65.02,65.09,8882.0,65.02,65.12,65.02,65.09,8882.0
2025-06-02 11:55:00,65.09,65.09,64.92,64.95,6765.0,65.09,65.09,64.92,64.95,6765.0
2025-06-02 12:00:00,64.94,64.94,64.74,64.76,8673.0,64.94,64.94,64.74,64.76,8673.0
2025-06-02 12:05:00,64.76,64.78,64.69,64.78,4553.0,64.76,64.78,64.69,64.78,4553.0
2025-06-02 12:10:00,64.8,64.85,64.76,64.84,3684.0,64.8,64.85,64.76,64.84,3684.0
2025-06-02 12:15:00,64.84,64.91,64.77,64.9,7217.0,64.84,64.91,64.77,64.9,7217.0
2025-06-02 12:20:00,64.89,64.93,64.88,64.92,3696.0,64.89,64.93,64.88,64.92,3696.0
2025-06-02 12:25:00,64.92,64.96,64.9,64.93,4534.0,64.92,64.96,64.9,64.93,4534.0
2025-06-02 12:30:00,64.9,64.97,64.9,64.95,2356.0,64.9,64.97,64.9,64.95,2356.0
2025-06-02 12:35:00,64.97,65.01,64.95,64.99,5130.0,64.97,65.01,64.95,64.99,5130.0
2025-06-02 12:40:00,64.99,65.0,64.95,64.98,7052.0,64.99,65.0,64.95,64.98,7052.0
2025-06-02 12:45:00,64.98,65.05,64.98,65.01,9005.0,64.98,65.05,64.98,65.01,9005.0
2025-06-02 12:50:00,64.99,65.16,64.99,65.16,9518.0,64.99,65.16,64.99,65.16,9518.0
2025-06-02 12:55:00,65.18,65.18,65.05,65.05,3867.0,65.18,65.18,65.05,65.05,3867.0
2025-06-02 13:00:00,65.06,65.16,65.06,65.1,9913.0,65.06,65.16,65.06,65.1,9913.0
2025-06-02 13:05:00,65.1,65.11,65.08,65.1,4881.0,65.1,65.11,65.08,65.1,4881.0
2025-06-02 13:10:00,65.1,65.11,65.06,65.06,6510.0,65.1,65.11,65.06,65.06,6510.0
2025-06-02 13:15:00,65.05,65.16,65.04,65.08,7129.0,65.05,65.16,65.04,65.08,7129.0
2025-06-02 13:20:00,65.06,65.08,65.03,65.03,7554.0,65.06,65.08,65.03,65.03,7554.0
2025-06-02 13:25:00,65.06,65.11,65.04,65.08,7464.0,65.06,65.11,65.04,65.08,7464.0
2025-06-02 13:30:00,65.11,65.2,65.09,65.18,10747.0,65.11,65.2,65.09,65.18,10747.0
2025-06-02 13:35:00,65.18,65.23,65.15,65.17,23659.0,65.18,65.23,65.15,65.17,23659.0
2025-06-02 13:40:00,65.17,65.19,65.07,65.08,14154.0,65.17,65.19,65.07,65.08,14154.0
2025-06-02 13:45:00,65.09,65.11,65.06,65.1,7047.0,65.09,65.11,65.06,65.1,7047.0
2025-06-02 13:50:00,65.1,65.11,64.97,64.98,8561.0,65.1,65.11,64.97,64.98,8561.0
2025-06-02 13:55:00,64.94,65.03,64.94,65.03,4411.0,64.94,65.03,64.94,65.03,4411.0
2025-06-02 14:00:00,64.99,65.04,64.89,64.94,4692.0,64.99,65.04,64.89,64.94,4692.0
2025-06-02 14:05:00,64.92,64.97,64.88,64.88,2109.0,64.92,64.97,64.88,64.88,2109.0
2025-06-02 14:10:00,64.89,65.01,64.89,65.01,5597.0,64.89,65.01,64.89,65.01,5597.0
2025-06-02 14:15:00,65.01,65.13,65.0,65.13,5802.0,65.01,65.13,65.0,65.13,5802.0
2025-06-02 14:20:00,65.11,65.21,65.09,65.11,8638.0,65.11,65.21,65.09,65.11,8638.0
2025-06-02 14:25:00,65.11,65.15,65.06,65.06,5470.0,65.11,65.15,65.06,65.06,5470.0
2025-06-02 14:30:00,65.08,65.13,65.04,65.12,5155.0,65.08,65.13,65.04,65.12,5155.0
2025-06-02 14:35:00,65.14,65.16,65.1,65.13,7652.0,65.14,65.16,65.1,65.13,7652.0
2025-06-02 14:40:00,65.14,65.17,65.12,65.15,3502.0,65.14,65.17,65.12,65.15,3502.0
2025-06-02 14:45:00,65.14,65.16,65.1,65.12,5853.0,65.14,65.16,65.1,65.12,5853.0
2025-06-02 14:50:00,65.11,65.17,65.1,65.14,4422.0,65.11,65.17,65.1,65.14,4422.0
2025-06-02 14:55:00,65.14,65.22,65.13,65.18,6600.0,65.14,65.22,65.13,65.18,6600.0
2025-06-02 15:00:00,65.17,65.19,65.08,65.1,7929.0,65.17,65.19,65.08,65.1,7929.0
2025-06-02 15:05:00,65.08,65.11,64.98,65.01,11580.0,65.08,65.11,64.98,65.01,11580.0
2025-06-02 15:10:00,65.01,65.05,64.97,65.03,10802.0,65.01,65.05,64.97,65.03,10802.0
2025-06-02 15:15:00,65.04,65.07,65.03,65.06,8202.0,65.04,65.07,65.03,65.06,8202.0
2025-06-02 15:20:00,65.05,65.17,65.05,65.17,13203.0,65.05,65.17,65.05,65.17,13203.0
2025-06-02 15:25:00,65.17,65.18,65.13,65.14,10870.0,65.17,65.18,65.13,65.14,10870.0
2025-06-02 15:30:00,65.14,65.14,65.06,65.09,7516.0,65.14,65.14,65.06,65.09,7516.0
2025-06-02 15:35:00,65.09,65.12,65.06,65.1,12520.0,65.09,65.12,65.06,65.1,12520.0
2025-06-02 15:40:00,65.09,65.09,65.03,65.04,17652.0,65.09,65.09,65.03,65.04,17652.0
2025-06-02 15:45:00,65.04,65.1,65.04,65.06,17576.0,65.04,65.1,65.04,65.06,17576.0
2025-06-02 15:50:00,65.07,65.19,65.06,65.18,41022.0,65.07,65.19,65.06,65.18,41022.0
2025-06-02 15:55:00,65.19,65.35,65.13,65.31,183641.0,65.19,65.35,65.13,65.31,183641.0
2025-06-03 09:30:00,65.21,65.3,64.76,65.13,29475.0,65.21,65.3,64.76,65.13,29475.0
2025-06-03 09:35:00,64.98,65.2,64.96,65.17,6273.0,64.98,65.2,64.96,65.17,6273.0
2025-06-03 09:40:00,65.17,65.34,65.1,65.29,8638.0,65.17,65.34,65.1,65.29,8638.0
2025-06-03 09:45:00,65.31,65.57,65.31,65.56,9600.0,65.31,65.57,65.31,65.56,9600.0
2025-06-03 09:50:00,65.49,65.67,65.41,65.67,7212.0,65.49,65.67,65.41,65.67,7212.0
2025-06-03 09:55:00,65.69,65.69,65.33,65.33,14458.0,65.69,65.69,65.33,65.33,14458.0
2025-06-03 10:00:00,65.38,65.53,65.38,65.48,25201.0,65.38,65.53,65.38,65.48,25201.0
2025-06-03 10:05:00,65.47,65.49,65.25,65.48,7868.0,65.47,65.49,65.25,65.48,7868.0
2025-06-03 10:10:00,65.48,65.81,65.46,65.78,17980.0,65.48,65.81,65.46,65.78,17980.0
2025-06-03 10:15:00,65.79,65.93,65.79,65.88,10311.0,65.79,65.93,65.79,65.88,10311.0
2025-06-03 10:20:00,65.93,66.07,65.82,66.06,16833.0,65.93,66.07,65.82,66.06,16833.0
2025-06-03 10:25:00,66.06,66.25,66.06,66.24,19695.0,66.06,66.25,66.06,66.24,19695.0
2025-06-03 10:30:00,66.2,66.32,66.2,66.31,21255.0,66.2,66.32,66.2,66.31,21255.0
2025-06-03 10:35:00,66.3,66.47,66.29,66.44,25102.0,66.3,66.47,66.29,66.44,25102.0
2025-06-03 10:40:00,66.46,66.53,66.34,66.42,43298.0,66.46,66.53,66.34,66.42,43298.0
2025-06-03 10:45:00,66.41,66.47,66.4,66.45,9813.0,66.41,66.47,66.4,66.45,9813.0
2025-06-03 10:50:00,66.45,66.46,66.2,66.2,18951.0,66.45,66.46,66.2,66.2,18951.0
2025-06-03 10:55:00,66.21,66.26,66.13,66.14,8182.0,66.21,66.26,66.13,66.14,8182.0
2025-06-03 11:00:00,66.12,66.51,66.1,66.47,48452.0,66.12,66.51,66.1,66.47,48452.0
2025-06-03 11:05:00,66.47,66.63,66.47,66.55,7698.0,66.47,66.63,66.47,66.55,7698.0
2025-06-03 11:10:00,66.55,66.64,66.51,66.53,8595.0,66.55,66.64,66.51,66.53,8595.0
2025-06-03 11:15:00,66.52,66.6,66.47,66.49,5028.0,66.52,66.6,66.47,66.49,5028.0
2025-06-03 11:20:00,66.47,66.58,66.46,66.58,4351.0,66.47,66.58,66.46,66.58,4351.0
2025-06-03 11:25:00,66.58,66.6,66.46,66.5,10761.0,66.58,66.6,66.46,66.5,10761.0
2025-06-03 11:30:00,66.5,66.54,66.41,66.49,5515.0,66.5,66.54,66.41,66.49,5515.0
2025-06-03 11:35:00,66.45,66.62,66.45,66.56,16313.0,66.45,66.62,66.45,66.56,16313.0
2025-06-03 11:40:00,66.57,66.6,66.53,66.54,11929.0,66.57,66.6,66.53,66.54,11929.0
2025-06-03 11:45:00,66.52,66.71,66.49,66.69,54708.0,66.52,66.71,66.49,66.69,54708.0
2025-06-03 11:50:00,66.68,66.69,66.6,66.67,4711.0,66.68,66.69,66.6,66.67,4711.0
2025-06-03 11:55:00,66.65,66.72,66.6,66.7,4329.0,66.65,66.72,66.6,66.7,4329.0
2025-06-03 12:00:00,66.68,66.78,66.67,66.77,4535.0,66.68,66.78,66.67,66.77,4535.0
2025-06-03 12:05:00,66.77,66.85,66.74,66.78,4620.0,66.77,66.85,66.74,66.78,4620.0
2025-06-03 12:10:00,66.75,66.81,66.71,66.8,4115.0,66.75,66.81,66.71,66.8,4115.0
2025-06-03 12:15:00,66.85,66.96,66.85,66.96,4602.0,66.85,66.96,66.85,66.96,4602.0
2025-06-03 12:20:00,66.93,66.93,66.86,66.9,17761.0,66.93,66.93,66.86,66.9,17761.0
2025-06-03 12:25:00,66.9,66.93,66.88,66.91,9033.0,66.9,66.93,66.88,66.91,9033.0
2025-06-03 12:30:00,66.88,66.97,66.86,66.91,6159.0,66.88,66.97,66.86,66.91,6159.0
2025-06-03 12:35:00,66.91,66.92,66.85,66.85,3466.0,66.91,66.92,66.85,66.85,3466.0
2025-06-03 12:40:00,66.85,66.95,66.85,66.87,4969.0,66.85,66.95,66.85,66.87,4969.0
2025-06-03 12:45:00,66.87,66.96,66.87,66.93,2700.0,66.87,66.96,66.87,66.93,2700.0
2025-06-03 12:50:00,66.97,67.02,66.96,67.01,9707.0,66.97,67.02,66.96,67.01,9707.0
2025-06-03 12:55:00,66.98,67.02,66.98,67.01,2662.0,66.98,67.02,66.98,67.01,2662.0
2025-06-03 13:00:00,67.03,67.03,66.91,66.91,6062.0,67.03,67.03,66.91,66.91,6062.0
2025-06-03 13:05:00,66.89,66.93,66.88,66.88,4285.0,66.89,66.93,66.88,66.88,4285.0
2025-06-03 13:10:00,66.94,66.94,66.85,66.88,3222.0,66.94,66.94,66.85,66.88,3222.0
2025-06-03 13:15:00,66.87,66.92,66.82,66.88,3452.0,66.87,66.92,66.82,66.88,3452.0
2025-06-03 13:20:00,66.85,66.88,66.83,66.83,5427.0,66.85,66.88,66.83,66.83,5427.0
2025-06-03 13:25:00,66.8,66.88,66.77,66.81,4145.0,66.8,66.88,66.77,66.81,4145.0
2025-06-03 13:30:00,66.83,66.88,66.81,66.88,3417.0,66.83,66.88,66.81,66.88,3417.0
2025-06-03 13:35:00,66.85,66.85,66.81,66.83,3061.0,66.85,66.85,66.81,66.83,3061.0
2025-06-03 13:40:00,66.84,66.84,66.76,66.83,6152.0,66.84,66.84,66.76,66.83,6152.0
2025-06-03 13:45:00,66.81,66.9,66.79,66.86,4808.0,66.81,66.9,66.79,66.86,4808.0
2025-06-03 13:50:00,66.85,66.9,66.81,66.85,6644.0,66.85,66.9,66.81,66.85,6644.0
2025-06-03 13:55:00,66.84,66.85,66.77,66.8,4273.0,66.84,66.85,66.77,66.8,4273.0
2025-06-03 14:00:00,66.81,66.83,66.68,66.77,10265.0,66.81,66.83,66.68,66.77,10265.0
2025-06-03 14:05:00,66.78,66.9,66.74,66.89,7330.0,66.78,66.9,66.74,66.89,7330.0
2025-06-03 14:10:00,66.87,66.92,66.76,66.81,12532.0,66.87,66.92,66.76,66.81,12532.0
2025-06-03 14:15:00,66.82,66.86,66.77,66.85,5855.0,66.82,66.86,66.77,66.85,5855.0
2025-06-03 14:20:00,66.84,66.91,66.84,66.9,5203.0,66.84,66.91,66.84,66.9,5203.0
2025-06-03 14:25:00,66.88,66.94,66.88,66.93,5589.0,66.88,66.94,66.88,66.93,5589.0
2025-06-03 14:30:00,66.94,67.0,66.88,66.99,16956.0,66.94,67.0,66.88,66.99,16956.0
2025-06-03 14:35:00,66.95,67.0,66.94,66.96,9745.0,66.95,67.0,66.94,66.96,9745.0
2025-06-03 14:40:00,66.94,66.98,66.9,66.97,7782.0,66.94,66.98,66.9,66.97,7782.0
2025-06-03 14:45:00,66.98,67.08,66.97,67.0,11388.0,66.98,67.08,66.97,67.0,11388.0
2025-06-03 14:50:00,67.01,67.01,66.91,66.98,6911.0,67.01,67.01,66.91,66.98,6911.0
2025-06-03 14:55:00,67.0,67.01,66.94,66.94,6208.0,67.0,67.01,66.94,66.94,6208.0
2025-06-03 15:00:00,66.93,66.96,66.91,66.92,4878.0,66.93,66.96,66.91,66.92,4878.0
2025-06-03 15:05:00,66.91,66.95,66.91,66.95,8836.0,66.91,66.95,66.91,66.95,8836.0
2025-06-03 15:10:00,66.95,66.96,66.87,66.94,8932.0,66.95,66.96,66.87,66.94,8932.0
2025-06-03 15:15:00,66.96,66.98,66.91,66.98,13962.0,66.96,66.98,66.91,66.98,13962.0
2025-06-03 15:20:00,66.96,66.98,66.9,66.94,9658.0,66.96,66.98,66.9,66.94,9658.0
2025-06-03 15:25:00,66.94,66.94,66.88,66.91,10945.0,66.94,66.94,66.88,66.91,10945.0
2025-06-03 15:30:00,66.9,66.94,66.88,66.92,8462.0,66.9,66.94,66.88,66.92,8462.0
2025-06-03 15:35:00,66.91,67.08,66.91,66.98,38132.0,66.91,67.08,66.91,66.98,38132.0
2025-06-03 15:40:00,66.97,67.01,66.87,66.89,15636.0,66.97,67.01,66.87,66.89,15636.0
2025-06-03 15:45:00,66.9,66.92,66.81,66.82,22463.0,66.9,66.92,66.81,66.82,22463.0
2025-06-03 15:50:00,66.81,66.86,66.75,66.8,41914.0,66.81,66.86,66.75,66.8,41914.0
2025-06-03 15:55:00,66.79,66.95,66.78,66.89,114296.0,66.79,66.95,66.78,66.89,114296.0
2025-06-04 09:30:00,66.19,66.36,65.66,66.24,79792.0,66.19,66.36,65.66,66.24,79792.0
2025-06-04 09:35:00,66.24,66.24,65.95,66.09,14384.0,66.24,66.24,65.95,66.09,14384.0
2025-06-04 09:40:00,66.09,66.25,65.89,65.92,36902.0,66.09,66.25,65.89,65.92,36902.0
2025-06-04 09:45:00,65.92,66.01,65.61,65.65,42020.0,65.92,66.01,65.61,65.65,42020.0
2025-06-04 09:50:00,65.65,65.69,65.36,65.44,14485.0,65.65,65.69,65.36,65.44,14485.0
2025-06-04 09:55:00,65.42,65.72,65.34,65.72,15258.0,65.42,65.72,65.34,65.72,15258.0
