date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-11-04 09:30:00,135.05,135.94,135.05,135.94,35095.0,131.4433,132.3095,131.4433,132.3095,35095.0
2024-11-04 09:35:00,135.83,135.9,135.25,135.29,26446.0,132.2025,132.2706,131.638,131.6769,26446.0
2024-11-04 09:40:00,135.32,135.39,134.95,134.96,13312.0,131.7061,131.7742,131.346,131.3557,13312.0
2024-11-04 09:45:00,134.96,135.16,134.91,134.98,33249.0,131.3557,131.5504,131.307,131.3752,33249.0
2024-11-04 09:50:00,134.88,135.07,134.85,135.02,17916.0,131.2778,131.4628,131.2486,131.4141,17916.0
2024-11-04 09:55:00,134.94,134.97,134.77,134.82,24248.0,131.3362,131.3654,131.1708,131.2194,24248.0
2024-11-04 10:00:00,134.83,135.18,134.83,135.17,23094.0,131.2292,131.5698,131.2292,131.5601,23094.0
2024-11-04 10:05:00,135.16,135.19,134.87,134.94,7794.0,131.5504,131.5796,131.2681,131.3362,7794.0
2024-11-04 10:10:00,134.94,135.06,134.89,135.0,6123.0,131.3362,131.453,131.2876,131.3946,6123.0
2024-11-04 10:15:00,134.95,135.0,134.67,134.69,11061.0,131.346,131.3946,131.0735,131.0929,11061.0
2024-11-04 10:20:00,134.69,134.73,134.52,134.58,6618.0,131.0929,131.1319,130.9275,130.9859,6618.0
2024-11-04 10:25:00,134.62,134.67,134.48,134.53,7680.0,131.0248,131.0735,130.8885,130.9372,7680.0
2024-11-04 10:30:00,134.5,134.53,134.44,134.46,7136.0,130.908,130.9372,130.8496,130.8691,7136.0
2024-11-04 10:35:00,134.46,134.48,134.3,134.35,7602.0,130.8691,130.8885,130.7133,130.762,7602.0
2024-11-04 10:40:00,134.4,134.48,134.28,134.46,8010.0,130.8107,130.8885,130.6939,130.8691,8010.0
2024-11-04 10:45:00,134.43,134.43,134.33,134.42,11350.0,130.8399,130.8399,130.7425,130.8301,11350.0
2024-11-04 10:50:00,134.45,134.51,134.36,134.44,11811.0,130.8593,130.9177,130.7717,130.8496,11811.0
2024-11-04 10:55:00,134.47,134.47,134.3,134.3,8077.0,130.8788,130.8788,130.7133,130.7133,8077.0
2024-11-04 11:00:00,134.34,134.43,134.17,134.27,11723.0,130.7523,130.8399,130.5868,130.6841,11723.0
2024-11-04 11:05:00,134.26,134.27,134.1,134.12,8061.0,130.6744,130.6841,130.5187,130.5381,8061.0
2024-11-04 11:10:00,134.14,134.16,133.91,133.94,16723.0,130.5576,130.5771,130.3338,130.363,16723.0
2024-11-04 11:15:00,133.94,134.14,133.91,134.08,4727.0,130.363,130.5576,130.3338,130.4992,4727.0
2024-11-04 11:20:00,134.07,134.22,134.06,134.15,5286.0,130.4895,130.6355,130.4797,130.5673,5286.0
2024-11-04 11:25:00,134.15,134.22,134.12,134.12,5477.0,130.5673,130.6355,130.5381,130.5381,5477.0
2024-11-04 11:30:00,134.14,134.16,133.92,133.93,4101.0,130.5576,130.5771,130.3435,130.3532,4101.0
2024-11-04 11:35:00,133.89,133.89,133.79,133.82,3506.0,130.3143,130.3143,130.217,130.2462,3506.0
2024-11-04 11:40:00,133.82,133.99,133.82,133.83,5027.0,130.2462,130.4116,130.2462,130.2559,5027.0
2024-11-04 11:45:00,133.8,133.84,133.74,133.77,5774.0,130.2267,130.2656,130.1683,130.1975,5774.0
2024-11-04 11:50:00,133.79,133.94,133.79,133.92,5733.0,130.217,130.363,130.217,130.3435,5733.0
2024-11-04 11:55:00,133.88,133.95,133.84,133.94,6200.0,130.3046,130.3727,130.2656,130.363,6200.0
2024-11-04 12:00:00,133.95,133.98,133.9,133.91,2041.0,130.3727,130.4019,130.324,130.3338,2041.0
2024-11-04 12:05:00,133.91,134.0,133.86,133.93,4913.0,130.3338,130.4213,130.2851,130.3532,4913.0
2024-11-04 12:10:00,133.92,134.02,133.87,134.0,4641.0,130.3435,130.4408,130.2948,130.4213,4641.0
2024-11-04 12:15:00,134.0,134.09,133.94,134.09,3391.0,130.4213,130.5089,130.363,130.5089,3391.0
2024-11-04 12:20:00,134.08,134.12,133.99,134.0,4807.0,130.4992,130.5381,130.4116,130.4213,4807.0
2024-11-04 12:25:00,133.97,134.06,133.97,134.01,3550.0,130.3921,130.4797,130.3921,130.4311,3550.0
2024-11-04 12:30:00,134.0,134.08,133.99,134.08,4214.0,130.4213,130.4992,130.4116,130.4992,4214.0
2024-11-04 12:35:00,134.09,134.12,134.05,134.09,3713.0,130.5089,130.5381,130.47,130.5089,3713.0
2024-11-04 12:40:00,134.09,134.11,134.01,134.09,7765.0,130.5089,130.5284,130.4311,130.5089,7765.0
2024-11-04 12:45:00,134.12,134.15,134.06,134.09,3737.0,130.5381,130.5673,130.4797,130.5089,3737.0
2024-11-04 12:50:00,134.09,134.12,134.07,134.07,2076.0,130.5089,130.5381,130.4895,130.4895,2076.0
2024-11-04 12:55:00,134.07,134.13,134.02,134.05,5751.0,130.4895,130.5479,130.4408,130.47,5751.0
2024-11-04 13:00:00,134.03,134.03,133.85,133.92,4724.0,130.4505,130.4505,130.2754,130.3435,4724.0
2024-11-04 13:05:00,133.9,133.93,133.71,133.77,3057.0,130.324,130.3532,130.1391,130.1975,3057.0
2024-11-04 13:10:00,133.81,133.93,133.81,133.9,4509.0,130.2364,130.3532,130.2364,130.324,4509.0
2024-11-04 13:15:00,133.87,133.96,133.86,133.91,4978.0,130.2948,130.3824,130.2851,130.3338,4978.0
2024-11-04 13:20:00,133.9,133.95,133.86,133.93,5118.0,130.324,130.3727,130.2851,130.3532,5118.0
2024-11-04 13:25:00,133.93,133.93,133.86,133.91,3604.0,130.3532,130.3532,130.2851,130.3338,3604.0
2024-11-04 13:30:00,133.91,133.91,133.81,133.82,2200.0,130.3338,130.3338,130.2364,130.2462,2200.0
2024-11-04 13:35:00,133.83,133.85,133.75,133.8,5692.0,130.2559,130.2754,130.178,130.2267,5692.0
2024-11-04 13:40:00,133.8,133.96,133.8,133.93,3026.0,130.2267,130.3824,130.2267,130.3532,3026.0
2024-11-04 13:45:00,133.96,134.02,133.91,134.02,2224.0,130.3824,130.4408,130.3338,130.4408,2224.0
2024-11-04 13:50:00,133.99,133.99,133.9,133.91,1999.0,130.4116,130.4116,130.324,130.3338,1999.0
2024-11-04 13:55:00,133.9,133.97,133.86,133.89,3579.0,130.324,130.3921,130.2851,130.3143,3579.0
2024-11-04 14:00:00,133.86,133.92,133.85,133.87,3346.0,130.2851,130.3435,130.2754,130.2948,3346.0
2024-11-04 14:05:00,133.91,133.92,133.85,133.87,10606.0,130.3338,130.3435,130.2754,130.2948,10606.0
2024-11-04 14:10:00,133.86,133.86,133.82,133.83,3767.0,130.2851,130.2851,130.2462,130.2559,3767.0
2024-11-04 14:15:00,133.81,133.86,133.79,133.84,6455.0,130.2364,130.2851,130.217,130.2656,6455.0
2024-11-04 14:20:00,133.82,133.9,133.82,133.84,2709.0,130.2462,130.324,130.2462,130.2656,2709.0
2024-11-04 14:25:00,133.86,133.91,133.82,133.84,5554.0,130.2851,130.3338,130.2462,130.2656,5554.0
2024-11-04 14:30:00,133.84,134.03,133.83,134.03,8501.0,130.2656,130.4505,130.2559,130.4505,8501.0
2024-11-04 14:35:00,134.03,134.13,134.01,134.1,6226.0,130.4505,130.5479,130.4311,130.5187,6226.0
2024-11-04 14:40:00,134.1,134.17,134.06,134.12,7091.0,130.5187,130.5868,130.4797,130.5381,7091.0
2024-11-04 14:45:00,134.11,134.14,134.06,134.07,5428.0,130.5284,130.5576,130.4797,130.4895,5428.0
2024-11-04 14:50:00,134.06,134.12,134.05,134.09,5026.0,130.4797,130.5381,130.47,130.5089,5026.0
2024-11-04 14:55:00,134.08,134.13,134.03,134.11,8502.0,130.4992,130.5479,130.4505,130.5284,8502.0
2024-11-04 15:00:00,134.08,134.09,134.0,134.03,4935.0,130.4992,130.5089,130.4213,130.4505,4935.0
2024-11-04 15:05:00,134.04,134.11,134.02,134.06,12304.0,130.4603,130.5284,130.4408,130.4797,12304.0
2024-11-04 15:10:00,134.06,134.07,133.96,133.97,7788.0,130.4797,130.4895,130.3824,130.3921,7788.0
2024-11-04 15:15:00,133.95,133.97,133.84,133.97,10529.0,130.3727,130.3921,130.2656,130.3921,10529.0
2024-11-04 15:20:00,133.96,133.96,133.8,133.82,9235.0,130.3824,130.3824,130.2267,130.2462,9235.0
2024-11-04 15:25:00,133.84,133.91,133.84,133.9,8803.0,130.2656,130.3338,130.2656,130.324,8803.0
2024-11-04 15:30:00,133.92,133.93,133.79,133.85,15247.0,130.3435,130.3532,130.217,130.2754,15247.0
2024-11-04 15:35:00,133.87,133.91,133.76,133.89,24448.0,130.2948,130.3338,130.1878,130.3143,24448.0
2024-11-04 15:40:00,133.87,133.98,133.83,133.87,15906.0,130.2948,130.4019,130.2559,130.2948,15906.0
2024-11-04 15:45:00,133.87,133.98,133.82,133.83,18624.0,130.2948,130.4019,130.2462,130.2559,18624.0
2024-11-04 15:50:00,133.83,133.86,133.72,133.78,30950.0,130.2559,130.2851,130.1488,130.2072,30950.0
2024-11-04 15:55:00,133.78,133.85,133.62,133.74,116829.0,130.2072,130.2754,130.0515,130.1683,116829.0
2024-11-05 09:30:00,133.89,134.16,133.5,133.97,35961.0,130.3143,130.5771,129.9347,130.3921,35961.0
2024-11-05 09:35:00,133.91,134.06,133.83,133.95,11604.0,130.3338,130.4797,130.2559,130.3727,11604.0
2024-11-05 09:40:00,134.1,134.12,133.91,134.04,5195.0,130.5187,130.5381,130.3338,130.4603,5195.0
2024-11-05 09:45:00,134.13,134.13,133.79,133.89,7932.0,130.5479,130.5479,130.217,130.3143,7932.0
2024-11-05 09:50:00,133.87,134.09,133.68,134.05,25909.0,130.2948,130.5089,130.1099,130.47,25909.0
2024-11-05 09:55:00,134.09,134.2,134.01,134.17,5692.0,130.5089,130.616,130.4311,130.5868,5692.0
2024-11-05 10:00:00,134.2,134.2,133.92,133.94,7218.0,130.616,130.616,130.3435,130.363,7218.0
2024-11-05 10:05:00,133.93,134.07,133.92,134.02,14255.0,130.3532,130.4895,130.3435,130.4408,14255.0
2024-11-05 10:10:00,134.04,134.15,133.93,134.08,7323.0,130.4603,130.5673,130.3532,130.4992,7323.0
2024-11-05 10:15:00,134.08,134.15,134.02,134.12,3990.0,130.4992,130.5673,130.4408,130.5381,3990.0
2024-11-05 10:20:00,134.1,134.35,134.06,134.35,5386.0,130.5187,130.762,130.4797,130.762,5386.0
2024-11-05 10:25:00,134.35,134.42,134.3,134.34,4887.0,130.762,130.8301,130.7133,130.7523,4887.0
2024-11-05 10:30:00,134.3,134.3,134.15,134.24,9393.0,130.7133,130.7133,130.5673,130.6549,9393.0
2024-11-05 10:35:00,134.24,134.46,134.21,134.4,6138.0,130.6549,130.8691,130.6257,130.8107,6138.0
2024-11-05 10:40:00,134.37,134.45,134.33,134.42,3480.0,130.7815,130.8593,130.7425,130.8301,3480.0
2024-11-05 10:45:00,134.44,134.52,134.41,134.44,2521.0,130.8496,130.9275,130.8204,130.8496,2521.0
2024-11-05 10:50:00,134.43,134.45,134.26,134.32,4308.0,130.8399,130.8593,130.6744,130.7328,4308.0
2024-11-05 10:55:00,134.32,134.37,134.27,134.28,3506.0,130.7328,130.7815,130.6841,130.6939,3506.0
2024-11-05 11:00:00,134.28,134.34,134.17,134.17,3543.0,130.6939,130.7523,130.5868,130.5868,3543.0
2024-11-05 11:05:00,134.21,134.26,134.14,134.24,5733.0,130.6257,130.6744,130.5576,130.6549,5733.0
2024-11-05 11:10:00,134.24,134.34,134.15,134.19,7378.0,130.6549,130.7523,130.5673,130.6063,7378.0
2024-11-05 11:15:00,134.21,134.26,134.11,134.26,6751.0,130.6257,130.6744,130.5284,130.6744,6751.0
2024-11-05 11:20:00,134.26,134.36,134.25,134.3,4206.0,130.6744,130.7717,130.6647,130.7133,4206.0
2024-11-05 11:25:00,134.3,134.41,134.28,134.32,6794.0,130.7133,130.8204,130.6939,130.7328,6794.0
2024-11-05 11:30:00,134.32,134.38,134.3,134.33,6169.0,130.7328,130.7912,130.7133,130.7425,6169.0
2024-11-05 11:35:00,134.33,134.34,134.23,134.28,4524.0,130.7425,130.7523,130.6452,130.6939,4524.0
2024-11-05 11:40:00,134.3,134.4,134.3,134.34,3707.0,130.7133,130.8107,130.7133,130.7523,3707.0
2024-11-05 11:45:00,134.34,134.5,134.34,134.49,3278.0,130.7523,130.908,130.7523,130.8983,3278.0
2024-11-05 11:50:00,134.47,134.47,134.34,134.36,3432.0,130.8788,130.8788,130.7523,130.7717,3432.0
2024-11-05 11:55:00,134.36,134.37,134.3,134.3,2378.0,130.7717,130.7815,130.7133,130.7133,2378.0
2024-11-05 12:00:00,134.28,134.32,134.26,134.27,4455.0,130.6939,130.7328,130.6744,130.6841,4455.0
2024-11-05 12:05:00,134.31,134.4,134.31,134.39,4226.0,130.7231,130.8107,130.7231,130.8009,4226.0
2024-11-05 12:10:00,134.42,134.47,134.4,134.44,4906.0,130.8301,130.8788,130.8107,130.8496,4906.0
2024-11-05 12:15:00,134.45,134.5,134.42,134.47,9608.0,130.8593,130.908,130.8301,130.8788,9608.0
2024-11-05 12:20:00,134.47,134.47,134.41,134.46,3609.0,130.8788,130.8788,130.8204,130.8691,3609.0
2024-11-05 12:25:00,134.44,134.47,134.36,134.38,3270.0,130.8496,130.8788,130.7717,130.7912,3270.0
2024-11-05 12:30:00,134.4,134.53,134.39,134.53,1661.0,130.8107,130.9372,130.8009,130.9372,1661.0
2024-11-05 12:35:00,134.52,134.62,134.5,134.59,4713.0,130.9275,131.0248,130.908,130.9956,4713.0
2024-11-05 12:40:00,134.6,134.61,134.56,134.57,1489.0,131.0053,131.0151,130.9664,130.9761,1489.0
2024-11-05 12:45:00,134.57,134.62,134.53,134.59,4179.0,130.9761,131.0248,130.9372,130.9956,4179.0
2024-11-05 12:50:00,134.58,134.58,134.52,134.52,3610.0,130.9859,130.9859,130.9275,130.9275,3610.0
2024-11-05 12:55:00,134.54,134.55,134.38,134.39,3745.0,130.9469,130.9567,130.7912,130.8009,3745.0
2024-11-05 13:00:00,134.41,134.49,134.41,134.49,5194.0,130.8204,130.8983,130.8204,130.8983,5194.0
2024-11-05 13:05:00,134.49,134.5,134.42,134.43,4385.0,130.8983,130.908,130.8301,130.8399,4385.0
2024-11-05 13:10:00,134.43,134.5,134.43,134.43,5231.0,130.8399,130.908,130.8399,130.8399,5231.0
2024-11-05 13:15:00,134.4,134.46,134.33,134.33,3062.0,130.8107,130.8691,130.7425,130.7425,3062.0
2024-11-05 13:20:00,134.35,134.46,134.33,134.41,3328.0,130.762,130.8691,130.7425,130.8204,3328.0
2024-11-05 13:25:00,134.41,134.42,134.39,134.41,2222.0,130.8204,130.8301,130.8009,130.8204,2222.0
2024-11-05 13:30:00,134.41,134.42,134.35,134.42,3130.0,130.8204,130.8301,130.762,130.8301,3130.0
2024-11-05 13:35:00,134.43,134.43,134.33,134.37,2242.0,130.8399,130.8399,130.7425,130.7815,2242.0
2024-11-05 13:40:00,134.38,134.46,134.38,134.42,6797.0,130.7912,130.8691,130.7912,130.8301,6797.0
2024-11-05 13:45:00,134.42,134.43,134.37,134.38,2164.0,130.8301,130.8399,130.7815,130.7912,2164.0
2024-11-05 13:50:00,134.37,134.52,134.35,134.48,4911.0,130.7815,130.9275,130.762,130.8885,4911.0
2024-11-05 13:55:00,134.51,134.51,134.47,134.48,2837.0,130.9177,130.9177,130.8788,130.8885,2837.0
2024-11-05 14:00:00,134.48,134.55,134.48,134.53,3530.0,130.8885,130.9567,130.8885,130.9372,3530.0
2024-11-05 14:05:00,134.52,134.66,134.52,134.62,2803.0,130.9275,131.0637,130.9275,131.0248,2803.0
2024-11-05 14:10:00,134.63,134.63,134.55,134.59,3522.0,131.0345,131.0345,130.9567,130.9956,3522.0
2024-11-05 14:15:00,134.59,134.59,134.53,134.56,4016.0,130.9956,130.9956,130.9372,130.9664,4016.0
2024-11-05 14:20:00,134.56,134.57,134.53,134.56,7057.0,130.9664,130.9761,130.9372,130.9664,7057.0
2024-11-05 14:25:00,134.57,134.57,134.52,134.53,5679.0,130.9761,130.9761,130.9275,130.9372,5679.0
2024-11-05 14:30:00,134.52,134.54,134.51,134.53,3212.0,130.9275,130.9469,130.9177,130.9372,3212.0
2024-11-05 14:35:00,134.53,134.61,134.52,134.59,6066.0,130.9372,131.0151,130.9275,130.9956,6066.0
2024-11-05 14:40:00,134.59,134.6,134.54,134.58,3884.0,130.9956,131.0053,130.9469,130.9859,3884.0
2024-11-05 14:45:00,134.56,134.59,134.53,134.53,3407.0,130.9664,130.9956,130.9372,130.9372,3407.0
2024-11-05 14:50:00,134.53,134.53,134.47,134.49,6359.0,130.9372,130.9372,130.8788,130.8983,6359.0
2024-11-05 14:55:00,134.49,134.54,134.48,134.54,4874.0,130.8983,130.9469,130.8885,130.9469,4874.0
2024-11-05 15:00:00,134.57,134.68,134.57,134.66,7153.0,130.9761,131.0832,130.9761,131.0637,7153.0
2024-11-05 15:05:00,134.65,134.72,134.64,134.68,6708.0,131.054,131.1221,131.0443,131.0832,6708.0
2024-11-05 15:10:00,134.66,134.7,134.65,134.69,6332.0,131.0637,131.1027,131.054,131.0929,6332.0
2024-11-05 15:15:00,134.68,134.76,134.65,134.65,10728.0,131.0832,131.1611,131.054,131.054,10728.0
2024-11-05 15:20:00,134.67,134.76,134.67,134.71,9207.0,131.0735,131.1611,131.0735,131.1124,9207.0
2024-11-05 15:25:00,134.7,134.72,134.63,134.68,9246.0,131.1027,131.1221,131.0345,131.0832,9246.0
2024-11-05 15:30:00,134.67,134.76,134.64,134.66,12339.0,131.0735,131.1611,131.0443,131.0637,12339.0
2024-11-05 15:35:00,134.64,134.77,134.59,134.72,8863.0,131.0443,131.1708,130.9956,131.1221,8863.0
2024-11-05 15:40:00,134.7,134.78,134.68,134.71,12017.0,131.1027,131.1805,131.0832,131.1124,12017.0
2024-11-05 15:45:00,134.71,134.72,134.6,134.63,18559.0,131.1124,131.1221,131.0053,131.0345,18559.0
2024-11-05 15:50:00,134.64,134.77,134.61,134.75,28680.0,131.0443,131.1708,131.0151,131.1513,28680.0
2024-11-05 15:55:00,134.77,134.86,134.6,134.85,113179.0,131.1708,131.2584,131.0053,131.2486,113179.0
2024-11-06 09:30:00,136.15,136.27,136.09,136.27,2121.0,132.5139,132.6307,132.4555,132.6307,2121.0
2024-11-06 09:35:00,136.08,136.19,133.69,133.69,59319.0,132.4458,132.5529,130.1196,130.1196,59319.0
2024-11-06 09:40:00,133.54,133.77,132.92,133.17,49163.0,129.9736,130.1975,129.3702,129.6135,49163.0
2024-11-06 09:45:00,133.17,133.27,132.82,132.86,30062.0,129.6135,129.7108,129.2729,129.3118,30062.0
2024-11-06 09:50:00,132.86,133.75,132.85,133.68,16848.0,129.3118,130.178,129.3021,130.1099,16848.0
2024-11-06 09:55:00,133.75,133.8,133.53,133.65,12216.0,130.178,130.2267,129.9639,130.0807,12216.0
2024-11-06 10:00:00,133.72,133.75,133.42,133.53,10784.0,130.1488,130.178,129.8568,129.9639,10784.0
2024-11-06 10:05:00,133.53,133.64,133.28,133.49,19863.0,129.9639,130.071,129.7206,129.925,19863.0
2024-11-06 10:10:00,133.55,133.56,133.16,133.17,8260.0,129.9834,129.9931,129.6038,129.6135,8260.0
2024-11-06 10:15:00,133.15,133.34,133.07,133.15,13155.0,129.594,129.779,129.5162,129.594,13155.0
2024-11-06 10:20:00,133.11,133.2,133.03,133.19,9422.0,129.5551,129.6427,129.4773,129.633,9422.0
2024-11-06 10:25:00,133.14,133.2,133.0,133.14,15810.0,129.5843,129.6427,129.4481,129.5843,15810.0
2024-11-06 10:30:00,133.14,133.25,132.69,132.69,20998.0,129.5843,129.6914,129.1463,129.1463,20998.0
2024-11-06 10:35:00,132.67,132.86,132.59,132.67,17191.0,129.1269,129.3118,129.049,129.1269,17191.0
2024-11-06 10:40:00,132.81,132.92,132.7,132.7,3814.0,129.2631,129.3702,129.1561,129.1561,3814.0
2024-11-06 10:45:00,132.64,132.64,132.29,132.44,14749.0,129.0977,129.0977,128.757,128.903,14749.0
2024-11-06 10:50:00,132.46,132.81,132.43,132.58,33439.0,128.9225,129.2631,128.8933,129.0393,33439.0
2024-11-06 10:55:00,132.57,132.63,132.04,132.08,24573.0,129.0295,129.0879,128.5137,128.5526,24573.0
2024-11-06 11:00:00,132.13,132.2,131.85,131.94,25023.0,128.6013,128.6694,128.3288,128.4164,25023.0
2024-11-06 11:05:00,131.94,132.21,131.73,131.76,30100.0,128.4164,128.6792,128.212,128.2412,30100.0
2024-11-06 11:10:00,131.78,132.11,131.6,132.05,26795.0,128.2606,128.5818,128.0854,128.5234,26795.0
2024-11-06 11:15:00,131.97,132.25,131.9,132.22,19679.0,128.4456,128.7181,128.3774,128.6889,19679.0
2024-11-06 11:20:00,132.19,132.49,132.16,132.26,14037.0,128.6597,128.9517,128.6305,128.7278,14037.0
2024-11-06 11:25:00,132.28,132.28,131.96,132.0,44633.0,128.7473,128.7473,128.4358,128.4748,44633.0
2024-11-06 11:30:00,132.04,132.36,132.02,132.28,21934.0,128.5137,128.8251,128.4942,128.7473,21934.0
2024-11-06 11:35:00,132.25,132.27,131.92,131.92,17076.0,128.7181,128.7376,128.3969,128.3969,17076.0
2024-11-06 11:40:00,132.03,132.03,131.89,131.95,5653.0,128.504,128.504,128.3677,128.4261,5653.0
2024-11-06 11:45:00,131.96,131.96,131.76,131.81,5382.0,128.4358,128.4358,128.2412,128.2898,5382.0
2024-11-06 11:50:00,131.81,131.85,131.77,131.82,3906.0,128.2898,128.3288,128.2509,128.2996,3906.0
2024-11-06 11:55:00,131.84,131.95,131.79,131.79,6684.0,128.319,128.4261,128.2704,128.2704,6684.0
2024-11-06 12:00:00,131.8,131.84,131.58,131.65,4158.0,128.2801,128.319,128.066,128.1341,4158.0
2024-11-06 12:05:00,131.69,131.71,131.51,131.55,6920.0,128.173,128.1925,127.9978,128.0368,6920.0
2024-11-06 12:10:00,131.55,131.56,131.21,131.21,14724.0,128.0368,128.0465,127.7059,127.7059,14724.0
2024-11-06 12:15:00,131.22,131.25,131.04,131.04,7577.0,127.7156,127.7448,127.5404,127.5404,7577.0
2024-11-06 12:20:00,131.01,131.1,130.92,130.96,11769.0,127.5112,127.5988,127.4236,127.4625,11769.0
2024-11-06 12:25:00,130.92,131.04,130.85,130.99,6674.0,127.4236,127.5404,127.3555,127.4917,6674.0
2024-11-06 12:30:00,130.98,131.08,130.97,131.08,6003.0,127.482,127.5793,127.4723,127.5793,6003.0
2024-11-06 12:35:00,131.02,131.02,130.92,130.97,5551.0,127.5209,127.5209,127.4236,127.4723,5551.0
2024-11-06 12:40:00,131.01,131.03,130.86,130.87,6108.0,127.5112,127.5307,127.3652,127.3749,6108.0
2024-11-06 12:45:00,130.89,131.25,130.88,131.17,6293.0,127.3944,127.7448,127.3847,127.6669,6293.0
2024-11-06 12:50:00,131.14,131.16,131.05,131.16,7409.0,127.6377,127.6572,127.5501,127.6572,7409.0
2024-11-06 12:55:00,131.18,131.29,131.11,131.19,9022.0,127.6767,127.7837,127.6085,127.6864,9022.0
2024-11-06 13:00:00,131.16,131.2,131.05,131.2,6073.0,127.6572,127.6961,127.5501,127.6961,6073.0
2024-11-06 13:05:00,131.21,131.21,131.1,131.1,2669.0,127.7059,127.7059,127.5988,127.5988,2669.0
2024-11-06 13:10:00,131.08,131.25,131.08,131.11,7058.0,127.5793,127.7448,127.5793,127.6085,7058.0
2024-11-06 13:15:00,131.13,131.19,131.04,131.17,6623.0,127.628,127.6864,127.5404,127.6669,6623.0
2024-11-06 13:20:00,131.14,131.19,131.1,131.15,5347.0,127.6377,127.6864,127.5988,127.6475,5347.0
2024-11-06 13:25:00,131.12,131.3,131.06,131.25,8791.0,127.6183,127.7935,127.5599,127.7448,8791.0
2024-11-06 13:30:00,131.25,131.44,131.12,131.43,8867.0,127.7448,127.9297,127.6183,127.92,8867.0
2024-11-06 13:35:00,131.41,131.5,131.37,131.43,8244.0,127.9005,127.9881,127.8616,127.92,8244.0
2024-11-06 13:40:00,131.5,131.7,131.5,131.68,6329.0,127.9881,128.1828,127.9881,128.1633,6329.0
2024-11-06 13:45:00,131.65,131.68,131.58,131.61,5385.0,128.1341,128.1633,128.066,128.0952,5385.0
2024-11-06 13:50:00,131.64,131.67,131.53,131.53,5342.0,128.1244,128.1536,128.0173,128.0173,5342.0
2024-11-06 13:55:00,131.55,131.56,131.42,131.49,6035.0,128.0368,128.0465,127.9103,127.9784,6035.0
2024-11-06 14:00:00,131.5,131.5,131.31,131.31,8681.0,127.9881,127.9881,127.8032,127.8032,8681.0
2024-11-06 14:05:00,131.31,131.41,131.23,131.25,8788.0,127.8032,127.9005,127.7253,127.7448,8788.0
2024-11-06 14:10:00,131.27,131.4,131.24,131.34,8535.0,127.7643,127.8908,127.7351,127.8324,8535.0
2024-11-06 14:15:00,131.33,131.43,131.28,131.42,8930.0,127.8227,127.92,127.774,127.9103,8930.0
2024-11-06 14:20:00,131.43,131.45,131.25,131.25,9467.0,127.92,127.9394,127.7448,127.7448,9467.0
2024-11-06 14:25:00,131.25,131.32,131.25,131.27,6795.0,127.7448,127.8129,127.7448,127.7643,6795.0
2024-11-06 14:30:00,131.26,131.4,131.22,131.22,10092.0,127.7545,127.8908,127.7156,127.7156,10092.0
2024-11-06 14:35:00,131.22,131.22,131.12,131.21,16704.0,127.7156,127.7156,127.6183,127.7059,16704.0
2024-11-06 14:40:00,131.21,131.22,131.06,131.07,15108.0,127.7059,127.7156,127.5599,127.5696,15108.0
2024-11-06 14:45:00,131.05,131.18,131.05,131.11,8177.0,127.5501,127.6767,127.5501,127.6085,8177.0
2024-11-06 14:50:00,131.1,131.23,130.94,131.18,18933.0,127.5988,127.7253,127.4431,127.6767,18933.0
2024-11-06 14:55:00,131.15,131.27,131.1,131.2,5583.0,127.6475,127.7643,127.5988,127.6961,5583.0
2024-11-06 15:00:00,131.2,131.24,131.1,131.15,6630.0,127.6961,127.7351,127.5988,127.6475,6630.0
2024-11-06 15:05:00,131.14,131.18,131.0,131.09,10505.0,127.6377,127.6767,127.5015,127.5891,10505.0
2024-11-06 15:10:00,131.11,131.23,131.1,131.22,12088.0,127.6085,127.7253,127.5988,127.7156,12088.0
2024-11-06 15:15:00,131.22,131.34,131.22,131.25,7196.0,127.7156,127.8324,127.7156,127.7448,7196.0
2024-11-06 15:20:00,131.25,131.37,131.25,131.37,15096.0,127.7448,127.8616,127.7448,127.8616,15096.0
2024-11-06 15:25:00,131.39,131.39,131.17,131.19,14346.0,127.8811,127.8811,127.6669,127.6864,14346.0
2024-11-06 15:30:00,131.22,131.54,131.17,131.53,21769.0,127.7156,128.027,127.6669,128.0173,21769.0
2024-11-06 15:35:00,131.53,131.62,131.44,131.51,19713.0,128.0173,128.1049,127.9297,127.9978,19713.0
2024-11-06 15:40:00,131.51,131.55,131.33,131.5,11028.0,127.9978,128.0368,127.8227,127.9881,11028.0
2024-11-06 15:45:00,131.49,131.64,131.46,131.59,15731.0,127.9784,128.1244,127.9492,128.0757,15731.0
2024-11-06 15:50:00,131.6,131.62,131.35,131.53,38059.0,128.0854,128.1049,127.8421,128.0173,38059.0
2024-11-06 15:55:00,131.54,131.77,131.47,131.62,124288.0,128.027,128.2509,127.9589,128.1049,124288.0
2024-11-07 09:30:00,132.27,132.45,132.09,132.41,21217.0,128.7376,128.9127,128.5624,128.8738,21217.0
2024-11-07 09:35:00,132.4,132.99,132.39,132.88,14640.0,128.8641,129.4383,128.8543,129.3313,14640.0
2024-11-07 09:40:00,132.97,133.36,132.96,133.3,21584.0,129.4189,129.7984,129.4091,129.74,21584.0
2024-11-07 09:45:00,133.29,133.59,133.28,133.56,6722.0,129.7303,130.0223,129.7206,129.9931,6722.0
2024-11-07 09:50:00,133.64,133.86,133.5,133.78,43808.0,130.071,130.2851,129.9347,130.2072,43808.0
2024-11-07 09:55:00,133.78,133.78,133.07,133.22,27156.0,130.2072,130.2072,129.5162,129.6622,27156.0
2024-11-07 10:00:00,132.96,133.41,132.95,133.38,8109.0,129.4091,129.8471,129.3994,129.8179,8109.0
2024-11-07 10:05:00,133.41,133.53,133.18,133.4,11827.0,129.8471,129.9639,129.6232,129.8374,11827.0
2024-11-07 10:10:00,133.4,133.4,133.03,133.15,4309.0,129.8374,129.8374,129.4773,129.594,4309.0
2024-11-07 10:15:00,133.2,133.22,132.84,132.84,6004.0,129.6427,129.6622,129.2923,129.2923,6004.0
2024-11-07 10:20:00,132.88,133.16,132.73,133.09,14733.0,129.3313,129.6038,129.1853,129.5357,14733.0
2024-11-07 10:25:00,133.14,133.5,133.09,133.49,5873.0,129.5843,129.9347,129.5357,129.925,5873.0
2024-11-07 10:30:00,133.5,133.65,133.32,133.61,41082.0,129.9347,130.0807,129.7595,130.0418,41082.0
2024-11-07 10:35:00,133.69,133.82,133.43,133.62,7794.0,130.1196,130.2462,129.8666,130.0515,7794.0
2024-11-07 10:40:00,133.62,133.68,133.55,133.62,6706.0,130.0515,130.1099,129.9834,130.0515,6706.0
2024-11-07 10:45:00,133.61,133.74,133.57,133.67,8694.0,130.0418,130.1683,130.0028,130.1002,8694.0
2024-11-07 10:50:00,133.64,133.82,133.56,133.73,10456.0,130.071,130.2462,129.9931,130.1586,10456.0
2024-11-07 10:55:00,133.72,133.72,133.48,133.5,3375.0,130.1488,130.1488,129.9152,129.9347,3375.0
2024-11-07 11:00:00,133.52,133.63,133.43,133.53,10449.0,129.9542,130.0612,129.8666,129.9639,10449.0
2024-11-07 11:05:00,133.51,133.56,133.41,133.53,11215.0,129.9444,129.9931,129.8471,129.9639,11215.0
2024-11-07 11:10:00,133.53,133.66,133.49,133.61,13630.0,129.9639,130.0904,129.925,130.0418,13630.0
2024-11-07 11:15:00,133.6,133.64,133.5,133.62,5493.0,130.032,130.071,129.9347,130.0515,5493.0
2024-11-07 11:20:00,133.61,133.72,133.6,133.67,3886.0,130.0418,130.1488,130.032,130.1002,3886.0
2024-11-07 11:25:00,133.67,133.71,133.59,133.6,5944.0,130.1002,130.1391,130.0223,130.032,5944.0
2024-11-07 11:30:00,133.64,133.65,133.5,133.5,5858.0,130.071,130.0807,129.9347,129.9347,5858.0
2024-11-07 11:35:00,133.51,133.57,133.47,133.49,3458.0,129.9444,130.0028,129.9055,129.925,3458.0
2024-11-07 11:40:00,133.5,133.5,133.41,133.44,3380.0,129.9347,129.9347,129.8471,129.8763,3380.0
2024-11-07 11:45:00,133.41,133.45,133.36,133.36,4984.0,129.8471,129.886,129.7984,129.7984,4984.0
2024-11-07 11:50:00,133.37,133.46,133.36,133.41,4151.0,129.8082,129.8958,129.7984,129.8471,4151.0
2024-11-07 11:55:00,133.42,133.5,133.36,133.48,5963.0,129.8568,129.9347,129.7984,129.9152,5963.0
2024-11-07 12:00:00,133.47,133.61,133.43,133.49,5160.0,129.9055,130.0418,129.8666,129.925,5160.0
2024-11-07 12:05:00,133.45,133.53,133.43,133.49,2100.0,129.886,129.9639,129.8666,129.925,2100.0
2024-11-07 12:10:00,133.47,133.65,133.47,133.65,4384.0,129.9055,130.0807,129.9055,130.0807,4384.0
2024-11-07 12:15:00,133.65,133.68,133.41,133.42,5304.0,130.0807,130.1099,129.8471,129.8568,5304.0
2024-11-07 12:20:00,133.45,133.55,133.45,133.54,8643.0,129.886,129.9834,129.886,129.9736,8643.0
2024-11-07 12:25:00,133.54,133.64,133.53,133.54,6790.0,129.9736,130.071,129.9639,129.9736,6790.0
2024-11-07 12:30:00,133.55,133.6,133.5,133.53,5306.0,129.9834,130.032,129.9347,129.9639,5306.0
2024-11-07 12:35:00,133.53,133.57,133.5,133.53,7203.0,129.9639,130.0028,129.9347,129.9639,7203.0
2024-11-07 12:40:00,133.5,133.54,133.43,133.46,6328.0,129.9347,129.9736,129.8666,129.8958,6328.0
2024-11-07 12:45:00,133.45,133.51,133.38,133.38,7707.0,129.886,129.9444,129.8179,129.8179,7707.0
2024-11-07 12:50:00,133.41,133.5,133.41,133.45,1991.0,129.8471,129.9347,129.8471,129.886,1991.0
2024-11-07 12:55:00,133.46,133.52,133.38,133.44,6839.0,129.8958,129.9542,129.8179,129.8763,6839.0
2024-11-07 13:00:00,133.45,133.51,133.4,133.44,4960.0,129.886,129.9444,129.8374,129.8763,4960.0
2024-11-07 13:05:00,133.45,133.59,133.42,133.57,5170.0,129.886,130.0223,129.8568,130.0028,5170.0
2024-11-07 13:10:00,133.55,133.62,133.51,133.56,5490.0,129.9834,130.0515,129.9444,129.9931,5490.0
2024-11-07 13:15:00,133.56,133.63,133.51,133.51,3640.0,129.9931,130.0612,129.9444,129.9444,3640.0
2024-11-07 13:20:00,133.51,133.51,133.35,133.36,5505.0,129.9444,129.9444,129.7887,129.7984,5505.0
2024-11-07 13:25:00,133.35,133.38,133.3,133.31,4153.0,129.7887,129.8179,129.74,129.7498,4153.0
2024-11-07 13:30:00,133.31,133.31,133.22,133.24,4006.0,129.7498,129.7498,129.6622,129.6816,4006.0
2024-11-07 13:35:00,133.22,133.27,133.16,133.27,4351.0,129.6622,129.7108,129.6038,129.7108,4351.0
2024-11-07 13:40:00,133.25,133.32,133.21,133.24,4950.0,129.6914,129.7595,129.6524,129.6816,4950.0
2024-11-07 13:45:00,133.24,133.27,133.1,133.13,3527.0,129.6816,129.7108,129.5454,129.5746,3527.0
2024-11-07 13:50:00,133.12,133.17,133.11,133.13,2387.0,129.5649,129.6135,129.5551,129.5746,2387.0
2024-11-07 13:55:00,133.12,133.13,132.83,132.91,10099.0,129.5649,129.5746,129.2826,129.3605,10099.0
2024-11-07 14:00:00,132.9,132.98,132.83,132.92,3592.0,129.3507,129.4286,129.2826,129.3702,3592.0
2024-11-07 14:05:00,132.92,133.1,132.91,133.09,3693.0,129.3702,129.5454,129.3605,129.5357,3693.0
2024-11-07 14:10:00,133.15,133.17,133.02,133.14,5355.0,129.594,129.6135,129.4675,129.5843,5355.0
2024-11-07 14:15:00,133.14,133.16,133.07,133.16,5401.0,129.5843,129.6038,129.5162,129.6038,5401.0
2024-11-07 14:20:00,133.16,133.23,133.16,133.21,7819.0,129.6038,129.6719,129.6038,129.6524,7819.0
2024-11-07 14:25:00,133.21,133.28,133.14,133.14,6126.0,129.6524,129.7206,129.5843,129.5843,6126.0
2024-11-07 14:30:00,133.14,133.39,133.13,133.31,5822.0,129.5843,129.8276,129.5746,129.7498,5822.0
2024-11-07 14:35:00,133.3,133.31,133.24,133.31,4138.0,129.74,129.7498,129.6816,129.7498,4138.0
2024-11-07 14:40:00,133.28,133.3,133.17,133.18,6040.0,129.7206,129.74,129.6135,129.6232,6040.0
2024-11-07 14:45:00,133.13,133.25,133.09,133.16,7193.0,129.5746,129.6914,129.5357,129.6038,7193.0
2024-11-07 14:50:00,133.16,133.29,133.16,133.19,6755.0,129.6038,129.7303,129.6038,129.633,6755.0
2024-11-07 14:55:00,133.23,133.28,133.15,133.26,7989.0,129.6719,129.7206,129.594,129.7011,7989.0
2024-11-07 15:00:00,133.28,133.3,133.19,133.26,7423.0,129.7206,129.74,129.633,129.7011,7423.0
2024-11-07 15:05:00,133.28,133.28,133.19,133.24,7982.0,129.7206,129.7206,129.633,129.6816,7982.0
2024-11-07 15:10:00,133.22,133.31,133.2,133.31,6114.0,129.6622,129.7498,129.6427,129.7498,6114.0
2024-11-07 15:15:00,133.31,133.39,133.29,133.29,13519.0,129.7498,129.8276,129.7303,129.7303,13519.0
2024-11-07 15:20:00,133.29,133.33,133.08,133.15,17221.0,129.7303,129.7692,129.5259,129.594,17221.0
2024-11-07 15:25:00,133.13,133.14,132.95,133.04,9938.0,129.5746,129.5843,129.3994,129.487,9938.0
2024-11-07 15:30:00,133.06,133.13,132.96,132.98,15940.0,129.5065,129.5746,129.4091,129.4286,15940.0
2024-11-07 15:35:00,132.98,132.98,132.82,132.86,8752.0,129.4286,129.4286,129.2729,129.3118,8752.0
2024-11-07 15:40:00,132.86,132.92,132.6,132.7,43584.0,129.3118,129.3702,129.0587,129.1561,43584.0
2024-11-07 15:45:00,132.68,132.81,132.64,132.64,24893.0,129.1366,129.2631,129.0977,129.0977,24893.0
2024-11-07 15:50:00,132.64,132.66,132.5,132.53,40917.0,129.0977,129.1171,128.9614,128.9906,40917.0
2024-11-07 15:55:00,132.5,132.5,132.2,132.25,144236.0,128.9614,128.9614,128.6694,128.7181,144236.0
2024-11-08 09:30:00,132.53,132.83,132.34,132.76,18335.0,128.9906,129.2826,128.8057,129.2145,18335.0
2024-11-08 09:35:00,132.78,132.97,132.72,132.93,6714.0,129.2339,129.4189,129.1755,129.3799,6714.0
2024-11-08 09:40:00,132.92,133.01,132.76,132.97,6437.0,129.3702,129.4578,129.2145,129.4189,6437.0
2024-11-08 09:45:00,132.97,133.13,132.56,132.63,8377.0,129.4189,129.5746,129.0198,129.0879,8377.0
2024-11-08 09:50:00,132.68,132.79,132.51,132.6,10784.0,129.1366,129.2437,128.9711,129.0587,10784.0
2024-11-08 09:55:00,132.6,132.61,132.36,132.42,23411.0,129.0587,129.0685,128.8251,128.8835,23411.0
2024-11-08 10:00:00,132.32,132.46,132.2,132.43,13227.0,128.7862,128.9225,128.6694,128.8933,13227.0
2024-11-08 10:05:00,132.46,132.66,132.45,132.5,7356.0,128.9225,129.1171,128.9127,128.9614,7356.0
2024-11-08 10:10:00,132.51,132.73,132.44,132.64,4597.0,128.9711,129.1853,128.903,129.0977,4597.0
2024-11-08 10:15:00,132.64,132.77,132.46,132.46,16220.0,129.0977,129.2242,128.9225,128.9225,16220.0
2024-11-08 10:20:00,132.54,133.01,132.48,132.87,23799.0,129.0003,129.4578,128.9419,129.3215,23799.0
2024-11-08 10:25:00,132.87,133.02,132.85,132.99,10821.0,129.3215,129.4675,129.3021,129.4383,10821.0
2024-11-08 10:30:00,132.97,133.16,132.86,133.16,6220.0,129.4189,129.6038,129.3118,129.6038,6220.0
2024-11-08 10:35:00,133.25,133.3,133.17,133.28,11793.0,129.6914,129.74,129.6135,129.7206,11793.0
2024-11-08 10:40:00,133.28,133.7,133.28,133.7,27377.0,129.7206,130.1294,129.7206,130.1294,27377.0
2024-11-08 10:45:00,133.67,133.74,133.5,133.65,9880.0,130.1002,130.1683,129.9347,130.0807,9880.0
2024-11-08 10:50:00,133.63,133.65,133.52,133.56,4621.0,130.0612,130.0807,129.9542,129.9931,4621.0
2024-11-08 10:55:00,133.53,133.67,133.53,133.63,5073.0,129.9639,130.1002,129.9639,130.0612,5073.0
2024-11-08 11:00:00,133.65,133.78,133.59,133.77,16471.0,130.0807,130.2072,130.0223,130.1975,16471.0
2024-11-08 11:05:00,133.77,133.8,133.68,133.75,7484.0,130.1975,130.2267,130.1099,130.178,7484.0
2024-11-08 11:10:00,133.75,133.79,133.66,133.68,6625.0,130.178,130.217,130.0904,130.1099,6625.0
2024-11-08 11:15:00,133.7,133.8,133.5,133.5,6578.0,130.1294,130.2267,129.9347,129.9347,6578.0
2024-11-08 11:20:00,133.48,133.51,133.47,133.49,6594.0,129.9152,129.9444,129.9055,129.925,6594.0
2024-11-08 11:25:00,133.49,133.52,133.4,133.43,5948.0,129.925,129.9542,129.8374,129.8666,5948.0
2024-11-08 11:30:00,133.44,133.55,133.41,133.55,6520.0,129.8763,129.9834,129.8471,129.9834,6520.0
2024-11-08 11:35:00,133.55,133.71,133.53,133.63,3461.0,129.9834,130.1391,129.9639,130.0612,3461.0
2024-11-08 11:40:00,133.61,133.61,133.5,133.58,4941.0,130.0418,130.0418,129.9347,130.0126,4941.0
2024-11-08 11:45:00,133.6,133.74,133.58,133.69,4884.0,130.032,130.1683,130.0126,130.1196,4884.0
2024-11-08 11:50:00,133.71,133.72,133.67,133.72,3094.0,130.1391,130.1488,130.1002,130.1488,3094.0
2024-11-08 11:55:00,133.71,133.77,133.67,133.71,7594.0,130.1391,130.1975,130.1002,130.1391,7594.0
2024-11-08 12:00:00,133.73,133.81,133.71,133.74,5675.0,130.1586,130.2364,130.1391,130.1683,5675.0
2024-11-08 12:05:00,133.76,133.78,133.74,133.78,3580.0,130.1878,130.2072,130.1683,130.2072,3580.0
2024-11-08 12:10:00,133.79,133.87,133.79,133.87,4293.0,130.217,130.2948,130.217,130.2948,4293.0
2024-11-08 12:15:00,133.89,133.91,133.82,133.85,4603.0,130.3143,130.3338,130.2462,130.2754,4603.0
2024-11-08 12:20:00,133.82,133.82,133.44,133.54,16649.0,130.2462,130.2462,129.8763,129.9736,16649.0
2024-11-08 12:25:00,133.57,133.57,133.47,133.51,6203.0,130.0028,130.0028,129.9055,129.9444,6203.0
2024-11-08 12:30:00,133.5,133.62,133.48,133.58,7847.0,129.9347,130.0515,129.9152,130.0126,7847.0
2024-11-08 12:35:00,133.61,133.65,133.38,133.47,6456.0,130.0418,130.0807,129.8179,129.9055,6456.0
2024-11-08 12:40:00,133.43,133.75,133.43,133.71,15662.0,129.8666,130.178,129.8666,130.1391,15662.0
2024-11-08 12:45:00,133.74,133.82,133.65,133.81,4678.0,130.1683,130.2462,130.0807,130.2364,4678.0
2024-11-08 12:50:00,133.8,133.89,133.8,133.87,6831.0,130.2267,130.3143,130.2267,130.2948,6831.0
2024-11-08 12:55:00,133.8,133.93,133.8,133.88,6396.0,130.2267,130.3532,130.2267,130.3046,6396.0
2024-11-08 13:00:00,133.86,133.91,133.83,133.88,3701.0,130.2851,130.3338,130.2559,130.3046,3701.0
2024-11-08 13:05:00,133.87,133.89,133.83,133.88,2004.0,130.2948,130.3143,130.2559,130.3046,2004.0
2024-11-08 13:10:00,133.88,133.93,133.82,133.93,5137.0,130.3046,130.3532,130.2462,130.3532,5137.0
2024-11-08 13:15:00,133.93,134.0,133.93,133.99,4700.0,130.3532,130.4213,130.3532,130.4116,4700.0
2024-11-08 13:20:00,133.99,133.99,133.82,133.86,19561.0,130.4116,130.4116,130.2462,130.2851,19561.0
2024-11-08 13:25:00,133.89,133.89,133.73,133.84,3656.0,130.3143,130.3143,130.1586,130.2656,3656.0
2024-11-08 13:30:00,133.85,133.87,133.78,133.84,7351.0,130.2754,130.2948,130.2072,130.2656,7351.0
2024-11-08 13:35:00,133.85,133.97,133.84,133.94,3661.0,130.2754,130.3921,130.2656,130.363,3661.0
2024-11-08 13:40:00,133.94,134.03,133.94,134.03,6915.0,130.363,130.4505,130.363,130.4505,6915.0
2024-11-08 13:45:00,134.03,134.09,134.02,134.09,4220.0,130.4505,130.5089,130.4408,130.5089,4220.0
2024-11-08 13:50:00,134.08,134.1,134.04,134.09,6395.0,130.4992,130.5187,130.4603,130.5089,6395.0
2024-11-08 13:55:00,134.12,134.17,134.07,134.15,4201.0,130.5381,130.5868,130.4895,130.5673,4201.0
2024-11-08 14:00:00,134.14,134.22,134.12,134.21,4345.0,130.5576,130.6355,130.5381,130.6257,4345.0
2024-11-08 14:05:00,134.23,134.23,134.16,134.17,2759.0,130.6452,130.6452,130.5771,130.5868,2759.0
2024-11-08 14:10:00,134.19,134.19,134.04,134.05,5675.0,130.6063,130.6063,130.4603,130.47,5675.0
2024-11-08 14:15:00,134.06,134.2,134.06,134.14,8406.0,130.4797,130.616,130.4797,130.5576,8406.0
2024-11-08 14:20:00,134.14,134.16,134.1,134.1,6553.0,130.5576,130.5771,130.5187,130.5187,6553.0
2024-11-08 14:25:00,134.1,134.13,134.08,134.13,6247.0,130.5187,130.5479,130.4992,130.5479,6247.0
2024-11-08 14:30:00,134.13,134.21,134.13,134.18,8461.0,130.5479,130.6257,130.5479,130.5965,8461.0
2024-11-08 14:35:00,134.18,134.2,134.14,134.14,5676.0,130.5965,130.616,130.5576,130.5576,5676.0
2024-11-08 14:40:00,134.14,134.18,134.12,134.15,4723.0,130.5576,130.5965,130.5381,130.5673,4723.0
2024-11-08 14:45:00,134.15,134.15,134.0,134.0,5844.0,130.5673,130.5673,130.4213,130.4213,5844.0
2024-11-08 14:50:00,134.01,134.05,133.95,134.02,7384.0,130.4311,130.47,130.3727,130.4408,7384.0
2024-11-08 14:55:00,134.04,134.12,134.03,134.09,8221.0,130.4603,130.5381,130.4505,130.5089,8221.0
2024-11-08 15:00:00,134.09,134.27,134.0,134.25,13107.0,130.5089,130.6841,130.4213,130.6647,13107.0
2024-11-08 15:05:00,134.26,134.32,134.21,134.29,8148.0,130.6744,130.7328,130.6257,130.7036,8148.0
2024-11-08 15:10:00,134.29,134.35,134.29,134.33,10382.0,130.7036,130.762,130.7036,130.7425,10382.0
2024-11-08 15:15:00,134.33,134.37,134.31,134.31,6452.0,130.7425,130.7815,130.7231,130.7231,6452.0
2024-11-08 15:20:00,134.32,134.39,134.25,134.25,8199.0,130.7328,130.8009,130.6647,130.6647,8199.0
2024-11-08 15:25:00,134.24,134.3,134.19,134.27,29253.0,130.6549,130.7133,130.6063,130.6841,29253.0
2024-11-08 15:30:00,134.26,134.26,134.14,134.14,15701.0,130.6744,130.6744,130.5576,130.5576,15701.0
2024-11-08 15:35:00,134.13,134.16,134.07,134.08,11142.0,130.5479,130.5771,130.4895,130.4992,11142.0
2024-11-08 15:40:00,134.08,134.15,134.0,134.14,13041.0,130.4992,130.5673,130.4213,130.5576,13041.0
2024-11-08 15:45:00,134.14,134.14,133.91,133.91,12897.0,130.5576,130.5576,130.3338,130.3338,12897.0
2024-11-08 15:50:00,133.92,134.07,133.87,133.9,26247.0,130.3435,130.4895,130.2948,130.324,26247.0
2024-11-08 15:55:00,133.88,133.91,133.57,133.64,114777.0,130.3046,130.3338,130.0028,130.071,114777.0
2024-11-11 09:30:00,133.32,133.73,133.31,133.5,23024.0,129.7595,130.1586,129.7498,129.9347,23024.0
2024-11-11 09:35:00,133.51,133.79,133.41,133.79,5138.0,129.9444,130.217,129.8471,130.217,5138.0
2024-11-11 09:40:00,133.86,134.42,133.85,134.34,12331.0,130.2851,130.8301,130.2754,130.7523,12331.0
2024-11-11 09:45:00,134.26,134.38,133.88,133.9,7791.0,130.6744,130.7912,130.3046,130.324,7791.0
2024-11-11 09:50:00,133.9,134.09,133.76,134.01,19165.0,130.324,130.5089,130.1878,130.4311,19165.0
2024-11-11 09:55:00,134.08,134.4,133.95,134.39,10827.0,130.4992,130.8107,130.3727,130.8009,10827.0
2024-11-11 10:00:00,134.41,134.59,134.32,134.44,13765.0,130.8204,130.9956,130.7328,130.8496,13765.0
2024-11-11 10:05:00,134.46,134.46,134.02,134.03,12043.0,130.8691,130.8691,130.4408,130.4505,12043.0