2025-06-04 10:00:00,65.66,65.66,65.35,65.53,9527.0,65.66,65.66,65.35,65.53,9527.0
2025-06-04 10:05:00,65.49,65.57,65.31,65.56,7304.0,65.49,65.57,65.31,65.56,7304.0
2025-06-04 10:10:00,65.57,65.64,65.51,65.64,5210.0,65.57,65.64,65.51,65.64,5210.0
2025-06-04 10:15:00,65.6,65.9,65.6,65.74,53802.0,65.6,65.9,65.6,65.74,53802.0
2025-06-04 10:20:00,65.74,65.77,65.44,65.57,11350.0,65.74,65.77,65.44,65.57,11350.0
2025-06-04 10:25:00,65.57,65.73,65.55,65.69,10377.0,65.57,65.73,65.55,65.69,10377.0
2025-06-04 10:30:00,65.69,65.71,65.58,65.65,13148.0,65.69,65.71,65.58,65.65,13148.0
2025-06-04 10:35:00,65.65,65.69,65.4,65.42,6546.0,65.65,65.69,65.4,65.42,6546.0
2025-06-04 10:40:00,65.39,65.39,64.77,65.3,141541.0,65.39,65.39,64.77,65.3,141541.0
2025-06-04 10:45:00,65.25,65.65,65.24,65.55,11010.0,65.25,65.65,65.24,65.55,11010.0
2025-06-04 10:50:00,65.49,65.64,65.49,65.59,23354.0,65.49,65.64,65.49,65.59,23354.0
2025-06-04 10:55:00,65.6,65.83,65.54,65.77,68702.0,65.6,65.83,65.54,65.77,68702.0
2025-06-04 11:00:00,65.78,66.0,65.7,65.94,15477.0,65.78,66.0,65.7,65.94,15477.0
2025-06-04 11:05:00,65.92,65.96,65.8,65.84,6708.0,65.92,65.96,65.8,65.84,6708.0
2025-06-04 11:10:00,65.84,65.87,65.79,65.79,12839.0,65.84,65.87,65.79,65.79,12839.0
2025-06-04 11:15:00,65.83,65.88,65.78,65.82,13579.0,65.83,65.88,65.78,65.82,13579.0
2025-06-04 11:20:00,65.88,65.88,65.76,65.85,6514.0,65.88,65.88,65.76,65.85,6514.0
2025-06-04 11:25:00,65.84,65.91,65.81,65.85,12096.0,65.84,65.91,65.81,65.85,12096.0
2025-06-04 11:30:00,65.85,65.87,65.79,65.84,5539.0,65.85,65.87,65.79,65.84,5539.0
2025-06-04 11:35:00,65.82,65.87,65.79,65.81,18073.0,65.82,65.87,65.79,65.81,18073.0
2025-06-04 11:40:00,65.81,65.85,65.7,65.73,5078.0,65.81,65.85,65.7,65.73,5078.0
2025-06-04 11:45:00,65.75,65.92,65.74,65.92,5599.0,65.75,65.92,65.74,65.92,5599.0
2025-06-04 11:50:00,65.93,66.03,65.9,66.03,3084.0,65.93,66.03,65.9,66.03,3084.0
2025-06-04 11:55:00,66.04,66.05,65.84,65.88,6748.0,66.04,66.05,65.84,65.88,6748.0
2025-06-04 12:00:00,65.95,65.95,65.87,65.94,1005.0,65.95,65.95,65.87,65.94,1005.0
2025-06-04 12:05:00,65.95,65.95,65.85,65.93,2790.0,65.95,65.95,65.85,65.93,2790.0
2025-06-04 12:10:00,65.94,65.99,65.8,65.82,4794.0,65.94,65.99,65.8,65.82,4794.0
2025-06-04 12:15:00,65.85,65.92,65.83,65.92,2220.0,65.85,65.92,65.83,65.92,2220.0
2025-06-04 12:20:00,65.91,66.04,65.91,65.98,2769.0,65.91,66.04,65.91,65.98,2769.0
2025-06-04 12:25:00,65.98,65.99,65.86,65.88,5771.0,65.98,65.99,65.86,65.88,5771.0
2025-06-04 12:30:00,65.89,65.99,65.85,65.93,13904.0,65.89,65.99,65.85,65.93,13904.0
2025-06-04 12:35:00,65.92,65.95,65.84,65.87,6293.0,65.92,65.95,65.84,65.87,6293.0
2025-06-04 12:40:00,65.87,65.89,65.82,65.88,3834.0,65.87,65.89,65.82,65.88,3834.0
2025-06-04 12:45:00,65.88,65.93,65.79,65.93,18424.0,65.88,65.93,65.79,65.93,18424.0
2025-06-04 12:50:00,65.92,66.04,65.89,65.92,11383.0,65.92,66.04,65.89,65.92,11383.0
2025-06-04 12:55:00,65.98,65.99,65.77,65.78,3599.0,65.98,65.99,65.77,65.78,3599.0
2025-06-04 13:00:00,65.78,65.86,65.72,65.72,8962.0,65.78,65.86,65.72,65.72,8962.0
2025-06-04 13:05:00,65.75,65.9,65.73,65.87,9225.0,65.75,65.9,65.73,65.87,9225.0
2025-06-04 13:10:00,65.83,65.97,65.83,65.97,33355.0,65.83,65.97,65.83,65.97,33355.0
2025-06-04 13:15:00,65.96,65.97,65.88,65.95,4753.0,65.96,65.97,65.88,65.95,4753.0
2025-06-04 13:20:00,65.95,66.0,65.93,65.95,6460.0,65.95,66.0,65.93,65.95,6460.0
2025-06-04 13:25:00,65.98,65.98,65.91,65.95,2791.0,65.98,65.98,65.91,65.95,2791.0
2025-06-04 13:30:00,65.94,65.98,65.94,65.97,4162.0,65.94,65.98,65.94,65.97,4162.0
2025-06-04 13:35:00,66.0,66.13,65.97,66.09,8827.0,66.0,66.13,65.97,66.09,8827.0
2025-06-04 13:40:00,66.09,66.26,66.0,66.26,14509.0,66.09,66.26,66.0,66.26,14509.0
2025-06-04 13:45:00,66.14,66.36,66.14,66.33,13164.0,66.14,66.36,66.14,66.33,13164.0
2025-06-04 13:50:00,66.33,66.33,66.26,66.29,22348.0,66.33,66.33,66.26,66.29,22348.0
2025-06-04 13:55:00,66.29,66.31,66.24,66.25,25533.0,66.29,66.31,66.24,66.25,25533.0
2025-06-04 14:00:00,66.25,66.34,66.23,66.33,12756.0,66.25,66.34,66.23,66.33,12756.0
2025-06-04 14:05:00,66.33,66.36,66.32,66.34,20888.0,66.33,66.36,66.32,66.34,20888.0
2025-06-04 14:10:00,66.36,66.41,66.31,66.36,31981.0,66.36,66.41,66.31,66.36,31981.0
2025-06-04 14:15:00,66.34,66.42,66.34,66.39,7967.0,66.34,66.42,66.34,66.39,7967.0
2025-06-04 14:20:00,66.42,66.46,66.27,66.32,40546.0,66.42,66.46,66.27,66.32,40546.0
2025-06-04 14:25:00,66.31,66.31,66.19,66.2,7963.0,66.31,66.31,66.19,66.2,7963.0
2025-06-04 14:30:00,66.22,66.32,66.22,66.32,8265.0,66.22,66.32,66.22,66.32,8265.0
2025-06-04 14:35:00,66.3,66.3,66.18,66.22,9129.0,66.3,66.3,66.18,66.22,9129.0
2025-06-04 14:40:00,66.22,66.32,66.2,66.31,14341.0,66.22,66.32,66.2,66.31,14341.0
2025-06-04 14:45:00,66.31,66.33,66.22,66.3,8947.0,66.31,66.33,66.22,66.3,8947.0
2025-06-04 14:50:00,66.3,66.31,66.26,66.28,10825.0,66.3,66.31,66.26,66.28,10825.0
2025-06-04 14:55:00,66.28,66.31,66.25,66.26,6304.0,66.28,66.31,66.25,66.26,6304.0
2025-06-04 15:00:00,66.25,66.3,66.23,66.26,6225.0,66.25,66.3,66.23,66.26,6225.0
2025-06-04 15:05:00,66.26,66.35,66.25,66.28,10371.0,66.26,66.35,66.25,66.28,10371.0
2025-06-04 15:10:00,66.28,66.38,66.27,66.33,16570.0,66.28,66.38,66.27,66.33,16570.0
2025-06-04 15:15:00,66.34,66.43,66.33,66.38,25612.0,66.34,66.43,66.33,66.38,25612.0
2025-06-04 15:20:00,66.39,66.42,66.31,66.33,32868.0,66.39,66.42,66.31,66.33,32868.0
2025-06-04 15:25:00,66.34,66.35,66.26,66.31,12865.0,66.34,66.35,66.26,66.31,12865.0
2025-06-04 15:30:00,66.31,66.35,66.27,66.33,22392.0,66.31,66.35,66.27,66.33,22392.0
2025-06-04 15:35:00,66.34,66.35,66.21,66.23,26636.0,66.34,66.35,66.21,66.23,26636.0
2025-06-04 15:40:00,66.23,66.23,66.12,66.13,21284.0,66.23,66.23,66.12,66.13,21284.0
2025-06-04 15:45:00,66.11,66.14,65.95,65.97,25577.0,66.11,66.14,65.95,65.97,25577.0
2025-06-04 15:50:00,65.95,65.98,65.86,65.89,34086.0,65.95,65.98,65.86,65.89,34086.0
2025-06-04 15:55:00,65.91,65.95,65.82,65.88,108944.0,65.91,65.95,65.82,65.88,108944.0
2025-06-05 09:30:00,65.88,65.88,65.54,65.75,18589.0,65.88,65.88,65.54,65.75,18589.0
2025-06-05 09:35:00,65.8,66.04,65.6,65.71,8531.0,65.8,66.04,65.6,65.71,8531.0
2025-06-05 09:40:00,65.71,65.94,65.62,65.78,17558.0,65.71,65.94,65.62,65.78,17558.0
2025-06-05 09:45:00,65.84,65.85,65.6,65.7,14961.0,65.84,65.85,65.6,65.7,14961.0
2025-06-05 09:50:00,65.7,65.75,65.27,65.42,5427.0,65.7,65.75,65.27,65.42,5427.0
2025-06-05 09:55:00,65.42,65.44,65.2,65.25,31073.0,65.42,65.44,65.2,65.25,31073.0
2025-06-05 10:00:00,65.28,65.43,65.25,65.27,41731.0,65.28,65.43,65.25,65.27,41731.0
2025-06-05 10:05:00,65.31,65.49,65.23,65.23,20843.0,65.31,65.49,65.23,65.23,20843.0
2025-06-05 10:10:00,65.23,65.33,65.19,65.25,22261.0,65.23,65.33,65.19,65.25,22261.0
2025-06-05 10:15:00,65.19,65.29,65.13,65.25,12661.0,65.19,65.29,65.13,65.25,12661.0
2025-06-05 10:20:00,65.25,65.48,65.17,65.43,56323.0,65.25,65.48,65.17,65.43,56323.0
2025-06-05 10:25:00,65.41,65.55,65.4,65.47,19551.0,65.41,65.55,65.4,65.47,19551.0
2025-06-05 10:30:00,65.47,65.47,65.2,65.26,27127.0,65.47,65.47,65.2,65.26,27127.0
2025-06-05 10:35:00,65.26,65.38,65.13,65.3,23487.0,65.26,65.38,65.13,65.3,23487.0
2025-06-05 10:40:00,65.29,65.6,65.24,65.45,14841.0,65.29,65.6,65.24,65.45,14841.0
2025-06-05 10:45:00,65.5,65.85,65.5,65.6,62423.0,65.5,65.85,65.5,65.6,62423.0
2025-06-05 10:50:00,65.6,65.9,65.5,65.85,20316.0,65.6,65.9,65.5,65.85,20316.0
2025-06-05 10:55:00,65.81,65.95,65.81,65.93,2100.0,65.81,65.95,65.81,65.93,2100.0
2025-06-05 11:00:00,65.94,66.02,65.86,65.97,10491.0,65.94,66.02,65.86,65.97,10491.0
2025-06-05 11:05:00,65.95,65.96,65.74,65.78,8066.0,65.95,65.96,65.74,65.78,8066.0
2025-06-05 11:10:00,65.82,65.92,65.76,65.84,6110.0,65.82,65.92,65.76,65.84,6110.0
2025-06-05 11:15:00,65.88,65.95,65.84,65.95,3353.0,65.88,65.95,65.84,65.95,3353.0
2025-06-05 11:20:00,65.94,65.96,65.91,65.95,2626.0,65.94,65.96,65.91,65.95,2626.0
2025-06-05 11:25:00,65.93,66.1,65.88,66.07,7375.0,65.93,66.1,65.88,66.07,7375.0
2025-06-05 11:30:00,66.05,66.14,66.02,66.06,10727.0,66.05,66.14,66.02,66.06,10727.0
2025-06-05 11:35:00,66.04,66.15,65.99,66.14,4558.0,66.04,66.15,65.99,66.14,4558.0
2025-06-05 11:40:00,66.12,66.14,66.02,66.05,3531.0,66.12,66.14,66.02,66.05,3531.0
2025-06-05 11:45:00,66.04,66.07,65.99,66.06,3064.0,66.04,66.07,65.99,66.06,3064.0
2025-06-05 11:50:00,66.03,66.19,65.99,66.19,15739.0,66.03,66.19,65.99,66.19,15739.0
2025-06-05 11:55:00,66.19,66.29,66.19,66.27,5013.0,66.19,66.29,66.19,66.27,5013.0
2025-06-05 12:00:00,66.25,66.33,66.25,66.31,5494.0,66.25,66.33,66.25,66.31,5494.0
2025-06-05 12:05:00,66.31,66.32,66.22,66.23,4540.0,66.31,66.32,66.22,66.23,4540.0
2025-06-05 12:10:00,66.2,66.25,66.19,66.22,7113.0,66.2,66.25,66.19,66.22,7113.0
2025-06-05 12:15:00,66.18,66.19,66.0,66.04,6631.0,66.18,66.19,66.0,66.04,6631.0
2025-06-05 12:20:00,66.12,66.19,66.11,66.17,2357.0,66.12,66.19,66.11,66.17,2357.0
2025-06-05 12:25:00,66.15,66.27,66.12,66.26,5404.0,66.15,66.27,66.12,66.26,5404.0
2025-06-05 12:30:00,66.26,66.26,66.19,66.19,2975.0,66.26,66.26,66.19,66.19,2975.0
2025-06-05 12:35:00,66.22,66.27,66.16,66.19,6090.0,66.22,66.27,66.16,66.19,6090.0
2025-06-05 12:40:00,66.22,66.22,66.05,66.05,4218.0,66.22,66.22,66.05,66.05,4218.0
2025-06-05 12:45:00,66.05,66.05,65.82,65.85,2713.0,66.05,66.05,65.82,65.85,2713.0
2025-06-05 12:50:00,65.84,65.86,65.68,65.75,6855.0,65.84,65.86,65.68,65.75,6855.0
2025-06-05 12:55:00,65.73,65.79,65.7,65.71,8814.0,65.73,65.79,65.7,65.71,8814.0
2025-06-05 13:00:00,65.7,65.85,65.67,65.82,13010.0,65.7,65.85,65.67,65.82,13010.0
2025-06-05 13:05:00,65.8,65.94,65.79,65.93,8902.0,65.8,65.94,65.79,65.93,8902.0
2025-06-05 13:10:00,65.93,65.97,65.9,65.96,4683.0,65.93,65.97,65.9,65.96,4683.0
2025-06-05 13:15:00,65.97,66.0,65.8,65.84,6663.0,65.97,66.0,65.8,65.84,6663.0
2025-06-05 13:20:00,65.8,65.87,65.8,65.87,1520.0,65.8,65.87,65.8,65.87,1520.0
2025-06-05 13:25:00,65.84,65.88,65.8,65.86,4801.0,65.84,65.88,65.8,65.86,4801.0
2025-06-05 13:30:00,65.88,65.96,65.88,65.92,4931.0,65.88,65.96,65.88,65.92,4931.0
2025-06-05 13:35:00,65.95,65.96,65.9,65.93,3527.0,65.95,65.96,65.9,65.93,3527.0
2025-06-05 13:40:00,65.9,66.04,65.9,66.04,7566.0,65.9,66.04,65.9,66.04,7566.0
2025-06-05 13:45:00,66.01,66.07,66.0,66.01,5977.0,66.01,66.07,66.0,66.01,5977.0
2025-06-05 13:50:00,66.02,66.09,66.01,66.05,4495.0,66.02,66.09,66.01,66.05,4495.0
2025-06-05 13:55:00,66.05,66.05,65.9,65.97,9453.0,66.05,66.05,65.9,65.97,9453.0
2025-06-05 14:00:00,65.97,66.01,65.86,65.91,4953.0,65.97,66.01,65.86,65.91,4953.0
2025-06-05 14:05:00,65.87,65.91,65.81,65.86,7807.0,65.87,65.91,65.81,65.86,7807.0
2025-06-05 14:10:00,65.85,65.89,65.77,65.88,6756.0,65.85,65.89,65.77,65.88,6756.0
2025-06-05 14:15:00,65.87,65.87,65.67,65.83,11059.0,65.87,65.87,65.67,65.83,11059.0
2025-06-05 14:20:00,65.84,65.91,65.8,65.89,5521.0,65.84,65.91,65.8,65.89,5521.0
2025-06-05 14:25:00,65.89,65.89,65.8,65.83,3823.0,65.89,65.89,65.8,65.83,3823.0
2025-06-05 14:30:00,65.82,65.89,65.81,65.86,4165.0,65.82,65.89,65.81,65.86,4165.0
2025-06-05 14:35:00,65.88,65.95,65.79,65.88,12053.0,65.88,65.95,65.79,65.88,12053.0
2025-06-05 14:40:00,65.88,65.91,65.79,65.86,3784.0,65.88,65.91,65.79,65.86,3784.0
2025-06-05 14:45:00,65.87,65.93,65.87,65.9,3838.0,65.87,65.93,65.87,65.9,3838.0
2025-06-05 14:50:00,65.91,65.93,65.81,65.82,4516.0,65.91,65.93,65.81,65.82,4516.0
2025-06-05 14:55:00,65.83,65.88,65.81,65.84,17760.0,65.83,65.88,65.81,65.84,17760.0
2025-06-05 15:00:00,65.86,65.91,65.81,65.81,7709.0,65.86,65.91,65.81,65.81,7709.0
2025-06-05 15:05:00,65.82,65.84,65.79,65.82,4291.0,65.82,65.84,65.79,65.82,4291.0
2025-06-05 15:10:00,65.82,65.87,65.62,65.65,7297.0,65.82,65.87,65.62,65.65,7297.0
2025-06-05 15:15:00,65.68,65.69,65.18,65.28,8593.0,65.68,65.69,65.18,65.28,8593.0
2025-06-05 15:20:00,65.29,65.32,65.17,65.18,8432.0,65.29,65.32,65.17,65.18,8432.0
2025-06-05 15:25:00,65.19,65.39,65.17,65.39,11614.0,65.19,65.39,65.17,65.39,11614.0
2025-06-05 15:30:00,65.39,65.59,65.39,65.57,20081.0,65.39,65.59,65.39,65.57,20081.0
2025-06-05 15:35:00,65.57,65.73,65.57,65.7,10836.0,65.57,65.73,65.57,65.7,10836.0
2025-06-05 15:40:00,65.7,65.72,65.57,65.64,24346.0,65.7,65.72,65.57,65.64,24346.0
2025-06-05 15:45:00,65.65,65.71,65.62,65.64,14770.0,65.65,65.71,65.62,65.64,14770.0
2025-06-05 15:50:00,65.64,65.67,65.55,65.55,42209.0,65.64,65.67,65.55,65.55,42209.0
2025-06-05 15:55:00,65.53,65.64,65.4,65.48,118288.0,65.53,65.64,65.4,65.48,118288.0
2025-06-06 09:30:00,66.36,66.87,66.32,66.52,26392.0,66.36,66.87,66.32,66.52,26392.0
2025-06-06 09:35:00,66.34,66.55,66.07,66.22,6824.0,66.34,66.55,66.07,66.22,6824.0
2025-06-06 09:40:00,66.31,66.43,66.3,66.33,3952.0,66.31,66.43,66.3,66.33,3952.0
2025-06-06 09:45:00,66.33,66.42,66.03,66.15,9686.0,66.33,66.42,66.03,66.15,9686.0
2025-06-06 09:50:00,66.08,66.19,66.03,66.16,4326.0,66.08,66.19,66.03,66.16,4326.0
2025-06-06 09:55:00,66.11,66.25,66.08,66.19,3175.0,66.11,66.25,66.08,66.19,3175.0
2025-06-06 10:00:00,66.19,66.26,66.07,66.23,20579.0,66.19,66.26,66.07,66.23,20579.0
2025-06-06 10:05:00,66.24,66.25,66.12,66.22,4897.0,66.24,66.25,66.12,66.22,4897.0
2025-06-06 10:10:00,66.13,66.23,66.03,66.19,5251.0,66.13,66.23,66.03,66.19,5251.0
2025-06-06 10:15:00,66.19,66.32,66.19,66.32,2072.0,66.19,66.32,66.19,66.32,2072.0
2025-06-06 10:20:00,66.36,66.43,66.31,66.33,1927.0,66.36,66.43,66.31,66.33,1927.0
2025-06-06 10:25:00,66.27,66.27,66.17,66.2,3717.0,66.27,66.27,66.17,66.2,3717.0
2025-06-06 10:30:00,66.18,66.29,66.14,66.18,6651.0,66.18,66.29,66.14,66.18,6651.0
2025-06-06 10:35:00,66.21,66.26,66.16,66.2,5696.0,66.21,66.26,66.16,66.2,5696.0
2025-06-06 10:40:00,66.19,66.23,66.11,66.12,2638.0,66.19,66.23,66.11,66.12,2638.0
2025-06-06 10:45:00,66.1,66.24,66.09,66.2,4630.0,66.1,66.24,66.09,66.2,4630.0
2025-06-06 10:50:00,66.18,66.24,66.16,66.16,4047.0,66.18,66.24,66.16,66.16,4047.0
2025-06-06 10:55:00,66.17,66.22,66.15,66.15,1911.0,66.17,66.22,66.15,66.15,1911.0
2025-06-06 11:00:00,66.16,66.25,66.15,66.18,4586.0,66.16,66.25,66.15,66.18,4586.0
2025-06-06 11:05:00,66.22,66.36,66.21,66.31,13001.0,66.22,66.36,66.21,66.31,13001.0
2025-06-06 11:10:00,66.35,66.56,66.33,66.53,71072.0,66.35,66.56,66.33,66.53,71072.0
2025-06-06 11:15:00,66.53,66.71,66.17,66.27,32617.0,66.53,66.71,66.17,66.27,32617.0
2025-06-06 11:20:00,66.18,66.51,66.14,66.45,6987.0,66.18,66.51,66.14,66.45,6987.0
2025-06-06 11:25:00,66.51,66.58,66.51,66.56,1568.0,66.51,66.58,66.51,66.56,1568.0
2025-06-06 11:30:00,66.56,66.71,66.54,66.61,6078.0,66.56,66.71,66.54,66.61,6078.0
2025-06-06 11:35:00,66.59,66.71,66.54,66.6,8111.0,66.59,66.71,66.54,66.6,8111.0
2025-06-06 11:40:00,66.64,66.68,66.59,66.68,8355.0,66.64,66.68,66.59,66.68,8355.0
2025-06-06 11:45:00,66.68,66.74,66.67,66.73,2204.0,66.68,66.74,66.67,66.73,2204.0
2025-06-06 11:50:00,66.77,66.77,66.68,66.76,3036.0,66.77,66.77,66.68,66.76,3036.0
2025-06-06 11:55:00,66.75,66.75,66.64,66.69,2777.0,66.75,66.75,66.64,66.69,2777.0
2025-06-06 12:00:00,66.72,66.83,66.71,66.81,3134.0,66.72,66.83,66.71,66.81,3134.0
2025-06-06 12:05:00,66.79,66.83,66.78,66.82,3316.0,66.79,66.83,66.78,66.82,3316.0
2025-06-06 12:10:00,66.78,66.83,66.78,66.8,681.0,66.78,66.83,66.78,66.8,681.0
2025-06-06 12:15:00,66.83,66.85,66.79,66.8,1688.0,66.83,66.85,66.79,66.8,1688.0
2025-06-06 12:20:00,66.82,66.83,66.74,66.78,6677.0,66.82,66.83,66.74,66.78,6677.0
2025-06-06 12:25:00,66.79,66.79,66.77,66.78,1661.0,66.79,66.79,66.77,66.78,1661.0
2025-06-06 12:30:00,66.78,66.82,66.76,66.77,3419.0,66.78,66.82,66.76,66.77,3419.0
2025-06-06 12:35:00,66.75,66.77,66.65,66.65,6046.0,66.75,66.77,66.65,66.65,6046.0
2025-06-06 12:40:00,66.64,66.66,66.54,66.56,2834.0,66.64,66.66,66.54,66.56,2834.0
2025-06-06 12:45:00,66.55,66.64,66.54,66.64,4169.0,66.55,66.64,66.54,66.64,4169.0
2025-06-06 12:50:00,66.64,66.64,66.56,66.56,7610.0,66.64,66.64,66.56,66.56,7610.0
2025-06-06 12:55:00,66.59,66.62,66.5,66.62,7669.0,66.59,66.62,66.5,66.62,7669.0
2025-06-06 13:00:00,66.63,66.63,66.55,66.55,1639.0,66.63,66.63,66.55,66.55,1639.0
2025-06-06 13:05:00,66.54,66.55,66.37,66.38,8181.0,66.54,66.55,66.37,66.38,8181.0
2025-06-06 13:10:00,66.38,66.39,66.27,66.32,5585.0,66.38,66.39,66.27,66.32,5585.0
2025-06-06 13:15:00,66.33,66.43,66.33,66.43,2786.0,66.33,66.43,66.33,66.43,2786.0
2025-06-06 13:20:00,66.5,66.5,66.41,66.44,4347.0,66.5,66.5,66.41,66.44,4347.0
2025-06-06 13:25:00,66.41,66.42,66.4,66.41,2179.0,66.41,66.42,66.4,66.41,2179.0
2025-06-06 13:30:00,66.42,66.46,66.42,66.46,3100.0,66.42,66.46,66.42,66.46,3100.0
2025-06-06 13:35:00,66.45,66.47,66.45,66.47,774.0,66.45,66.47,66.45,66.47,774.0
2025-06-06 13:40:00,66.48,66.49,66.43,66.46,6912.0,66.48,66.49,66.43,66.46,6912.0
2025-06-06 13:45:00,66.48,66.5,66.47,66.5,1103.0,66.48,66.5,66.47,66.5,1103.0
2025-06-06 13:50:00,66.51,66.53,66.5,66.51,2580.0,66.51,66.53,66.5,66.51,2580.0
2025-06-06 13:55:00,66.51,66.53,66.48,66.48,4068.0,66.51,66.53,66.48,66.48,4068.0
2025-06-06 14:00:00,66.48,66.59,66.48,66.57,6911.0,66.48,66.59,66.48,66.57,6911.0
2025-06-06 14:05:00,66.57,66.61,66.57,66.61,2242.0,66.57,66.61,66.57,66.61,2242.0
2025-06-06 14:10:00,66.62,66.62,66.5,66.54,5286.0,66.62,66.62,66.5,66.54,5286.0
2025-06-06 14:15:00,66.55,66.56,66.54,66.56,3829.0,66.55,66.56,66.54,66.56,3829.0
2025-06-06 14:20:00,66.55,66.59,66.55,66.58,3558.0,66.55,66.59,66.55,66.58,3558.0
2025-06-06 14:25:00,66.56,66.56,66.48,66.48,2276.0,66.56,66.56,66.48,66.48,2276.0
2025-06-06 14:30:00,66.5,66.56,66.5,66.52,3594.0,66.5,66.56,66.5,66.52,3594.0
2025-06-06 14:35:00,66.53,66.56,66.52,66.56,3936.0,66.53,66.56,66.52,66.56,3936.0
2025-06-06 14:40:00,66.56,66.56,66.52,66.55,8947.0,66.56,66.56,66.52,66.55,8947.0
2025-06-06 14:45:00,66.53,66.53,66.49,66.5,3324.0,66.53,66.53,66.49,66.5,3324.0
2025-06-06 14:50:00,66.5,66.52,66.47,66.52,3166.0,66.5,66.52,66.47,66.52,3166.0
2025-06-06 14:55:00,66.5,66.53,66.45,66.5,5876.0,66.5,66.53,66.45,66.5,5876.0
2025-06-06 15:00:00,66.48,66.6,66.48,66.59,1455.0,66.48,66.6,66.48,66.59,1455.0
2025-06-06 15:05:00,66.6,66.67,66.58,66.62,7027.0,66.6,66.67,66.58,66.62,7027.0
2025-06-06 15:10:00,66.62,66.64,66.58,66.61,2663.0,66.62,66.64,66.58,66.61,2663.0
2025-06-06 15:15:00,66.62,66.66,66.55,66.55,4923.0,66.62,66.66,66.55,66.55,4923.0
2025-06-06 15:20:00,66.55,66.56,66.52,66.56,3954.0,66.55,66.56,66.52,66.56,3954.0
2025-06-06 15:25:00,66.56,66.58,66.47,66.49,11831.0,66.56,66.58,66.47,66.49,11831.0
2025-06-06 15:30:00,66.52,66.59,66.52,66.54,8650.0,66.52,66.59,66.52,66.54,8650.0
2025-06-06 15:35:00,66.54,66.58,66.5,66.51,7101.0,66.54,66.58,66.5,66.51,7101.0
2025-06-06 15:40:00,66.51,66.55,66.5,66.53,7084.0,66.51,66.55,66.5,66.53,7084.0
2025-06-06 15:45:00,66.55,66.59,66.52,66.56,10512.0,66.55,66.59,66.52,66.56,10512.0
2025-06-06 15:50:00,66.57,66.71,66.54,66.67,22939.0,66.57,66.71,66.54,66.67,22939.0
2025-06-06 15:55:00,66.66,66.73,66.61,66.63,102745.0,66.66,66.73,66.61,66.63,102745.0
2025-06-09 09:30:00,66.64,67.14,66.41,67.14,33173.0,66.64,67.14,66.41,67.14,33173.0
2025-06-09 09:35:00,67.14,67.53,67.05,67.46,4236.0,67.14,67.53,67.05,67.46,4236.0
2025-06-09 09:40:00,67.55,67.65,67.17,67.17,6105.0,67.55,67.65,67.17,67.17,6105.0
2025-06-09 09:45:00,67.17,67.38,67.05,67.05,8451.0,67.17,67.38,67.05,67.05,8451.0
2025-06-09 09:50:00,67.05,67.18,66.84,67.02,14159.0,67.05,67.18,66.84,67.02,14159.0
2025-06-09 09:55:00,67.0,67.08,66.81,67.05,3025.0,67.0,67.08,66.81,67.05,3025.0
2025-06-09 10:00:00,67.06,67.23,67.06,67.09,6224.0,67.06,67.23,67.06,67.09,6224.0
2025-06-09 10:05:00,67.09,67.32,67.06,67.32,8357.0,67.09,67.32,67.06,67.32,8357.0
2025-06-09 10:10:00,67.3,67.45,67.3,67.36,5907.0,67.3,67.45,67.3,67.36,5907.0
2025-06-09 10:15:00,67.31,67.33,67.19,67.25,5139.0,67.31,67.33,67.19,67.25,5139.0
2025-06-09 10:20:00,67.25,67.26,67.16,67.21,3460.0,67.25,67.26,67.16,67.21,3460.0
2025-06-09 10:25:00,67.16,67.38,67.14,67.33,8409.0,67.16,67.38,67.14,67.33,8409.0
2025-06-09 10:30:00,67.27,67.49,67.27,67.32,3859.0,67.27,67.49,67.27,67.32,3859.0
2025-06-09 10:35:00,67.36,67.43,67.34,67.34,4537.0,67.36,67.43,67.34,67.34,4537.0
2025-06-09 10:40:00,67.38,67.42,67.27,67.36,7503.0,67.38,67.42,67.27,67.36,7503.0
2025-06-09 10:45:00,67.34,67.35,67.11,67.12,13894.0,67.34,67.35,67.11,67.12,13894.0
2025-06-09 10:50:00,67.07,67.27,67.02,67.27,4293.0,67.07,67.27,67.02,67.27,4293.0
2025-06-09 10:55:00,67.23,67.27,67.14,67.27,11616.0,67.23,67.27,67.14,67.27,11616.0
2025-06-09 11:00:00,67.22,67.31,67.18,67.2,15344.0,67.22,67.31,67.18,67.2,15344.0
2025-06-09 11:05:00,67.26,67.27,67.2,67.27,6646.0,67.26,67.27,67.2,67.27,6646.0
2025-06-09 11:10:00,67.28,67.31,67.25,67.27,3321.0,67.28,67.31,67.25,67.27,3321.0
2025-06-09 11:15:00,67.25,67.27,67.18,67.25,4419.0,67.25,67.27,67.18,67.25,4419.0
2025-06-09 11:20:00,67.25,67.25,67.1,67.1,5987.0,67.25,67.25,67.1,67.1,5987.0
2025-06-09 11:25:00,67.11,67.12,67.04,67.06,3329.0,67.11,67.12,67.04,67.06,3329.0
2025-06-09 11:30:00,67.06,67.15,67.06,67.11,5233.0,67.06,67.15,67.06,67.11,5233.0
2025-06-09 11:35:00,67.12,67.14,67.03,67.06,7724.0,67.12,67.14,67.03,67.06,7724.0
2025-06-09 11:40:00,67.06,67.07,67.02,67.06,702.0,67.06,67.07,67.02,67.06,702.0
2025-06-09 11:45:00,67.09,67.13,67.06,67.13,2083.0,67.09,67.13,67.06,67.13,2083.0
2025-06-09 11:50:00,67.13,67.19,67.12,67.15,9740.0,67.13,67.19,67.12,67.15,9740.0
2025-06-09 11:55:00,67.14,67.16,67.11,67.14,6336.0,67.14,67.16,67.11,67.14,6336.0
2025-06-09 12:00:00,67.16,67.23,67.14,67.2,4197.0,67.16,67.23,67.14,67.2,4197.0
2025-06-09 12:05:00,67.21,67.29,67.16,67.29,7498.0,67.21,67.29,67.16,67.29,7498.0
2025-06-09 12:10:00,67.28,67.41,67.28,67.39,7491.0,67.28,67.41,67.28,67.39,7491.0
2025-06-09 12:15:00,67.39,67.39,67.31,67.36,4529.0,67.39,67.39,67.31,67.36,4529.0
2025-06-09 12:20:00,67.38,67.39,67.32,67.34,6302.0,67.38,67.39,67.32,67.34,6302.0
2025-06-09 12:25:00,67.34,67.43,67.33,67.42,3677.0,67.34,67.43,67.33,67.42,3677.0
2025-06-09 12:30:00,67.43,67.48,67.4,67.45,5510.0,67.43,67.48,67.4,67.45,5510.0
2025-06-09 12:35:00,67.48,67.48,67.43,67.46,7277.0,67.48,67.48,67.43,67.46,7277.0