2024-11-11 10:10:00,134.03,134.03,133.74,133.84,8843.0,130.4505,130.4505,130.1683,130.2656,8843.0
2024-11-11 10:15:00,133.89,133.95,133.72,133.77,6172.0,130.3143,130.3727,130.1488,130.1975,6172.0
2024-11-11 10:20:00,133.78,133.84,133.61,133.63,10486.0,130.2072,130.2656,130.0418,130.0612,10486.0
2024-11-11 10:25:00,133.6,133.7,133.54,133.58,9517.0,130.032,130.1294,129.9736,130.0126,9517.0
2024-11-11 10:30:00,133.54,133.56,133.4,133.4,9191.0,129.9736,129.9931,129.8374,129.8374,9191.0
2024-11-11 10:35:00,133.38,133.49,133.34,133.47,7622.0,129.8179,129.925,129.779,129.9055,7622.0
2024-11-11 10:40:00,133.48,133.62,133.46,133.47,8280.0,129.9152,130.0515,129.8958,129.9055,8280.0
2024-11-11 10:45:00,133.45,133.61,133.37,133.52,7460.0,129.886,130.0418,129.8082,129.9542,7460.0
2024-11-11 10:50:00,133.52,133.57,133.45,133.56,9333.0,129.9542,130.0028,129.886,129.9931,9333.0
2024-11-11 10:55:00,133.61,133.73,133.61,133.69,7468.0,130.0418,130.1586,130.0418,130.1196,7468.0
2024-11-11 11:00:00,133.69,133.8,133.52,133.52,7037.0,130.1196,130.2267,129.9542,129.9542,7037.0
2024-11-11 11:05:00,133.52,133.57,133.5,133.56,5642.0,129.9542,130.0028,129.9347,129.9931,5642.0
2024-11-11 11:10:00,133.54,133.57,133.47,133.49,5075.0,129.9736,130.0028,129.9055,129.925,5075.0
2024-11-11 11:15:00,133.49,133.54,133.42,133.42,5655.0,129.925,129.9736,129.8568,129.8568,5655.0
2024-11-11 11:20:00,133.44,133.52,133.37,133.39,10882.0,129.8763,129.9542,129.8082,129.8276,10882.0
2024-11-11 11:25:00,133.36,133.58,133.36,133.57,8444.0,129.7984,130.0126,129.7984,130.0028,8444.0
2024-11-11 11:30:00,133.54,133.85,133.46,133.85,11479.0,129.9736,130.2754,129.8958,130.2754,11479.0
2024-11-11 11:35:00,133.85,133.92,133.78,133.8,13815.0,130.2754,130.3435,130.2072,130.2267,13815.0
2024-11-11 11:40:00,133.8,133.93,133.8,133.88,5636.0,130.2267,130.3532,130.2267,130.3046,5636.0
2024-11-11 11:45:00,133.92,133.98,133.85,133.9,7797.0,130.3435,130.4019,130.2754,130.324,7797.0
2024-11-11 11:50:00,133.94,133.94,133.77,133.77,14782.0,130.363,130.363,130.1975,130.1975,14782.0
2024-11-11 11:55:00,133.77,133.96,133.77,133.96,6280.0,130.1975,130.3824,130.1975,130.3824,6280.0
2024-11-11 12:00:00,133.9,133.95,133.85,133.86,3307.0,130.324,130.3727,130.2754,130.2851,3307.0
2024-11-11 12:05:00,133.89,133.89,133.75,133.76,6202.0,130.3143,130.3143,130.178,130.1878,6202.0
2024-11-11 12:10:00,133.73,133.78,133.7,133.74,6449.0,130.1586,130.2072,130.1294,130.1683,6449.0
2024-11-11 12:15:00,133.75,133.81,133.72,133.78,5714.0,130.178,130.2364,130.1488,130.2072,5714.0
2024-11-11 12:20:00,133.77,133.8,133.71,133.73,8256.0,130.1975,130.2267,130.1391,130.1586,8256.0
2024-11-11 12:25:00,133.75,133.81,133.74,133.8,6128.0,130.178,130.2364,130.1683,130.2267,6128.0
2024-11-11 12:30:00,133.8,133.81,133.69,133.71,7709.0,130.2267,130.2364,130.1196,130.1391,7709.0
2024-11-11 12:35:00,133.72,133.72,133.62,133.65,7037.0,130.1488,130.1488,130.0515,130.0807,7037.0
2024-11-11 12:40:00,133.65,133.83,133.64,133.77,7465.0,130.0807,130.2559,130.071,130.1975,7465.0
2024-11-11 12:45:00,133.79,133.82,133.75,133.78,4508.0,130.217,130.2462,130.178,130.2072,4508.0
2024-11-11 12:50:00,133.78,133.82,133.78,133.8,3716.0,130.2072,130.2462,130.2072,130.2267,3716.0
2024-11-11 12:55:00,133.8,133.81,133.75,133.78,6488.0,130.2267,130.2364,130.178,130.2072,6488.0
2024-11-11 13:00:00,133.8,133.93,133.77,133.87,5736.0,130.2267,130.3532,130.1975,130.2948,5736.0
2024-11-11 13:05:00,133.86,133.92,133.81,133.9,5111.0,130.2851,130.3435,130.2364,130.324,5111.0
2024-11-11 13:10:00,133.93,133.98,133.91,133.96,5631.0,130.3532,130.4019,130.3338,130.3824,5631.0
2024-11-11 13:15:00,133.96,134.04,133.96,134.04,4878.0,130.3824,130.4603,130.3824,130.4603,4878.0
2024-11-11 13:20:00,134.04,134.13,134.02,134.13,6074.0,130.4603,130.5479,130.4408,130.5479,6074.0
2024-11-11 13:25:00,134.08,134.1,134.04,134.06,5438.0,130.4992,130.5187,130.4603,130.4797,5438.0
2024-11-11 13:30:00,134.03,134.03,133.9,133.9,4931.0,130.4505,130.4505,130.324,130.324,4931.0
2024-11-11 13:35:00,133.9,133.94,133.87,133.88,5346.0,130.324,130.363,130.2948,130.3046,5346.0
2024-11-11 13:40:00,133.83,133.88,133.78,133.78,2645.0,130.2559,130.3046,130.2072,130.2072,2645.0
2024-11-11 13:45:00,133.78,133.79,133.58,133.58,9120.0,130.2072,130.217,130.0126,130.0126,9120.0
2024-11-11 13:50:00,133.6,133.73,133.59,133.72,6112.0,130.032,130.1586,130.0223,130.1488,6112.0
2024-11-11 13:55:00,133.71,133.73,133.69,133.71,5854.0,130.1391,130.1586,130.1196,130.1391,5854.0
2024-11-11 14:00:00,133.72,133.73,133.67,133.71,11897.0,130.1488,130.1586,130.1002,130.1391,11897.0
2024-11-11 14:05:00,133.7,133.7,133.65,133.69,5853.0,130.1294,130.1294,130.0807,130.1196,5853.0
2024-11-11 14:10:00,133.69,133.7,133.61,133.66,5254.0,130.1196,130.1294,130.0418,130.0904,5254.0
2024-11-11 14:15:00,133.65,133.67,133.58,133.58,4953.0,130.0807,130.1002,130.0126,130.0126,4953.0
2024-11-11 14:20:00,133.6,133.63,133.58,133.63,4164.0,130.032,130.0612,130.0126,130.0612,4164.0
2024-11-11 14:25:00,133.64,133.74,133.58,133.69,8249.0,130.071,130.1683,130.0126,130.1196,8249.0
2024-11-11 14:30:00,133.65,133.7,133.64,133.66,5322.0,130.0807,130.1294,130.071,130.0904,5322.0
2024-11-11 14:35:00,133.64,133.65,133.61,133.61,3343.0,130.071,130.0807,130.0418,130.0418,3343.0
2024-11-11 14:40:00,133.63,133.63,133.59,133.59,2560.0,130.0612,130.0612,130.0223,130.0223,2560.0
2024-11-11 14:45:00,133.59,133.6,133.55,133.6,7585.0,130.0223,130.032,129.9834,130.032,7585.0
2024-11-11 14:50:00,133.6,133.66,133.58,133.66,6614.0,130.032,130.0904,130.0126,130.0904,6614.0
2024-11-11 14:55:00,133.65,133.65,133.61,133.62,5785.0,130.0807,130.0807,130.0418,130.0515,5785.0
2024-11-11 15:00:00,133.62,133.62,133.5,133.54,8331.0,130.0515,130.0515,129.9347,129.9736,8331.0
2024-11-11 15:05:00,133.53,133.53,133.46,133.48,6215.0,129.9639,129.9639,129.8958,129.9152,6215.0
2024-11-11 15:10:00,133.49,133.52,133.34,133.36,13792.0,129.925,129.9542,129.779,129.7984,13792.0
2024-11-11 15:15:00,133.36,133.47,133.35,133.46,13844.0,129.7984,129.9055,129.7887,129.8958,13844.0
2024-11-11 15:20:00,133.44,133.53,133.44,133.52,7269.0,129.8763,129.9639,129.8763,129.9542,7269.0
2024-11-11 15:25:00,133.5,133.5,133.41,133.41,11663.0,129.9347,129.9347,129.8471,129.8471,11663.0
2024-11-11 15:30:00,133.4,133.42,133.25,133.26,20506.0,129.8374,129.8568,129.6914,129.7011,20506.0
2024-11-11 15:35:00,133.27,133.28,133.2,133.28,13337.0,129.7108,129.7206,129.6427,129.7206,13337.0
2024-11-11 15:40:00,133.27,133.37,133.27,133.37,14043.0,129.7108,129.8082,129.7108,129.8082,14043.0
2024-11-11 15:45:00,133.36,133.38,133.22,133.22,15874.0,129.7984,129.8179,129.6622,129.6622,15874.0
2024-11-11 15:50:00,133.24,133.26,133.07,133.26,46165.0,129.6816,129.7011,129.5162,129.7011,46165.0
2024-11-11 15:55:00,133.27,133.37,133.19,133.26,130751.0,129.7108,129.8082,129.633,129.7011,130751.0
2024-11-12 09:30:00,134.0,134.24,133.4,133.79,36029.0,130.4213,130.6549,129.8374,130.217,36029.0
2024-11-12 09:35:00,133.58,133.87,133.12,133.17,19687.0,130.0126,130.2948,129.5649,129.6135,19687.0
2024-11-12 09:40:00,133.14,133.15,132.85,133.08,7817.0,129.5843,129.594,129.3021,129.5259,7817.0
2024-11-12 09:45:00,133.0,133.01,132.8,132.91,19350.0,129.4481,129.4578,129.2534,129.3605,19350.0
2024-11-12 09:50:00,132.91,133.27,132.82,133.27,11480.0,129.3605,129.7108,129.2729,129.7108,11480.0
2024-11-12 09:55:00,133.25,133.43,133.2,133.35,7992.0,129.6914,129.8666,129.6427,129.7887,7992.0
2024-11-12 10:00:00,133.35,133.35,133.1,133.24,12498.0,129.7887,129.7887,129.5454,129.6816,12498.0
2024-11-12 10:05:00,133.36,133.38,132.91,133.06,20709.0,129.7984,129.8179,129.3605,129.5065,20709.0
2024-11-12 10:10:00,133.06,133.06,132.89,133.0,13102.0,129.5065,129.5065,129.341,129.4481,13102.0
2024-11-12 10:15:00,133.0,133.11,132.99,133.07,10348.0,129.4481,129.5551,129.4383,129.5162,10348.0
2024-11-12 10:20:00,133.13,133.28,133.12,133.21,6180.0,129.5746,129.7206,129.5649,129.6524,6180.0
2024-11-12 10:25:00,133.2,133.25,133.01,133.03,6279.0,129.6427,129.6914,129.4578,129.4773,6279.0
2024-11-12 10:30:00,133.07,133.11,132.97,133.01,9458.0,129.5162,129.5551,129.4189,129.4578,9458.0
2024-11-12 10:35:00,133.04,133.32,133.04,133.16,7732.0,129.487,129.7595,129.487,129.6038,7732.0
2024-11-12 10:40:00,133.12,133.13,132.91,133.12,8590.0,129.5649,129.5746,129.3605,129.5649,8590.0
2024-11-12 10:45:00,133.16,133.23,132.94,132.98,14510.0,129.6038,129.6719,129.3897,129.4286,14510.0
2024-11-12 10:50:00,132.98,133.14,132.98,133.06,8930.0,129.4286,129.5843,129.4286,129.5065,8930.0
2024-11-12 10:55:00,133.09,133.3,132.99,133.3,6595.0,129.5357,129.74,129.4383,129.74,6595.0
2024-11-12 11:00:00,133.28,133.3,132.9,133.02,8457.0,129.7206,129.74,129.3507,129.4675,8457.0
2024-11-12 11:05:00,132.81,133.05,132.81,133.0,7148.0,129.2631,129.4967,129.2631,129.4481,7148.0
2024-11-12 11:10:00,133.02,133.18,133.01,133.16,7109.0,129.4675,129.6232,129.4578,129.6038,7109.0
2024-11-12 11:15:00,133.15,133.17,132.96,133.03,7461.0,129.594,129.6135,129.4091,129.4773,7461.0
2024-11-12 11:20:00,133.03,133.2,132.98,133.18,7783.0,129.4773,129.6427,129.4286,129.6232,7783.0
2024-11-12 11:25:00,133.18,133.18,133.05,133.13,7247.0,129.6232,129.6232,129.4967,129.5746,7247.0
2024-11-12 11:30:00,133.16,133.18,133.0,133.0,14102.0,129.6038,129.6232,129.4481,129.4481,14102.0
2024-11-12 11:35:00,133.0,133.03,132.83,132.87,5795.0,129.4481,129.4773,129.2826,129.3215,5795.0
2024-11-12 11:40:00,132.88,132.89,132.8,132.82,3753.0,129.3313,129.341,129.2534,129.2729,3753.0
2024-11-12 11:45:00,132.86,132.96,132.81,132.94,5745.0,129.3118,129.4091,129.2631,129.3897,5745.0
2024-11-12 11:50:00,132.87,132.98,132.87,132.92,6110.0,129.3215,129.4286,129.3215,129.3702,6110.0
2024-11-12 11:55:00,132.93,133.12,132.92,133.0,7120.0,129.3799,129.5649,129.3702,129.4481,7120.0
2024-11-12 12:00:00,133.05,133.1,133.03,133.05,3086.0,129.4967,129.5454,129.4773,129.4967,3086.0
2024-11-12 12:05:00,133.01,133.04,132.96,133.0,5454.0,129.4578,129.487,129.4091,129.4481,5454.0
2024-11-12 12:10:00,132.96,133.0,132.9,132.94,3677.0,129.4091,129.4481,129.3507,129.3897,3677.0
2024-11-12 12:15:00,132.94,132.96,132.86,132.86,3108.0,129.3897,129.4091,129.3118,129.3118,3108.0
2024-11-12 12:20:00,132.86,132.97,132.85,132.93,8492.0,129.3118,129.4189,129.3021,129.3799,8492.0
2024-11-12 12:25:00,132.94,132.96,132.88,132.88,4070.0,129.3897,129.4091,129.3313,129.3313,4070.0
2024-11-12 12:30:00,132.89,132.9,132.8,132.88,10986.0,129.341,129.3507,129.2534,129.3313,10986.0
2024-11-12 12:35:00,132.88,132.95,132.87,132.92,6538.0,129.3313,129.3994,129.3215,129.3702,6538.0
2024-11-12 12:40:00,132.96,132.96,132.86,132.91,10616.0,129.4091,129.4091,129.3118,129.3605,10616.0
2024-11-12 12:45:00,132.94,132.95,132.86,132.87,3862.0,129.3897,129.3994,129.3118,129.3215,3862.0
2024-11-12 12:50:00,132.87,133.03,132.86,132.98,4268.0,129.3215,129.4773,129.3118,129.4286,4268.0
2024-11-12 12:55:00,133.0,133.0,132.76,132.76,6274.0,129.4481,129.4481,129.2145,129.2145,6274.0
2024-11-12 13:00:00,132.84,132.9,132.81,132.83,8604.0,129.2923,129.3507,129.2631,129.2826,8604.0
2024-11-12 13:05:00,132.82,132.89,132.8,132.81,7530.0,129.2729,129.341,129.2534,129.2631,7530.0
2024-11-12 13:10:00,132.8,132.82,132.72,132.72,3898.0,129.2534,129.2729,129.1755,129.1755,3898.0
2024-11-12 13:15:00,132.76,132.76,132.69,132.7,2576.0,129.2145,129.2145,129.1463,129.1561,2576.0
2024-11-12 13:20:00,132.7,132.8,132.66,132.8,5768.0,129.1561,129.2534,129.1171,129.2534,5768.0
2024-11-12 13:25:00,132.8,132.85,132.77,132.81,5333.0,129.2534,129.3021,129.2242,129.2631,5333.0
2024-11-12 13:30:00,132.83,132.83,132.74,132.81,4518.0,129.2826,129.2826,129.195,129.2631,4518.0
2024-11-12 13:35:00,132.81,132.96,132.78,132.93,3917.0,129.2631,129.4091,129.2339,129.3799,3917.0
2024-11-12 13:40:00,132.93,133.03,132.92,132.97,2272.0,129.3799,129.4773,129.3702,129.4189,2272.0
2024-11-12 13:45:00,133.0,133.0,132.93,132.97,9164.0,129.4481,129.4481,129.3799,129.4189,9164.0
2024-11-12 13:50:00,132.98,133.0,132.88,132.97,20020.0,129.4286,129.4481,129.3313,129.4189,20020.0
2024-11-12 13:55:00,132.96,132.98,132.8,132.89,26707.0,129.4091,129.4286,129.2534,129.341,26707.0
2024-11-12 14:00:00,132.89,133.0,132.84,132.91,58083.0,129.341,129.4481,129.2923,129.3605,58083.0
2024-11-12 14:05:00,132.91,133.1,132.84,133.09,8311.0,129.3605,129.5454,129.2923,129.5357,8311.0
2024-11-12 14:10:00,133.09,133.32,133.05,133.25,9077.0,129.5357,129.7595,129.4967,129.6914,9077.0
2024-11-12 14:15:00,133.25,133.26,133.08,133.12,5658.0,129.6914,129.7011,129.5259,129.5649,5658.0
2024-11-12 14:20:00,133.12,133.14,133.02,133.03,12589.0,129.5649,129.5843,129.4675,129.4773,12589.0
2024-11-12 14:25:00,133.01,133.05,132.89,132.97,13480.0,129.4578,129.4967,129.341,129.4189,13480.0
2024-11-12 14:30:00,133.01,133.04,132.95,133.02,7359.0,129.4578,129.487,129.3994,129.4675,7359.0
2024-11-12 14:35:00,133.02,133.02,132.94,132.97,8729.0,129.4675,129.4675,129.3897,129.4189,8729.0
2024-11-12 14:40:00,132.97,133.12,132.96,133.06,8525.0,129.4189,129.5649,129.4091,129.5065,8525.0
2024-11-12 14:45:00,133.06,133.12,132.98,133.0,15415.0,129.5065,129.5649,129.4286,129.4481,15415.0
2024-11-12 14:50:00,133.03,133.18,133.01,133.12,30097.0,129.4773,129.6232,129.4578,129.5649,30097.0
2024-11-12 14:55:00,133.12,133.36,133.12,133.34,9545.0,129.5649,129.7984,129.5649,129.779,9545.0
2024-11-12 15:00:00,133.34,133.35,133.08,133.19,16371.0,129.779,129.7887,129.5259,129.633,16371.0
2024-11-12 15:05:00,133.21,133.21,133.03,133.05,7012.0,129.6524,129.6524,129.4773,129.4967,7012.0
2024-11-12 15:10:00,133.02,133.13,133.0,133.07,11473.0,129.4675,129.5746,129.4481,129.5162,11473.0
2024-11-12 15:15:00,133.06,133.07,132.98,133.01,8184.0,129.5065,129.5162,129.4286,129.4578,8184.0
2024-11-12 15:20:00,133.01,133.07,132.98,133.0,9546.0,129.4578,129.5162,129.4286,129.4481,9546.0
2024-11-12 15:25:00,133.0,133.01,132.88,132.91,8245.0,129.4481,129.4578,129.3313,129.3605,8245.0
2024-11-12 15:30:00,132.94,132.95,132.85,132.85,10645.0,129.3897,129.3994,129.3021,129.3021,10645.0
2024-11-12 15:35:00,132.84,132.9,132.81,132.9,11799.0,129.2923,129.3507,129.2631,129.3507,11799.0
2024-11-12 15:40:00,132.88,132.88,132.67,132.69,17697.0,129.3313,129.3313,129.1269,129.1463,17697.0
2024-11-12 15:45:00,132.69,132.69,132.57,132.59,23180.0,129.1463,129.1463,129.0295,129.049,23180.0
2024-11-12 15:50:00,132.57,132.57,132.41,132.46,44688.0,129.0295,129.0295,128.8738,128.9225,44688.0
2024-11-12 15:55:00,132.48,132.48,132.02,132.15,183505.0,128.9419,128.9419,128.4942,128.6208,183505.0
2024-11-13 09:30:00,133.51,133.51,132.6,132.86,47666.0,129.9444,129.9444,129.0587,129.3118,47666.0
2024-11-13 09:35:00,132.84,133.13,132.63,132.81,11098.0,129.2923,129.5746,129.0879,129.2631,11098.0
2024-11-13 09:40:00,132.89,132.89,132.51,132.62,4281.0,129.341,129.341,128.9711,129.0782,4281.0
2024-11-13 09:45:00,132.67,132.88,132.52,132.74,4734.0,129.1269,129.3313,128.9809,129.195,4734.0
2024-11-13 09:50:00,132.82,132.82,132.54,132.71,6226.0,129.2729,129.2729,129.0003,129.1658,6226.0
2024-11-13 09:55:00,132.78,133.02,132.7,132.97,8457.0,129.2339,129.4675,129.1561,129.4189,8457.0
2024-11-13 10:00:00,132.99,133.13,132.78,132.97,14342.0,129.4383,129.5746,129.2339,129.4189,14342.0
2024-11-13 10:05:00,133.04,133.16,132.96,133.16,6062.0,129.487,129.6038,129.4091,129.6038,6062.0
2024-11-13 10:10:00,133.14,133.3,133.12,133.25,7033.0,129.5843,129.74,129.5649,129.6914,7033.0
2024-11-13 10:15:00,133.23,133.23,133.05,133.13,5129.0,129.6719,129.6719,129.4967,129.5746,5129.0
2024-11-13 10:20:00,133.09,133.16,133.05,133.09,8212.0,129.5357,129.6038,129.4967,129.5357,8212.0
2024-11-13 10:25:00,133.12,133.21,133.08,133.12,6819.0,129.5649,129.6524,129.5259,129.5649,6819.0
2024-11-13 10:30:00,133.07,133.1,132.92,132.96,4758.0,129.5162,129.5454,129.3702,129.4091,4758.0
2024-11-13 10:35:00,132.95,132.98,132.88,132.91,3577.0,129.3994,129.4286,129.3313,129.3605,3577.0
2024-11-13 10:40:00,132.91,132.97,132.82,132.82,5864.0,129.3605,129.4189,129.2729,129.2729,5864.0
2024-11-13 10:45:00,132.8,132.86,132.75,132.83,5642.0,129.2534,129.3118,129.2047,129.2826,5642.0
2024-11-13 10:50:00,132.82,132.82,132.63,132.7,5659.0,129.2729,129.2729,129.0879,129.1561,5659.0
2024-11-13 10:55:00,132.71,132.87,132.69,132.84,4322.0,129.1658,129.3215,129.1463,129.2923,4322.0
2024-11-13 11:00:00,132.86,133.02,132.86,132.97,10696.0,129.3118,129.4675,129.3118,129.4189,10696.0
2024-11-13 11:05:00,132.93,133.0,132.81,132.85,7106.0,129.3799,129.4481,129.2631,129.3021,7106.0
2024-11-13 11:10:00,132.83,132.83,132.71,132.72,4561.0,129.2826,129.2826,129.1658,129.1755,4561.0
2024-11-13 11:15:00,132.69,132.73,132.66,132.71,4796.0,129.1463,129.1853,129.1171,129.1658,4796.0
2024-11-13 11:20:00,132.69,132.74,132.65,132.69,5902.0,129.1463,129.195,129.1074,129.1463,5902.0
2024-11-13 11:25:00,132.68,132.68,132.62,132.65,2964.0,129.1366,129.1366,129.0782,129.1074,2964.0
2024-11-13 11:30:00,132.61,132.66,132.58,132.66,3450.0,129.0685,129.1171,129.0393,129.1171,3450.0
2024-11-13 11:35:00,132.66,132.71,132.64,132.71,5110.0,129.1171,129.1658,129.0977,129.1658,5110.0
2024-11-13 11:40:00,132.71,132.74,132.66,132.71,7225.0,129.1658,129.195,129.1171,129.1658,7225.0
2024-11-13 11:45:00,132.74,132.74,132.63,132.65,4789.0,129.195,129.195,129.0879,129.1074,4789.0
2024-11-13 11:50:00,132.69,132.72,132.65,132.65,2502.0,129.1463,129.1755,129.1074,129.1074,2502.0
2024-11-13 11:55:00,132.66,132.66,132.6,132.61,3433.0,129.1171,129.1171,129.0587,129.0685,3433.0
2024-11-13 12:00:00,132.61,132.63,132.55,132.6,2898.0,129.0685,129.0879,129.0101,129.0587,2898.0
2024-11-13 12:05:00,132.59,132.69,132.57,132.65,6889.0,129.049,129.1463,129.0295,129.1074,6889.0
2024-11-13 12:10:00,132.7,132.7,132.51,132.52,4058.0,129.1561,129.1561,128.9711,128.9809,4058.0
2024-11-13 12:15:00,132.5,132.5,132.4,132.43,4112.0,128.9614,128.9614,128.8641,128.8933,4112.0
2024-11-13 12:20:00,132.46,132.54,132.39,132.39,4661.0,128.9225,129.0003,128.8543,128.8543,4661.0
2024-11-13 12:25:00,132.39,132.44,132.35,132.4,4819.0,128.8543,128.903,128.8154,128.8641,4819.0
2024-11-13 12:30:00,132.4,132.45,132.38,132.39,3928.0,128.8641,128.9127,128.8446,128.8543,3928.0
2024-11-13 12:35:00,132.39,132.52,132.38,132.43,6695.0,128.8543,128.9809,128.8446,128.8933,6695.0
2024-11-13 12:40:00,132.47,132.58,132.47,132.56,6449.0,128.9322,129.0393,128.9322,129.0198,6449.0
2024-11-13 12:45:00,132.55,132.61,132.52,132.56,6890.0,129.0101,129.0685,128.9809,129.0198,6890.0
2024-11-13 12:50:00,132.53,132.55,132.48,132.54,4053.0,128.9906,129.0101,128.9419,129.0003,4053.0
2024-11-13 12:55:00,132.53,132.59,132.52,132.55,3855.0,128.9906,129.049,128.9809,129.0101,3855.0
2024-11-13 13:00:00,132.53,132.63,132.52,132.54,3905.0,128.9906,129.0879,128.9809,129.0003,3905.0
2024-11-13 13:05:00,132.5,132.53,132.36,132.36,5158.0,128.9614,128.9906,128.8251,128.8251,5158.0
2024-11-13 13:10:00,132.32,132.4,132.3,132.35,4266.0,128.7862,128.8641,128.7667,128.8154,4266.0
2024-11-13 13:15:00,132.37,132.39,132.32,132.39,2142.0,128.8349,128.8543,128.7862,128.8543,2142.0
2024-11-13 13:20:00,132.38,132.46,132.35,132.41,6835.0,128.8446,128.9225,128.8154,128.8738,6835.0
2024-11-13 13:25:00,132.39,132.43,132.39,132.43,1860.0,128.8543,128.8933,128.8543,128.8933,1860.0
2024-11-13 13:30:00,132.42,132.43,132.29,132.3,3018.0,128.8835,128.8933,128.757,128.7667,3018.0
2024-11-13 13:35:00,132.31,132.33,132.21,132.26,6184.0,128.7765,128.7959,128.6792,128.7278,6184.0
2024-11-13 13:40:00,132.29,132.33,132.28,132.28,3053.0,128.757,128.7959,128.7473,128.7473,3053.0
2024-11-13 13:45:00,132.27,132.34,132.26,132.26,2257.0,128.7376,128.8057,128.7278,128.7278,2257.0
2024-11-13 13:50:00,132.28,132.29,132.26,132.28,3368.0,128.7473,128.757,128.7278,128.7473,3368.0
2024-11-13 13:55:00,132.28,132.29,132.18,132.19,2302.0,128.7473,128.757,128.65,128.6597,2302.0
2024-11-13 14:00:00,132.19,132.28,132.18,132.25,3725.0,128.6597,128.7473,128.65,128.7181,3725.0
2024-11-13 14:05:00,132.27,132.37,132.27,132.35,5417.0,128.7376,128.8349,128.7376,128.8154,5417.0
2024-11-13 14:10:00,132.34,132.49,132.31,132.43,4295.0,128.8057,128.9517,128.7765,128.8933,4295.0
2024-11-13 14:15:00,132.44,132.53,132.42,132.49,4324.0,128.903,128.9906,128.8835,128.9517,4324.0
2024-11-13 14:20:00,132.5,132.51,132.46,132.46,3950.0,128.9614,128.9711,128.9225,128.9225,3950.0
2024-11-13 14:25:00,132.46,132.52,132.37,132.37,5379.0,128.9225,128.9809,128.8349,128.8349,5379.0
2024-11-13 14:30:00,132.33,132.35,132.22,132.29,4072.0,128.7959,128.8154,128.6889,128.757,4072.0
2024-11-13 14:35:00,132.25,132.26,132.05,132.05,7347.0,128.7181,128.7278,128.5234,128.5234,7347.0
2024-11-13 14:40:00,132.06,132.08,132.01,132.06,5353.0,128.5332,128.5526,128.4845,128.5332,5353.0
2024-11-13 14:45:00,132.04,132.07,131.99,132.01,3779.0,128.5137,128.5429,128.465,128.4845,3779.0
2024-11-13 14:50:00,132.04,132.07,131.96,132.07,3981.0,128.5137,128.5429,128.4358,128.5429,3981.0
2024-11-13 14:55:00,132.08,132.16,132.07,132.1,13157.0,128.5526,128.6305,128.5429,128.5721,13157.0
2024-11-13 15:00:00,132.08,132.21,132.08,132.13,7790.0,128.5526,128.6792,128.5526,128.6013,7790.0
2024-11-13 15:05:00,132.13,132.22,132.08,132.16,7330.0,128.6013,128.6889,128.5526,128.6305,7330.0
2024-11-13 15:10:00,132.18,132.24,132.16,132.24,4599.0,128.65,128.7084,128.6305,128.7084,4599.0
2024-11-13 15:15:00,132.25,132.3,132.05,132.09,14237.0,128.7181,128.7667,128.5234,128.5624,14237.0
2024-11-13 15:20:00,132.09,132.12,132.06,132.06,9075.0,128.5624,128.5916,128.5332,128.5332,9075.0
2024-11-13 15:25:00,132.06,132.2,132.06,132.2,9240.0,128.5332,128.6694,128.5332,128.6694,9240.0
2024-11-13 15:30:00,132.17,132.21,132.11,132.12,14857.0,128.6402,128.6792,128.5818,128.5916,14857.0
2024-11-13 15:35:00,132.12,132.19,132.1,132.18,26649.0,128.5916,128.6597,128.5721,128.65,26649.0
2024-11-13 15:40:00,132.19,132.21,132.12,132.18,9048.0,128.6597,128.6792,128.5916,128.65,9048.0
2024-11-13 15:45:00,132.21,132.25,132.13,132.24,14004.0,128.6792,128.7181,128.6013,128.7084,14004.0
2024-11-13 15:50:00,132.23,132.3,132.17,132.2,29090.0,128.6986,128.7667,128.6402,128.6694,29090.0
2024-11-13 15:55:00,132.2,132.21,131.99,132.17,130549.0,128.6694,128.6792,128.465,128.6402,130549.0
2024-11-14 09:30:00,131.71,131.84,131.24,131.33,39988.0,128.1925,128.319,127.7351,127.8227,39988.0
2024-11-14 09:35:00,131.33,131.45,130.84,131.06,18054.0,127.8227,127.9394,127.3457,127.5599,18054.0
2024-11-14 09:40:00,131.19,131.27,130.91,130.98,17044.0,127.6864,127.7643,127.4139,127.482,17044.0
2024-11-14 09:45:00,131.05,131.43,131.01,131.42,11109.0,127.5501,127.92,127.5112,127.9103,11109.0
2024-11-14 09:50:00,131.42,131.66,131.34,131.5,26012.0,127.9103,128.1438,127.8324,127.9881,26012.0
2024-11-14 09:55:00,131.61,131.66,131.29,131.66,11471.0,128.0952,128.1438,127.7837,128.1438,11471.0
2024-11-14 10:00:00,131.55,131.62,131.27,131.43,12447.0,128.0368,128.1049,127.7643,127.92,12447.0
2024-11-14 10:05:00,131.47,131.63,131.46,131.62,9106.0,127.9589,128.1146,127.9492,128.1049,9106.0
2024-11-14 10:10:00,131.62,131.67,131.49,131.62,7173.0,128.1049,128.1536,127.9784,128.1049,7173.0
2024-11-14 10:15:00,131.63,131.81,131.58,131.79,11783.0,128.1146,128.2898,128.066,128.2704,11783.0
2024-11-14 10:20:00,131.76,132.03,131.69,132.01,5821.0,128.2412,128.504,128.173,128.4845,5821.0
2024-11-14 10:25:00,132.02,132.29,132.02,132.24,9945.0,128.4942,128.757,128.4942,128.7084,9945.0
2024-11-14 10:30:00,132.23,132.29,132.11,132.15,6851.0,128.6986,128.757,128.5818,128.6208,6851.0
2024-11-14 10:35:00,132.16,132.19,132.07,132.07,6619.0,128.6305,128.6597,128.5429,128.5429,6619.0
2024-11-14 10:40:00,132.06,132.13,132.02,132.03,6470.0,128.5332,128.6013,128.4942,128.504,6470.0
2024-11-14 10:45:00,132.08,132.15,131.99,131.99,4509.0,128.5526,128.6208,128.465,128.465,4509.0
2024-11-14 10:50:00,132.01,132.03,131.92,131.92,5098.0,128.4845,128.504,128.3969,128.3969,5098.0
2024-11-14 10:55:00,131.97,132.12,131.94,132.07,4490.0,128.4456,128.5916,128.4164,128.5429,4490.0
2024-11-14 11:00:00,132.01,132.03,131.88,131.95,4669.0,128.4845,128.504,128.358,128.4261,4669.0
2024-11-14 11:05:00,131.91,131.99,131.89,131.94,7847.0,128.3872,128.465,128.3677,128.4164,7847.0
2024-11-14 11:10:00,131.93,132.09,131.84,132.08,5655.0,128.4066,128.5624,128.319,128.5526,5655.0
2024-11-14 11:15:00,132.09,132.31,132.07,132.25,16546.0,128.5624,128.7765,128.5429,128.7181,16546.0
2024-11-14 11:20:00,132.25,132.38,132.23,132.38,13700.0,128.7181,128.8446,128.6986,128.8446,13700.0
2024-11-14 11:25:00,132.34,132.46,132.33,132.46,10705.0,128.8057,128.9225,128.7959,128.9225,10705.0
2024-11-14 11:30:00,132.45,132.47,132.39,132.42,5044.0,128.9127,128.9322,128.8543,128.8835,5044.0
2024-11-14 11:35:00,132.36,132.53,132.34,132.47,14655.0,128.8251,128.9906,128.8057,128.9322,14655.0
2024-11-14 11:40:00,132.46,132.72,132.46,132.68,8389.0,128.9225,129.1755,128.9225,129.1366,8389.0
2024-11-14 11:45:00,132.68,132.76,132.52,132.52,14270.0,129.1366,129.2145,128.9809,128.9809,14270.0
2024-11-14 11:50:00,132.52,132.55,132.25,132.25,4149.0,128.9809,129.0101,128.7181,128.7181,4149.0
2024-11-14 11:55:00,132.29,132.41,132.29,132.34,4088.0,128.757,128.8738,128.757,128.8057,4088.0
2024-11-14 12:00:00,132.28,132.3,132.2,132.3,6474.0,128.7473,128.7667,128.6694,128.7667,6474.0
2024-11-14 12:05:00,132.31,132.33,132.16,132.23,2506.0,128.7765,128.7959,128.6305,128.6986,2506.0
2024-11-14 12:10:00,132.23,132.31,132.22,132.28,1848.0,128.6986,128.7765,128.6889,128.7473,1848.0
2024-11-14 12:15:00,132.34,132.4,132.31,132.4,3520.0,128.8057,128.8641,128.7765,128.8641,3520.0
2024-11-14 12:20:00,132.39,132.39,132.27,132.27,2430.0,128.8543,128.8543,128.7376,128.7376,2430.0
2024-11-14 12:25:00,132.27,132.4,132.27,132.36,3225.0,128.7376,128.8641,128.7376,128.8251,3225.0
2024-11-14 12:30:00,132.36,132.44,132.35,132.4,6554.0,128.8251,128.903,128.8154,128.8641,6554.0
2024-11-14 12:35:00,132.47,132.62,132.45,132.6,2155.0,128.9322,129.0782,128.9127,129.0587,2155.0
2024-11-14 12:40:00,132.62,132.67,132.58,132.65,2722.0,129.0782,129.1269,129.0393,129.1074,2722.0
2024-11-14 12:45:00,132.65,132.72,132.53,132.66,4451.0,129.1074,129.1755,128.9906,129.1171,4451.0
2024-11-14 12:50:00,132.66,132.68,132.45,132.51,12784.0,129.1171,129.1366,128.9127,128.9711,12784.0
2024-11-14 12:55:00,132.48,132.53,132.47,132.5,16799.0,128.9419,128.9906,128.9322,128.9614,16799.0
2024-11-14 13:00:00,132.52,132.52,132.47,132.51,4869.0,128.9809,128.9809,128.9322,128.9711,4869.0
2024-11-14 13:05:00,132.49,132.63,132.48,132.5,19326.0,128.9517,129.0879,128.9419,128.9614,19326.0
2024-11-14 13:10:00,132.5,132.52,132.45,132.45,4615.0,128.9614,128.9809,128.9127,128.9127,4615.0
2024-11-14 13:15:00,132.48,132.48,132.36,132.36,2836.0,128.9419,128.9419,128.8251,128.8251,2836.0
2024-11-14 13:20:00,132.38,132.44,132.33,132.43,3664.0,128.8446,128.903,128.7959,128.8933,3664.0
2024-11-14 13:25:00,132.43,132.49,132.41,132.46,7242.0,128.8933,128.9517,128.8738,128.9225,7242.0
2024-11-14 13:30:00,132.46,132.46,132.32,132.33,8604.0,128.9225,128.9225,128.7862,128.7959,8604.0
2024-11-14 13:35:00,132.31,132.4,132.31,132.4,10284.0,128.7765,128.8641,128.7765,128.8641,10284.0
2024-11-14 13:40:00,132.4,132.47,132.4,132.43,6726.0,128.8641,128.9322,128.8641,128.8933,6726.0
2024-11-14 13:45:00,132.44,132.46,132.37,132.41,3676.0,128.903,128.9225,128.8349,128.8738,3676.0
2024-11-14 13:50:00,132.42,132.42,132.35,132.37,4803.0,128.8835,128.8835,128.8154,128.8349,4803.0
2024-11-14 13:55:00,132.35,132.36,132.11,132.12,7779.0,128.8154,128.8251,128.5818,128.5916,7779.0
2024-11-14 14:00:00,132.15,132.29,132.15,132.27,6446.0,128.6208,128.757,128.6208,128.7376,6446.0
2024-11-14 14:05:00,132.28,132.43,132.27,132.43,9901.0,128.7473,128.8933,128.7376,128.8933,9901.0
2024-11-14 14:10:00,132.44,132.54,132.42,132.48,6001.0,128.903,129.0003,128.8835,128.9419,6001.0
2024-11-14 14:15:00,132.5,132.51,132.44,132.45,3794.0,128.9614,128.9711,128.903,128.9127,3794.0
2024-11-14 14:20:00,132.45,132.5,132.41,132.42,4510.0,128.9127,128.9614,128.8738,128.8835,4510.0
2024-11-14 14:25:00,132.44,132.51,132.4,132.51,3044.0,128.903,128.9711,128.8641,128.9711,3044.0
2024-11-14 14:30:00,132.49,132.53,132.46,132.49,3010.0,128.9517,128.9906,128.9225,128.9517,3010.0
2024-11-14 14:35:00,132.49,132.49,132.26,132.28,11318.0,128.9517,128.9517,128.7278,128.7473,11318.0
2024-11-14 14:40:00,132.28,132.3,132.21,132.23,4729.0,128.7473,128.7667,128.6792,128.6986,4729.0
2024-11-14 14:45:00,132.22,132.23,132.15,132.19,4916.0,128.6889,128.6986,128.6208,128.6597,4916.0
2024-11-14 14:50:00,132.18,132.24,132.14,132.18,6084.0,128.65,128.7084,128.611,128.65,6084.0
2024-11-14 14:55:00,132.18,132.21,132.13,132.16,6526.0,128.65,128.6792,128.6013,128.6305,6526.0
2024-11-14 15:00:00,132.16,132.16,131.87,131.92,12801.0,128.6305,128.6305,128.3482,128.3969,12801.0
2024-11-14 15:05:00,131.92,131.92,131.76,131.8,4067.0,128.3969,128.3969,128.2412,128.2801,4067.0
2024-11-14 15:10:00,131.82,131.91,131.81,131.84,4003.0,128.2996,128.3872,128.2898,128.319,4003.0
2024-11-14 15:15:00,131.88,131.96,131.84,131.89,9148.0,128.358,128.4358,128.319,128.3677,9148.0
2024-11-14 15:20:00,131.89,131.89,131.76,131.76,5780.0,128.3677,128.3677,128.2412,128.2412,5780.0
2024-11-14 15:25:00,131.76,131.82,131.7,131.78,7994.0,128.2412,128.2996,128.1828,128.2606,7994.0
2024-11-14 15:30:00,131.74,131.78,131.6,131.75,25678.0,128.2217,128.2606,128.0854,128.2314,25678.0
2024-11-14 15:35:00,131.76,131.79,131.67,131.68,6172.0,128.2412,128.2704,128.1536,128.1633,6172.0
2024-11-14 15:40:00,131.64,131.66,131.57,131.66,5177.0,128.1244,128.1438,128.0562,128.1438,5177.0
2024-11-14 15:45:00,131.67,131.73,131.44,131.49,12426.0,128.1536,128.212,127.9297,127.9784,12426.0
2024-11-14 15:50:00,131.43,131.65,131.43,131.63,17499.0,127.92,128.1341,127.92,128.1146,17499.0
2024-11-14 15:55:00,131.63,131.71,131.46,131.68,102152.0,128.1146,128.1925,127.9492,128.1633,102152.0
2024-11-15 09:30:00,131.57,131.73,131.5,131.73,95665.0,128.0562,128.212,127.9881,128.212,95665.0
2024-11-15 09:35:00,131.86,132.6,131.7,132.01,35641.0,128.3385,129.0587,128.1828,128.4845,35641.0
2024-11-15 09:40:00,132.09,132.11,131.8,131.95,8082.0,128.5624,128.5818,128.2801,128.4261,8082.0
2024-11-15 09:45:00,131.8,131.99,131.51,131.67,6696.0,128.2801,128.465,127.9978,128.1536,6696.0
2024-11-15 09:50:00,131.59,131.92,131.54,131.77,8027.0,128.0757,128.3969,128.027,128.2509,8027.0
2024-11-15 09:55:00,131.76,132.25,131.71,132.19,15717.0,128.2412,128.7181,128.1925,128.6597,15717.0
2024-11-15 10:00:00,132.11,132.46,131.91,132.36,11019.0,128.5818,128.9225,128.3872,128.8251,11019.0
2024-11-15 10:05:00,132.39,132.8,132.28,132.75,27722.0,128.8543,129.2534,128.7473,129.2047,27722.0
2024-11-15 10:10:00,132.71,133.01,132.66,133.01,18425.0,129.1658,129.4578,129.1171,129.4578,18425.0
2024-11-15 10:15:00,133.03,133.42,132.91,133.42,63000.0,129.4773,129.8568,129.3605,129.8568,63000.0
2024-11-15 10:20:00,133.52,133.83,133.44,133.59,23058.0,129.9542,130.2559,129.8763,130.0223,23058.0
2024-11-15 10:25:00,133.58,133.97,133.58,133.8,47736.0,130.0126,130.3921,130.0126,130.2267,47736.0
2024-11-15 10:30:00,133.81,133.84,133.41,133.52,9226.0,130.2364,130.2656,129.8471,129.9542,9226.0
2024-11-15 10:35:00,133.52,133.85,133.48,133.83,24245.0,129.9542,130.2754,129.9152,130.2559,24245.0
2024-11-15 10:40:00,133.83,134.1,133.72,134.06,30502.0,130.2559,130.5187,130.1488,130.4797,30502.0
2024-11-15 10:45:00,134.06,134.11,133.95,134.09,16621.0,130.4797,130.5284,130.3727,130.5089,16621.0
2024-11-15 10:50:00,134.13,134.27,133.87,133.92,15184.0,130.5479,130.6841,130.2948,130.3435,15184.0
2024-11-15 10:55:00,133.91,134.05,133.86,133.94,28883.0,130.3338,130.47,130.2851,130.363,28883.0
2024-11-15 11:00:00,133.91,133.96,133.81,133.85,8947.0,130.3338,130.3824,130.2364,130.2754,8947.0
2024-11-15 11:05:00,133.84,134.05,133.83,133.98,10637.0,130.2656,130.47,130.2559,130.4019,10637.0
2024-11-15 11:10:00,134.03,134.12,133.89,134.05,8173.0,130.4505,130.5381,130.3143,130.47,8173.0
2024-11-15 11:15:00,134.02,134.3,134.0,134.25,8986.0,130.4408,130.7133,130.4213,130.6647,8986.0
2024-11-15 11:20:00,134.26,134.26,134.09,134.22,10794.0,130.6744,130.6744,130.5089,130.6355,10794.0
2024-11-15 11:25:00,134.25,134.34,134.22,134.25,9975.0,130.6647,130.7523,130.6355,130.6647,9975.0
2024-11-15 11:30:00,134.24,134.36,134.18,134.2,18761.0,130.6549,130.7717,130.5965,130.616,18761.0
2024-11-15 11:35:00,134.21,134.31,134.19,134.29,11254.0,130.6257,130.7231,130.6063,130.7036,11254.0
2024-11-15 11:40:00,134.31,134.52,134.28,134.52,34482.0,130.7231,130.9275,130.6939,130.9275,34482.0
2024-11-15 11:45:00,134.52,134.65,134.42,134.42,10675.0,130.9275,131.054,130.8301,130.8301,10675.0
2024-11-15 11:50:00,134.46,134.62,134.22,134.31,78201.0,130.8691,131.0248,130.6355,130.7231,78201.0
2024-11-15 11:55:00,134.31,134.56,134.31,134.44,7737.0,130.7231,130.9664,130.7231,130.8496,7737.0
2024-11-15 12:00:00,134.44,134.68,134.3,134.66,32602.0,130.8496,131.0832,130.7133,131.0637,32602.0
2024-11-15 12:05:00,134.7,134.86,134.63,134.76,16631.0,131.1027,131.2584,131.0345,131.1611,16631.0
2024-11-15 12:10:00,134.75,134.96,134.64,134.89,21709.0,131.1513,131.3557,131.0443,131.2876,21709.0
2024-11-15 12:15:00,134.89,134.89,134.82,134.83,17203.0,131.2876,131.2876,131.2194,131.2292,17203.0
2024-11-15 12:20:00,134.82,134.89,134.74,134.83,16095.0,131.2194,131.2876,131.1416,131.2292,16095.0
2024-11-15 12:25:00,134.86,134.98,134.83,134.83,13519.0,131.2584,131.3752,131.2292,131.2292,13519.0
2024-11-15 12:30:00,134.87,134.96,134.74,134.86,18956.0,131.2681,131.3557,131.1416,131.2584,18956.0
2024-11-15 12:35:00,134.86,134.88,134.74,134.79,19087.0,131.2584,131.2778,131.1416,131.1903,19087.0
2024-11-15 12:40:00,134.77,134.85,134.72,134.75,15205.0,131.1708,131.2486,131.1221,131.1513,15205.0
2024-11-15 12:45:00,134.76,134.76,134.47,134.56,21642.0,131.1611,131.1611,130.8788,130.9664,21642.0
2024-11-15 12:50:00,134.57,134.66,134.53,134.63,9690.0,130.9761,131.0637,130.9372,131.0345,9690.0
2024-11-15 12:55:00,134.65,134.66,134.51,134.64,9845.0,131.054,131.0637,130.9177,131.0443,9845.0
2024-11-15 13:00:00,134.63,134.64,134.5,134.55,6621.0,131.0345,131.0443,130.908,130.9567,6621.0
2024-11-15 13:05:00,134.55,134.55,134.47,134.48,5344.0,130.9567,130.9567,130.8788,130.8885,5344.0
2024-11-15 13:10:00,134.5,134.62,134.45,134.62,9023.0,130.908,131.0248,130.8593,131.0248,9023.0
2024-11-15 13:15:00,134.63,134.7,134.63,134.67,5543.0,131.0345,131.1027,131.0345,131.0735,5543.0
2024-11-15 13:20:00,134.66,134.74,134.66,134.7,7164.0,131.0637,131.1416,131.0637,131.1027,7164.0
2024-11-15 13:25:00,134.69,134.75,134.68,134.71,8250.0,131.0929,131.1513,131.0832,131.1124,8250.0
2024-11-15 13:30:00,134.69,134.74,134.59,134.66,9458.0,131.0929,131.1416,130.9956,131.0637,9458.0
2024-11-15 13:35:00,134.67,134.89,134.66,134.86,9461.0,131.0735,131.2876,131.0637,131.2584,9461.0
2024-11-15 13:40:00,134.83,134.86,134.8,134.86,10370.0,131.2292,131.2584,131.2,131.2584,10370.0
2024-11-15 13:45:00,134.86,134.87,134.67,134.76,7594.0,131.2584,131.2681,131.0735,131.1611,7594.0
2024-11-15 13:50:00,134.73,134.8,134.7,134.71,7713.0,131.1319,131.2,131.1027,131.1124,7713.0
2024-11-15 13:55:00,134.71,134.92,134.69,134.9,12431.0,131.1124,131.3168,131.0929,131.2973,12431.0
2024-11-15 14:00:00,134.88,134.9,134.77,134.77,9539.0,131.2778,131.2973,131.1708,131.1708,9539.0
2024-11-15 14:05:00,134.78,134.82,134.71,134.8,8368.0,131.1805,131.2194,131.1124,131.2,8368.0
2024-11-15 14:10:00,134.8,134.97,134.8,134.95,7974.0,131.2,131.3654,131.2,131.346,7974.0
2024-11-15 14:15:00,134.94,135.06,134.92,135.04,10238.0,131.3362,131.453,131.3168,131.4336,10238.0
2024-11-15 14:20:00,135.0,135.04,134.92,134.98,9098.0,131.3946,131.4336,131.3168,131.3752,9098.0
2024-11-15 14:25:00,134.99,135.04,134.95,135.01,12047.0,131.3849,131.4336,131.346,131.4044,12047.0
2024-11-15 14:30:00,134.98,135.05,134.93,135.0,10548.0,131.3752,131.4433,131.3265,131.3946,10548.0
2024-11-15 14:35:00,135.02,135.13,134.98,135.04,8962.0,131.4141,131.5212,131.3752,131.4336,8962.0
2024-11-15 14:40:00,135.05,135.18,135.0,135.1,10155.0,131.4433,131.5698,131.3946,131.492,10155.0
2024-11-15 14:45:00,135.07,135.22,135.05,135.16,9541.0,131.4628,131.6088,131.4433,131.5504,9541.0
2024-11-15 14:50:00,135.16,135.17,135.07,135.09,10695.0,131.5504,131.5601,131.4628,131.4822,10695.0
2024-11-15 14:55:00,135.09,135.17,135.05,135.17,12848.0,131.4822,131.5601,131.4433,131.5601,12848.0
2024-11-15 15:00:00,135.13,135.15,134.86,135.05,15691.0,131.5212,131.5406,131.2584,131.4433,15691.0
2024-11-15 15:05:00,135.06,135.09,134.94,135.06,16348.0,131.453,131.4822,131.3362,131.453,16348.0
2024-11-15 15:10:00,135.06,135.07,134.98,135.04,15258.0,131.453,131.4628,131.3752,131.4336,15258.0
2024-11-15 15:15:00,135.04,135.04,134.8,134.8,14320.0,131.4336,131.4336,131.2,131.2,14320.0
2024-11-15 15:20:00,134.82,134.87,134.75,134.76,15456.0,131.2194,131.2681,131.1513,131.1611,15456.0
2024-11-15 15:25:00,134.74,134.74,134.3,134.35,31956.0,131.1416,131.1416,130.7133,130.762,31956.0
2024-11-15 15:30:00,134.39,134.4,134.24,134.3,13295.0,130.8009,130.8107,130.6549,130.7133,13295.0
2024-11-15 15:35:00,134.28,134.38,134.2,134.24,49244.0,130.6939,130.7912,130.616,130.6549,49244.0
2024-11-15 15:40:00,134.22,134.26,134.07,134.13,39303.0,130.6355,130.6744,130.4895,130.5479,39303.0
2024-11-15 15:45:00,134.1,134.1,133.84,133.88,48714.0,130.5187,130.5187,130.2656,130.3046,48714.0
2024-11-15 15:50:00,133.91,134.23,133.82,134.16,47574.0,130.3338,130.6452,130.2462,130.5771,47574.0
2024-11-15 15:55:00,134.17,134.29,133.91,134.07,154768.0,130.5868,130.7036,130.3338,130.4895,154768.0
2024-11-18 09:30:00,133.74,133.91,133.44,133.73,24709.0,130.1683,130.3338,129.8763,130.1586,24709.0
2024-11-18 09:35:00,133.59,134.64,133.48,134.55,8545.0,130.0223,131.0443,129.9152,130.9567,8545.0
2024-11-18 09:40:00,134.34,134.54,134.27,134.44,6628.0,130.7523,130.9469,130.6841,130.8496,6628.0
2024-11-18 09:45:00,134.49,134.79,134.44,134.78,11178.0,130.8983,131.1903,130.8496,131.1805,11178.0
2024-11-18 09:50:00,134.73,134.74,134.5,134.5,4242.0,131.1319,131.1416,130.908,130.908,4242.0
2024-11-18 09:55:00,134.5,134.5,134.32,134.42,5491.0,130.908,130.908,130.7328,130.8301,5491.0
2024-11-18 10:00:00,134.39,134.52,134.31,134.38,5925.0,130.8009,130.9275,130.7231,130.7912,5925.0
2024-11-18 10:05:00,134.37,134.7,134.37,134.69,8371.0,130.7815,131.1027,130.7815,131.0929,8371.0
2024-11-18 10:10:00,134.64,134.64,134.1,134.15,11529.0,131.0443,131.0443,130.5187,130.5673,11529.0
2024-11-18 10:15:00,134.21,134.21,133.86,133.91,5454.0,130.6257,130.6257,130.2851,130.3338,5454.0
2024-11-18 10:20:00,133.91,134.03,133.86,134.0,19086.0,130.3338,130.4505,130.2851,130.4213,19086.0
2024-11-18 10:25:00,134.01,134.01,133.76,133.84,7951.0,130.4311,130.4311,130.1878,130.2656,7951.0
2024-11-18 10:30:00,133.84,133.94,133.66,133.94,9234.0,130.2656,130.363,130.0904,130.363,9234.0
2024-11-18 10:35:00,133.93,134.15,133.85,134.11,5453.0,130.3532,130.5673,130.2754,130.5284,5453.0
2024-11-18 10:40:00,134.1,134.17,134.0,134.14,12892.0,130.5187,130.5868,130.4213,130.5576,12892.0
2024-11-18 10:45:00,134.14,134.25,134.09,134.13,8972.0,130.5576,130.6647,130.5089,130.5479,8972.0