2025-06-09 12:40:00,67.46,67.47,67.46,67.47,1730.0,67.46,67.47,67.46,67.47,1730.0
2025-06-09 12:45:00,67.48,67.5,67.43,67.45,9822.0,67.48,67.5,67.43,67.45,9822.0
2025-06-09 12:50:00,67.48,67.56,67.48,67.56,1402.0,67.48,67.56,67.48,67.56,1402.0
2025-06-09 12:55:00,67.55,67.57,67.48,67.51,5992.0,67.55,67.57,67.48,67.51,5992.0
2025-06-09 13:00:00,67.51,67.54,67.5,67.52,1104.0,67.51,67.54,67.5,67.52,1104.0
2025-06-09 13:05:00,67.56,67.59,67.47,67.48,8158.0,67.56,67.59,67.47,67.48,8158.0
2025-06-09 13:10:00,67.44,67.61,67.43,67.53,5467.0,67.44,67.61,67.43,67.53,5467.0
2025-06-09 13:15:00,67.52,67.53,67.48,67.49,1709.0,67.52,67.53,67.48,67.49,1709.0
2025-06-09 13:20:00,67.49,67.56,67.48,67.53,3090.0,67.49,67.56,67.48,67.53,3090.0
2025-06-09 13:25:00,67.54,67.6,67.53,67.53,2194.0,67.54,67.6,67.53,67.53,2194.0
2025-06-09 13:30:00,67.54,67.6,67.54,67.55,1180.0,67.54,67.6,67.54,67.55,1180.0
2025-06-09 13:35:00,67.56,67.56,67.53,67.56,1250.0,67.56,67.56,67.53,67.56,1250.0
2025-06-09 13:40:00,67.55,67.56,67.48,67.5,3794.0,67.55,67.56,67.48,67.5,3794.0
2025-06-09 13:45:00,67.51,67.52,67.49,67.52,1901.0,67.51,67.52,67.49,67.52,1901.0
2025-06-09 13:50:00,67.51,67.56,67.49,67.55,3189.0,67.51,67.56,67.49,67.55,3189.0
2025-06-09 13:55:00,67.52,67.54,67.52,67.53,4284.0,67.52,67.54,67.52,67.53,4284.0
2025-06-09 14:00:00,67.53,67.59,67.52,67.57,4328.0,67.53,67.59,67.52,67.57,4328.0
2025-06-09 14:05:00,67.55,67.56,67.46,67.47,3728.0,67.55,67.56,67.46,67.47,3728.0
2025-06-09 14:10:00,67.48,67.54,67.46,67.54,1977.0,67.48,67.54,67.46,67.54,1977.0
2025-06-09 14:15:00,67.53,67.55,67.49,67.5,4289.0,67.53,67.55,67.49,67.5,4289.0
2025-06-09 14:20:00,67.52,67.58,67.51,67.54,6217.0,67.52,67.58,67.51,67.54,6217.0
2025-06-09 14:25:00,67.54,67.57,67.53,67.54,922.0,67.54,67.57,67.53,67.54,922.0
2025-06-09 14:30:00,67.54,67.55,67.52,67.55,1798.0,67.54,67.55,67.52,67.55,1798.0
2025-06-09 14:35:00,67.53,67.54,67.49,67.5,3667.0,67.53,67.54,67.49,67.5,3667.0
2025-06-09 14:40:00,67.48,67.51,67.48,67.49,4524.0,67.48,67.51,67.48,67.49,4524.0
2025-06-09 14:45:00,67.51,67.54,67.48,67.49,3449.0,67.51,67.54,67.48,67.49,3449.0
2025-06-09 14:50:00,67.49,67.51,67.48,67.51,2791.0,67.49,67.51,67.48,67.51,2791.0
2025-06-09 14:55:00,67.52,67.56,67.5,67.52,4134.0,67.52,67.56,67.5,67.52,4134.0
2025-06-09 15:00:00,67.52,67.58,67.49,67.56,4494.0,67.52,67.58,67.49,67.56,4494.0
2025-06-09 15:05:00,67.58,67.58,67.48,67.48,4237.0,67.58,67.58,67.48,67.48,4237.0
2025-06-09 15:10:00,67.5,67.5,67.39,67.42,11496.0,67.5,67.5,67.39,67.42,11496.0
2025-06-09 15:15:00,67.42,67.42,67.36,67.37,4757.0,67.42,67.42,67.36,67.37,4757.0
2025-06-09 15:20:00,67.38,67.41,67.36,67.41,4473.0,67.38,67.41,67.36,67.41,4473.0
2025-06-09 15:25:00,67.38,67.39,67.31,67.36,5729.0,67.38,67.39,67.31,67.36,5729.0
2025-06-09 15:30:00,67.37,67.38,67.33,67.35,3992.0,67.37,67.38,67.33,67.35,3992.0
2025-06-09 15:35:00,67.36,67.43,67.36,67.39,7801.0,67.36,67.43,67.36,67.39,7801.0
2025-06-09 15:40:00,67.39,67.46,67.37,67.45,13144.0,67.39,67.46,67.37,67.45,13144.0
2025-06-09 15:45:00,67.45,67.56,67.44,67.5,12596.0,67.45,67.56,67.44,67.5,12596.0
2025-06-09 15:50:00,67.51,67.53,67.33,67.35,20340.0,67.51,67.53,67.33,67.35,20340.0
2025-06-09 15:55:00,67.36,67.39,67.16,67.21,96793.0,67.36,67.39,67.16,67.21,96793.0
2025-06-10 09:30:00,67.82,68.0,67.3,67.85,46080.0,67.82,68.0,67.3,67.85,46080.0
2025-06-10 09:35:00,67.81,67.91,67.62,67.67,2900.0,67.81,67.91,67.62,67.67,2900.0
2025-06-10 09:40:00,67.67,67.84,67.65,67.72,9477.0,67.67,67.84,67.65,67.72,9477.0
2025-06-10 09:45:00,67.72,67.84,67.52,67.73,11780.0,67.72,67.84,67.52,67.73,11780.0
2025-06-10 09:50:00,67.82,68.07,67.82,68.03,4508.0,67.82,68.07,67.82,68.03,4508.0
2025-06-10 09:55:00,68.12,68.3,68.12,68.3,5536.0,68.12,68.3,68.12,68.3,5536.0
2025-06-10 10:00:00,68.3,68.66,68.3,68.66,21737.0,68.3,68.66,68.3,68.66,21737.0
2025-06-10 10:05:00,68.7,68.89,68.7,68.76,10069.0,68.7,68.89,68.7,68.76,10069.0
2025-06-10 10:10:00,68.79,69.09,68.79,69.06,9142.0,68.79,69.09,68.79,69.06,9142.0
2025-06-10 10:15:00,68.99,69.12,68.82,68.83,11922.0,68.99,69.12,68.82,68.83,11922.0
2025-06-10 10:20:00,68.8,69.17,68.77,69.15,19126.0,68.8,69.17,68.77,69.15,19126.0
2025-06-10 10:25:00,69.21,69.33,69.18,69.27,6537.0,69.21,69.33,69.18,69.27,6537.0
2025-06-10 10:30:00,69.23,69.42,69.2,69.25,10104.0,69.23,69.42,69.2,69.25,10104.0
2025-06-10 10:35:00,69.26,69.37,69.22,69.34,2883.0,69.26,69.37,69.22,69.34,2883.0
2025-06-10 10:40:00,69.34,69.6,69.33,69.51,12344.0,69.34,69.6,69.33,69.51,12344.0
2025-06-10 10:45:00,69.51,69.6,69.45,69.6,11528.0,69.51,69.6,69.45,69.6,11528.0
2025-06-10 10:50:00,69.58,69.77,69.55,69.72,13534.0,69.58,69.77,69.55,69.72,13534.0
2025-06-10 10:55:00,69.74,69.74,69.6,69.72,8749.0,69.74,69.74,69.6,69.72,8749.0
2025-06-10 11:00:00,69.7,69.94,69.7,69.85,9005.0,69.7,69.94,69.7,69.85,9005.0
2025-06-10 11:05:00,69.87,69.87,69.74,69.74,5012.0,69.87,69.87,69.74,69.74,5012.0
2025-06-10 11:10:00,69.65,70.03,69.65,70.02,54896.0,69.65,70.03,69.65,70.02,54896.0
2025-06-10 11:15:00,69.99,70.03,69.83,70.03,28500.0,69.99,70.03,69.83,70.03,28500.0
2025-06-10 11:20:00,69.99,70.09,69.99,70.09,6019.0,69.99,70.09,69.99,70.09,6019.0
2025-06-10 11:25:00,70.09,70.35,70.08,70.21,11320.0,70.09,70.35,70.08,70.21,11320.0
2025-06-10 11:30:00,70.21,70.21,69.9,70.0,13983.0,70.21,70.21,69.9,70.0,13983.0
2025-06-10 11:35:00,70.0,70.19,69.99,70.04,6394.0,70.0,70.19,69.99,70.04,6394.0
2025-06-10 11:40:00,70.06,70.15,69.99,70.14,6416.0,70.06,70.15,69.99,70.14,6416.0
2025-06-10 11:45:00,70.13,70.23,69.99,70.03,7505.0,70.13,70.23,69.99,70.03,7505.0
2025-06-10 11:50:00,70.0,70.03,69.89,69.93,9677.0,70.0,70.03,69.89,69.93,9677.0
2025-06-10 11:55:00,69.92,69.96,69.92,69.96,1037.0,69.92,69.96,69.92,69.96,1037.0
2025-06-10 12:00:00,69.99,70.08,69.93,69.95,6847.0,69.99,70.08,69.93,69.95,6847.0
2025-06-10 12:05:00,69.95,69.96,69.88,69.9,2226.0,69.95,69.96,69.88,69.9,2226.0
2025-06-10 12:10:00,69.89,69.89,69.8,69.81,1454.0,69.89,69.89,69.8,69.81,1454.0
2025-06-10 12:15:00,69.81,69.9,69.81,69.89,2794.0,69.81,69.9,69.81,69.89,2794.0
2025-06-10 12:20:00,69.82,69.82,69.72,69.79,5673.0,69.82,69.82,69.72,69.79,5673.0
2025-06-10 12:25:00,69.81,69.81,69.73,69.79,2608.0,69.81,69.81,69.73,69.79,2608.0
2025-06-10 12:30:00,69.75,69.86,69.75,69.81,6950.0,69.75,69.86,69.75,69.81,6950.0
2025-06-10 12:35:00,69.81,69.89,69.8,69.87,2175.0,69.81,69.89,69.8,69.87,2175.0
2025-06-10 12:40:00,69.9,69.9,69.82,69.84,4651.0,69.9,69.9,69.82,69.84,4651.0
2025-06-10 12:45:00,69.88,70.07,69.87,69.99,34702.0,69.88,70.07,69.87,69.99,34702.0
2025-06-10 12:50:00,69.99,70.13,69.94,70.09,15006.0,69.99,70.13,69.94,70.09,15006.0
2025-06-10 12:55:00,70.12,70.12,70.04,70.07,10060.0,70.12,70.12,70.04,70.07,10060.0
2025-06-10 13:00:00,70.06,70.09,70.02,70.09,7364.0,70.06,70.09,70.02,70.09,7364.0
2025-06-10 13:05:00,70.09,70.16,70.06,70.16,15334.0,70.09,70.16,70.06,70.16,15334.0
2025-06-10 13:10:00,70.17,70.33,70.17,70.23,9243.0,70.17,70.33,70.17,70.23,9243.0
2025-06-10 13:15:00,70.23,70.35,70.21,70.31,8881.0,70.23,70.35,70.21,70.31,8881.0
2025-06-10 13:20:00,70.31,70.48,70.24,70.42,42741.0,70.31,70.48,70.24,70.42,42741.0
2025-06-10 13:25:00,70.45,70.45,70.31,70.35,12799.0,70.45,70.45,70.31,70.35,12799.0
2025-06-10 13:30:00,70.34,70.38,70.34,70.36,3550.0,70.34,70.38,70.34,70.36,3550.0
2025-06-10 13:35:00,70.36,70.37,70.25,70.25,14639.0,70.36,70.37,70.25,70.25,14639.0
2025-06-10 13:40:00,70.25,70.26,70.15,70.22,15762.0,70.25,70.26,70.15,70.22,15762.0
2025-06-10 13:45:00,70.23,70.27,70.21,70.27,3568.0,70.23,70.27,70.21,70.27,3568.0
2025-06-10 13:50:00,70.22,70.25,70.11,70.16,13089.0,70.22,70.25,70.11,70.16,13089.0
2025-06-10 13:55:00,70.15,70.16,70.07,70.09,7175.0,70.15,70.16,70.07,70.09,7175.0
2025-06-10 14:00:00,70.09,70.12,69.99,70.12,27644.0,70.09,70.12,69.99,70.12,27644.0
2025-06-10 14:05:00,70.09,70.11,70.01,70.06,12762.0,70.09,70.11,70.01,70.06,12762.0
2025-06-10 14:10:00,70.03,70.22,70.01,70.2,6702.0,70.03,70.22,70.01,70.2,6702.0
2025-06-10 14:15:00,70.2,70.24,70.14,70.17,14955.0,70.2,70.24,70.14,70.17,14955.0
2025-06-10 14:20:00,70.15,70.19,70.12,70.18,4268.0,70.15,70.19,70.12,70.18,4268.0
2025-06-10 14:25:00,70.15,70.25,70.12,70.23,13230.0,70.15,70.25,70.12,70.23,13230.0
2025-06-10 14:30:00,70.22,70.27,70.19,70.25,9421.0,70.22,70.27,70.19,70.25,9421.0
2025-06-10 14:35:00,70.25,70.32,70.24,70.25,14969.0,70.25,70.32,70.24,70.25,14969.0
2025-06-10 14:40:00,70.25,70.27,70.09,70.17,11087.0,70.25,70.27,70.09,70.17,11087.0
2025-06-10 14:45:00,70.15,70.19,70.13,70.16,5113.0,70.15,70.19,70.13,70.16,5113.0
2025-06-10 14:50:00,70.17,70.2,70.13,70.19,5979.0,70.17,70.2,70.13,70.19,5979.0
2025-06-10 14:55:00,70.18,70.37,70.18,70.28,19621.0,70.18,70.37,70.18,70.28,19621.0
2025-06-10 15:00:00,70.26,70.31,70.26,70.3,5572.0,70.26,70.31,70.26,70.3,5572.0
2025-06-10 15:05:00,70.31,70.4,70.29,70.38,11818.0,70.31,70.4,70.29,70.38,11818.0
2025-06-10 15:10:00,70.36,70.41,70.34,70.37,7315.0,70.36,70.41,70.34,70.37,7315.0
2025-06-10 15:15:00,70.36,70.39,70.3,70.32,10874.0,70.36,70.39,70.3,70.32,10874.0
2025-06-10 15:20:00,70.32,70.35,70.28,70.35,8644.0,70.32,70.35,70.28,70.35,8644.0
2025-06-10 15:25:00,70.36,70.38,70.32,70.37,5623.0,70.36,70.38,70.32,70.37,5623.0
2025-06-10 15:30:00,70.34,70.52,70.33,70.47,33792.0,70.34,70.52,70.33,70.47,33792.0
2025-06-10 15:35:00,70.47,70.53,70.36,70.36,59179.0,70.47,70.53,70.36,70.36,59179.0
2025-06-10 15:40:00,70.36,70.4,70.27,70.35,62958.0,70.36,70.4,70.27,70.35,62958.0
2025-06-10 15:45:00,70.37,70.39,70.25,70.3,33969.0,70.37,70.39,70.25,70.3,33969.0
2025-06-10 15:50:00,70.31,70.35,70.16,70.34,87509.0,70.31,70.35,70.16,70.34,87509.0
2025-06-10 15:55:00,70.34,70.4,70.25,70.38,141598.0,70.34,70.4,70.25,70.38,141598.0
2025-06-11 09:30:00,70.8,71.23,70.5,70.82,51831.0,70.8,71.23,70.5,70.82,51831.0
2025-06-11 09:35:00,70.82,70.93,70.64,70.93,8222.0,70.82,70.93,70.64,70.93,8222.0
2025-06-11 09:40:00,70.86,71.14,70.82,71.09,5664.0,70.86,71.14,70.82,71.09,5664.0
2025-06-11 09:45:00,71.1,71.15,70.83,70.86,16207.0,71.1,71.15,70.83,70.86,16207.0
2025-06-11 09:50:00,70.79,70.86,70.76,70.84,10735.0,70.79,70.86,70.76,70.84,10735.0
2025-06-11 09:55:00,70.84,71.06,70.77,70.81,7548.0,70.84,71.06,70.77,70.81,7548.0
2025-06-11 10:00:00,70.81,70.99,70.72,70.73,19174.0,70.81,70.99,70.72,70.73,19174.0
2025-06-11 10:05:00,70.73,70.81,70.51,70.8,19576.0,70.73,70.81,70.51,70.8,19576.0
2025-06-11 10:10:00,70.84,70.89,70.63,70.68,8267.0,70.84,70.89,70.63,70.68,8267.0
2025-06-11 10:15:00,70.63,70.73,70.54,70.69,8078.0,70.63,70.73,70.54,70.69,8078.0
2025-06-11 10:20:00,70.74,70.89,70.74,70.78,7738.0,70.74,70.89,70.74,70.78,7738.0
2025-06-11 10:25:00,70.78,70.89,70.7,70.89,9137.0,70.78,70.89,70.7,70.89,9137.0
2025-06-11 10:30:00,70.85,70.92,70.79,70.79,4585.0,70.85,70.92,70.79,70.79,4585.0
2025-06-11 10:35:00,70.78,70.87,70.78,70.87,13081.0,70.78,70.87,70.78,70.87,13081.0
2025-06-11 10:40:00,70.83,70.84,70.71,70.84,11016.0,70.83,70.84,70.71,70.84,11016.0
2025-06-11 10:45:00,70.84,70.84,70.73,70.74,5383.0,70.84,70.84,70.73,70.74,5383.0
2025-06-11 10:50:00,70.75,70.8,70.69,70.77,13137.0,70.75,70.8,70.69,70.77,13137.0
2025-06-11 10:55:00,70.73,70.81,70.61,70.67,6188.0,70.73,70.81,70.61,70.67,6188.0
2025-06-11 11:00:00,70.66,70.73,70.55,70.59,11026.0,70.66,70.73,70.55,70.59,11026.0
2025-06-11 11:05:00,70.56,70.68,70.42,70.47,14680.0,70.56,70.68,70.42,70.47,14680.0
2025-06-11 11:10:00,70.49,70.64,70.47,70.64,14578.0,70.49,70.64,70.47,70.64,14578.0
2025-06-11 11:15:00,70.66,70.91,70.6,70.79,8087.0,70.66,70.91,70.6,70.79,8087.0
2025-06-11 11:20:00,70.76,70.76,70.45,70.52,4323.0,70.76,70.76,70.45,70.52,4323.0
2025-06-11 11:25:00,70.51,70.8,70.45,70.8,10703.0,70.51,70.8,70.45,70.8,10703.0
2025-06-11 11:30:00,70.74,70.87,70.74,70.86,12083.0,70.74,70.87,70.74,70.86,12083.0
2025-06-11 11:35:00,70.86,70.93,70.78,70.81,7829.0,70.86,70.93,70.78,70.81,7829.0
2025-06-11 11:40:00,70.79,70.83,70.74,70.83,6619.0,70.79,70.83,70.74,70.83,6619.0
2025-06-11 11:45:00,70.84,70.85,70.75,70.84,8402.0,70.84,70.85,70.75,70.84,8402.0
2025-06-11 11:50:00,70.83,71.02,70.83,71.0,20307.0,70.83,71.02,70.83,71.0,20307.0
2025-06-11 11:55:00,71.0,71.06,70.97,71.03,11100.0,71.0,71.06,70.97,71.03,11100.0
2025-06-11 12:00:00,71.03,71.09,70.83,70.86,17870.0,71.03,71.09,70.83,70.86,17870.0
2025-06-11 12:05:00,70.86,70.92,70.74,70.78,8391.0,70.86,70.92,70.74,70.78,8391.0
2025-06-11 12:10:00,70.77,70.77,70.66,70.73,8411.0,70.77,70.77,70.66,70.73,8411.0
2025-06-11 12:15:00,70.71,70.74,70.55,70.56,9861.0,70.71,70.74,70.55,70.56,9861.0
2025-06-11 12:20:00,70.57,70.6,70.49,70.55,7777.0,70.57,70.6,70.49,70.55,7777.0
2025-06-11 12:25:00,70.54,70.72,70.53,70.72,6869.0,70.54,70.72,70.53,70.72,6869.0
2025-06-11 12:30:00,70.73,70.84,70.69,70.72,10914.0,70.73,70.84,70.69,70.72,10914.0
2025-06-11 12:35:00,70.68,70.68,70.58,70.58,9460.0,70.68,70.68,70.58,70.58,9460.0
2025-06-11 12:40:00,70.59,70.63,70.53,70.63,5039.0,70.59,70.63,70.53,70.63,5039.0
2025-06-11 12:45:00,70.63,70.73,70.63,70.69,9413.0,70.63,70.73,70.63,70.69,9413.0
2025-06-11 12:50:00,70.69,70.76,70.66,70.76,22425.0,70.69,70.76,70.66,70.76,22425.0
2025-06-11 12:55:00,70.77,70.83,70.77,70.81,5644.0,70.77,70.83,70.77,70.81,5644.0
2025-06-11 13:00:00,70.81,70.89,70.74,70.89,12638.0,70.81,70.89,70.74,70.89,12638.0
2025-06-11 13:05:00,70.86,70.92,70.85,70.89,9715.0,70.86,70.92,70.85,70.89,9715.0
2025-06-11 13:10:00,70.86,70.89,70.76,70.79,8984.0,70.86,70.89,70.76,70.79,8984.0
2025-06-11 13:15:00,70.78,70.9,70.74,70.86,11314.0,70.78,70.9,70.74,70.86,11314.0
2025-06-11 13:20:00,70.85,70.93,70.85,70.88,9566.0,70.85,70.93,70.85,70.88,9566.0
2025-06-11 13:25:00,70.88,70.88,70.81,70.86,12877.0,70.88,70.88,70.81,70.86,12877.0
2025-06-11 13:30:00,70.88,70.9,70.74,70.76,11962.0,70.88,70.9,70.74,70.76,11962.0
2025-06-11 13:35:00,70.78,70.8,70.74,70.74,5293.0,70.78,70.8,70.74,70.74,5293.0
2025-06-11 13:40:00,70.74,70.81,70.73,70.76,11372.0,70.74,70.81,70.73,70.76,11372.0
2025-06-11 13:45:00,70.74,70.74,70.68,70.71,15181.0,70.74,70.74,70.68,70.71,15181.0
2025-06-11 13:50:00,70.71,70.72,70.62,70.69,25417.0,70.71,70.72,70.62,70.69,25417.0
2025-06-11 13:55:00,70.71,70.73,70.6,70.61,9791.0,70.71,70.73,70.6,70.61,9791.0
2025-06-11 14:00:00,70.62,70.66,70.31,70.42,25403.0,70.62,70.66,70.31,70.42,25403.0
2025-06-11 14:05:00,70.42,70.48,70.35,70.46,7445.0,70.42,70.48,70.35,70.46,7445.0
2025-06-11 14:10:00,70.44,70.44,70.24,70.24,11026.0,70.44,70.44,70.24,70.24,11026.0
2025-06-11 14:15:00,70.23,70.23,70.07,70.12,9901.0,70.23,70.23,70.07,70.12,9901.0
2025-06-11 14:20:00,70.13,70.26,70.11,70.26,6474.0,70.13,70.26,70.11,70.26,6474.0
2025-06-11 14:25:00,70.26,70.27,70.06,70.13,11420.0,70.26,70.27,70.06,70.13,11420.0
2025-06-11 14:30:00,70.14,70.27,70.09,70.23,13478.0,70.14,70.27,70.09,70.23,13478.0
2025-06-11 14:35:00,70.22,70.34,70.19,70.3,9245.0,70.22,70.34,70.19,70.3,9245.0
2025-06-11 14:40:00,70.26,70.37,70.26,70.36,7193.0,70.26,70.37,70.26,70.36,7193.0
2025-06-11 14:45:00,70.36,70.39,70.33,70.39,9200.0,70.36,70.39,70.33,70.39,9200.0
2025-06-11 14:50:00,70.4,70.4,70.3,70.31,11098.0,70.4,70.4,70.3,70.31,11098.0
2025-06-11 14:55:00,70.29,70.31,70.17,70.17,12325.0,70.29,70.31,70.17,70.17,12325.0
2025-06-11 15:00:00,70.17,70.23,70.1,70.11,13707.0,70.17,70.23,70.1,70.11,13707.0
2025-06-11 15:05:00,70.09,70.15,70.02,70.12,15444.0,70.09,70.15,70.02,70.12,15444.0
2025-06-11 15:10:00,70.13,70.18,70.1,70.15,11565.0,70.13,70.18,70.1,70.15,11565.0
2025-06-11 15:15:00,70.15,70.16,70.03,70.03,10996.0,70.15,70.16,70.03,70.03,10996.0
2025-06-11 15:20:00,70.03,70.24,70.03,70.24,22352.0,70.03,70.24,70.03,70.24,22352.0
2025-06-11 15:25:00,70.24,70.27,70.16,70.16,19828.0,70.24,70.27,70.16,70.16,19828.0
2025-06-11 15:30:00,70.19,70.26,70.15,70.17,19318.0,70.19,70.26,70.15,70.17,19318.0
2025-06-11 15:35:00,70.17,70.19,69.97,70.02,33607.0,70.17,70.19,69.97,70.02,33607.0
2025-06-11 15:40:00,70.02,70.09,69.96,70.07,25541.0,70.02,70.09,69.96,70.07,25541.0
2025-06-11 15:45:00,70.09,70.11,69.98,70.0,24168.0,70.09,70.11,69.98,70.0,24168.0
2025-06-11 15:50:00,70.01,70.2,69.95,70.17,70741.0,70.01,70.2,69.95,70.17,70741.0
2025-06-11 15:55:00,70.15,70.23,70.06,70.18,197777.0,70.15,70.23,70.06,70.18,197777.0
2025-06-12 09:30:00,69.0,69.37,68.56,69.14,30150.0,69.0,69.37,68.56,69.14,30150.0
2025-06-12 09:35:00,69.13,69.27,68.88,69.23,6368.0,69.13,69.27,68.88,69.23,6368.0
2025-06-12 09:40:00,69.34,69.5,69.21,69.33,25142.0,69.34,69.5,69.21,69.33,25142.0
2025-06-12 09:45:00,69.33,69.47,69.19,69.45,30636.0,69.33,69.47,69.19,69.45,30636.0
2025-06-12 09:50:00,69.47,69.64,69.45,69.56,4688.0,69.47,69.64,69.45,69.56,4688.0
2025-06-12 09:55:00,69.53,69.69,69.52,69.69,11618.0,69.53,69.69,69.52,69.69,11618.0
2025-06-12 10:00:00,69.58,69.66,69.35,69.49,15013.0,69.58,69.66,69.35,69.49,15013.0
2025-06-12 10:05:00,69.55,69.77,69.51,69.51,8952.0,69.55,69.77,69.51,69.51,8952.0
2025-06-12 10:10:00,69.57,69.76,69.52,69.66,3467.0,69.57,69.76,69.52,69.66,3467.0
2025-06-12 10:15:00,69.63,69.99,69.57,69.99,5436.0,69.63,69.99,69.57,69.99,5436.0
2025-06-12 10:20:00,69.9,69.93,69.82,69.87,3240.0,69.9,69.93,69.82,69.87,3240.0
2025-06-12 10:25:00,69.87,70.01,69.86,69.95,4542.0,69.87,70.01,69.86,69.95,4542.0
2025-06-12 10:30:00,69.94,69.95,69.85,69.95,2988.0,69.94,69.95,69.85,69.95,2988.0
2025-06-12 10:35:00,69.9,69.92,69.85,69.89,7158.0,69.9,69.92,69.85,69.89,7158.0
2025-06-12 10:40:00,69.89,69.91,69.76,69.81,3751.0,69.89,69.91,69.76,69.81,3751.0
2025-06-12 10:45:00,69.82,69.91,69.81,69.81,2706.0,69.82,69.91,69.81,69.81,2706.0
2025-06-12 10:50:00,69.84,69.88,69.67,69.72,11453.0,69.84,69.88,69.67,69.72,11453.0
2025-06-12 10:55:00,69.71,69.74,69.66,69.69,3182.0,69.71,69.74,69.66,69.69,3182.0
2025-06-12 11:00:00,69.76,69.84,69.73,69.8,6709.0,69.76,69.84,69.73,69.8,6709.0
2025-06-12 11:05:00,69.85,69.85,69.52,69.66,6042.0,69.85,69.85,69.52,69.66,6042.0
2025-06-12 11:10:00,69.62,69.67,69.57,69.67,5295.0,69.62,69.67,69.57,69.67,5295.0
2025-06-12 11:15:00,69.64,69.71,69.62,69.67,10765.0,69.64,69.71,69.62,69.67,10765.0
2025-06-12 11:20:00,69.71,69.74,69.49,69.55,7410.0,69.71,69.74,69.49,69.55,7410.0
2025-06-12 11:25:00,69.53,69.64,69.5,69.59,13341.0,69.53,69.64,69.5,69.59,13341.0
2025-06-12 11:30:00,69.59,69.63,69.52,69.63,5368.0,69.59,69.63,69.52,69.63,5368.0
2025-06-12 11:35:00,69.62,69.63,69.48,69.51,5576.0,69.62,69.63,69.48,69.51,5576.0
2025-06-12 11:40:00,69.47,69.73,69.47,69.73,9411.0,69.47,69.73,69.47,69.73,9411.0
2025-06-12 11:45:00,69.75,69.87,69.7,69.87,6413.0,69.75,69.87,69.7,69.87,6413.0
2025-06-12 11:50:00,69.9,69.9,69.81,69.85,7172.0,69.9,69.9,69.81,69.85,7172.0
2025-06-12 11:55:00,69.89,69.95,69.85,69.85,6274.0,69.89,69.95,69.85,69.85,6274.0
2025-06-12 12:00:00,69.87,69.94,69.78,69.81,7788.0,69.87,69.94,69.78,69.81,7788.0
2025-06-12 12:05:00,69.82,69.86,69.65,69.78,15331.0,69.82,69.86,69.65,69.78,15331.0
2025-06-12 12:10:00,69.85,69.95,69.8,69.88,6844.0,69.85,69.95,69.8,69.88,6844.0
2025-06-12 12:15:00,69.87,69.94,69.87,69.89,4215.0,69.87,69.94,69.87,69.89,4215.0
2025-06-12 12:20:00,69.89,69.89,69.75,69.83,11407.0,69.89,69.89,69.75,69.83,11407.0
2025-06-12 12:25:00,69.83,69.85,69.75,69.81,8711.0,69.83,69.85,69.75,69.81,8711.0
2025-06-12 12:30:00,69.81,69.92,69.75,69.92,20103.0,69.81,69.92,69.75,69.92,20103.0
2025-06-12 12:35:00,69.94,70.02,69.93,70.0,4442.0,69.94,70.02,69.93,70.0,4442.0
2025-06-12 12:40:00,70.0,70.02,69.97,70.01,4990.0,70.0,70.02,69.97,70.01,4990.0
2025-06-12 12:45:00,70.03,70.05,69.81,69.81,9187.0,70.03,70.05,69.81,69.81,9187.0
2025-06-12 12:50:00,69.81,69.9,69.77,69.77,8713.0,69.81,69.9,69.77,69.77,8713.0
2025-06-12 12:55:00,69.83,69.93,69.83,69.91,7434.0,69.83,69.93,69.83,69.91,7434.0
2025-06-12 13:00:00,69.93,70.11,69.93,70.01,23340.0,69.93,70.11,69.93,70.01,23340.0
2025-06-12 13:05:00,70.03,70.03,69.89,69.89,5069.0,70.03,70.03,69.89,69.89,5069.0
2025-06-12 13:10:00,69.92,69.98,69.92,69.95,7693.0,69.92,69.98,69.92,69.95,7693.0
2025-06-12 13:15:00,69.95,69.97,69.9,69.97,2562.0,69.95,69.97,69.9,69.97,2562.0
2025-06-12 13:20:00,69.93,69.93,69.8,69.8,4387.0,69.93,69.93,69.8,69.8,4387.0
2025-06-12 13:25:00,69.8,69.83,69.73,69.79,11954.0,69.8,69.83,69.73,69.79,11954.0
2025-06-12 13:30:00,69.79,69.87,69.79,69.87,9719.0,69.79,69.87,69.79,69.87,9719.0
2025-06-12 13:35:00,69.87,69.87,69.81,69.82,8614.0,69.87,69.87,69.81,69.82,8614.0
2025-06-12 13:40:00,69.81,69.86,69.8,69.82,6472.0,69.81,69.86,69.8,69.82,6472.0
2025-06-12 13:45:00,69.81,69.81,69.72,69.76,6116.0,69.81,69.81,69.72,69.76,6116.0
2025-06-12 13:50:00,69.74,69.79,69.71,69.76,3902.0,69.74,69.79,69.71,69.76,3902.0
2025-06-12 13:55:00,69.78,69.8,69.74,69.75,5574.0,69.78,69.8,69.74,69.75,5574.0
2025-06-12 14:00:00,69.75,69.8,69.73,69.73,8208.0,69.75,69.8,69.73,69.73,8208.0
2025-06-12 14:05:00,69.73,69.81,69.73,69.74,14951.0,69.73,69.81,69.73,69.74,14951.0
2025-06-12 14:10:00,69.72,69.79,69.72,69.77,3507.0,69.72,69.79,69.72,69.77,3507.0
2025-06-12 14:15:00,69.74,69.79,69.72,69.72,5707.0,69.74,69.79,69.72,69.72,5707.0
2025-06-12 14:20:00,69.72,69.73,69.58,69.58,2913.0,69.72,69.73,69.58,69.58,2913.0
2025-06-12 14:25:00,69.61,69.61,69.48,69.52,4465.0,69.61,69.61,69.48,69.52,4465.0
2025-06-12 14:30:00,69.5,69.56,69.5,69.54,5061.0,69.5,69.56,69.5,69.54,5061.0
2025-06-12 14:35:00,69.55,69.57,69.5,69.53,2851.0,69.55,69.57,69.5,69.53,2851.0
2025-06-12 14:40:00,69.53,69.54,69.47,69.51,3064.0,69.53,69.54,69.47,69.51,3064.0
2025-06-12 14:45:00,69.51,69.52,69.46,69.48,4627.0,69.51,69.52,69.46,69.48,4627.0
2025-06-12 14:50:00,69.48,69.5,69.44,69.44,2515.0,69.48,69.5,69.44,69.44,2515.0
2025-06-12 14:55:00,69.43,69.48,69.4,69.47,5824.0,69.43,69.48,69.4,69.47,5824.0
2025-06-12 15:00:00,69.46,69.53,69.44,69.52,6455.0,69.46,69.53,69.44,69.52,6455.0
2025-06-12 15:05:00,69.53,69.65,69.52,69.64,13919.0,69.53,69.65,69.52,69.64,13919.0
2025-06-12 15:10:00,69.65,69.67,69.63,69.64,13093.0,69.65,69.67,69.63,69.64,13093.0