2024-11-18 10:50:00,134.1,134.1,133.94,134.0,7609.0,130.5187,130.5187,130.363,130.4213,7609.0
2024-11-18 10:55:00,133.99,134.07,133.9,134.06,5228.0,130.4116,130.4895,130.324,130.4797,5228.0
2024-11-18 11:00:00,134.08,134.22,133.96,134.2,3167.0,130.4992,130.6355,130.3824,130.616,3167.0
2024-11-18 11:05:00,134.16,134.25,134.14,134.25,2874.0,130.5771,130.6647,130.5576,130.6647,2874.0
2024-11-18 11:10:00,134.26,134.29,134.22,134.22,2853.0,130.6744,130.7036,130.6355,130.6355,2853.0
2024-11-18 11:15:00,134.25,134.25,134.0,134.05,9259.0,130.6647,130.6647,130.4213,130.47,9259.0
2024-11-18 11:20:00,134.04,134.19,133.99,134.18,5391.0,130.4603,130.6063,130.4116,130.5965,5391.0
2024-11-18 11:25:00,134.21,134.25,134.16,134.19,6107.0,130.6257,130.6647,130.5771,130.6063,6107.0
2024-11-18 11:30:00,134.2,134.29,134.15,134.22,7049.0,130.616,130.7036,130.5673,130.6355,7049.0
2024-11-18 11:35:00,134.21,134.4,134.21,134.4,5611.0,130.6257,130.8107,130.6257,130.8107,5611.0
2024-11-18 11:40:00,134.4,134.46,134.38,134.46,5494.0,130.8107,130.8691,130.7912,130.8691,5494.0
2024-11-18 11:45:00,134.46,134.61,134.46,134.53,23181.0,130.8691,131.0151,130.8691,130.9372,23181.0
2024-11-18 11:50:00,134.55,134.92,134.54,134.91,9178.0,130.9567,131.3168,130.9469,131.307,9178.0
2024-11-18 11:55:00,134.9,134.9,134.81,134.84,8402.0,131.2973,131.2973,131.2097,131.2389,8402.0
2024-11-18 12:00:00,134.83,134.84,134.75,134.77,3543.0,131.2292,131.2389,131.1513,131.1708,3543.0
2024-11-18 12:05:00,134.81,134.82,134.72,134.82,3015.0,131.2097,131.2194,131.1221,131.2194,3015.0
2024-11-18 12:10:00,134.83,134.96,134.82,134.94,4796.0,131.2292,131.3557,131.2194,131.3362,4796.0
2024-11-18 12:15:00,134.92,134.98,134.86,134.89,3168.0,131.3168,131.3752,131.2584,131.2876,3168.0
2024-11-18 12:20:00,134.87,135.1,134.87,135.07,8117.0,131.2681,131.492,131.2681,131.4628,8117.0
2024-11-18 12:25:00,135.06,135.17,135.06,135.17,6981.0,131.453,131.5601,131.453,131.5601,6981.0
2024-11-18 12:30:00,135.16,135.24,135.12,135.21,12140.0,131.5504,131.6282,131.5114,131.599,12140.0
2024-11-18 12:35:00,135.16,135.34,135.16,135.34,7852.0,131.5504,131.7256,131.5504,131.7256,7852.0
2024-11-18 12:40:00,135.37,135.45,135.32,135.45,9166.0,131.7548,131.8326,131.7061,131.8326,9166.0
2024-11-18 12:45:00,135.45,135.55,135.41,135.47,29590.0,131.8326,131.93,131.7937,131.8521,29590.0
2024-11-18 12:50:00,135.48,135.64,135.48,135.64,6975.0,131.8618,132.0176,131.8618,132.0176,6975.0
2024-11-18 12:55:00,135.65,135.67,135.59,135.61,15239.0,132.0273,132.0467,131.9689,131.9884,15239.0
2024-11-18 13:00:00,135.62,135.72,135.48,135.52,30853.0,131.9981,132.0954,131.8618,131.9008,30853.0
2024-11-18 13:05:00,135.54,135.62,135.51,135.62,5354.0,131.9202,131.9981,131.891,131.9981,5354.0
2024-11-18 13:10:00,135.62,135.86,135.57,135.71,19694.0,131.9981,132.2317,131.9494,132.0857,19694.0
2024-11-18 13:15:00,135.7,135.86,135.69,135.84,5681.0,132.0759,132.2317,132.0662,132.2122,5681.0
2024-11-18 13:20:00,135.8,135.86,135.8,135.8,12942.0,132.1733,132.2317,132.1733,132.1733,12942.0
2024-11-18 13:25:00,135.8,135.86,135.78,135.85,15324.0,132.1733,132.2317,132.1538,132.2219,15324.0
2024-11-18 13:30:00,135.83,136.06,135.78,136.03,29346.0,132.2025,132.4263,132.1538,132.3971,29346.0
2024-11-18 13:35:00,136.02,136.02,135.86,135.87,8949.0,132.3874,132.3874,132.2317,132.2414,8949.0
2024-11-18 13:40:00,135.84,135.86,135.76,135.76,14871.0,132.2122,132.2317,132.1343,132.1343,14871.0
2024-11-18 13:45:00,135.73,135.73,135.61,135.61,4713.0,132.1051,132.1051,131.9884,131.9884,4713.0
2024-11-18 13:50:00,135.62,135.7,135.57,135.69,4243.0,131.9981,132.0759,131.9494,132.0662,4243.0
2024-11-18 13:55:00,135.69,135.76,135.67,135.75,5331.0,132.0662,132.1343,132.0467,132.1246,5331.0
2024-11-18 14:00:00,135.75,135.88,135.7,135.87,4897.0,132.1246,132.2511,132.0759,132.2414,4897.0
2024-11-18 14:05:00,135.88,135.93,135.84,135.93,6968.0,132.2511,132.2998,132.2122,132.2998,6968.0
2024-11-18 14:10:00,135.96,135.96,135.85,135.85,3978.0,132.329,132.329,132.2219,132.2219,3978.0
2024-11-18 14:15:00,135.86,136.01,135.81,136.0,17302.0,132.2317,132.3777,132.183,132.3679,17302.0
2024-11-18 14:20:00,136.0,136.1,135.94,136.08,8223.0,132.3679,132.4653,132.3095,132.4458,8223.0
2024-11-18 14:25:00,136.08,136.11,136.02,136.08,9281.0,132.4458,132.475,132.3874,132.4458,9281.0
2024-11-18 14:30:00,136.06,136.13,136.05,136.09,6710.0,132.4263,132.4945,132.4166,132.4555,6710.0
2024-11-18 14:35:00,136.1,136.21,136.07,136.07,22438.0,132.4653,132.5723,132.4361,132.4361,22438.0
2024-11-18 14:40:00,136.07,136.22,136.07,136.18,23848.0,132.4361,132.5821,132.4361,132.5431,23848.0
2024-11-18 14:45:00,136.19,136.32,136.12,136.21,38021.0,132.5529,132.6794,132.4847,132.5723,38021.0
2024-11-18 14:50:00,136.18,136.24,136.05,136.08,15836.0,132.5431,132.6015,132.4166,132.4458,15836.0
2024-11-18 14:55:00,136.09,136.16,136.0,136.11,9960.0,132.4555,132.5237,132.3679,132.475,9960.0
2024-11-18 15:00:00,136.09,136.17,136.04,136.16,13150.0,132.4555,132.5334,132.4069,132.5237,13150.0
2024-11-18 15:05:00,136.15,136.15,136.08,136.08,14601.0,132.5139,132.5139,132.4458,132.4458,14601.0
2024-11-18 15:10:00,136.1,136.12,136.0,136.02,10416.0,132.4653,132.4847,132.3679,132.3874,10416.0
2024-11-18 15:15:00,136.03,136.03,135.89,135.89,7144.0,132.3971,132.3971,132.2609,132.2609,7144.0
2024-11-18 15:20:00,135.87,135.91,135.82,135.87,12788.0,132.2414,132.2803,132.1927,132.2414,12788.0
2024-11-18 15:25:00,135.89,135.89,135.79,135.88,16850.0,132.2609,132.2609,132.1635,132.2511,16850.0
2024-11-18 15:30:00,135.9,135.9,135.79,135.85,15261.0,132.2706,132.2706,132.1635,132.2219,15261.0
2024-11-18 15:35:00,135.86,135.86,135.76,135.84,12369.0,132.2317,132.2317,132.1343,132.2122,12369.0
2024-11-18 15:40:00,135.85,135.93,135.84,135.89,17475.0,132.2219,132.2998,132.2122,132.2609,17475.0
2024-11-18 15:45:00,135.88,136.0,135.87,136.0,20318.0,132.2511,132.3679,132.2414,132.3679,20318.0
2024-11-18 15:50:00,136.02,136.14,135.9,136.14,42147.0,132.3874,132.5042,132.2706,132.5042,42147.0
2024-11-18 15:55:00,136.14,136.15,135.9,136.0,165707.0,132.5042,132.5139,132.2706,132.3679,165707.0
2024-11-19 09:30:00,135.72,136.32,135.32,135.34,32793.0,132.0954,132.6794,131.7061,131.7256,32793.0
2024-11-19 09:35:00,135.33,135.58,135.27,135.51,28045.0,131.7158,131.9592,131.6574,131.891,28045.0
2024-11-19 09:40:00,135.6,135.6,135.14,135.21,50853.0,131.9786,131.9786,131.5309,131.599,50853.0
2024-11-19 09:45:00,135.1,135.4,134.89,134.98,10854.0,131.492,131.784,131.2876,131.3752,10854.0
2024-11-19 09:50:00,134.95,135.23,134.93,135.06,5585.0,131.346,131.6185,131.3265,131.453,5585.0
2024-11-19 09:55:00,135.01,135.23,135.0,135.09,16955.0,131.4044,131.6185,131.3946,131.4822,16955.0
2024-11-19 10:00:00,135.12,135.49,134.99,135.46,8564.0,131.5114,131.8716,131.3849,131.8424,8564.0
2024-11-19 10:05:00,135.5,135.58,135.35,135.4,4667.0,131.8813,131.9592,131.7353,131.784,4667.0
2024-11-19 10:10:00,135.45,135.62,135.31,135.6,7552.0,131.8326,131.9981,131.6964,131.9786,7552.0
2024-11-19 10:15:00,135.52,135.61,135.47,135.48,7894.0,131.9008,131.9884,131.8521,131.8618,7894.0
2024-11-19 10:20:00,135.45,135.57,135.45,135.56,6365.0,131.8326,131.9494,131.8326,131.9397,6365.0
2024-11-19 10:25:00,135.6,135.82,135.6,135.78,5790.0,131.9786,132.1927,131.9786,132.1538,5790.0
2024-11-19 10:30:00,135.74,136.04,135.72,136.0,6819.0,132.1149,132.4069,132.0954,132.3679,6819.0
2024-11-19 10:35:00,135.97,136.1,135.95,136.09,16998.0,132.3387,132.4653,132.3193,132.4555,16998.0
2024-11-19 10:40:00,136.08,136.27,136.02,136.27,6290.0,132.4458,132.6307,132.3874,132.6307,6290.0
2024-11-19 10:45:00,136.25,136.52,136.13,136.44,5743.0,132.6113,132.874,132.4945,132.7962,5743.0
2024-11-19 10:50:00,136.43,136.49,136.41,136.41,9658.0,132.7865,132.8448,132.767,132.767,9658.0
2024-11-19 10:55:00,136.41,136.43,136.15,136.27,19899.0,132.767,132.7865,132.5139,132.6307,19899.0
2024-11-19 11:00:00,136.28,136.29,135.99,136.15,9852.0,132.6405,132.6502,132.3582,132.5139,9852.0
2024-11-19 11:05:00,136.11,136.27,136.0,136.24,7905.0,132.475,132.6307,132.3679,132.6015,7905.0
2024-11-19 11:10:00,136.25,136.32,136.18,136.26,11397.0,132.6113,132.6794,132.5431,132.621,11397.0
2024-11-19 11:15:00,136.28,136.45,136.28,136.39,5900.0,132.6405,132.8059,132.6405,132.7475,5900.0
2024-11-19 11:20:00,136.4,136.42,136.3,136.32,8575.0,132.7573,132.7767,132.6599,132.6794,8575.0
2024-11-19 11:25:00,136.32,136.45,136.27,136.43,10847.0,132.6794,132.8059,132.6307,132.7865,10847.0
2024-11-19 11:30:00,136.45,136.55,136.44,136.45,10190.0,132.8059,132.9032,132.7962,132.8059,10190.0
2024-11-19 11:35:00,136.5,136.51,136.39,136.4,10221.0,132.8546,132.8643,132.7475,132.7573,10221.0
2024-11-19 11:40:00,136.33,136.44,136.27,136.37,12640.0,132.6891,132.7962,132.6307,132.7281,12640.0
2024-11-19 11:45:00,136.36,136.41,136.2,136.2,5631.0,132.7183,132.767,132.5626,132.5626,5631.0
2024-11-19 11:50:00,136.12,136.21,136.1,136.1,2881.0,132.4847,132.5723,132.4653,132.4653,2881.0
2024-11-19 11:55:00,136.1,136.19,136.08,136.15,5677.0,132.4653,132.5529,132.4458,132.5139,5677.0
2024-11-19 12:00:00,136.18,136.26,136.18,136.22,4764.0,132.5431,132.621,132.5431,132.5821,4764.0
2024-11-19 12:05:00,136.21,136.22,136.16,136.18,5887.0,132.5723,132.5821,132.5237,132.5431,5887.0
2024-11-19 12:10:00,136.18,136.26,136.17,136.23,8547.0,132.5431,132.621,132.5334,132.5918,8547.0
2024-11-19 12:15:00,136.22,136.22,136.08,136.09,3524.0,132.5821,132.5821,132.4458,132.4555,3524.0
2024-11-19 12:20:00,136.07,136.14,136.03,136.12,4159.0,132.4361,132.5042,132.3971,132.4847,4159.0
2024-11-19 12:25:00,136.09,136.57,136.09,136.54,39007.0,132.4555,132.9227,132.4555,132.8935,39007.0
2024-11-19 12:30:00,136.49,136.65,136.44,136.64,12534.0,132.8448,133.0006,132.7962,132.9908,12534.0
2024-11-19 12:35:00,136.6,136.61,136.52,136.58,3626.0,132.9519,132.9616,132.874,132.9324,3626.0
2024-11-19 12:40:00,136.56,136.59,136.39,136.5,3755.0,132.913,132.9422,132.7475,132.8546,3755.0
2024-11-19 12:45:00,136.49,136.63,136.48,136.52,17786.0,132.8448,132.9811,132.8351,132.874,17786.0
2024-11-19 12:50:00,136.56,136.58,136.29,136.31,56325.0,132.913,132.9324,132.6502,132.6697,56325.0
2024-11-19 12:55:00,136.31,136.46,136.26,136.46,7054.0,132.6697,132.8157,132.621,132.8157,7054.0
2024-11-19 13:00:00,136.46,136.5,136.38,136.39,4299.0,132.8157,132.8546,132.7378,132.7475,4299.0
2024-11-19 13:05:00,136.38,136.38,136.24,136.3,7968.0,132.7378,132.7378,132.6015,132.6599,7968.0
2024-11-19 13:10:00,136.29,136.39,136.29,136.37,5514.0,132.6502,132.7475,132.6502,132.7281,5514.0
2024-11-19 13:15:00,136.37,136.39,136.32,136.36,4930.0,132.7281,132.7475,132.6794,132.7183,4930.0
2024-11-19 13:20:00,136.34,136.42,136.32,136.38,9083.0,132.6989,132.7767,132.6794,132.7378,9083.0
2024-11-19 13:25:00,136.38,136.43,136.35,136.43,5651.0,132.7378,132.7865,132.7086,132.7865,5651.0
2024-11-19 13:30:00,136.44,136.47,136.41,136.44,5926.0,132.7962,132.8254,132.767,132.7962,5926.0
2024-11-19 13:35:00,136.43,136.44,136.26,136.31,5400.0,132.7865,132.7962,132.621,132.6697,5400.0
2024-11-19 13:40:00,136.33,136.39,136.32,136.36,3849.0,132.6891,132.7475,132.6794,132.7183,3849.0
2024-11-19 13:45:00,136.37,136.47,136.35,136.47,4727.0,132.7281,132.8254,132.7086,132.8254,4727.0
2024-11-19 13:50:00,136.48,136.52,136.47,136.48,5634.0,132.8351,132.874,132.8254,132.8351,5634.0
2024-11-19 13:55:00,136.46,136.48,136.41,136.42,7995.0,132.8157,132.8351,132.767,132.7767,7995.0
2024-11-19 14:00:00,136.4,136.42,136.32,136.35,5367.0,132.7573,132.7767,132.6794,132.7086,5367.0
2024-11-19 14:05:00,136.34,136.45,136.29,136.45,7178.0,132.6989,132.8059,132.6502,132.8059,7178.0
2024-11-19 14:10:00,136.43,136.45,136.4,136.42,2382.0,132.7865,132.8059,132.7573,132.7767,2382.0
2024-11-19 14:15:00,136.45,136.48,136.37,136.37,3364.0,132.8059,132.8351,132.7281,132.7281,3364.0
2024-11-19 14:20:00,136.38,136.47,136.35,136.35,5867.0,132.7378,132.8254,132.7086,132.7086,5867.0
2024-11-19 14:25:00,136.35,136.38,136.24,136.24,4717.0,132.7086,132.7378,132.6015,132.6015,4717.0
2024-11-19 14:30:00,136.25,136.25,135.97,136.06,7800.0,132.6113,132.6113,132.3387,132.4263,7800.0
2024-11-19 14:35:00,135.97,135.99,135.93,135.97,5828.0,132.3387,132.3582,132.2998,132.3387,5828.0
2024-11-19 14:40:00,135.95,136.0,135.89,135.97,5653.0,132.3193,132.3679,132.2609,132.3387,5653.0
2024-11-19 14:45:00,135.95,135.95,135.83,135.89,7716.0,132.3193,132.3193,132.2025,132.2609,7716.0
2024-11-19 14:50:00,135.85,135.9,135.84,135.87,5370.0,132.2219,132.2706,132.2122,132.2414,5370.0
2024-11-19 14:55:00,135.87,135.96,135.86,135.9,10845.0,132.2414,132.329,132.2317,132.2706,10845.0
2024-11-19 15:00:00,135.86,135.88,135.8,135.8,4691.0,132.2317,132.2511,132.1733,132.1733,4691.0
2024-11-19 15:05:00,135.79,135.82,135.74,135.74,6034.0,132.1635,132.1927,132.1149,132.1149,6034.0
2024-11-19 15:10:00,135.74,135.82,135.66,135.66,17901.0,132.1149,132.1927,132.037,132.037,17901.0
2024-11-19 15:15:00,135.63,135.81,135.63,135.81,7622.0,132.0078,132.183,132.0078,132.183,7622.0
2024-11-19 15:20:00,135.8,135.81,135.73,135.74,6103.0,132.1733,132.183,132.1051,132.1149,6103.0
2024-11-19 15:25:00,135.74,135.81,135.69,135.81,10370.0,132.1149,132.183,132.0662,132.183,10370.0
2024-11-19 15:30:00,135.82,135.82,135.73,135.73,10723.0,132.1927,132.1927,132.1051,132.1051,10723.0
2024-11-19 15:35:00,135.71,135.75,135.59,135.59,6372.0,132.0857,132.1246,131.9689,131.9689,6372.0
2024-11-19 15:40:00,135.54,135.68,135.54,135.59,17045.0,131.9202,132.0565,131.9202,131.9689,17045.0
2024-11-19 15:45:00,135.6,135.67,135.52,135.67,18636.0,131.9786,132.0467,131.9008,132.0467,18636.0
2024-11-19 15:50:00,135.68,135.7,135.57,135.59,36192.0,132.0565,132.0759,131.9494,131.9689,36192.0
2024-11-19 15:55:00,135.61,135.68,135.51,135.62,123701.0,131.9884,132.0565,131.891,131.9981,123701.0
2024-11-20 09:30:00,135.31,135.32,134.65,134.9,37675.0,131.6964,131.7061,131.054,131.2973,37675.0
2024-11-20 09:35:00,134.97,135.17,134.71,134.9,9799.0,131.3654,131.5601,131.1124,131.2973,9799.0
2024-11-20 09:40:00,134.89,135.11,134.84,135.0,19540.0,131.2876,131.5017,131.2389,131.3946,19540.0
2024-11-20 09:45:00,134.95,135.03,134.68,134.79,13428.0,131.346,131.4238,131.0832,131.1903,13428.0
2024-11-20 09:50:00,134.79,134.81,134.65,134.78,6319.0,131.1903,131.2097,131.054,131.1805,6319.0
2024-11-20 09:55:00,134.72,135.12,134.72,135.03,16014.0,131.1221,131.5114,131.1221,131.4238,16014.0
2024-11-20 10:00:00,135.05,135.08,134.84,134.9,17651.0,131.4433,131.4725,131.2389,131.2973,17651.0
2024-11-20 10:05:00,134.96,135.05,134.72,134.72,9669.0,131.3557,131.4433,131.1221,131.1221,9669.0
2024-11-20 10:10:00,134.71,135.15,134.71,135.04,6866.0,131.1124,131.5406,131.1124,131.4336,6866.0
2024-11-20 10:15:00,135.02,135.43,135.02,135.25,15930.0,131.4141,131.8132,131.4141,131.638,15930.0
2024-11-20 10:20:00,135.32,135.56,135.2,135.5,5782.0,131.7061,131.9397,131.5893,131.8813,5782.0
2024-11-20 10:25:00,135.42,135.52,135.4,135.52,2552.0,131.8034,131.9008,131.784,131.9008,2552.0
2024-11-20 10:30:00,135.5,135.5,135.24,135.26,4700.0,131.8813,131.8813,131.6282,131.6477,4700.0
2024-11-20 10:35:00,135.26,135.36,135.14,135.21,12363.0,131.6477,131.745,131.5309,131.599,12363.0
2024-11-20 10:40:00,135.21,135.21,134.88,135.0,21777.0,131.599,131.599,131.2778,131.3946,21777.0
2024-11-20 10:45:00,135.0,135.1,134.88,135.07,15020.0,131.3946,131.492,131.2778,131.4628,15020.0
2024-11-20 10:50:00,135.08,135.38,135.06,135.32,40442.0,131.4725,131.7645,131.453,131.7061,40442.0
2024-11-20 10:55:00,135.33,135.67,135.3,135.6,49318.0,131.7158,132.0467,131.6866,131.9786,49318.0
2024-11-20 11:00:00,135.61,135.86,135.54,135.82,50125.0,131.9884,132.2317,131.9202,132.1927,50125.0
2024-11-20 11:05:00,135.84,135.88,135.66,135.85,25478.0,132.2122,132.2511,132.037,132.2219,25478.0
2024-11-20 11:10:00,135.82,136.08,135.78,136.05,18724.0,132.1927,132.4458,132.1538,132.4166,18724.0
2024-11-20 11:15:00,136.09,136.13,136.03,136.06,17534.0,132.4555,132.4945,132.3971,132.4263,17534.0
2024-11-20 11:20:00,136.05,136.24,136.01,136.2,25495.0,132.4166,132.6015,132.3777,132.5626,25495.0
2024-11-20 11:25:00,136.23,136.35,136.09,136.11,7197.0,132.5918,132.7086,132.4555,132.475,7197.0
2024-11-20 11:30:00,136.11,136.11,135.99,136.06,3323.0,132.475,132.475,132.3582,132.4263,3323.0
2024-11-20 11:35:00,136.02,136.05,135.96,135.96,9990.0,132.3874,132.4166,132.329,132.329,9990.0
2024-11-20 11:40:00,136.0,136.09,135.96,136.0,19794.0,132.3679,132.4555,132.329,132.3679,19794.0
2024-11-20 11:45:00,136.02,136.09,135.83,136.04,28381.0,132.3874,132.4555,132.2025,132.4069,28381.0
2024-11-20 11:50:00,136.03,136.06,135.93,136.02,4671.0,132.3971,132.4263,132.2998,132.3874,4671.0
2024-11-20 11:55:00,136.0,136.05,135.97,135.99,6887.0,132.3679,132.4166,132.3387,132.3582,6887.0
2024-11-20 12:00:00,136.02,136.07,135.93,136.02,4411.0,132.3874,132.4361,132.2998,132.3874,4411.0
2024-11-20 12:05:00,136.02,136.13,135.96,136.13,21517.0,132.3874,132.4945,132.329,132.4945,21517.0
2024-11-20 12:10:00,136.09,136.18,136.09,136.1,3210.0,132.4555,132.5431,132.4555,132.4653,3210.0
2024-11-20 12:15:00,136.06,136.24,136.06,136.24,3185.0,132.4263,132.6015,132.4263,132.6015,3185.0
2024-11-20 12:20:00,136.25,136.35,136.2,136.31,4254.0,132.6113,132.7086,132.5626,132.6697,4254.0
2024-11-20 12:25:00,136.31,136.34,136.23,136.24,4808.0,132.6697,132.6989,132.5918,132.6015,4808.0
2024-11-20 12:30:00,136.25,136.36,136.24,136.31,11794.0,132.6113,132.7183,132.6015,132.6697,11794.0
2024-11-20 12:35:00,136.33,136.36,136.27,136.32,5729.0,132.6891,132.7183,132.6307,132.6794,5729.0
2024-11-20 12:40:00,136.29,136.34,136.26,136.26,6175.0,132.6502,132.6989,132.621,132.621,6175.0
2024-11-20 12:45:00,136.28,136.36,136.27,136.3,5495.0,132.6405,132.7183,132.6307,132.6599,5495.0
2024-11-20 12:50:00,136.32,136.35,136.25,136.25,5085.0,132.6794,132.7086,132.6113,132.6113,5085.0
2024-11-20 12:55:00,136.25,136.26,136.13,136.13,4314.0,132.6113,132.621,132.4945,132.4945,4314.0
2024-11-20 13:00:00,136.13,136.22,136.04,136.22,6841.0,132.4945,132.5821,132.4069,132.5821,6841.0
2024-11-20 13:05:00,136.21,136.25,136.18,136.18,4784.0,132.5723,132.6113,132.5431,132.5431,4784.0
2024-11-20 13:10:00,136.12,136.18,136.05,136.05,5730.0,132.4847,132.5431,132.4166,132.4166,5730.0
2024-11-20 13:15:00,136.06,136.2,136.06,136.13,8462.0,132.4263,132.5626,132.4263,132.4945,8462.0
2024-11-20 13:20:00,136.13,136.18,136.05,136.18,10260.0,132.4945,132.5431,132.4166,132.5431,10260.0
2024-11-20 13:25:00,136.17,136.2,136.13,136.17,6148.0,132.5334,132.5626,132.4945,132.5334,6148.0
2024-11-20 13:30:00,136.17,136.22,136.05,136.05,3582.0,132.5334,132.5821,132.4166,132.4166,3582.0
2024-11-20 13:35:00,136.03,136.09,136.01,136.08,11712.0,132.3971,132.4555,132.3777,132.4458,11712.0
2024-11-20 13:40:00,136.05,136.11,136.01,136.05,6843.0,132.4166,132.475,132.3777,132.4166,6843.0
2024-11-20 13:45:00,136.05,136.19,136.01,136.16,8428.0,132.4166,132.5529,132.3777,132.5237,8428.0
2024-11-20 13:50:00,136.14,136.28,136.1,136.28,17515.0,132.5042,132.6405,132.4653,132.6405,17515.0
2024-11-20 13:55:00,136.28,136.36,136.19,136.31,13519.0,132.6405,132.7183,132.5529,132.6697,13519.0
2024-11-20 14:00:00,136.3,136.32,136.2,136.22,5952.0,132.6599,132.6794,132.5626,132.5821,5952.0
2024-11-20 14:05:00,136.22,136.27,136.17,136.17,5275.0,132.5821,132.6307,132.5334,132.5334,5275.0
2024-11-20 14:10:00,136.16,136.26,136.16,136.21,7914.0,132.5237,132.621,132.5237,132.5723,7914.0
2024-11-20 14:15:00,136.18,136.32,136.18,136.32,6754.0,132.5431,132.6794,132.5431,132.6794,6754.0
2024-11-20 14:20:00,136.28,136.34,136.23,136.25,4891.0,132.6405,132.6989,132.5918,132.6113,4891.0