2025-06-12 15:15:00,69.63,69.65,69.57,69.64,11772.0,69.63,69.65,69.57,69.64,11772.0
2025-06-12 15:20:00,69.65,69.66,69.56,69.58,15529.0,69.65,69.66,69.56,69.58,15529.0
2025-06-12 15:25:00,69.56,69.6,69.53,69.56,19160.0,69.56,69.6,69.53,69.56,19160.0
2025-06-12 15:30:00,69.56,69.65,69.55,69.63,19200.0,69.56,69.65,69.55,69.63,19200.0
2025-06-12 15:35:00,69.62,69.71,69.6,69.6,27103.0,69.62,69.71,69.6,69.6,27103.0
2025-06-12 15:40:00,69.62,69.63,69.55,69.63,16637.0,69.62,69.63,69.55,69.63,16637.0
2025-06-12 15:45:00,69.62,69.63,69.5,69.56,38284.0,69.62,69.63,69.5,69.56,38284.0
2025-06-12 15:50:00,69.57,69.7,69.48,69.69,41520.0,69.57,69.7,69.48,69.69,41520.0
2025-06-12 15:55:00,69.7,69.72,69.62,69.68,123168.0,69.7,69.72,69.62,69.68,123168.0
2025-06-13 09:30:00,68.84,69.31,68.58,69.17,22816.0,68.84,69.31,68.58,69.17,22816.0
2025-06-13 09:35:00,69.17,69.18,69.05,69.13,3751.0,69.17,69.18,69.05,69.13,3751.0
2025-06-13 09:40:00,69.17,69.29,68.84,68.92,20686.0,69.17,69.29,68.84,68.92,20686.0
2025-06-13 09:45:00,68.94,68.94,68.13,68.23,15345.0,68.94,68.94,68.13,68.23,15345.0
2025-06-13 09:50:00,68.22,68.39,68.15,68.28,11601.0,68.22,68.39,68.15,68.28,11601.0
2025-06-13 09:55:00,68.31,68.4,68.15,68.15,5106.0,68.31,68.4,68.15,68.15,5106.0
2025-06-13 10:00:00,68.23,68.35,67.99,68.17,51251.0,68.23,68.35,67.99,68.17,51251.0
2025-06-13 10:05:00,68.1,68.51,68.09,68.47,7067.0,68.1,68.51,68.09,68.47,7067.0
2025-06-13 10:10:00,68.42,68.47,68.29,68.36,12523.0,68.42,68.47,68.29,68.36,12523.0
2025-06-13 10:15:00,68.36,68.36,68.02,68.11,14235.0,68.36,68.36,68.02,68.11,14235.0
2025-06-13 10:20:00,68.02,68.13,67.96,68.02,17467.0,68.02,68.13,67.96,68.02,17467.0
2025-06-13 10:25:00,68.04,68.05,67.7,67.72,6788.0,68.04,68.05,67.7,67.72,6788.0
2025-06-13 10:30:00,67.72,67.88,67.72,67.84,6557.0,67.72,67.88,67.72,67.84,6557.0
2025-06-13 10:35:00,67.86,67.98,67.73,67.8,7198.0,67.86,67.98,67.73,67.8,7198.0
2025-06-13 10:40:00,67.78,67.91,67.68,67.68,9184.0,67.78,67.91,67.68,67.68,9184.0
2025-06-13 10:45:00,67.69,67.76,67.62,67.71,19777.0,67.69,67.76,67.62,67.71,19777.0
2025-06-13 10:50:00,67.7,67.92,67.66,67.87,9224.0,67.7,67.92,67.66,67.87,9224.0
2025-06-13 10:55:00,67.89,67.98,67.85,67.95,5175.0,67.89,67.98,67.85,67.95,5175.0
2025-06-13 11:00:00,67.94,68.01,67.92,67.99,3700.0,67.94,68.01,67.92,67.99,3700.0
2025-06-13 11:05:00,67.99,68.19,67.98,68.14,11430.0,67.99,68.19,67.98,68.14,11430.0
2025-06-13 11:10:00,68.13,68.32,68.08,68.32,10525.0,68.13,68.32,68.08,68.32,10525.0
2025-06-13 11:15:00,68.33,68.34,68.2,68.2,8393.0,68.33,68.34,68.2,68.2,8393.0
2025-06-13 11:20:00,68.26,68.45,68.24,68.36,9867.0,68.26,68.45,68.24,68.36,9867.0
2025-06-13 11:25:00,68.32,68.32,68.23,68.25,7508.0,68.32,68.32,68.23,68.25,7508.0
2025-06-13 11:30:00,68.24,68.24,68.15,68.23,6184.0,68.24,68.24,68.15,68.23,6184.0
2025-06-13 11:35:00,68.2,68.21,68.17,68.17,2803.0,68.2,68.21,68.17,68.17,2803.0
2025-06-13 11:40:00,68.19,68.24,68.14,68.19,2358.0,68.19,68.24,68.14,68.19,2358.0
2025-06-13 11:45:00,68.24,68.24,68.08,68.09,7558.0,68.24,68.24,68.08,68.09,7558.0
2025-06-13 11:50:00,68.08,68.2,68.07,68.2,7661.0,68.08,68.2,68.07,68.2,7661.0
2025-06-13 11:55:00,68.2,68.2,68.08,68.19,13202.0,68.2,68.2,68.08,68.19,13202.0
2025-06-13 12:00:00,68.23,68.23,68.17,68.2,4714.0,68.23,68.23,68.17,68.2,4714.0
2025-06-13 12:05:00,68.2,68.36,68.19,68.31,10108.0,68.2,68.36,68.19,68.31,10108.0
2025-06-13 12:10:00,68.31,68.31,68.17,68.17,2251.0,68.31,68.31,68.17,68.17,2251.0
2025-06-13 12:15:00,68.17,68.3,68.17,68.28,6857.0,68.17,68.3,68.17,68.28,6857.0
2025-06-13 12:20:00,68.25,68.25,68.18,68.18,2600.0,68.25,68.25,68.18,68.18,2600.0
2025-06-13 12:25:00,68.21,68.25,68.03,68.03,5394.0,68.21,68.25,68.03,68.03,5394.0
2025-06-13 12:30:00,68.02,68.13,68.01,68.12,2987.0,68.02,68.13,68.01,68.12,2987.0
2025-06-13 12:35:00,68.12,68.13,68.08,68.08,4378.0,68.12,68.13,68.08,68.08,4378.0
2025-06-13 12:40:00,68.1,68.1,68.0,68.0,6132.0,68.1,68.1,68.0,68.0,6132.0
2025-06-13 12:45:00,68.02,68.03,67.92,67.96,5156.0,68.02,68.03,67.92,67.96,5156.0
2025-06-13 12:50:00,67.93,68.06,67.93,68.06,6045.0,67.93,68.06,67.93,68.06,6045.0
2025-06-13 12:55:00,68.09,68.14,68.08,68.09,3893.0,68.09,68.14,68.08,68.09,3893.0
2025-06-13 13:00:00,68.06,68.07,68.01,68.01,3491.0,68.06,68.07,68.01,68.01,3491.0
2025-06-13 13:05:00,68.01,68.03,67.93,67.95,3164.0,68.01,68.03,67.93,67.95,3164.0
2025-06-13 13:10:00,67.93,68.05,67.87,68.05,6888.0,67.93,68.05,67.87,68.05,6888.0
2025-06-13 13:15:00,68.04,68.04,67.89,67.9,3520.0,68.04,68.04,67.89,67.9,3520.0
2025-06-13 13:20:00,67.93,67.97,67.85,67.85,5476.0,67.93,67.97,67.85,67.85,5476.0
2025-06-13 13:25:00,67.87,67.87,67.81,67.82,3949.0,67.87,67.87,67.81,67.82,3949.0
2025-06-13 13:30:00,67.82,67.93,67.74,67.76,7163.0,67.82,67.93,67.74,67.76,7163.0
2025-06-13 13:35:00,67.77,67.77,67.68,67.69,6118.0,67.77,67.77,67.68,67.69,6118.0
2025-06-13 13:40:00,67.69,67.74,67.64,67.68,6312.0,67.69,67.74,67.64,67.68,6312.0
2025-06-13 13:45:00,67.68,67.74,67.68,67.69,3340.0,67.68,67.74,67.68,67.69,3340.0
2025-06-13 13:50:00,67.7,67.82,67.7,67.79,3800.0,67.7,67.82,67.7,67.79,3800.0
2025-06-13 13:55:00,67.76,67.77,67.67,67.75,6920.0,67.76,67.77,67.67,67.75,6920.0
2025-06-13 14:00:00,67.76,67.83,67.66,67.67,10349.0,67.76,67.83,67.66,67.67,10349.0
2025-06-13 14:05:00,67.67,67.73,67.45,67.46,12147.0,67.67,67.73,67.45,67.46,12147.0
2025-06-13 14:10:00,67.45,67.5,67.38,67.45,12749.0,67.45,67.5,67.38,67.45,12749.0
2025-06-13 14:15:00,67.44,67.44,67.31,67.4,7070.0,67.44,67.44,67.31,67.4,7070.0
2025-06-13 14:20:00,67.41,67.42,67.28,67.34,4756.0,67.41,67.42,67.28,67.34,4756.0
2025-06-13 14:25:00,67.34,67.34,67.19,67.23,9683.0,67.34,67.34,67.19,67.23,9683.0
2025-06-13 14:30:00,67.23,67.27,67.03,67.1,8424.0,67.23,67.27,67.03,67.1,8424.0
2025-06-13 14:35:00,67.09,67.13,67.0,67.01,6704.0,67.09,67.13,67.0,67.01,6704.0
2025-06-13 14:40:00,66.99,67.1,66.97,66.98,12797.0,66.99,67.1,66.97,66.98,12797.0
2025-06-13 14:45:00,67.0,67.13,66.98,67.0,18845.0,67.0,67.13,66.98,67.0,18845.0
2025-06-13 14:50:00,67.0,67.12,67.0,67.09,34042.0,67.0,67.12,67.0,67.09,34042.0
2025-06-13 14:55:00,67.1,67.14,66.97,67.08,21817.0,67.1,67.14,66.97,67.08,21817.0
2025-06-13 15:00:00,67.1,67.12,66.96,67.0,12916.0,67.1,67.12,66.96,67.0,12916.0
2025-06-13 15:05:00,67.0,67.12,66.94,67.09,14464.0,67.0,67.12,66.94,67.09,14464.0
2025-06-13 15:10:00,67.08,67.15,67.01,67.1,13598.0,67.08,67.15,67.01,67.1,13598.0
2025-06-13 15:15:00,67.12,67.12,66.93,66.93,10728.0,67.12,67.12,66.93,66.93,10728.0
2025-06-13 15:20:00,66.92,66.97,66.81,66.81,11344.0,66.92,66.97,66.81,66.81,11344.0
2025-06-13 15:25:00,66.79,66.79,66.6,66.63,19144.0,66.79,66.79,66.6,66.63,19144.0
2025-06-13 15:30:00,66.65,66.69,66.55,66.63,17324.0,66.65,66.69,66.55,66.63,17324.0
2025-06-13 15:35:00,66.62,66.79,66.61,66.78,16866.0,66.62,66.79,66.61,66.78,16866.0
2025-06-13 15:40:00,66.76,66.82,66.67,66.67,22531.0,66.76,66.82,66.67,66.67,22531.0
2025-06-13 15:45:00,66.67,66.77,66.61,66.7,34315.0,66.67,66.77,66.61,66.7,34315.0
2025-06-13 15:50:00,66.73,66.96,66.71,66.95,56196.0,66.73,66.96,66.71,66.95,56196.0
2025-06-13 15:55:00,66.95,67.25,66.92,67.25,263283.0,66.95,67.25,66.92,67.25,263283.0
2025-06-16 09:30:00,68.64,68.9,68.41,68.52,37017.0,68.64,68.9,68.41,68.52,37017.0
2025-06-16 09:35:00,68.52,68.66,67.98,67.98,35711.0,68.52,68.66,67.98,67.98,35711.0
2025-06-16 09:40:00,67.98,67.98,67.89,67.89,26103.0,67.98,67.98,67.89,67.89,26103.0
2025-06-16 09:45:00,68.06,68.67,67.99,68.58,7909.0,68.06,68.67,67.99,68.58,7909.0
2025-06-16 09:50:00,68.51,68.54,68.41,68.52,3428.0,68.51,68.54,68.41,68.52,3428.0
2025-06-16 09:55:00,68.54,68.62,68.35,68.53,1895.0,68.54,68.62,68.35,68.53,1895.0
2025-06-16 10:00:00,68.48,68.94,68.47,68.89,4593.0,68.48,68.94,68.47,68.89,4593.0
2025-06-16 10:05:00,68.9,69.1,68.85,69.09,6038.0,68.9,69.1,68.85,69.09,6038.0
2025-06-16 10:10:00,69.06,69.29,69.06,69.15,5851.0,69.06,69.29,69.06,69.15,5851.0
2025-06-16 10:15:00,69.19,69.24,69.06,69.23,4681.0,69.19,69.24,69.06,69.23,4681.0
2025-06-16 10:20:00,69.19,69.25,69.11,69.15,5448.0,69.19,69.25,69.11,69.15,5448.0
2025-06-16 10:25:00,69.1,69.12,69.03,69.05,2348.0,69.1,69.12,69.03,69.05,2348.0
2025-06-16 10:30:00,69.11,69.16,69.02,69.08,17370.0,69.11,69.16,69.02,69.08,17370.0
2025-06-16 10:35:00,69.06,69.15,69.05,69.05,5303.0,69.06,69.15,69.05,69.05,5303.0
2025-06-16 10:40:00,69.03,69.12,69.02,69.06,2835.0,69.03,69.12,69.02,69.06,2835.0
2025-06-16 10:45:00,69.12,69.19,69.1,69.13,6701.0,69.12,69.19,69.1,69.13,6701.0
2025-06-16 10:50:00,69.15,69.27,69.15,69.27,7725.0,69.15,69.27,69.15,69.27,7725.0
2025-06-16 10:55:00,69.27,69.29,69.23,69.26,5215.0,69.27,69.29,69.23,69.26,5215.0
2025-06-16 11:00:00,69.26,69.39,69.25,69.35,8702.0,69.26,69.39,69.25,69.35,8702.0
2025-06-16 11:05:00,69.34,69.35,69.25,69.26,5905.0,69.34,69.35,69.25,69.26,5905.0
2025-06-16 11:10:00,69.27,69.35,69.23,69.23,7947.0,69.27,69.35,69.23,69.23,7947.0
2025-06-16 11:15:00,69.25,69.29,69.21,69.22,4597.0,69.25,69.29,69.21,69.22,4597.0
2025-06-16 11:20:00,69.21,69.31,69.16,69.18,7935.0,69.21,69.31,69.16,69.18,7935.0
2025-06-16 11:25:00,69.21,69.21,69.03,69.07,4092.0,69.21,69.21,69.03,69.07,4092.0
2025-06-16 11:30:00,69.09,69.11,69.04,69.11,3377.0,69.09,69.11,69.04,69.11,3377.0
2025-06-16 11:35:00,69.11,69.21,69.07,69.19,4377.0,69.11,69.21,69.07,69.19,4377.0
2025-06-16 11:40:00,69.19,69.24,69.16,69.16,10258.0,69.19,69.24,69.16,69.16,10258.0
2025-06-16 11:45:00,69.2,69.21,69.17,69.18,4066.0,69.2,69.21,69.17,69.18,4066.0
2025-06-16 11:50:00,69.17,69.23,69.1,69.1,5788.0,69.17,69.23,69.1,69.1,5788.0
2025-06-16 11:55:00,69.08,69.09,69.04,69.06,5995.0,69.08,69.09,69.04,69.06,5995.0
2025-06-16 12:00:00,69.07,69.08,68.92,69.02,5357.0,69.07,69.08,68.92,69.02,5357.0
2025-06-16 12:05:00,69.01,69.12,68.97,69.12,8982.0,69.01,69.12,68.97,69.12,8982.0
2025-06-16 12:10:00,69.12,69.14,69.08,69.08,3876.0,69.12,69.14,69.08,69.08,3876.0
2025-06-16 12:15:00,69.08,69.17,69.05,69.13,4741.0,69.08,69.17,69.05,69.13,4741.0
2025-06-16 12:20:00,69.12,69.26,69.12,69.23,3452.0,69.12,69.26,69.12,69.23,3452.0
2025-06-16 12:25:00,69.21,69.27,69.2,69.26,2850.0,69.21,69.27,69.2,69.26,2850.0
2025-06-16 12:30:00,69.26,69.33,69.25,69.31,2539.0,69.26,69.33,69.25,69.31,2539.0
2025-06-16 12:35:00,69.29,69.33,69.24,69.24,5174.0,69.29,69.33,69.24,69.24,5174.0
2025-06-16 12:40:00,69.27,69.27,69.23,69.23,2373.0,69.27,69.27,69.23,69.23,2373.0
2025-06-16 12:45:00,69.27,69.29,69.22,69.24,2626.0,69.27,69.29,69.22,69.24,2626.0
2025-06-16 12:50:00,69.26,69.34,69.26,69.31,3370.0,69.26,69.34,69.26,69.31,3370.0
2025-06-16 12:55:00,69.28,69.29,69.23,69.25,2269.0,69.28,69.29,69.23,69.25,2269.0
2025-06-16 13:00:00,69.28,69.33,69.27,69.27,3720.0,69.28,69.33,69.27,69.27,3720.0
2025-06-16 13:05:00,69.3,69.33,69.26,69.33,1689.0,69.3,69.33,69.26,69.33,1689.0
2025-06-16 13:10:00,69.36,69.36,69.26,69.28,2895.0,69.36,69.36,69.26,69.28,2895.0
2025-06-16 13:15:00,69.28,69.36,69.27,69.34,4969.0,69.28,69.36,69.27,69.34,4969.0