2024-11-20 14:25:00,136.27,136.28,136.21,136.24,4435.0,132.6307,132.6405,132.5723,132.6015,4435.0
2024-11-20 14:30:00,136.23,136.31,136.21,136.28,5689.0,132.5918,132.6697,132.5723,132.6405,5689.0
2024-11-20 14:35:00,136.27,136.34,136.23,136.31,4528.0,132.6307,132.6989,132.5918,132.6697,4528.0
2024-11-20 14:40:00,136.31,136.36,136.3,136.31,5446.0,132.6697,132.7183,132.6599,132.6697,5446.0
2024-11-20 14:45:00,136.31,136.47,136.3,136.44,21690.0,132.6697,132.8254,132.6599,132.7962,21690.0
2024-11-20 14:50:00,136.47,136.51,136.41,136.44,5267.0,132.8254,132.8643,132.767,132.7962,5267.0
2024-11-20 14:55:00,136.38,136.44,136.38,136.42,5458.0,132.7378,132.7962,132.7378,132.7767,5458.0
2024-11-20 15:00:00,136.44,136.46,136.35,136.35,4707.0,132.7962,132.8157,132.7086,132.7086,4707.0
2024-11-20 15:05:00,136.35,136.4,136.31,136.31,4294.0,132.7086,132.7573,132.6697,132.6697,4294.0
2024-11-20 15:10:00,136.3,136.32,136.19,136.19,6625.0,132.6599,132.6794,132.5529,132.5529,6625.0
2024-11-20 15:15:00,136.19,136.19,136.04,136.05,8925.0,132.5529,132.5529,132.4069,132.4166,8925.0
2024-11-20 15:20:00,136.04,136.14,136.03,136.1,11594.0,132.4069,132.5042,132.3971,132.4653,11594.0
2024-11-20 15:25:00,136.1,136.13,136.07,136.08,4312.0,132.4653,132.4945,132.4361,132.4458,4312.0
2024-11-20 15:30:00,136.1,136.19,136.08,136.17,9261.0,132.4653,132.5529,132.4458,132.5334,9261.0
2024-11-20 15:35:00,136.14,136.21,136.11,136.11,6831.0,132.5042,132.5723,132.475,132.475,6831.0
2024-11-20 15:40:00,136.12,136.14,136.03,136.1,14014.0,132.4847,132.5042,132.3971,132.4653,14014.0
2024-11-20 15:45:00,136.08,136.27,136.07,136.25,13170.0,132.4458,132.6307,132.4361,132.6113,13170.0
2024-11-20 15:50:00,136.22,136.33,136.17,136.21,19949.0,132.5821,132.6891,132.5334,132.5723,19949.0
2024-11-20 15:55:00,136.19,136.39,136.15,136.38,74596.0,132.5529,132.7475,132.5139,132.7378,74596.0
2024-11-21 09:30:00,136.5,136.7,136.26,136.35,53545.0,132.8546,133.0492,132.621,132.7086,53545.0
2024-11-21 09:35:00,136.25,136.61,136.07,136.61,12328.0,132.6113,132.9616,132.4361,132.9616,12328.0
2024-11-21 09:40:00,136.59,136.59,136.05,136.15,27650.0,132.9422,132.9422,132.4166,132.5139,27650.0
2024-11-21 09:45:00,136.18,136.32,136.05,136.17,36325.0,132.5431,132.6794,132.4166,132.5334,36325.0
2024-11-21 09:50:00,136.19,136.54,136.06,136.34,24662.0,132.5529,132.8935,132.4263,132.6989,24662.0
2024-11-21 09:55:00,136.37,136.57,136.37,136.55,9496.0,132.7281,132.9227,132.7281,132.9032,9496.0
2024-11-21 10:00:00,136.43,136.81,136.43,136.81,8453.0,132.7865,133.1563,132.7865,133.1563,8453.0
2024-11-21 10:05:00,136.8,136.93,136.72,136.85,6348.0,133.1466,133.2731,133.0687,133.1952,6348.0
2024-11-21 10:10:00,136.88,136.98,136.71,136.77,4482.0,133.2244,133.3218,133.059,133.1174,4482.0
2024-11-21 10:15:00,136.71,136.74,136.58,136.72,3515.0,133.059,133.0882,132.9324,133.0687,3515.0
2024-11-21 10:20:00,136.71,136.86,136.62,136.78,2016.0,133.059,133.205,132.9714,133.1271,2016.0
2024-11-21 10:25:00,136.86,137.09,136.78,137.09,4106.0,133.205,133.4288,133.1271,133.4288,4106.0
2024-11-21 10:30:00,137.09,137.26,137.05,137.23,9717.0,133.4288,133.5943,133.3899,133.5651,9717.0
2024-11-21 10:35:00,137.23,137.31,137.13,137.18,10402.0,133.5651,133.643,133.4678,133.5164,10402.0
2024-11-21 10:40:00,137.25,137.36,137.19,137.19,5643.0,133.5846,133.6916,133.5262,133.5262,5643.0
2024-11-21 10:45:00,137.23,137.4,137.12,137.34,8556.0,133.5651,133.7305,133.458,133.6721,8556.0
2024-11-21 10:50:00,137.36,137.46,137.33,137.43,4062.0,133.6916,133.7889,133.6624,133.7597,4062.0
2024-11-21 10:55:00,137.39,137.6,137.39,137.55,5848.0,133.7208,133.9252,133.7208,133.8765,5848.0
2024-11-21 11:00:00,137.55,137.57,137.26,137.27,10604.0,133.8765,133.896,133.5943,133.604,10604.0
2024-11-21 11:05:00,137.27,137.6,137.27,137.56,10929.0,133.604,133.9252,133.604,133.8863,10929.0
2024-11-21 11:10:00,137.58,137.63,137.52,137.59,8564.0,133.9057,133.9544,133.8473,133.9155,8564.0
2024-11-21 11:15:00,137.61,137.7,137.55,137.56,8686.0,133.9349,134.0225,133.8765,133.8863,8686.0
2024-11-21 11:20:00,137.6,137.6,137.4,137.49,8678.0,133.9252,133.9252,133.7305,133.8181,8678.0
2024-11-21 11:25:00,137.47,137.47,137.33,137.36,7038.0,133.7987,133.7987,133.6624,133.6916,7038.0
2024-11-21 11:30:00,137.36,137.48,137.24,137.48,15255.0,133.6916,133.8084,133.5748,133.8084,15255.0
2024-11-21 11:35:00,137.44,137.53,137.36,137.53,5592.0,133.7695,133.8571,133.6916,133.8571,5592.0
2024-11-21 11:40:00,137.5,137.55,137.49,137.53,2641.0,133.8279,133.8765,133.8181,133.8571,2641.0
2024-11-21 11:45:00,137.53,137.65,137.49,137.62,7824.0,133.8571,133.9739,133.8181,133.9447,7824.0
2024-11-21 11:50:00,137.64,137.65,137.6,137.64,5443.0,133.9641,133.9739,133.9252,133.9641,5443.0
2024-11-21 11:55:00,137.64,137.67,137.53,137.53,5578.0,133.9641,133.9933,133.8571,133.8571,5578.0
2024-11-21 12:00:00,137.53,137.55,137.45,137.55,3545.0,133.8571,133.8765,133.7792,133.8765,3545.0
2024-11-21 12:05:00,137.54,137.55,137.47,137.49,2845.0,133.8668,133.8765,133.7987,133.8181,2845.0
2024-11-21 12:10:00,137.42,137.5,137.32,137.5,3964.0,133.75,133.8279,133.6527,133.8279,3964.0
2024-11-21 12:15:00,137.44,137.48,137.41,137.47,4309.0,133.7695,133.8084,133.7403,133.7987,4309.0
2024-11-21 12:20:00,137.48,137.51,137.44,137.49,6486.0,133.8084,133.8376,133.7695,133.8181,6486.0
2024-11-21 12:25:00,137.44,137.66,137.44,137.59,10390.0,133.7695,133.9836,133.7695,133.9155,10390.0
2024-11-21 12:30:00,137.6,137.7,137.6,137.66,5064.0,133.9252,134.0225,133.9252,133.9836,5064.0
2024-11-21 12:35:00,137.67,137.78,137.66,137.75,5878.0,133.9933,134.1004,133.9836,134.0712,5878.0
2024-11-21 12:40:00,137.77,137.81,137.72,137.75,11438.0,134.0907,134.1296,134.042,134.0712,11438.0
2024-11-21 12:45:00,137.76,137.79,137.7,137.74,6974.0,134.0809,134.1101,134.0225,134.0615,6974.0
2024-11-21 12:50:00,137.74,137.79,137.71,137.76,6186.0,134.0615,134.1101,134.0323,134.0809,6186.0
2024-11-21 12:55:00,137.75,137.82,137.69,137.8,14074.0,134.0712,134.1393,134.0128,134.1199,14074.0
2024-11-21 13:00:00,137.8,137.95,137.8,137.83,6746.0,134.1199,134.2659,134.1199,134.1491,6746.0
2024-11-21 13:05:00,137.86,137.96,137.85,137.96,6463.0,134.1783,134.2756,134.1685,134.2756,6463.0
2024-11-21 13:10:00,137.96,137.99,137.88,137.88,3624.0,134.2756,134.3048,134.1977,134.1977,3624.0
2024-11-21 13:15:00,137.84,137.87,137.76,137.78,2853.0,134.1588,134.188,134.0809,134.1004,2853.0
2024-11-21 13:20:00,137.8,137.86,137.8,137.82,10724.0,134.1199,134.1783,134.1199,134.1393,10724.0
2024-11-21 13:25:00,137.85,137.85,137.79,137.82,1794.0,134.1685,134.1685,134.1101,134.1393,1794.0
2024-11-21 13:30:00,137.82,137.84,137.73,137.77,13385.0,134.1393,134.1588,134.0517,134.0907,13385.0
2024-11-21 13:35:00,137.77,137.77,137.64,137.65,3636.0,134.0907,134.0907,133.9641,133.9739,3636.0
2024-11-21 13:40:00,137.63,137.69,137.59,137.59,5358.0,133.9544,134.0128,133.9155,133.9155,5358.0
2024-11-21 13:45:00,137.59,137.63,137.47,137.53,5796.0,133.9155,133.9544,133.7987,133.8571,5796.0
2024-11-21 13:50:00,137.55,137.61,137.55,137.56,3674.0,133.8765,133.9349,133.8765,133.8863,3674.0
2024-11-21 13:55:00,137.55,137.59,137.48,137.57,4335.0,133.8765,133.9155,133.8084,133.896,4335.0
2024-11-21 14:00:00,137.59,137.7,137.54,137.66,4581.0,133.9155,134.0225,133.8668,133.9836,4581.0
2024-11-21 14:05:00,137.71,137.71,137.62,137.66,2943.0,134.0323,134.0323,133.9447,133.9836,2943.0
2024-11-21 14:10:00,137.67,137.68,137.59,137.65,4849.0,133.9933,134.0031,133.9155,133.9739,4849.0
2024-11-21 14:15:00,137.67,137.73,137.62,137.66,3857.0,133.9933,134.0517,133.9447,133.9836,3857.0
2024-11-21 14:20:00,137.66,137.7,137.62,137.63,4971.0,133.9836,134.0225,133.9447,133.9544,4971.0
2024-11-21 14:25:00,137.63,137.64,137.54,137.55,6774.0,133.9544,133.9641,133.8668,133.8765,6774.0
2024-11-21 14:30:00,137.55,137.58,137.41,137.44,6894.0,133.8765,133.9057,133.7403,133.7695,6894.0
2024-11-21 14:35:00,137.44,137.48,137.41,137.46,4905.0,133.7695,133.8084,133.7403,133.7889,4905.0
2024-11-21 14:40:00,137.48,137.5,137.44,137.45,4103.0,133.8084,133.8279,133.7695,133.7792,4103.0
2024-11-21 14:45:00,137.47,137.5,137.45,137.47,5739.0,133.7987,133.8279,133.7792,133.7987,5739.0
2024-11-21 14:50:00,137.47,137.48,137.42,137.46,5668.0,133.7987,133.8084,133.75,133.7889,5668.0
2024-11-21 14:55:00,137.43,137.52,137.42,137.52,4345.0,133.7597,133.8473,133.75,133.8473,4345.0
2024-11-21 15:00:00,137.53,137.53,137.25,137.28,10970.0,133.8571,133.8571,133.5846,133.6138,10970.0
2024-11-21 15:05:00,137.29,137.44,137.19,137.42,11862.0,133.6235,133.7695,133.5262,133.75,11862.0
2024-11-21 15:10:00,137.42,137.45,137.38,137.41,5543.0,133.75,133.7792,133.7111,133.7403,5543.0
2024-11-21 15:15:00,137.38,137.38,137.17,137.17,4977.0,133.7111,133.7111,133.5067,133.5067,4977.0
2024-11-21 15:20:00,137.17,137.18,137.1,137.15,23212.0,133.5067,133.5164,133.4386,133.4872,23212.0
2024-11-21 15:25:00,137.16,137.17,137.02,137.03,10844.0,133.497,133.5067,133.3607,133.3704,10844.0
2024-11-21 15:30:00,137.04,137.14,137.03,137.13,11358.0,133.3802,133.4775,133.3704,133.4678,11358.0
2024-11-21 15:35:00,137.12,137.15,137.02,137.06,7401.0,133.458,133.4872,133.3607,133.3996,7401.0
2024-11-21 15:40:00,137.07,137.16,137.02,137.09,17051.0,133.4094,133.497,133.3607,133.4288,17051.0
2024-11-21 15:45:00,137.08,137.22,137.01,137.19,11638.0,133.4191,133.5554,133.351,133.5262,11638.0
2024-11-21 15:50:00,137.18,137.25,137.03,137.19,32951.0,133.5164,133.5846,133.3704,133.5262,32951.0
2024-11-21 15:55:00,137.2,137.22,136.98,137.05,95708.0,133.5359,133.5554,133.3218,133.3899,95708.0
2024-11-22 09:30:00,137.76,137.82,137.48,137.69,35851.0,134.0809,134.1393,133.8084,134.0128,35851.0
2024-11-22 09:35:00,137.75,138.32,137.68,138.03,10061.0,134.0712,134.626,134.0031,134.3437,10061.0
2024-11-22 09:40:00,137.93,138.2,137.87,138.04,7231.0,134.2464,134.5092,134.188,134.3535,7231.0
2024-11-22 09:45:00,137.94,138.18,137.91,138.13,8250.0,134.2561,134.4897,134.2269,134.4411,8250.0
2024-11-22 09:50:00,138.12,138.3,138.09,138.24,23889.0,134.4313,134.6065,134.4021,134.5481,23889.0
2024-11-22 09:55:00,138.24,138.3,138.16,138.19,2742.0,134.5481,134.6065,134.4703,134.4994,2742.0
2024-11-22 10:00:00,138.26,138.28,137.99,138.06,5585.0,134.5676,134.587,134.3048,134.3729,5585.0
2024-11-22 10:05:00,138.08,138.19,138.05,138.07,6419.0,134.3924,134.4994,134.3632,134.3827,6419.0
2024-11-22 10:10:00,138.12,138.23,138.1,138.23,4674.0,134.4313,134.5384,134.4119,134.5384,4674.0
2024-11-22 10:15:00,138.23,138.23,138.0,138.13,4450.0,134.5384,134.5384,134.3145,134.4411,4450.0
2024-11-22 10:20:00,138.15,138.15,137.99,138.02,4518.0,134.4605,134.4605,134.3048,134.334,4518.0
2024-11-22 10:25:00,138.03,138.16,138.03,138.16,6383.0,134.3437,134.4703,134.3437,134.4703,6383.0
2024-11-22 10:30:00,138.14,138.27,138.1,138.21,26004.0,134.4508,134.5773,134.4119,134.5189,26004.0
2024-11-22 10:35:00,138.21,138.21,138.1,138.13,5699.0,134.5189,134.5189,134.4119,134.4411,5699.0
2024-11-22 10:40:00,138.13,138.21,138.06,138.06,2325.0,134.4411,134.5189,134.3729,134.3729,2325.0
2024-11-22 10:45:00,138.11,138.3,138.05,138.05,10441.0,134.4216,134.6065,134.3632,134.3632,10441.0
2024-11-22 10:50:00,138.1,138.24,138.07,138.24,5387.0,134.4119,134.5481,134.3827,134.5481,5387.0
2024-11-22 10:55:00,138.22,138.3,138.18,138.27,5901.0,134.5286,134.6065,134.4897,134.5773,5901.0
2024-11-22 11:00:00,138.3,138.3,138.21,138.25,11816.0,134.6065,134.6065,134.5189,134.5578,11816.0
2024-11-22 11:05:00,138.29,138.44,138.29,138.4,6764.0,134.5968,134.7428,134.5968,134.7038,6764.0
2024-11-22 11:10:00,138.36,138.42,138.33,138.33,3410.0,134.6649,134.7233,134.6357,134.6357,3410.0
2024-11-22 11:15:00,138.34,138.42,138.32,138.39,4878.0,134.6454,134.7233,134.626,134.6941,4878.0
2024-11-22 11:20:00,138.42,138.54,138.38,138.53,6319.0,134.7233,134.8401,134.6844,134.8304,6319.0
2024-11-22 11:25:00,138.55,138.67,138.51,138.65,4083.0,134.8498,134.9666,134.8109,134.9472,4083.0
2024-11-22 11:30:00,138.63,138.64,138.56,138.62,5663.0,134.9277,134.9374,134.8596,134.918,5663.0
2024-11-22 11:35:00,138.61,138.65,138.55,138.62,6071.0,134.9082,134.9472,134.8498,134.918,6071.0
2024-11-22 11:40:00,138.61,138.67,138.59,138.64,6049.0,134.9082,134.9666,134.8888,134.9374,6049.0
2024-11-22 11:45:00,138.64,138.72,138.62,138.67,6665.0,134.9374,135.0153,134.918,134.9666,6665.0
2024-11-22 11:50:00,138.67,138.68,138.58,138.62,3877.0,134.9666,134.9764,134.879,134.918,3877.0
2024-11-22 11:55:00,138.64,138.64,138.54,138.59,3141.0,134.9374,134.9374,134.8401,134.8888,3141.0
2024-11-22 12:00:00,138.6,138.62,138.57,138.61,1789.0,134.8985,134.918,134.8693,134.9082,1789.0
2024-11-22 12:05:00,138.63,138.79,138.62,138.78,2659.0,134.9277,135.0834,134.918,135.0737,2659.0
2024-11-22 12:10:00,138.8,138.83,138.76,138.77,1781.0,135.0932,135.1224,135.0542,135.064,1781.0
2024-11-22 12:15:00,138.76,138.85,138.72,138.81,5593.0,135.0542,135.1418,135.0153,135.1029,5593.0
2024-11-22 12:20:00,138.83,139.08,138.81,139.02,11238.0,135.1224,135.3657,135.1029,135.3073,11238.0
2024-11-22 12:25:00,139.03,139.1,138.98,139.03,9987.0,135.317,135.3851,135.2684,135.317,9987.0
2024-11-22 12:30:00,139.0,139.0,138.88,138.88,4075.0,135.2878,135.2878,135.171,135.171,4075.0
2024-11-22 12:35:00,138.88,138.9,138.79,138.84,2708.0,135.171,135.1905,135.0834,135.1321,2708.0
2024-11-22 12:40:00,138.78,138.86,138.77,138.82,7719.0,135.0737,135.1516,135.064,135.1126,7719.0
2024-11-22 12:45:00,138.81,138.89,138.8,138.88,3888.0,135.1029,135.1808,135.0932,135.171,3888.0
2024-11-22 12:50:00,138.9,138.9,138.78,138.79,1625.0,135.1905,135.1905,135.0737,135.0834,1625.0
2024-11-22 12:55:00,138.81,138.93,138.81,138.93,4672.0,135.1029,135.2197,135.1029,135.2197,4672.0
2024-11-22 13:00:00,138.9,138.93,138.71,138.86,14566.0,135.1905,135.2197,135.0056,135.1516,14566.0
2024-11-22 13:05:00,138.83,138.85,138.79,138.84,2563.0,135.1224,135.1418,135.0834,135.1321,2563.0
2024-11-22 13:10:00,138.82,138.91,138.79,138.91,3283.0,135.1126,135.2002,135.0834,135.2002,3283.0
2024-11-22 13:15:00,138.92,138.97,138.88,138.89,4413.0,135.21,135.2586,135.171,135.1808,4413.0
2024-11-22 13:20:00,138.85,138.85,138.78,138.81,2717.0,135.1418,135.1418,135.0737,135.1029,2717.0
2024-11-22 13:25:00,138.81,138.81,138.73,138.74,4268.0,135.1029,135.1029,135.025,135.0348,4268.0
2024-11-22 13:30:00,138.75,138.76,138.7,138.71,3511.0,135.0445,135.0542,134.9958,135.0056,3511.0
2024-11-22 13:35:00,138.69,138.71,138.54,138.62,5801.0,134.9861,135.0056,134.8401,134.918,5801.0
2024-11-22 13:40:00,138.62,138.62,138.56,138.59,2129.0,134.918,134.918,134.8596,134.8888,2129.0
2024-11-22 13:45:00,138.59,138.62,138.52,138.52,3220.0,134.8888,134.918,134.8206,134.8206,3220.0
2024-11-22 13:50:00,138.51,138.53,138.45,138.53,7897.0,134.8109,134.8304,134.7525,134.8304,7897.0
2024-11-22 13:55:00,138.53,138.59,138.53,138.54,2073.0,134.8304,134.8888,134.8304,134.8401,2073.0
2024-11-22 14:00:00,138.53,138.58,138.51,138.51,3412.0,134.8304,134.879,134.8109,134.8109,3412.0
2024-11-22 14:05:00,138.5,138.54,138.43,138.48,2492.0,134.8012,134.8401,134.733,134.7817,2492.0
2024-11-22 14:10:00,138.48,138.6,138.45,138.6,5990.0,134.7817,134.8985,134.7525,134.8985,5990.0
2024-11-22 14:15:00,138.61,138.65,138.47,138.57,3762.0,134.9082,134.9472,134.772,134.8693,3762.0
2024-11-22 14:20:00,138.57,138.67,138.57,138.66,2720.0,134.8693,134.9666,134.8693,134.9569,2720.0
2024-11-22 14:25:00,138.65,138.66,138.6,138.61,3639.0,134.9472,134.9569,134.8985,134.9082,3639.0
2024-11-22 14:30:00,138.57,138.61,138.52,138.58,5260.0,134.8693,134.9082,134.8206,134.879,5260.0
2024-11-22 14:35:00,138.61,138.71,138.57,138.7,5620.0,134.9082,135.0056,134.8693,134.9958,5620.0
2024-11-22 14:40:00,138.7,138.74,138.65,138.71,4221.0,134.9958,135.0348,134.9472,135.0056,4221.0
2024-11-22 14:45:00,138.7,138.83,138.7,138.83,4806.0,134.9958,135.1224,134.9958,135.1224,4806.0
2024-11-22 14:50:00,138.82,138.87,138.79,138.87,19044.0,135.1126,135.1613,135.0834,135.1613,19044.0
2024-11-22 14:55:00,138.87,138.88,138.44,138.44,14779.0,135.1613,135.171,134.7428,134.7428,14779.0
2024-11-22 15:00:00,138.41,138.42,138.2,138.25,18460.0,134.7136,134.7233,134.5092,134.5578,18460.0
2024-11-22 15:05:00,138.27,138.38,138.27,138.31,4605.0,134.5773,134.6844,134.5773,134.6162,4605.0
2024-11-22 15:10:00,138.29,138.32,138.2,138.23,7319.0,134.5968,134.626,134.5092,134.5384,7319.0
2024-11-22 15:15:00,138.23,138.37,138.22,138.37,8419.0,134.5384,134.6746,134.5286,134.6746,8419.0
2024-11-22 15:20:00,138.37,138.41,138.35,138.41,5971.0,134.6746,134.7136,134.6552,134.7136,5971.0
2024-11-22 15:25:00,138.41,138.41,138.32,138.35,7968.0,134.7136,134.7136,134.626,134.6552,7968.0
2024-11-22 15:30:00,138.35,138.51,138.27,138.47,19794.0,134.6552,134.8109,134.5773,134.772,19794.0
2024-11-22 15:35:00,138.47,138.59,138.47,138.56,8598.0,134.772,134.8888,134.772,134.8596,8598.0
2024-11-22 15:40:00,138.56,138.58,138.44,138.46,9881.0,134.8596,134.879,134.7428,134.7622,9881.0
2024-11-22 15:45:00,138.47,138.57,138.44,138.49,17317.0,134.772,134.8693,134.7428,134.7914,17317.0
2024-11-22 15:50:00,138.41,138.71,138.35,138.61,29645.0,134.7136,135.0056,134.6552,134.9082,29645.0
2024-11-22 15:55:00,138.57,138.66,138.4,138.41,127170.0,134.8693,134.9569,134.7038,134.7136,127170.0
2024-11-25 09:30:00,139.08,139.5,138.79,139.25,36013.0,135.3657,135.7745,135.0834,135.5311,36013.0
2024-11-25 09:35:00,139.28,139.55,139.21,139.32,3261.0,135.5603,135.8231,135.4922,135.5993,3261.0
2024-11-25 09:40:00,139.16,139.34,138.98,139.32,5047.0,135.4435,135.6187,135.2684,135.5993,5047.0
2024-11-25 09:45:00,139.31,139.61,139.3,139.44,7500.0,135.5895,135.8815,135.5798,135.7161,7500.0
2024-11-25 09:50:00,139.43,139.72,139.36,139.67,8091.0,135.7063,135.9886,135.6382,135.9399,8091.0
2024-11-25 09:55:00,139.74,139.75,139.31,139.37,11133.0,136.0081,136.0178,135.5895,135.6479,11133.0
2024-11-25 10:00:00,139.37,139.52,139.13,139.16,38529.0,135.6479,135.7939,135.4143,135.4435,38529.0
2024-11-25 10:05:00,139.14,139.18,138.92,139.06,6156.0,135.4241,135.463,135.21,135.3462,6156.0
2024-11-25 10:10:00,139.1,139.15,138.99,139.12,11703.0,135.3851,135.4338,135.2781,135.4046,11703.0
2024-11-25 10:15:00,139.12,139.24,139.07,139.23,12381.0,135.4046,135.5214,135.3559,135.5117,12381.0
2024-11-25 10:20:00,139.23,139.45,139.2,139.33,24634.0,135.5117,135.7258,135.4825,135.609,24634.0
2024-11-25 10:25:00,139.36,139.44,139.29,139.4,4845.0,135.6382,135.7161,135.5701,135.6771,4845.0
2024-11-25 10:30:00,139.36,139.43,139.16,139.31,12093.0,135.6382,135.7063,135.4435,135.5895,12093.0
2024-11-25 10:35:00,139.33,139.34,139.24,139.28,5854.0,135.609,135.6187,135.5214,135.5603,5854.0
2024-11-25 10:40:00,139.32,139.41,139.25,139.28,7342.0,135.5993,135.6869,135.5311,135.5603,7342.0
2024-11-25 10:45:00,139.27,139.27,138.97,139.0,10038.0,135.5506,135.5506,135.2586,135.2878,10038.0
2024-11-25 10:50:00,139.0,139.09,138.99,139.02,3417.0,135.2878,135.3754,135.2781,135.3073,3417.0
2024-11-25 10:55:00,139.06,139.14,139.03,139.14,5569.0,135.3462,135.4241,135.317,135.4241,5569.0
2024-11-25 11:00:00,139.12,139.12,138.92,138.92,5684.0,135.4046,135.4046,135.21,135.21,5684.0
2024-11-25 11:05:00,138.92,138.94,138.82,138.83,3453.0,135.21,135.2294,135.1126,135.1224,3453.0
2024-11-25 11:10:00,138.82,138.89,138.76,138.78,5366.0,135.1126,135.1808,135.0542,135.0737,5366.0
2024-11-25 11:15:00,138.8,138.83,138.46,138.5,4734.0,135.0932,135.1224,134.7622,134.8012,4734.0
2024-11-25 11:20:00,138.47,138.52,138.33,138.39,5558.0,134.772,134.8206,134.6357,134.6941,5558.0
2024-11-25 11:25:00,138.4,138.44,138.06,138.06,6232.0,134.7038,134.7428,134.3729,134.3729,6232.0
2024-11-25 11:30:00,138.06,138.17,137.99,138.13,6944.0,134.3729,134.48,134.3048,134.4411,6944.0