2025-06-16 13:20:00,69.34,69.35,69.29,69.34,3180.0,69.34,69.35,69.29,69.34,3180.0
2025-06-16 13:25:00,69.33,69.36,69.29,69.36,3478.0,69.33,69.36,69.29,69.36,3478.0
2025-06-16 13:30:00,69.34,69.51,69.33,69.51,15486.0,69.34,69.51,69.33,69.51,15486.0
2025-06-16 13:35:00,69.53,69.56,69.49,69.49,6923.0,69.53,69.56,69.49,69.49,6923.0
2025-06-16 13:40:00,69.48,69.51,69.41,69.42,2864.0,69.48,69.51,69.41,69.42,2864.0
2025-06-16 13:45:00,69.45,69.45,69.43,69.43,1100.0,69.45,69.45,69.43,69.43,1100.0
2025-06-16 13:50:00,69.46,69.46,69.4,69.42,4306.0,69.46,69.46,69.4,69.42,4306.0
2025-06-16 13:55:00,69.42,69.43,69.27,69.32,6454.0,69.42,69.43,69.27,69.32,6454.0
2025-06-16 14:00:00,69.3,69.34,69.26,69.27,6145.0,69.3,69.34,69.26,69.27,6145.0
2025-06-16 14:05:00,69.28,69.28,69.19,69.24,2552.0,69.28,69.28,69.19,69.24,2552.0
2025-06-16 14:10:00,69.24,69.27,69.22,69.25,2079.0,69.24,69.27,69.22,69.25,2079.0
2025-06-16 14:15:00,69.27,69.27,69.17,69.2,2803.0,69.27,69.27,69.17,69.2,2803.0
2025-06-16 14:20:00,69.21,69.28,69.18,69.27,2701.0,69.21,69.28,69.18,69.27,2701.0
2025-06-16 14:25:00,69.29,69.3,69.25,69.25,11195.0,69.29,69.3,69.25,69.25,11195.0
2025-06-16 14:30:00,69.26,69.28,69.24,69.24,4063.0,69.26,69.28,69.24,69.24,4063.0
2025-06-16 14:35:00,69.23,69.24,69.19,69.19,4346.0,69.23,69.24,69.19,69.19,4346.0
2025-06-16 14:40:00,69.21,69.23,69.19,69.2,1847.0,69.21,69.23,69.19,69.2,1847.0
2025-06-16 14:45:00,69.2,69.21,69.14,69.15,3899.0,69.2,69.21,69.14,69.15,3899.0
2025-06-16 14:50:00,69.15,69.19,69.09,69.09,49365.0,69.15,69.19,69.09,69.09,49365.0
2025-06-16 14:55:00,69.08,69.12,69.07,69.07,8292.0,69.08,69.12,69.07,69.07,8292.0
2025-06-16 15:00:00,69.06,69.11,69.05,69.06,6095.0,69.06,69.11,69.05,69.06,6095.0
2025-06-16 15:05:00,69.07,69.14,69.05,69.09,7296.0,69.07,69.14,69.05,69.09,7296.0
2025-06-16 15:10:00,69.09,69.15,69.09,69.12,7292.0,69.09,69.15,69.09,69.12,7292.0
2025-06-16 15:15:00,69.12,69.15,69.09,69.15,7868.0,69.12,69.15,69.09,69.15,7868.0
2025-06-16 15:20:00,69.12,69.26,69.11,69.19,15151.0,69.12,69.26,69.11,69.19,15151.0
2025-06-16 15:25:00,69.18,69.22,69.16,69.16,6845.0,69.18,69.22,69.16,69.16,6845.0
2025-06-16 15:30:00,69.15,69.15,69.1,69.14,9166.0,69.15,69.15,69.1,69.14,9166.0
2025-06-16 15:35:00,69.14,69.29,69.13,69.25,17595.0,69.14,69.29,69.13,69.25,17595.0
2025-06-16 15:40:00,69.24,69.26,69.2,69.26,15061.0,69.24,69.26,69.2,69.26,15061.0
2025-06-16 15:45:00,69.27,69.31,69.25,69.26,20106.0,69.27,69.31,69.25,69.26,20106.0
2025-06-16 15:50:00,69.25,69.28,69.18,69.21,39016.0,69.25,69.28,69.18,69.21,39016.0
2025-06-16 15:55:00,69.22,69.24,69.07,69.18,135393.0,69.22,69.24,69.07,69.18,135393.0
2025-06-17 09:30:00,68.76,68.97,68.34,68.48,21691.0,68.76,68.97,68.34,68.48,21691.0
2025-06-17 09:35:00,68.8,69.05,68.45,68.81,5054.0,68.8,69.05,68.45,68.81,5054.0
2025-06-17 09:40:00,68.95,69.09,68.89,68.97,6072.0,68.95,69.09,68.89,68.97,6072.0
2025-06-17 09:45:00,68.97,69.0,68.84,68.9,6538.0,68.97,69.0,68.84,68.9,6538.0
2025-06-17 09:50:00,68.86,69.17,68.81,69.15,10071.0,68.86,69.17,68.81,69.15,10071.0
2025-06-17 09:55:00,69.17,69.31,69.0,69.06,16985.0,69.17,69.31,69.0,69.06,16985.0
2025-06-17 10:00:00,69.03,69.23,68.85,68.85,11705.0,69.03,69.23,68.85,68.85,11705.0
2025-06-17 10:05:00,68.87,69.02,68.71,68.83,9923.0,68.87,69.02,68.71,68.83,9923.0
2025-06-17 10:10:00,68.87,68.88,68.77,68.85,3194.0,68.87,68.88,68.77,68.85,3194.0
2025-06-17 10:15:00,68.79,68.84,68.34,68.39,7474.0,68.79,68.84,68.34,68.39,7474.0
2025-06-17 10:20:00,68.34,68.46,68.14,68.14,10268.0,68.34,68.46,68.14,68.14,10268.0
2025-06-17 10:25:00,68.22,68.29,68.13,68.23,9342.0,68.22,68.29,68.13,68.23,9342.0
2025-06-17 10:30:00,68.24,68.38,68.21,68.37,15320.0,68.24,68.38,68.21,68.37,15320.0
2025-06-17 10:35:00,68.38,68.43,68.28,68.36,8627.0,68.38,68.43,68.28,68.36,8627.0
2025-06-17 10:40:00,68.38,68.38,68.23,68.23,4107.0,68.38,68.38,68.23,68.23,4107.0
2025-06-17 10:45:00,68.23,68.32,68.23,68.27,3130.0,68.23,68.32,68.23,68.27,3130.0
2025-06-17 10:50:00,68.27,68.32,68.19,68.22,6184.0,68.27,68.32,68.19,68.22,6184.0
2025-06-17 10:55:00,68.22,68.26,68.08,68.08,9736.0,68.22,68.26,68.08,68.08,9736.0
2025-06-17 11:00:00,68.11,68.17,68.08,68.12,23502.0,68.11,68.17,68.08,68.12,23502.0
2025-06-17 11:05:00,68.12,68.23,68.11,68.19,5855.0,68.12,68.23,68.11,68.19,5855.0
2025-06-17 11:10:00,68.19,68.31,68.18,68.3,6034.0,68.19,68.31,68.18,68.3,6034.0
2025-06-17 11:15:00,68.28,68.33,68.24,68.27,4897.0,68.28,68.33,68.24,68.27,4897.0
2025-06-17 11:20:00,68.27,68.29,68.2,68.28,4255.0,68.27,68.29,68.2,68.28,4255.0
2025-06-17 11:25:00,68.29,68.29,68.19,68.19,3287.0,68.29,68.29,68.19,68.19,3287.0
2025-06-17 11:30:00,68.19,68.2,68.05,68.12,9806.0,68.19,68.2,68.05,68.12,9806.0
2025-06-17 11:35:00,68.12,68.14,68.06,68.07,3217.0,68.12,68.14,68.06,68.07,3217.0
2025-06-17 11:40:00,68.07,68.13,68.05,68.11,3459.0,68.07,68.13,68.05,68.11,3459.0
2025-06-17 11:45:00,68.12,68.16,68.07,68.08,5151.0,68.12,68.16,68.07,68.08,5151.0
2025-06-17 11:50:00,68.08,68.14,68.07,68.1,3090.0,68.08,68.14,68.07,68.1,3090.0
2025-06-17 11:55:00,68.1,68.12,68.06,68.11,5139.0,68.1,68.12,68.06,68.11,5139.0
2025-06-17 12:00:00,68.09,68.28,68.06,68.24,13148.0,68.09,68.28,68.06,68.24,13148.0
2025-06-17 12:05:00,68.26,68.29,68.18,68.2,4638.0,68.26,68.29,68.18,68.2,4638.0
2025-06-17 12:10:00,68.24,68.39,68.24,68.34,2937.0,68.24,68.39,68.24,68.34,2937.0
2025-06-17 12:15:00,68.36,68.42,68.36,68.4,2396.0,68.36,68.42,68.36,68.4,2396.0
2025-06-17 12:20:00,68.4,68.41,68.32,68.38,7404.0,68.4,68.41,68.32,68.38,7404.0
2025-06-17 12:25:00,68.38,68.41,68.34,68.34,4452.0,68.38,68.41,68.34,68.34,4452.0
2025-06-17 12:30:00,68.35,68.38,68.28,68.38,3270.0,68.35,68.38,68.28,68.38,3270.0
2025-06-17 12:35:00,68.38,68.42,68.33,68.35,4555.0,68.38,68.42,68.33,68.35,4555.0
2025-06-17 12:40:00,68.37,68.37,68.22,68.23,6218.0,68.37,68.37,68.22,68.23,6218.0
2025-06-17 12:45:00,68.22,68.35,68.22,68.23,4615.0,68.22,68.35,68.22,68.23,4615.0
2025-06-17 12:50:00,68.27,68.27,68.13,68.13,3848.0,68.27,68.27,68.13,68.13,3848.0
2025-06-17 12:55:00,68.12,68.12,67.92,67.97,3422.0,68.12,68.12,67.92,67.97,3422.0
2025-06-17 13:00:00,68.02,68.08,67.99,68.08,3707.0,68.02,68.08,67.99,68.08,3707.0
2025-06-17 13:05:00,68.04,68.04,67.92,67.97,7368.0,68.04,68.04,67.92,67.97,7368.0
2025-06-17 13:10:00,67.97,67.98,67.91,67.96,3303.0,67.97,67.98,67.91,67.96,3303.0
2025-06-17 13:15:00,67.96,67.97,67.87,67.91,6356.0,67.96,67.97,67.87,67.91,6356.0
2025-06-17 13:20:00,67.91,67.91,67.78,67.82,7519.0,67.91,67.91,67.78,67.82,7519.0
2025-06-17 13:25:00,67.82,67.83,67.69,67.8,22890.0,67.82,67.83,67.69,67.8,22890.0
2025-06-17 13:30:00,67.78,68.01,67.76,68.0,9105.0,67.78,68.01,67.76,68.0,9105.0
2025-06-17 13:35:00,68.02,68.02,67.96,67.99,6972.0,68.02,68.02,67.96,67.99,6972.0
2025-06-17 13:40:00,68.02,68.06,67.99,68.01,6180.0,68.02,68.06,67.99,68.01,6180.0
2025-06-17 13:45:00,68.02,68.02,67.79,67.81,4817.0,68.02,68.02,67.79,67.81,4817.0
2025-06-17 13:50:00,67.83,67.83,67.7,67.81,3902.0,67.83,67.83,67.7,67.81,3902.0
2025-06-17 13:55:00,67.81,67.87,67.78,67.82,6195.0,67.81,67.87,67.78,67.82,6195.0
2025-06-17 14:00:00,67.82,67.83,67.62,67.65,10526.0,67.82,67.83,67.62,67.65,10526.0
2025-06-17 14:05:00,67.65,67.72,67.63,67.65,8739.0,67.65,67.72,67.63,67.65,8739.0
2025-06-17 14:10:00,67.67,67.72,67.66,67.66,6073.0,67.67,67.72,67.66,67.66,6073.0
2025-06-17 14:15:00,67.67,67.67,67.57,67.59,5981.0,67.67,67.67,67.57,67.59,5981.0
2025-06-17 14:20:00,67.59,67.65,67.58,67.63,6385.0,67.59,67.65,67.58,67.63,6385.0
2025-06-17 14:25:00,67.62,67.62,67.52,67.58,5502.0,67.62,67.62,67.52,67.58,5502.0
2025-06-17 14:30:00,67.58,67.7,67.57,67.69,8827.0,67.58,67.7,67.57,67.69,8827.0
2025-06-17 14:35:00,67.69,67.73,67.66,67.68,9438.0,67.69,67.73,67.66,67.68,9438.0
2025-06-17 14:40:00,67.68,67.68,67.62,67.63,5437.0,67.68,67.68,67.62,67.63,5437.0
2025-06-17 14:45:00,67.69,67.71,67.64,67.66,6151.0,67.69,67.71,67.64,67.66,6151.0
2025-06-17 14:50:00,67.68,67.68,67.64,67.67,4435.0,67.68,67.68,67.64,67.67,4435.0
2025-06-17 14:55:00,67.68,67.75,67.67,67.75,6863.0,67.68,67.75,67.67,67.75,6863.0
2025-06-17 15:00:00,67.75,67.76,67.61,67.61,8245.0,67.75,67.76,67.61,67.61,8245.0
2025-06-17 15:05:00,67.58,67.58,67.51,67.53,8638.0,67.58,67.58,67.51,67.53,8638.0
2025-06-17 15:10:00,67.5,67.53,67.42,67.43,7265.0,67.5,67.53,67.42,67.43,7265.0
2025-06-17 15:15:00,67.42,67.46,67.38,67.43,9571.0,67.42,67.46,67.38,67.43,9571.0
2025-06-17 15:20:00,67.41,67.64,67.41,67.64,20247.0,67.41,67.64,67.41,67.64,20247.0
2025-06-17 15:25:00,67.64,67.66,67.6,67.64,10133.0,67.64,67.66,67.6,67.64,10133.0
2025-06-17 15:30:00,67.64,67.66,67.59,67.66,18589.0,67.64,67.66,67.59,67.66,18589.0
2025-06-17 15:35:00,67.65,67.66,67.58,67.61,17388.0,67.65,67.66,67.58,67.61,17388.0
2025-06-17 15:40:00,67.61,67.63,67.54,67.57,16467.0,67.61,67.63,67.54,67.57,16467.0
2025-06-17 15:45:00,67.57,67.63,67.54,67.56,26213.0,67.57,67.63,67.54,67.56,26213.0
2025-06-17 15:50:00,67.57,67.71,67.56,67.64,44321.0,67.57,67.71,67.56,67.64,44321.0
2025-06-17 15:55:00,67.64,67.67,67.53,67.6,235774.0,67.64,67.67,67.53,67.6,235774.0
2025-06-18 09:30:00,67.59,68.0,67.49,67.97,32222.0,67.59,68.0,67.49,67.97,32222.0
2025-06-18 09:35:00,67.97,68.35,67.79,67.79,17187.0,67.97,68.35,67.79,67.79,17187.0
2025-06-18 09:40:00,67.78,67.88,67.45,67.6,10427.0,67.78,67.88,67.45,67.6,10427.0
2025-06-18 09:45:00,67.6,67.96,67.6,67.91,3471.0,67.6,67.96,67.6,67.91,3471.0
2025-06-18 09:50:00,67.9,67.98,67.77,67.88,8357.0,67.9,67.98,67.77,67.88,8357.0
2025-06-18 09:55:00,67.88,68.26,67.81,68.18,11878.0,67.88,68.26,67.81,68.18,11878.0
2025-06-18 10:00:00,68.18,68.26,67.96,68.01,11162.0,68.18,68.26,67.96,68.01,11162.0
2025-06-18 10:05:00,68.01,68.13,67.88,68.01,10778.0,68.01,68.13,67.88,68.01,10778.0
2025-06-18 10:10:00,68.0,68.14,67.9,67.99,3701.0,68.0,68.14,67.9,67.99,3701.0
2025-06-18 10:15:00,67.99,68.07,67.97,67.98,6784.0,67.99,68.07,67.97,67.98,6784.0
2025-06-18 10:20:00,68.01,68.13,67.99,68.12,9306.0,68.01,68.13,67.99,68.12,9306.0
2025-06-18 10:25:00,68.13,68.2,68.07,68.07,6387.0,68.13,68.2,68.07,68.07,6387.0
2025-06-18 10:30:00,68.12,68.25,68.12,68.23,23146.0,68.12,68.25,68.12,68.23,23146.0
2025-06-18 10:35:00,68.25,68.31,68.18,68.25,16820.0,68.25,68.31,68.18,68.25,16820.0
2025-06-18 10:40:00,68.26,68.29,68.19,68.27,6819.0,68.26,68.29,68.19,68.27,6819.0
2025-06-18 10:45:00,68.27,68.36,68.21,68.23,15472.0,68.27,68.36,68.21,68.23,15472.0
2025-06-18 10:50:00,68.23,68.31,68.22,68.28,6710.0,68.23,68.31,68.22,68.28,6710.0
2025-06-18 10:55:00,68.28,68.33,68.22,68.33,7579.0,68.28,68.33,68.22,68.33,7579.0
2025-06-18 11:00:00,68.31,68.36,68.21,68.3,5514.0,68.31,68.36,68.21,68.3,5514.0
2025-06-18 11:05:00,68.29,68.31,68.08,68.13,10920.0,68.29,68.31,68.08,68.13,10920.0
2025-06-18 11:10:00,68.11,68.22,68.08,68.22,24072.0,68.11,68.22,68.08,68.22,24072.0
2025-06-18 11:15:00,68.22,68.22,68.1,68.15,2226.0,68.22,68.22,68.1,68.15,2226.0
2025-06-18 11:20:00,68.16,68.16,68.04,68.04,7982.0,68.16,68.16,68.04,68.04,7982.0