2024-11-25 11:35:00,138.13,138.21,137.98,138.02,5415.0,134.4411,134.5189,134.2951,134.334,5415.0
2024-11-25 11:40:00,138.06,138.07,137.99,137.99,2938.0,134.3729,134.3827,134.3048,134.3048,2938.0
2024-11-25 11:45:00,138.0,138.1,137.92,137.99,3010.0,134.3145,134.4119,134.2367,134.3048,3010.0
2024-11-25 11:50:00,138.0,138.16,137.87,138.16,126585.0,134.3145,134.4703,134.188,134.4703,126585.0
2024-11-25 11:55:00,138.18,138.31,138.04,138.06,32713.0,134.4897,134.6162,134.3535,134.3729,32713.0
2024-11-25 12:00:00,138.08,138.39,138.07,138.35,6789.0,134.3924,134.6941,134.3827,134.6552,6789.0
2024-11-25 12:05:00,138.4,138.54,138.4,138.53,3973.0,134.7038,134.8401,134.7038,134.8304,3973.0
2024-11-25 12:10:00,138.49,138.57,138.45,138.57,3905.0,134.7914,134.8693,134.7525,134.8693,3905.0
2024-11-25 12:15:00,138.56,138.64,138.46,138.55,4486.0,134.8596,134.9374,134.7622,134.8498,4486.0
2024-11-25 12:20:00,138.61,138.88,138.61,138.84,10532.0,134.9082,135.171,134.9082,135.1321,10532.0
2024-11-25 12:25:00,138.86,138.89,138.63,138.63,6017.0,135.1516,135.1808,134.9277,134.9277,6017.0
2024-11-25 12:30:00,138.65,138.65,138.54,138.62,4500.0,134.9472,134.9472,134.8401,134.918,4500.0
2024-11-25 12:35:00,138.62,138.65,138.56,138.58,3332.0,134.918,134.9472,134.8596,134.879,3332.0
2024-11-25 12:40:00,138.58,138.63,138.47,138.51,9895.0,134.879,134.9277,134.772,134.8109,9895.0
2024-11-25 12:45:00,138.53,138.54,138.49,138.53,3818.0,134.8304,134.8401,134.7914,134.8304,3818.0
2024-11-25 12:50:00,138.51,138.78,138.51,138.65,24347.0,134.8109,135.0737,134.8109,134.9472,24347.0
2024-11-25 12:55:00,138.62,138.81,138.46,138.75,45849.0,134.918,135.1029,134.7622,135.0445,45849.0
2024-11-25 13:00:00,138.74,139.01,138.73,139.0,10047.0,135.0348,135.2975,135.025,135.2878,10047.0
2024-11-25 13:05:00,139.02,139.14,138.99,139.07,49084.0,135.3073,135.4241,135.2781,135.3559,49084.0
2024-11-25 13:10:00,139.05,139.12,138.95,139.1,5567.0,135.3365,135.4046,135.2392,135.3851,5567.0
2024-11-25 13:15:00,139.11,139.14,138.97,138.99,4397.0,135.3949,135.4241,135.2586,135.2781,4397.0
2024-11-25 13:20:00,139.02,139.12,138.81,138.9,32132.0,135.3073,135.4046,135.1029,135.1905,32132.0
2024-11-25 13:25:00,138.9,138.94,138.8,138.93,5977.0,135.1905,135.2294,135.0932,135.2197,5977.0
2024-11-25 13:30:00,138.86,138.91,138.83,138.88,3212.0,135.1516,135.2002,135.1224,135.171,3212.0
2024-11-25 13:35:00,138.89,139.04,138.87,139.04,7865.0,135.1808,135.3267,135.1613,135.3267,7865.0
2024-11-25 13:40:00,139.04,139.08,138.99,139.07,5055.0,135.3267,135.3657,135.2781,135.3559,5055.0
2024-11-25 13:45:00,139.07,139.07,138.95,139.01,7368.0,135.3559,135.3559,135.2392,135.2975,7368.0
2024-11-25 13:50:00,139.04,139.15,139.02,139.11,4386.0,135.3267,135.4338,135.3073,135.3949,4386.0
2024-11-25 13:55:00,139.12,139.19,139.09,139.14,6303.0,135.4046,135.4727,135.3754,135.4241,6303.0
2024-11-25 14:00:00,139.12,139.12,138.82,138.83,25089.0,135.4046,135.4046,135.1126,135.1224,25089.0
2024-11-25 14:05:00,138.84,138.84,138.63,138.75,9711.0,135.1321,135.1321,134.9277,135.0445,9711.0
2024-11-25 14:10:00,138.75,138.75,138.67,138.69,4601.0,135.0445,135.0445,134.9666,134.9861,4601.0
2024-11-25 14:15:00,138.69,138.7,138.63,138.69,8459.0,134.9861,134.9958,134.9277,134.9861,8459.0
2024-11-25 14:20:00,138.69,138.71,138.56,138.56,6412.0,134.9861,135.0056,134.8596,134.8596,6412.0
2024-11-25 14:25:00,138.56,138.56,138.35,138.37,6241.0,134.8596,134.8596,134.6552,134.6746,6241.0
2024-11-25 14:30:00,138.37,138.45,138.34,138.41,8566.0,134.6746,134.7525,134.6454,134.7136,8566.0
2024-11-25 14:35:00,138.41,138.49,138.34,138.48,6459.0,134.7136,134.7914,134.6454,134.7817,6459.0
2024-11-25 14:40:00,138.48,138.68,138.48,138.65,10751.0,134.7817,134.9764,134.7817,134.9472,10751.0
2024-11-25 14:45:00,138.67,138.81,138.67,138.8,9455.0,134.9666,135.1029,134.9666,135.0932,9455.0
2024-11-25 14:50:00,138.81,138.9,138.76,138.87,13482.0,135.1029,135.1905,135.0542,135.1613,13482.0
2024-11-25 14:55:00,138.87,138.9,138.83,138.87,10433.0,135.1613,135.1905,135.1224,135.1613,10433.0
2024-11-25 15:00:00,138.88,138.91,138.8,138.83,11230.0,135.171,135.2002,135.0932,135.1224,11230.0
2024-11-25 15:05:00,138.83,138.91,138.82,138.86,6560.0,135.1224,135.2002,135.1126,135.1516,6560.0
2024-11-25 15:10:00,138.86,138.98,138.82,138.96,17883.0,135.1516,135.2684,135.1126,135.2489,17883.0
2024-11-25 15:15:00,138.97,138.98,138.82,138.89,16515.0,135.2586,135.2684,135.1126,135.1808,16515.0
2024-11-25 15:20:00,138.87,138.87,138.77,138.78,10233.0,135.1613,135.1613,135.064,135.0737,10233.0
2024-11-25 15:25:00,138.78,138.83,138.7,138.78,12002.0,135.0737,135.1224,134.9958,135.0737,12002.0
2024-11-25 15:30:00,138.76,138.76,138.65,138.73,14575.0,135.0542,135.0542,134.9472,135.025,14575.0
2024-11-25 15:35:00,138.73,138.86,138.7,138.76,15906.0,135.025,135.1516,134.9958,135.0542,15906.0
2024-11-25 15:40:00,138.78,138.86,138.75,138.77,20202.0,135.0737,135.1516,135.0445,135.064,20202.0
2024-11-25 15:45:00,138.77,138.99,138.77,138.88,27345.0,135.064,135.2781,135.064,135.171,27345.0
2024-11-25 15:50:00,138.89,139.23,138.76,139.18,67487.0,135.1808,135.5117,135.0542,135.463,67487.0
2024-11-25 15:55:00,139.2,139.36,139.0,139.14,200131.0,135.4825,135.6382,135.2878,135.4241,200131.0
2024-11-26 09:30:00,139.05,139.73,138.82,139.21,33663.0,135.3365,135.9983,135.1126,135.4922,33663.0
2024-11-26 09:35:00,139.21,139.59,139.21,139.41,6346.0,135.4922,135.8621,135.4922,135.6869,6346.0
2024-11-26 09:40:00,139.43,139.43,139.12,139.28,7106.0,135.7063,135.7063,135.4046,135.5603,7106.0
2024-11-26 09:45:00,139.26,139.26,138.92,138.98,16378.0,135.5409,135.5409,135.21,135.2684,16378.0
2024-11-26 09:50:00,138.97,139.54,138.95,139.46,11004.0,135.2586,135.8134,135.2392,135.7355,11004.0
2024-11-26 09:55:00,139.57,139.66,139.41,139.65,7022.0,135.8426,135.9302,135.6869,135.9205,7022.0
2024-11-26 10:00:00,139.48,139.69,139.48,139.53,7696.0,135.755,135.9594,135.755,135.8037,7696.0
2024-11-26 10:05:00,139.47,139.47,139.27,139.35,3769.0,135.7453,135.7453,135.5506,135.6285,3769.0
2024-11-26 10:10:00,139.45,139.51,139.22,139.38,6852.0,135.7258,135.7842,135.5019,135.6577,6852.0
2024-11-26 10:15:00,139.4,139.75,139.35,139.75,5897.0,135.6771,136.0178,135.6285,136.0178,5897.0
2024-11-26 10:20:00,139.79,139.9,139.69,139.77,6184.0,136.0567,136.1638,135.9594,136.0373,6184.0
2024-11-26 10:25:00,139.83,139.98,139.69,139.92,8608.0,136.0957,136.2416,135.9594,136.1832,8608.0
2024-11-26 10:30:00,139.93,139.95,139.81,139.81,8686.0,136.193,136.2124,136.0762,136.0762,8686.0
2024-11-26 10:35:00,139.82,139.84,139.65,139.7,7762.0,136.0859,136.1054,135.9205,135.9691,7762.0
2024-11-26 10:40:00,139.68,139.73,139.55,139.55,10233.0,135.9497,135.9983,135.8231,135.8231,10233.0
2024-11-26 10:45:00,139.53,139.56,139.43,139.43,10231.0,135.8037,135.8329,135.7063,135.7063,10231.0
2024-11-26 10:50:00,139.41,139.5,139.41,139.43,5527.0,135.6869,135.7745,135.6869,135.7063,5527.0
2024-11-26 10:55:00,139.37,139.53,139.28,139.51,7747.0,135.6479,135.8037,135.5603,135.7842,7747.0
2024-11-26 11:00:00,139.51,139.6,139.44,139.54,6403.0,135.7842,135.8718,135.7161,135.8134,6403.0
2024-11-26 11:05:00,139.5,139.54,139.43,139.52,4391.0,135.7745,135.8134,135.7063,135.7939,4391.0
2024-11-26 11:10:00,139.52,139.67,139.52,139.66,8259.0,135.7939,135.9399,135.7939,135.9302,8259.0
2024-11-26 11:15:00,139.63,139.63,139.45,139.45,6318.0,135.901,135.901,135.7258,135.7258,6318.0
2024-11-26 11:20:00,139.46,139.46,139.36,139.43,6313.0,135.7355,135.7355,135.6382,135.7063,6313.0
2024-11-26 11:25:00,139.43,139.47,139.38,139.43,3474.0,135.7063,135.7453,135.6577,135.7063,3474.0
2024-11-26 11:30:00,139.44,139.58,139.34,139.55,8049.0,135.7161,135.8523,135.6187,135.8231,8049.0
2024-11-26 11:35:00,139.55,139.72,139.53,139.71,4446.0,135.8231,135.9886,135.8037,135.9789,4446.0
2024-11-26 11:40:00,139.67,139.79,139.65,139.75,4309.0,135.9399,136.0567,135.9205,136.0178,4309.0
2024-11-26 11:45:00,139.72,139.84,139.7,139.78,4103.0,135.9886,136.1054,135.9691,136.047,4103.0
2024-11-26 11:50:00,139.8,139.81,139.69,139.69,4180.0,136.0665,136.0762,135.9594,135.9594,4180.0
2024-11-26 11:55:00,139.65,139.74,139.62,139.69,8599.0,135.9205,136.0081,135.8913,135.9594,8599.0
2024-11-26 12:00:00,139.7,139.83,139.7,139.79,6708.0,135.9691,136.0957,135.9691,136.0567,6708.0
2024-11-26 12:05:00,139.79,139.85,139.74,139.83,5860.0,136.0567,136.1151,136.0081,136.0957,5860.0
2024-11-26 12:10:00,139.83,139.92,139.8,139.84,11479.0,136.0957,136.1832,136.0665,136.1054,11479.0
2024-11-26 12:15:00,139.81,139.86,139.81,139.85,3589.0,136.0762,136.1248,136.0762,136.1151,3589.0
2024-11-26 12:20:00,139.84,139.85,139.68,139.77,4490.0,136.1054,136.1151,135.9497,136.0373,4490.0
2024-11-26 12:25:00,139.73,139.77,139.67,139.77,3651.0,135.9983,136.0373,135.9399,136.0373,3651.0
2024-11-26 12:30:00,139.79,139.83,139.75,139.75,3969.0,136.0567,136.0957,136.0178,136.0178,3969.0
2024-11-26 12:35:00,139.77,139.9,139.77,139.89,5672.0,136.0373,136.1638,136.0373,136.154,5672.0
2024-11-26 12:40:00,139.89,139.89,139.8,139.8,2639.0,136.154,136.154,136.0665,136.0665,2639.0
2024-11-26 12:45:00,139.81,139.81,139.62,139.69,4568.0,136.0762,136.0762,135.8913,135.9594,4568.0
2024-11-26 12:50:00,139.7,139.7,139.54,139.63,3721.0,135.9691,135.9691,135.8134,135.901,3721.0
2024-11-26 12:55:00,139.63,139.73,139.63,139.72,4824.0,135.901,135.9983,135.901,135.9886,4824.0
2024-11-26 13:00:00,139.74,139.84,139.74,139.84,3811.0,136.0081,136.1054,136.0081,136.1054,3811.0
2024-11-26 13:05:00,139.84,139.86,139.82,139.84,6550.0,136.1054,136.1248,136.0859,136.1054,6550.0
2024-11-26 13:10:00,139.86,139.9,139.84,139.89,4640.0,136.1248,136.1638,136.1054,136.154,4640.0
2024-11-26 13:15:00,139.89,139.89,139.77,139.78,2428.0,136.154,136.154,136.0373,136.047,2428.0
2024-11-26 13:20:00,139.81,139.85,139.77,139.84,5339.0,136.0762,136.1151,136.0373,136.1054,5339.0
2024-11-26 13:25:00,139.85,139.86,139.79,139.79,3107.0,136.1151,136.1248,136.0567,136.0567,3107.0
2024-11-26 13:30:00,139.79,139.8,139.74,139.8,4247.0,136.0567,136.0665,136.0081,136.0665,4247.0
2024-11-26 13:35:00,139.81,139.94,139.8,139.88,7883.0,136.0762,136.2027,136.0665,136.1443,7883.0
2024-11-26 13:40:00,139.89,139.91,139.83,139.89,9522.0,136.154,136.1735,136.0957,136.154,9522.0
2024-11-26 13:45:00,139.9,139.96,139.8,139.95,5276.0,136.1638,136.2222,136.0665,136.2124,5276.0
2024-11-26 13:50:00,139.95,139.97,139.92,139.94,5306.0,136.2124,136.2319,136.1832,136.2027,5306.0
2024-11-26 13:55:00,139.94,139.94,139.9,139.9,5431.0,136.2027,136.2027,136.1638,136.1638,5431.0
2024-11-26 14:00:00,139.89,139.98,139.87,139.97,12767.0,136.154,136.2416,136.1346,136.2319,12767.0
2024-11-26 14:05:00,139.96,140.16,139.92,140.11,44547.0,136.2222,136.4168,136.1832,136.3682,44547.0
2024-11-26 14:10:00,140.1,140.17,140.05,140.06,6316.0,136.3584,136.4266,136.3098,136.3195,6316.0
2024-11-26 14:15:00,140.04,140.08,139.94,140.06,17078.0,136.3,136.339,136.2027,136.3195,17078.0
2024-11-26 14:20:00,140.04,140.08,140.03,140.04,5847.0,136.3,136.339,136.2903,136.3,5847.0
2024-11-26 14:25:00,140.06,140.22,140.06,140.18,8670.0,136.3195,136.4752,136.3195,136.4363,8670.0
2024-11-26 14:30:00,140.17,140.21,140.17,140.2,6742.0,136.4266,136.4655,136.4266,136.4558,6742.0
2024-11-26 14:35:00,140.21,140.23,140.18,140.19,4910.0,136.4655,136.485,136.4363,136.446,4910.0
2024-11-26 14:40:00,140.19,140.27,140.14,140.26,12842.0,136.446,136.5239,136.3974,136.5142,12842.0
2024-11-26 14:45:00,140.24,140.26,140.13,140.14,6124.0,136.4947,136.5142,136.3876,136.3974,6124.0
2024-11-26 14:50:00,140.13,140.19,140.1,140.19,5757.0,136.3876,136.446,136.3584,136.446,5757.0
2024-11-26 14:55:00,140.21,140.21,140.1,140.11,4127.0,136.4655,136.4655,136.3584,136.3682,4127.0
2024-11-26 15:00:00,140.12,140.14,139.95,140.02,7458.0,136.3779,136.3974,136.2124,136.2806,7458.0
2024-11-26 15:05:00,140.02,140.06,139.94,139.96,3923.0,136.2806,136.3195,136.2027,136.2222,3923.0
2024-11-26 15:10:00,139.96,140.0,139.93,139.97,12557.0,136.2222,136.2611,136.193,136.2319,12557.0
2024-11-26 15:15:00,139.99,139.99,139.87,139.92,13237.0,136.2514,136.2514,136.1346,136.1832,13237.0
2024-11-26 15:20:00,139.92,140.03,139.91,140.03,10813.0,136.1832,136.2903,136.1735,136.2903,10813.0
2024-11-26 15:25:00,140.03,140.03,139.85,139.88,10525.0,136.2903,136.2903,136.1151,136.1443,10525.0
2024-11-26 15:30:00,139.9,140.11,139.88,140.1,10596.0,136.1638,136.3682,136.1443,136.3584,10596.0
2024-11-26 15:35:00,140.11,140.14,140.02,140.07,6640.0,136.3682,136.3974,136.2806,136.3292,6640.0
2024-11-26 15:40:00,140.09,140.1,139.97,139.98,15323.0,136.3487,136.3584,136.2319,136.2416,15323.0
2024-11-26 15:45:00,139.98,140.04,139.94,140.03,14840.0,136.2416,136.3,136.2027,136.2903,14840.0
2024-11-26 15:50:00,140.04,140.14,140.0,140.08,40261.0,136.3,136.3974,136.2611,136.339,40261.0
2024-11-26 15:55:00,140.07,140.07,139.58,139.73,117131.0,136.3292,136.3292,135.8523,135.9983,117131.0
2024-11-27 09:30:00,139.86,140.57,139.86,140.52,31252.0,136.1248,136.8159,136.1248,136.7672,31252.0
2024-11-27 09:35:00,140.36,140.38,140.15,140.28,7030.0,136.6115,136.631,136.4071,136.5336,7030.0
2024-11-27 09:40:00,140.28,140.28,139.61,139.61,7591.0,136.5336,136.5336,135.8815,135.8815,7591.0
2024-11-27 09:45:00,139.68,139.83,139.47,139.77,7795.0,135.9497,136.0957,135.7453,136.0373,7795.0
2024-11-27 09:50:00,139.8,139.81,139.59,139.69,6779.0,136.0665,136.0762,135.8621,135.9594,6779.0
2024-11-27 09:55:00,139.75,139.86,139.71,139.81,4421.0,136.0178,136.1248,135.9789,136.0762,4421.0
2024-11-27 10:00:00,139.81,140.01,139.7,139.74,7218.0,136.0762,136.2708,135.9691,136.0081,7218.0
2024-11-27 10:05:00,139.76,139.76,139.5,139.59,12229.0,136.0275,136.0275,135.7745,135.8621,12229.0
2024-11-27 10:10:00,139.6,139.63,139.36,139.56,22388.0,135.8718,135.901,135.6382,135.8329,22388.0
2024-11-27 10:15:00,139.56,139.76,139.51,139.7,27384.0,135.8329,136.0275,135.7842,135.9691,27384.0
2024-11-27 10:20:00,139.67,139.74,139.6,139.69,11088.0,135.9399,136.0081,135.8718,135.9594,11088.0
2024-11-27 10:25:00,139.67,139.99,139.67,139.97,37112.0,135.9399,136.2514,135.9399,136.2319,37112.0
2024-11-27 10:30:00,140.01,140.16,140.0,140.1,11552.0,136.2708,136.4168,136.2611,136.3584,11552.0
2024-11-27 10:35:00,140.1,140.29,140.03,140.21,9350.0,136.3584,136.5434,136.2903,136.4655,9350.0
2024-11-27 10:40:00,140.19,140.36,140.1,140.1,3737.0,136.446,136.6115,136.3584,136.3584,3737.0
2024-11-27 10:45:00,140.11,140.36,140.11,140.34,5503.0,136.3682,136.6115,136.3682,136.592,5503.0
2024-11-27 10:50:00,140.38,140.38,140.25,140.26,4104.0,136.631,136.631,136.5044,136.5142,4104.0
2024-11-27 10:55:00,140.26,140.44,140.26,140.42,13982.0,136.5142,136.6894,136.5142,136.6699,13982.0
2024-11-27 11:00:00,140.4,140.5,140.25,140.42,5259.0,136.6504,136.7478,136.5044,136.6699,5259.0
2024-11-27 11:05:00,140.38,140.42,140.18,140.18,4699.0,136.631,136.6699,136.4363,136.4363,4699.0
2024-11-27 11:10:00,140.18,140.25,140.03,140.03,19221.0,136.4363,136.5044,136.2903,136.2903,19221.0
2024-11-27 11:15:00,140.1,140.19,140.04,140.06,7794.0,136.3584,136.446,136.3,136.3195,7794.0
2024-11-27 11:20:00,140.05,140.2,140.03,140.14,5937.0,136.3098,136.4558,136.2903,136.3974,5937.0
2024-11-27 11:25:00,140.19,140.2,140.11,140.11,6160.0,136.446,136.4558,136.3682,136.3682,6160.0
2024-11-27 11:30:00,140.1,140.14,139.88,140.14,24235.0,136.3584,136.3974,136.1443,136.3974,24235.0
2024-11-27 11:35:00,140.13,140.2,140.09,140.15,2484.0,136.3876,136.4558,136.3487,136.4071,2484.0
2024-11-27 11:40:00,140.13,140.27,140.07,140.25,4320.0,136.3876,136.5239,136.3292,136.5044,4320.0
2024-11-27 11:45:00,140.25,140.4,140.23,140.39,3750.0,136.5044,136.6504,136.485,136.6407,3750.0
2024-11-27 11:50:00,140.4,140.41,140.31,140.31,3412.0,136.6504,136.6602,136.5628,136.5628,3412.0
2024-11-27 11:55:00,140.37,140.44,140.33,140.41,6108.0,136.6212,136.6894,136.5823,136.6602,6108.0
2024-11-27 12:00:00,140.46,140.6,140.46,140.52,4284.0,136.7088,136.8451,136.7088,136.7672,4284.0
2024-11-27 12:05:00,140.57,140.57,140.47,140.52,3619.0,136.8159,136.8159,136.7186,136.7672,3619.0
2024-11-27 12:10:00,140.5,140.56,140.43,140.53,15222.0,136.7478,136.8062,136.6796,136.777,15222.0
2024-11-27 12:15:00,140.55,140.6,140.49,140.53,5012.0,136.7964,136.8451,136.738,136.777,5012.0
2024-11-27 12:20:00,140.47,140.51,140.38,140.38,2954.0,136.7186,136.7575,136.631,136.631,2954.0
2024-11-27 12:25:00,140.38,140.39,140.3,140.35,2158.0,136.631,136.6407,136.5531,136.6018,2158.0
2024-11-27 12:30:00,140.36,140.41,140.36,140.4,3425.0,136.6115,136.6602,136.6115,136.6504,3425.0
2024-11-27 12:35:00,140.42,140.45,140.38,140.41,4077.0,136.6699,136.6991,136.631,136.6602,4077.0
2024-11-27 12:40:00,140.42,140.44,140.37,140.39,1980.0,136.6699,136.6894,136.6212,136.6407,1980.0
2024-11-27 12:45:00,140.39,140.39,140.3,140.3,3630.0,136.6407,136.6407,136.5531,136.5531,3630.0
2024-11-27 12:50:00,140.33,140.52,140.32,140.48,4964.0,136.5823,136.7672,136.5726,136.7283,4964.0
2024-11-27 12:55:00,140.5,140.5,140.47,140.48,1918.0,136.7478,136.7478,136.7186,136.7283,1918.0
2024-11-27 13:00:00,140.46,140.46,140.37,140.37,3033.0,136.7088,136.7088,136.6212,136.6212,3033.0
2024-11-27 13:05:00,140.37,140.41,140.33,140.34,2518.0,136.6212,136.6602,136.5823,136.592,2518.0
2024-11-27 13:10:00,140.34,140.35,140.3,140.3,2317.0,136.592,136.6018,136.5531,136.5531,2317.0
2024-11-27 13:15:00,140.3,140.3,140.16,140.16,4053.0,136.5531,136.5531,136.4168,136.4168,4053.0
2024-11-27 13:20:00,140.13,140.15,140.1,140.11,3159.0,136.3876,136.4071,136.3584,136.3682,3159.0
2024-11-27 13:25:00,140.11,140.14,140.07,140.11,3350.0,136.3682,136.3974,136.3292,136.3682,3350.0
2024-11-27 13:30:00,140.1,140.1,140.03,140.03,4530.0,136.3584,136.3584,136.2903,136.2903,4530.0
2024-11-27 13:35:00,140.01,140.03,139.99,140.0,2179.0,136.2708,136.2903,136.2514,136.2611,2179.0
2024-11-27 13:40:00,140.0,140.05,140.0,140.05,6421.0,136.2611,136.3098,136.2611,136.3098,6421.0
2024-11-27 13:45:00,140.05,140.07,139.98,139.98,3205.0,136.3098,136.3292,136.2416,136.2416,3205.0
2024-11-27 13:50:00,139.98,140.08,139.96,140.02,5898.0,136.2416,136.339,136.2222,136.2806,5898.0
2024-11-27 13:55:00,140.02,140.05,140.0,140.02,2711.0,136.2806,136.3098,136.2611,136.2806,2711.0
2024-11-27 14:00:00,140.0,140.02,139.94,139.95,5355.0,136.2611,136.2806,136.2027,136.2124,5355.0
2024-11-27 14:05:00,139.95,139.95,139.76,139.91,5999.0,136.2124,136.2124,136.0275,136.1735,5999.0
2024-11-27 14:10:00,139.84,139.84,139.72,139.73,2375.0,136.1054,136.1054,135.9886,135.9983,2375.0
2024-11-27 14:15:00,139.69,139.7,139.62,139.65,2380.0,135.9594,135.9691,135.8913,135.9205,2380.0
2024-11-27 14:20:00,139.65,139.67,139.37,139.37,4925.0,135.9205,135.9399,135.6479,135.6479,4925.0
2024-11-27 14:25:00,139.37,139.52,139.35,139.41,19514.0,135.6479,135.7939,135.6285,135.6869,19514.0
2024-11-27 14:30:00,139.45,139.51,139.43,139.51,11514.0,135.7258,135.7842,135.7063,135.7842,11514.0
2024-11-27 14:35:00,139.52,139.58,139.51,139.52,3951.0,135.7939,135.8523,135.7842,135.7939,3951.0
2024-11-27 14:40:00,139.52,139.58,139.52,139.56,2554.0,135.7939,135.8523,135.7939,135.8329,2554.0
2024-11-27 14:45:00,139.55,139.57,139.5,139.5,2276.0,135.8231,135.8426,135.7745,135.7745,2276.0
2024-11-27 14:50:00,139.5,139.55,139.45,139.55,4482.0,135.7745,135.8231,135.7258,135.8231,4482.0
2024-11-27 14:55:00,139.54,139.54,139.36,139.37,3493.0,135.8134,135.8134,135.6382,135.6479,3493.0
2024-11-27 15:00:00,139.37,139.37,139.13,139.17,6153.0,135.6479,135.6479,135.4143,135.4533,6153.0
2024-11-27 15:05:00,139.19,139.27,139.15,139.18,5732.0,135.4727,135.5506,135.4338,135.463,5732.0