2025-06-18 11:25:00,68.03,68.03,67.96,67.98,4682.0,68.03,68.03,67.96,67.98,4682.0
2025-06-18 11:30:00,68.0,68.07,67.99,68.03,4090.0,68.0,68.07,67.99,68.03,4090.0
2025-06-18 11:35:00,68.04,68.05,68.0,68.03,2692.0,68.04,68.05,68.0,68.03,2692.0
2025-06-18 11:40:00,68.01,68.01,67.92,67.99,8398.0,68.01,68.01,67.92,67.99,8398.0
2025-06-18 11:45:00,68.0,68.01,67.93,67.96,2468.0,68.0,68.01,67.93,67.96,2468.0
2025-06-18 11:50:00,67.96,68.06,67.95,68.02,4507.0,67.96,68.06,67.95,68.02,4507.0
2025-06-18 11:55:00,68.01,68.01,67.87,67.88,2102.0,68.01,68.01,67.87,67.88,2102.0
2025-06-18 12:00:00,67.88,67.97,67.83,67.95,22870.0,67.88,67.97,67.83,67.95,22870.0
2025-06-18 12:05:00,67.95,67.98,67.93,67.98,1608.0,67.95,67.98,67.93,67.98,1608.0
2025-06-18 12:10:00,67.98,68.01,67.95,67.98,7755.0,67.98,68.01,67.95,67.98,7755.0
2025-06-18 12:15:00,67.98,67.99,67.89,67.95,14759.0,67.98,67.99,67.89,67.95,14759.0
2025-06-18 12:20:00,67.94,67.99,67.93,67.98,5833.0,67.94,67.99,67.93,67.98,5833.0
2025-06-18 12:25:00,67.98,67.99,67.94,67.94,4988.0,67.98,67.99,67.94,67.94,4988.0
2025-06-18 12:30:00,67.95,68.01,67.94,68.01,8550.0,67.95,68.01,67.94,68.01,8550.0
2025-06-18 12:35:00,67.99,67.99,67.9,67.93,8689.0,67.99,67.99,67.9,67.93,8689.0
2025-06-18 12:40:00,67.92,68.03,67.91,68.01,8109.0,67.92,68.03,67.91,68.01,8109.0
2025-06-18 12:45:00,68.01,68.01,67.92,67.92,6698.0,68.01,68.01,67.92,67.92,6698.0
2025-06-18 12:50:00,67.92,67.99,67.92,67.93,7675.0,67.92,67.99,67.92,67.93,7675.0
2025-06-18 12:55:00,67.92,67.94,67.82,67.82,9307.0,67.92,67.94,67.82,67.82,9307.0
2025-06-18 13:00:00,67.82,67.84,67.78,67.82,7039.0,67.82,67.84,67.78,67.82,7039.0
2025-06-18 13:05:00,67.8,67.85,67.78,67.84,12837.0,67.8,67.85,67.78,67.84,12837.0
2025-06-18 13:10:00,67.83,67.84,67.82,67.83,4311.0,67.83,67.84,67.82,67.83,4311.0
2025-06-18 13:15:00,67.83,67.86,67.8,67.83,5476.0,67.83,67.86,67.8,67.83,5476.0
2025-06-18 13:20:00,67.82,67.88,67.73,67.75,8948.0,67.82,67.88,67.73,67.75,8948.0
2025-06-18 13:25:00,67.74,67.75,67.69,67.74,31957.0,67.74,67.75,67.69,67.74,31957.0
2025-06-18 13:30:00,67.74,67.74,67.68,67.7,7136.0,67.74,67.74,67.68,67.7,7136.0
2025-06-18 13:35:00,67.68,67.76,67.66,67.73,9320.0,67.68,67.76,67.66,67.73,9320.0
2025-06-18 13:40:00,67.74,67.79,67.74,67.76,13527.0,67.74,67.79,67.74,67.76,13527.0
2025-06-18 13:45:00,67.77,67.83,67.76,67.8,7861.0,67.77,67.83,67.76,67.8,7861.0
2025-06-18 13:50:00,67.79,67.94,67.78,67.94,6498.0,67.79,67.94,67.78,67.94,6498.0
2025-06-18 13:55:00,67.93,67.95,67.88,67.89,5137.0,67.93,67.95,67.88,67.89,5137.0
2025-06-18 14:00:00,67.89,68.17,67.78,67.81,18046.0,67.89,68.17,67.78,67.81,18046.0
2025-06-18 14:05:00,67.81,67.88,67.76,67.84,9742.0,67.81,67.88,67.76,67.84,9742.0
2025-06-18 14:10:00,67.81,67.86,67.78,67.86,4218.0,67.81,67.86,67.78,67.86,4218.0
2025-06-18 14:15:00,67.83,67.94,67.8,67.85,6001.0,67.83,67.94,67.8,67.85,6001.0
2025-06-18 14:20:00,67.84,67.86,67.76,67.86,7494.0,67.84,67.86,67.76,67.86,7494.0
2025-06-18 14:25:00,67.86,67.9,67.82,67.87,6835.0,67.86,67.9,67.82,67.87,6835.0
2025-06-18 14:30:00,67.89,68.08,67.88,68.08,9001.0,67.89,68.08,67.88,68.08,9001.0
2025-06-18 14:35:00,68.09,68.1,67.92,68.06,15330.0,68.09,68.1,67.92,68.06,15330.0
2025-06-18 14:40:00,68.05,68.22,68.02,68.13,9314.0,68.05,68.22,68.02,68.13,9314.0
2025-06-18 14:45:00,68.11,68.11,67.98,68.01,24247.0,68.11,68.11,67.98,68.01,24247.0
2025-06-18 14:50:00,67.99,68.0,67.81,67.83,7847.0,67.99,68.0,67.81,67.83,7847.0
2025-06-18 14:55:00,67.83,67.83,67.54,67.61,10981.0,67.83,67.83,67.54,67.61,10981.0
2025-06-18 15:00:00,67.57,67.87,67.52,67.87,12576.0,67.57,67.87,67.52,67.87,12576.0
2025-06-18 15:05:00,67.92,67.92,67.67,67.68,6396.0,67.92,67.92,67.67,67.68,6396.0
2025-06-18 15:10:00,67.68,67.8,67.62,67.76,12538.0,67.68,67.8,67.62,67.76,12538.0
2025-06-18 15:15:00,67.78,67.79,67.68,67.75,9952.0,67.78,67.79,67.68,67.75,9952.0
2025-06-18 15:20:00,67.75,67.85,67.74,67.8,14524.0,67.75,67.85,67.74,67.8,14524.0
2025-06-18 15:25:00,67.78,67.82,67.57,67.59,20126.0,67.78,67.82,67.57,67.59,20126.0
2025-06-18 15:30:00,67.59,67.76,67.55,67.73,22380.0,67.59,67.76,67.55,67.73,22380.0
2025-06-18 15:35:00,67.73,67.82,67.71,67.81,28810.0,67.73,67.82,67.71,67.81,28810.0
2025-06-18 15:40:00,67.81,67.81,67.7,67.75,17606.0,67.81,67.81,67.7,67.75,17606.0
2025-06-18 15:45:00,67.75,67.8,67.68,67.69,19882.0,67.75,67.8,67.68,67.69,19882.0
2025-06-18 15:50:00,67.67,67.77,67.65,67.67,35772.0,67.67,67.77,67.65,67.67,35772.0
2025-06-18 15:55:00,67.68,67.74,67.62,67.66,169273.0,67.68,67.74,67.62,67.66,169273.0
2025-06-20 09:30:00,68.24,68.44,67.74,67.97,185977.0,68.24,68.44,67.74,67.97,185977.0
2025-06-20 09:35:00,67.86,67.9,67.68,67.9,2904.0,67.86,67.9,67.68,67.9,2904.0
2025-06-20 09:40:00,67.79,67.83,67.61,67.65,17052.0,67.79,67.83,67.61,67.65,17052.0
2025-06-20 09:45:00,67.65,67.71,67.23,67.35,34864.0,67.65,67.71,67.23,67.35,34864.0
2025-06-20 09:50:00,67.38,67.47,67.29,67.37,17018.0,67.38,67.47,67.29,67.37,17018.0
2025-06-20 09:55:00,67.41,67.51,67.34,67.41,27084.0,67.41,67.51,67.34,67.41,27084.0
2025-06-20 10:00:00,67.36,67.51,67.03,67.16,28467.0,67.36,67.51,67.03,67.16,28467.0
2025-06-20 10:05:00,67.13,67.31,67.0,67.14,24921.0,67.13,67.31,67.0,67.14,24921.0
2025-06-20 10:10:00,67.1,67.1,66.93,67.09,13543.0,67.1,67.1,66.93,67.09,13543.0
2025-06-20 10:15:00,67.03,67.16,66.92,67.16,9498.0,67.03,67.16,66.92,67.16,9498.0
2025-06-20 10:20:00,67.15,67.21,67.07,67.07,3356.0,67.15,67.21,67.07,67.07,3356.0
2025-06-20 10:25:00,67.06,67.25,67.04,67.25,2748.0,67.06,67.25,67.04,67.25,2748.0
2025-06-20 10:30:00,67.24,67.24,67.01,67.03,5895.0,67.24,67.24,67.01,67.03,5895.0
2025-06-20 10:35:00,67.05,67.06,66.88,66.9,5004.0,67.05,67.06,66.88,66.9,5004.0
2025-06-20 10:40:00,66.97,67.02,66.7,66.73,9373.0,66.97,67.02,66.7,66.73,9373.0
2025-06-20 10:45:00,66.69,66.73,66.6,66.64,19440.0,66.69,66.73,66.6,66.64,19440.0
2025-06-20 10:50:00,66.57,66.69,66.54,66.59,11669.0,66.57,66.69,66.54,66.59,11669.0
2025-06-20 10:55:00,66.59,66.78,66.59,66.69,4102.0,66.59,66.78,66.59,66.69,4102.0
2025-06-20 11:00:00,66.62,66.66,66.52,66.55,7378.0,66.62,66.66,66.52,66.55,7378.0
2025-06-20 11:05:00,66.65,66.73,66.6,66.6,2549.0,66.65,66.73,66.6,66.6,2549.0
2025-06-20 11:10:00,66.57,66.7,66.56,66.69,11649.0,66.57,66.7,66.56,66.69,11649.0
2025-06-20 11:15:00,66.72,66.92,66.72,66.9,3725.0,66.72,66.92,66.72,66.9,3725.0
2025-06-20 11:20:00,66.88,66.97,66.82,66.96,4213.0,66.88,66.97,66.82,66.96,4213.0
2025-06-20 11:25:00,66.96,66.96,66.82,66.82,12535.0,66.96,66.96,66.82,66.82,12535.0
2025-06-20 11:30:00,66.84,66.97,66.83,66.97,8898.0,66.84,66.97,66.83,66.97,8898.0
2025-06-20 11:35:00,66.97,67.0,66.91,67.0,20365.0,66.97,67.0,66.91,67.0,20365.0
2025-06-20 11:40:00,67.0,67.04,66.9,67.03,10204.0,67.0,67.04,66.9,67.03,10204.0
2025-06-20 11:45:00,67.03,67.04,66.95,66.96,7183.0,67.03,67.04,66.95,66.96,7183.0
2025-06-20 11:50:00,66.98,66.98,66.86,66.86,5305.0,66.98,66.98,66.86,66.86,5305.0
2025-06-20 11:55:00,66.86,66.87,66.76,66.77,3143.0,66.86,66.87,66.76,66.77,3143.0
2025-06-20 12:00:00,66.83,66.88,66.8,66.81,3707.0,66.83,66.88,66.8,66.81,3707.0
2025-06-20 12:05:00,66.82,66.86,66.75,66.82,5620.0,66.82,66.86,66.75,66.82,5620.0
2025-06-20 12:10:00,66.86,66.9,66.81,66.82,2926.0,66.86,66.9,66.81,66.82,2926.0
2025-06-20 12:15:00,66.84,66.87,66.76,66.76,4825.0,66.84,66.87,66.76,66.76,4825.0
2025-06-20 12:20:00,66.81,66.89,66.81,66.89,5808.0,66.81,66.89,66.81,66.89,5808.0
2025-06-20 12:25:00,66.88,66.96,66.86,66.92,5534.0,66.88,66.96,66.86,66.92,5534.0
2025-06-20 12:30:00,66.89,66.94,66.85,66.9,4791.0,66.89,66.94,66.85,66.9,4791.0
2025-06-20 12:35:00,66.89,66.92,66.88,66.92,3561.0,66.89,66.92,66.88,66.92,3561.0
2025-06-20 12:40:00,66.9,66.9,66.82,66.82,2947.0,66.9,66.9,66.82,66.82,2947.0
2025-06-20 12:45:00,66.86,66.92,66.79,66.8,10350.0,66.86,66.92,66.79,66.8,10350.0
2025-06-20 12:50:00,66.77,66.84,66.74,66.84,7518.0,66.77,66.84,66.74,66.84,7518.0
2025-06-20 12:55:00,66.86,66.92,66.76,66.81,41730.0,66.86,66.92,66.76,66.81,41730.0
2025-06-20 13:00:00,66.81,66.87,66.72,66.72,6005.0,66.81,66.87,66.72,66.72,6005.0
2025-06-20 13:05:00,66.71,66.73,66.54,66.59,8596.0,66.71,66.73,66.54,66.59,8596.0
2025-06-20 13:10:00,66.6,66.65,66.46,66.48,8734.0,66.6,66.65,66.46,66.48,8734.0
2025-06-20 13:15:00,66.46,66.53,66.36,66.38,6533.0,66.46,66.53,66.36,66.38,6533.0
2025-06-20 13:20:00,66.34,66.49,66.34,66.48,4560.0,66.34,66.49,66.34,66.48,4560.0
2025-06-20 13:25:00,66.48,66.52,66.35,66.51,3923.0,66.48,66.52,66.35,66.51,3923.0
2025-06-20 13:30:00,66.5,66.52,66.43,66.48,4741.0,66.5,66.52,66.43,66.48,4741.0
2025-06-20 13:35:00,66.51,66.51,66.35,66.4,3404.0,66.51,66.51,66.35,66.4,3404.0
2025-06-20 13:40:00,66.39,66.49,66.39,66.45,2827.0,66.39,66.49,66.39,66.45,2827.0
2025-06-20 13:45:00,66.47,66.53,66.46,66.52,3096.0,66.47,66.53,66.46,66.52,3096.0
2025-06-20 13:50:00,66.53,66.54,66.46,66.47,3926.0,66.53,66.54,66.46,66.47,3926.0
2025-06-20 13:55:00,66.48,66.62,66.48,66.56,7037.0,66.48,66.62,66.48,66.56,7037.0
2025-06-20 14:00:00,66.56,66.56,66.43,66.47,8225.0,66.56,66.56,66.43,66.47,8225.0
2025-06-20 14:05:00,66.47,66.47,66.38,66.38,6009.0,66.47,66.47,66.38,66.38,6009.0
2025-06-20 14:10:00,66.41,66.46,66.39,66.45,6435.0,66.41,66.46,66.39,66.45,6435.0
2025-06-20 14:15:00,66.46,66.54,66.45,66.53,6068.0,66.46,66.54,66.45,66.53,6068.0
2025-06-20 14:20:00,66.52,66.61,66.52,66.59,14486.0,66.52,66.61,66.52,66.59,14486.0
2025-06-20 14:25:00,66.59,66.64,66.5,66.55,12415.0,66.59,66.64,66.5,66.55,12415.0
2025-06-20 14:30:00,66.55,66.66,66.53,66.65,16961.0,66.55,66.66,66.53,66.65,16961.0
2025-06-20 14:35:00,66.65,66.69,66.54,66.62,18446.0,66.65,66.69,66.54,66.62,18446.0
2025-06-20 14:40:00,66.64,66.75,66.63,66.75,14894.0,66.64,66.75,66.63,66.75,14894.0
2025-06-20 14:45:00,66.73,66.79,66.72,66.78,13279.0,66.73,66.79,66.72,66.78,13279.0
2025-06-20 14:50:00,66.78,66.82,66.76,66.76,10533.0,66.78,66.82,66.76,66.76,10533.0
2025-06-20 14:55:00,66.76,66.76,66.6,66.61,6880.0,66.76,66.76,66.6,66.61,6880.0
2025-06-20 15:00:00,66.65,66.67,66.6,66.67,5568.0,66.65,66.67,66.6,66.67,5568.0
2025-06-20 15:05:00,66.63,66.76,66.57,66.58,13301.0,66.63,66.76,66.57,66.58,13301.0
2025-06-20 15:10:00,66.58,66.59,66.53,66.58,7682.0,66.58,66.59,66.53,66.58,7682.0
2025-06-20 15:15:00,66.56,66.61,66.55,66.59,6781.0,66.56,66.61,66.55,66.59,6781.0
2025-06-20 15:20:00,66.59,66.59,66.53,66.56,4910.0,66.59,66.59,66.53,66.56,4910.0
2025-06-20 15:25:00,66.56,66.6,66.51,66.56,8828.0,66.56,66.6,66.51,66.56,8828.0
2025-06-20 15:30:00,66.58,66.68,66.57,66.65,7023.0,66.58,66.68,66.57,66.65,7023.0
2025-06-20 15:35:00,66.67,66.76,66.61,66.69,11836.0,66.67,66.76,66.61,66.69,11836.0
2025-06-20 15:40:00,66.7,66.72,66.66,66.72,14686.0,66.7,66.72,66.66,66.72,14686.0
2025-06-20 15:45:00,66.7,66.83,66.64,66.79,26970.0,66.7,66.83,66.64,66.79,26970.0
2025-06-20 15:50:00,66.79,66.97,66.76,66.92,96770.0,66.79,66.97,66.76,66.92,96770.0
2025-06-20 15:55:00,66.92,67.08,66.9,67.03,291485.0,66.92,67.08,66.9,67.03,291485.0