2024-11-27 15:10:00,139.18,139.27,139.16,139.22,4888.0,135.463,135.5506,135.4435,135.5019,4888.0
2024-11-27 15:15:00,139.2,139.23,139.15,139.23,5521.0,135.4825,135.5117,135.4338,135.5117,5521.0
2024-11-27 15:20:00,139.22,139.3,139.18,139.3,5402.0,135.5019,135.5798,135.463,135.5798,5402.0
2024-11-27 15:25:00,139.31,139.31,139.06,139.11,8719.0,135.5895,135.5895,135.3462,135.3949,8719.0
2024-11-27 15:30:00,139.08,139.19,139.07,139.17,5978.0,135.3657,135.4727,135.3559,135.4533,5978.0
2024-11-27 15:35:00,139.16,139.16,138.98,139.05,15631.0,135.4435,135.4435,135.2684,135.3365,15631.0
2024-11-27 15:40:00,139.03,139.11,139.02,139.07,7097.0,135.317,135.3949,135.3073,135.3559,7097.0
2024-11-27 15:45:00,139.08,139.21,139.06,139.21,10924.0,135.3657,135.4922,135.3462,135.4922,10924.0
2024-11-27 15:50:00,139.34,139.49,139.28,139.44,26116.0,135.6187,135.7647,135.5603,135.7161,26116.0
2024-11-27 15:55:00,139.43,139.43,139.11,139.19,75675.0,135.7063,135.7063,135.3949,135.4727,75675.0
2024-11-29 09:30:00,138.02,139.17,138.01,139.14,40885.0,134.334,135.4533,134.3243,135.4241,40885.0
2024-11-29 09:35:00,139.17,139.34,138.97,139.22,4771.0,135.4533,135.6187,135.2586,135.5019,4771.0
2024-11-29 09:40:00,139.22,139.26,138.58,138.66,15025.0,135.5019,135.5409,134.879,134.9569,15025.0
2024-11-29 09:45:00,138.75,138.82,138.41,138.68,22238.0,135.0445,135.1126,134.7136,134.9764,22238.0
2024-11-29 09:50:00,138.69,139.06,138.66,139.06,11533.0,134.9861,135.3462,134.9569,135.3462,11533.0
2024-11-29 09:55:00,139.05,139.1,138.82,138.82,8268.0,135.3365,135.3851,135.1126,135.1126,8268.0
2024-11-29 10:00:00,138.82,139.27,138.63,139.26,23141.0,135.1126,135.5506,134.9277,135.5409,23141.0
2024-11-29 10:05:00,139.26,139.32,139.02,139.04,6514.0,135.5409,135.5993,135.3073,135.3267,6514.0
2024-11-29 10:10:00,139.16,139.22,139.07,139.19,5881.0,135.4435,135.5019,135.3559,135.4727,5881.0
2024-11-29 10:15:00,139.15,139.24,139.04,139.04,5883.0,135.4338,135.5214,135.3267,135.3267,5883.0
2024-11-29 10:20:00,139.0,139.21,138.99,139.19,7431.0,135.2878,135.4922,135.2781,135.4727,7431.0
2024-11-29 10:25:00,139.19,139.29,139.1,139.29,9174.0,135.4727,135.5701,135.3851,135.5701,9174.0
2024-11-29 10:30:00,139.31,139.33,139.14,139.19,7764.0,135.5895,135.609,135.4241,135.4727,7764.0
2024-11-29 10:35:00,139.19,139.3,139.17,139.27,7252.0,135.4727,135.5798,135.4533,135.5506,7252.0
2024-11-29 10:40:00,139.26,139.29,139.15,139.22,5077.0,135.5409,135.5701,135.4338,135.5019,5077.0
2024-11-29 10:45:00,139.22,139.26,139.11,139.19,7875.0,135.5019,135.5409,135.3949,135.4727,7875.0
2024-11-29 10:50:00,139.2,139.29,139.13,139.17,7623.0,135.4825,135.5701,135.4143,135.4533,7623.0
2024-11-29 10:55:00,139.18,139.26,139.15,139.24,5274.0,135.463,135.5409,135.4338,135.5214,5274.0
2024-11-29 11:00:00,139.24,139.24,139.09,139.13,8322.0,135.5214,135.5214,135.3754,135.4143,8322.0
2024-11-29 11:05:00,139.12,139.35,139.11,139.3,4976.0,135.4046,135.6285,135.3949,135.5798,4976.0
2024-11-29 11:10:00,139.3,139.3,139.14,139.19,4237.0,135.5798,135.5798,135.4241,135.4727,4237.0
2024-11-29 11:15:00,139.17,139.27,139.16,139.24,6318.0,135.4533,135.5506,135.4435,135.5214,6318.0
2024-11-29 11:20:00,139.21,139.32,139.17,139.29,4440.0,135.4922,135.5993,135.4533,135.5701,4440.0
2024-11-29 11:25:00,139.28,139.35,139.23,139.28,3369.0,135.5603,135.6285,135.5117,135.5603,3369.0
2024-11-29 11:30:00,139.24,139.29,139.14,139.16,4117.0,135.5214,135.5701,135.4241,135.4435,4117.0
2024-11-29 11:35:00,139.16,139.47,139.16,139.39,11066.0,135.4435,135.7453,135.4435,135.6674,11066.0
2024-11-29 11:40:00,139.45,139.58,139.43,139.53,5313.0,135.7258,135.8523,135.7063,135.8037,5313.0
2024-11-29 11:45:00,139.53,139.58,139.43,139.43,5169.0,135.8037,135.8523,135.7063,135.7063,5169.0
2024-11-29 11:50:00,139.43,139.45,139.34,139.35,3898.0,135.7063,135.7258,135.6187,135.6285,3898.0
2024-11-29 11:55:00,139.35,139.43,139.31,139.39,5496.0,135.6285,135.7063,135.5895,135.6674,5496.0
2024-11-29 12:00:00,139.44,139.49,139.43,139.46,5768.0,135.7161,135.7647,135.7063,135.7355,5768.0
2024-11-29 12:05:00,139.43,139.56,139.43,139.55,6007.0,135.7063,135.8329,135.7063,135.8231,6007.0
2024-11-29 12:10:00,139.53,139.59,139.51,139.57,6352.0,135.8037,135.8621,135.7842,135.8426,6352.0
2024-11-29 12:15:00,139.59,139.61,139.54,139.58,5353.0,135.8621,135.8815,135.8134,135.8523,5353.0
2024-11-29 12:20:00,139.57,139.73,139.57,139.64,5970.0,135.8426,135.9983,135.8426,135.9107,5970.0
2024-11-29 12:25:00,139.63,139.63,139.56,139.6,5338.0,135.901,135.901,135.8329,135.8718,5338.0
2024-11-29 12:30:00,139.62,139.7,139.61,139.68,6145.0,135.8913,135.9691,135.8815,135.9497,6145.0
2024-11-29 12:35:00,139.68,139.75,139.66,139.71,8374.0,135.9497,136.0178,135.9302,135.9789,8374.0
2024-11-29 12:40:00,139.71,139.75,139.63,139.75,4860.0,135.9789,136.0178,135.901,136.0178,4860.0
2024-11-29 12:45:00,139.74,139.8,139.55,139.56,8804.0,136.0081,136.0665,135.8231,135.8329,8804.0
2024-11-29 12:50:00,139.61,139.65,139.46,139.55,14693.0,135.8815,135.9205,135.7355,135.8231,14693.0
2024-11-29 12:55:00,139.56,139.65,139.3,139.43,117339.0,135.8329,135.9205,135.5798,135.7063,117339.0
2024-12-02 09:30:00,139.76,139.99,139.08,139.37,29111.0,136.0275,136.2514,135.3657,135.6479,29111.0
2024-12-02 09:35:00,139.37,139.49,138.94,138.94,8873.0,135.6479,135.7647,135.2294,135.2294,8873.0
2024-12-02 09:40:00,138.87,138.89,138.45,138.64,26578.0,135.1613,135.1808,134.7525,134.9374,26578.0
2024-12-02 09:45:00,138.64,138.73,138.37,138.52,43690.0,134.9374,135.025,134.6746,134.8206,43690.0
2024-12-02 09:50:00,138.52,138.73,138.45,138.49,28616.0,134.8206,135.025,134.7525,134.7914,28616.0
2024-12-02 09:55:00,138.48,138.82,138.48,138.78,18642.0,134.7817,135.1126,134.7817,135.0737,18642.0
2024-12-02 10:00:00,138.79,139.05,138.76,139.04,12925.0,135.0834,135.3365,135.0542,135.3267,12925.0
2024-12-02 10:05:00,139.04,139.09,138.9,138.98,22189.0,135.3267,135.3754,135.1905,135.2684,22189.0
2024-12-02 10:10:00,139.0,139.11,138.77,138.84,16017.0,135.2878,135.3949,135.064,135.1321,16017.0
2024-12-02 10:15:00,138.86,139.08,138.82,139.05,9882.0,135.1516,135.3657,135.1126,135.3365,9882.0
2024-12-02 10:20:00,139.04,139.05,138.78,139.01,14742.0,135.3267,135.3365,135.0737,135.2975,14742.0
2024-12-02 10:25:00,139.02,139.24,138.92,139.24,19834.0,135.3073,135.5214,135.21,135.5214,19834.0
2024-12-02 10:30:00,139.25,139.39,139.15,139.35,39460.0,135.5311,135.6674,135.4338,135.6285,39460.0
2024-12-02 10:35:00,139.35,139.55,139.28,139.55,43462.0,135.6285,135.8231,135.5603,135.8231,43462.0
2024-12-02 10:40:00,139.55,139.61,139.48,139.56,23128.0,135.8231,135.8815,135.755,135.8329,23128.0
2024-12-02 10:45:00,139.56,139.88,139.56,139.88,30156.0,135.8329,136.1443,135.8329,136.1443,30156.0
2024-12-02 10:50:00,139.83,139.88,139.74,139.77,11215.0,136.0957,136.1443,136.0081,136.0373,11215.0
2024-12-02 10:55:00,139.77,139.91,139.72,139.87,16683.0,136.0373,136.1735,135.9886,136.1346,16683.0
2024-12-02 11:00:00,139.86,140.02,139.71,140.0,14485.0,136.1248,136.2806,135.9789,136.2611,14485.0
2024-12-02 11:05:00,140.02,140.16,139.86,139.99,11259.0,136.2806,136.4168,136.1248,136.2514,11259.0
2024-12-02 11:10:00,139.98,140.01,139.87,140.0,4147.0,136.2416,136.2708,136.1346,136.2611,4147.0
2024-12-02 11:15:00,140.0,140.15,139.93,140.12,8433.0,136.2611,136.4071,136.193,136.3779,8433.0
2024-12-02 11:20:00,140.15,140.35,140.1,140.35,26668.0,136.4071,136.6018,136.3584,136.6018,26668.0
2024-12-02 11:25:00,140.35,140.38,140.25,140.36,4514.0,136.6018,136.631,136.5044,136.6115,4514.0
2024-12-02 11:30:00,140.34,140.4,140.25,140.25,10920.0,136.592,136.6504,136.5044,136.5044,10920.0
2024-12-02 11:35:00,140.3,140.34,140.19,140.32,21927.0,136.5531,136.592,136.446,136.5726,21927.0
2024-12-02 11:40:00,140.35,140.4,140.23,140.3,37543.0,136.6018,136.6504,136.485,136.5531,37543.0
2024-12-02 11:45:00,140.28,140.4,140.12,140.14,196614.0,136.5336,136.6504,136.3779,136.3974,196614.0
2024-12-02 11:50:00,140.13,140.19,139.99,140.13,12085.0,136.3876,136.446,136.2514,136.3876,12085.0
2024-12-02 11:55:00,140.09,140.17,140.03,140.11,4367.0,136.3487,136.4266,136.2903,136.3682,4367.0
2024-12-02 12:00:00,140.15,140.16,139.93,139.95,2997.0,136.4071,136.4168,136.193,136.2124,2997.0
2024-12-02 12:05:00,139.97,140.05,139.92,140.03,3738.0,136.2319,136.3098,136.1832,136.2903,3738.0
2024-12-02 12:10:00,139.97,139.98,139.76,139.77,2927.0,136.2319,136.2416,136.0275,136.0373,2927.0
2024-12-02 12:15:00,139.77,139.77,139.44,139.44,9162.0,136.0373,136.0373,135.7161,135.7161,9162.0
2024-12-02 12:20:00,139.45,139.53,139.4,139.51,7642.0,135.7258,135.8037,135.6771,135.7842,7642.0
2024-12-02 12:25:00,139.54,139.55,139.31,139.39,3531.0,135.8134,135.8231,135.5895,135.6674,3531.0
2024-12-02 12:30:00,139.39,139.48,139.23,139.23,3325.0,135.6674,135.755,135.5117,135.5117,3325.0
2024-12-02 12:35:00,139.23,139.32,139.19,139.28,4518.0,135.5117,135.5993,135.4727,135.5603,4518.0
2024-12-02 12:40:00,139.23,139.23,139.06,139.11,9180.0,135.5117,135.5117,135.3462,135.3949,9180.0
2024-12-02 12:45:00,139.12,139.23,139.1,139.23,3911.0,135.4046,135.5117,135.3851,135.5117,3911.0
2024-12-02 12:50:00,139.18,139.43,139.17,139.4,5133.0,135.463,135.7063,135.4533,135.6771,5133.0
2024-12-02 12:55:00,139.39,139.39,139.27,139.3,3108.0,135.6674,135.6674,135.5506,135.5798,3108.0
2024-12-02 13:00:00,139.31,139.39,139.29,139.32,13294.0,135.5895,135.6674,135.5701,135.5993,13294.0
2024-12-02 13:05:00,139.36,139.52,139.31,139.49,5469.0,135.6382,135.7939,135.5895,135.7647,5469.0
2024-12-02 13:10:00,139.47,139.47,139.38,139.43,2924.0,135.7453,135.7453,135.6577,135.7063,2924.0
2024-12-02 13:15:00,139.42,139.55,139.4,139.53,3572.0,135.6966,135.8231,135.6771,135.8037,3572.0
2024-12-02 13:20:00,139.53,139.62,139.51,139.59,2876.0,135.8037,135.8913,135.7842,135.8621,2876.0
2024-12-02 13:25:00,139.61,139.66,139.59,139.64,3876.0,135.8815,135.9302,135.8621,135.9107,3876.0
2024-12-02 13:30:00,139.67,139.74,139.64,139.67,4820.0,135.9399,136.0081,135.9107,135.9399,4820.0
2024-12-02 13:35:00,139.64,139.67,139.52,139.52,5386.0,135.9107,135.9399,135.7939,135.7939,5386.0
2024-12-02 13:40:00,139.44,139.48,139.37,139.41,3203.0,135.7161,135.755,135.6479,135.6869,3203.0
2024-12-02 13:45:00,139.41,139.42,139.34,139.34,1938.0,135.6869,135.6966,135.6187,135.6187,1938.0
2024-12-02 13:50:00,139.34,139.39,139.3,139.38,4919.0,135.6187,135.6674,135.5798,135.6577,4919.0
2024-12-02 13:55:00,139.36,139.42,139.35,139.42,3547.0,135.6382,135.6966,135.6285,135.6966,3547.0
2024-12-02 14:00:00,139.41,139.43,139.36,139.37,2734.0,135.6869,135.7063,135.6382,135.6479,2734.0
2024-12-02 14:05:00,139.32,139.45,139.31,139.45,4236.0,135.5993,135.7258,135.5895,135.7258,4236.0
2024-12-02 14:10:00,139.47,139.48,139.46,139.47,2076.0,135.7453,135.755,135.7355,135.7453,2076.0
2024-12-02 14:15:00,139.47,139.48,139.42,139.45,4808.0,135.7453,135.755,135.6966,135.7258,4808.0
2024-12-02 14:20:00,139.45,139.51,139.44,139.49,3885.0,135.7258,135.7842,135.7161,135.7647,3885.0
2024-12-02 14:25:00,139.49,139.56,139.46,139.55,4644.0,135.7647,135.8329,135.7355,135.8231,4644.0
2024-12-02 14:30:00,139.54,139.54,139.36,139.37,3592.0,135.8134,135.8134,135.6382,135.6479,3592.0
2024-12-02 14:35:00,139.37,139.4,139.35,139.38,6441.0,135.6479,135.6771,135.6285,135.6577,6441.0
2024-12-02 14:40:00,139.37,139.37,139.27,139.31,4935.0,135.6479,135.6479,135.5506,135.5895,4935.0
2024-12-02 14:45:00,139.33,139.4,139.3,139.33,5236.0,135.609,135.6771,135.5798,135.609,5236.0
2024-12-02 14:50:00,139.35,139.37,139.27,139.29,3906.0,135.6285,135.6479,135.5506,135.5701,3906.0
2024-12-02 14:55:00,139.3,139.36,139.25,139.33,6234.0,135.5798,135.6382,135.5311,135.609,6234.0
2024-12-02 15:00:00,139.33,139.64,139.25,139.62,50284.0,135.609,135.9107,135.5311,135.8913,50284.0
2024-12-02 15:05:00,139.62,139.72,139.5,139.5,10010.0,135.8913,135.9886,135.7745,135.7745,10010.0
2024-12-02 15:10:00,139.53,139.57,139.51,139.55,9558.0,135.8037,135.8426,135.7842,135.8231,9558.0
2024-12-02 15:15:00,139.56,139.6,139.53,139.54,4374.0,135.8329,135.8718,135.8037,135.8134,4374.0
2024-12-02 15:20:00,139.53,139.57,139.47,139.47,6310.0,135.8037,135.8426,135.7453,135.7453,6310.0
2024-12-02 15:25:00,139.47,139.48,139.41,139.42,5779.0,135.7453,135.755,135.6869,135.6966,5779.0
2024-12-02 15:30:00,139.41,139.49,139.39,139.48,12312.0,135.6869,135.7647,135.6674,135.755,12312.0
2024-12-02 15:35:00,139.48,139.55,139.42,139.44,6432.0,135.755,135.8231,135.6966,135.7161,6432.0
2024-12-02 15:40:00,139.42,139.47,139.34,139.35,11841.0,135.6966,135.7453,135.6187,135.6285,11841.0
2024-12-02 15:45:00,139.34,139.4,139.22,139.4,11672.0,135.6187,135.6771,135.5019,135.6771,11672.0
2024-12-02 15:50:00,139.43,139.76,139.43,139.74,23726.0,135.7063,136.0275,135.7063,136.0081,23726.0
2024-12-02 15:55:00,139.71,139.71,139.38,139.54,103381.0,135.9789,135.9789,135.6577,135.8134,103381.0
2024-12-03 09:30:00,139.29,139.75,138.42,138.59,26436.0,135.5701,136.0178,134.7233,134.8888,26436.0
2024-12-03 09:35:00,138.52,138.58,138.08,138.32,9961.0,134.8206,134.879,134.3924,134.626,9961.0
2024-12-03 09:40:00,138.32,138.32,137.7,137.78,28982.0,134.626,134.626,134.0225,134.1004,28982.0
2024-12-03 09:45:00,137.69,138.35,137.64,138.09,32419.0,134.0128,134.6552,133.9641,134.4021,32419.0
2024-12-03 09:50:00,138.14,138.71,138.07,138.43,25622.0,134.4508,135.0056,134.3827,134.733,25622.0
2024-12-03 09:55:00,138.44,138.51,138.31,138.49,15800.0,134.7428,134.8109,134.6162,134.7914,15800.0
2024-12-03 10:00:00,138.49,138.54,137.77,137.85,24543.0,134.7914,134.8401,134.0907,134.1685,24543.0
2024-12-03 10:05:00,137.79,137.79,137.43,137.65,27391.0,134.1101,134.1101,133.7597,133.9739,27391.0
2024-12-03 10:10:00,137.63,137.67,137.38,137.62,13808.0,133.9544,133.9933,133.7111,133.9447,13808.0
2024-12-03 10:15:00,137.57,137.66,137.42,137.61,3271.0,133.896,133.9836,133.75,133.9349,3271.0
2024-12-03 10:20:00,137.62,137.67,137.47,137.63,7349.0,133.9447,133.9933,133.7987,133.9544,7349.0
2024-12-03 10:25:00,137.67,137.73,137.52,137.71,8839.0,133.9933,134.0517,133.8473,134.0323,8839.0
2024-12-03 10:30:00,137.67,137.7,137.46,137.47,8223.0,133.9933,134.0225,133.7889,133.7987,8223.0
2024-12-03 10:35:00,137.44,137.74,137.37,137.59,8429.0,133.7695,134.0615,133.7013,133.9155,8429.0
2024-12-03 10:40:00,137.59,137.64,137.47,137.56,7968.0,133.9155,133.9641,133.7987,133.8863,7968.0
2024-12-03 10:45:00,137.51,137.72,137.42,137.68,8136.0,133.8376,134.042,133.75,134.0031,8136.0
2024-12-03 10:50:00,137.68,137.79,137.66,137.71,4903.0,134.0031,134.1101,133.9836,134.0323,4903.0
2024-12-03 10:55:00,137.7,137.75,137.58,137.59,3497.0,134.0225,134.0712,133.9057,133.9155,3497.0
2024-12-03 11:00:00,137.62,137.64,137.43,137.45,10715.0,133.9447,133.9641,133.7597,133.7792,10715.0
2024-12-03 11:05:00,137.44,137.47,137.37,137.43,24675.0,133.7695,133.7987,133.7013,133.7597,24675.0
2024-12-03 11:10:00,137.4,137.49,137.37,137.47,9644.0,133.7305,133.8181,133.7013,133.7987,9644.0
2024-12-03 11:15:00,137.46,137.56,137.38,137.38,8512.0,133.7889,133.8863,133.7111,133.7111,8512.0
2024-12-03 11:20:00,137.37,137.49,137.37,137.47,10897.0,133.7013,133.8181,133.7013,133.7987,10897.0
2024-12-03 11:25:00,137.44,137.54,137.44,137.5,5919.0,133.7695,133.8668,133.7695,133.8279,5919.0
2024-12-03 11:30:00,137.53,137.69,137.47,137.64,22078.0,133.8571,134.0128,133.7987,133.9641,22078.0
2024-12-03 11:35:00,137.59,137.71,137.59,137.64,4183.0,133.9155,134.0323,133.9155,133.9641,4183.0
2024-12-03 11:40:00,137.57,137.61,137.57,137.59,3407.0,133.896,133.9349,133.896,133.9155,3407.0
2024-12-03 11:45:00,137.61,137.63,137.57,137.58,4386.0,133.9349,133.9544,133.896,133.9057,4386.0
2024-12-03 11:50:00,137.6,137.65,137.4,137.47,17849.0,133.9252,133.9739,133.7305,133.7987,17849.0
2024-12-03 11:55:00,137.48,137.66,137.46,137.66,16204.0,133.8084,133.9836,133.7889,133.9836,16204.0
2024-12-03 12:00:00,137.66,137.68,137.51,137.61,3960.0,133.9836,134.0031,133.8376,133.9349,3960.0
2024-12-03 12:05:00,137.58,137.8,137.57,137.79,3403.0,133.9057,134.1199,133.896,134.1101,3403.0
2024-12-03 12:10:00,137.79,137.93,137.78,137.93,3879.0,134.1101,134.2464,134.1004,134.2464,3879.0
2024-12-03 12:15:00,137.96,137.99,137.86,137.88,3850.0,134.2756,134.3048,134.1783,134.1977,3850.0
2024-12-03 12:20:00,137.92,138.03,137.9,137.92,4326.0,134.2367,134.3437,134.2172,134.2367,4326.0
2024-12-03 12:25:00,137.86,138.1,137.83,138.1,7111.0,134.1783,134.4119,134.1491,134.4119,7111.0
2024-12-03 12:30:00,138.13,138.23,138.1,138.2,5290.0,134.4411,134.5384,134.4119,134.5092,5290.0
2024-12-03 12:35:00,138.21,138.25,138.07,138.1,2949.0,134.5189,134.5578,134.3827,134.4119,2949.0
2024-12-03 12:40:00,138.09,138.1,137.97,138.03,6185.0,134.4021,134.4119,134.2853,134.3437,6185.0
2024-12-03 12:45:00,138.03,138.06,138.0,138.02,3554.0,134.3437,134.3729,134.3145,134.334,3554.0
2024-12-03 12:50:00,138.0,138.03,137.97,138.02,3457.0,134.3145,134.3437,134.2853,134.334,3457.0
2024-12-03 12:55:00,137.99,137.99,137.76,137.86,3313.0,134.3048,134.3048,134.0809,134.1783,3313.0
2024-12-03 13:00:00,137.86,137.9,137.81,137.87,2625.0,134.1783,134.2172,134.1296,134.188,2625.0
2024-12-03 13:05:00,137.88,137.88,137.82,137.86,2293.0,134.1977,134.1977,134.1393,134.1783,2293.0
2024-12-03 13:10:00,137.88,137.93,137.83,137.83,9198.0,134.1977,134.2464,134.1491,134.1491,9198.0
2024-12-03 13:15:00,137.83,137.9,137.8,137.9,3221.0,134.1491,134.2172,134.1199,134.2172,3221.0
2024-12-03 13:20:00,137.9,137.9,137.82,137.83,3198.0,134.2172,134.2172,134.1393,134.1491,3198.0
2024-12-03 13:25:00,137.85,138.02,137.84,138.0,4830.0,134.1685,134.334,134.1588,134.3145,4830.0
2024-12-03 13:30:00,138.0,138.02,137.95,138.0,4237.0,134.3145,134.334,134.2659,134.3145,4237.0
2024-12-03 13:35:00,138.0,138.02,137.96,138.0,4193.0,134.3145,134.334,134.2756,134.3145,4193.0
2024-12-03 13:40:00,138.01,138.01,137.88,137.97,3912.0,134.3243,134.3243,134.1977,134.2853,3912.0
2024-12-03 13:45:00,137.96,138.0,137.78,137.91,49006.0,134.2756,134.3145,134.1004,134.2269,49006.0
2024-12-03 13:50:00,137.92,137.95,137.76,137.8,10836.0,134.2367,134.2659,134.0809,134.1199,10836.0
2024-12-03 13:55:00,137.79,137.79,137.66,137.7,3336.0,134.1101,134.1101,133.9836,134.0225,3336.0
2024-12-03 14:00:00,137.71,137.71,137.51,137.51,10201.0,134.0323,134.0323,133.8376,133.8376,10201.0
2024-12-03 14:05:00,137.52,137.64,137.47,137.63,16131.0,133.8473,133.9641,133.7987,133.9544,16131.0
2024-12-03 14:10:00,137.61,137.69,137.54,137.69,7520.0,133.9349,134.0128,133.8668,134.0128,7520.0
2024-12-03 14:15:00,137.69,137.72,137.59,137.65,4872.0,134.0128,134.042,133.9155,133.9739,4872.0
2024-12-03 14:20:00,137.64,137.67,137.61,137.61,5324.0,133.9641,133.9933,133.9349,133.9349,5324.0
2024-12-03 14:25:00,137.61,137.61,137.46,137.57,8253.0,133.9349,133.9349,133.7889,133.896,8253.0
2024-12-03 14:30:00,137.57,137.69,137.55,137.68,4386.0,133.896,134.0128,133.8765,134.0031,4386.0
2024-12-03 14:35:00,137.67,137.67,137.53,137.53,2901.0,133.9933,133.9933,133.8571,133.8571,2901.0
2024-12-03 14:40:00,137.55,137.55,137.43,137.43,7054.0,133.8765,133.8765,133.7597,133.7597,7054.0
2024-12-03 14:45:00,137.43,137.46,137.4,137.44,8504.0,133.7597,133.7889,133.7305,133.7695,8504.0
2024-12-03 14:50:00,137.45,137.51,137.4,137.49,8891.0,133.7792,133.8376,133.7305,133.8181,8891.0
2024-12-03 14:55:00,137.48,137.54,137.46,137.49,8107.0,133.8084,133.8668,133.7889,133.8181,8107.0
2024-12-03 15:00:00,137.49,137.51,137.42,137.44,10447.0,133.8181,133.8376,133.75,133.7695,10447.0
2024-12-03 15:05:00,137.47,137.47,137.39,137.45,8102.0,133.7987,133.7987,133.7208,133.7792,8102.0
2024-12-03 15:10:00,137.48,137.52,137.47,137.48,12300.0,133.8084,133.8473,133.7987,133.8084,12300.0
2024-12-03 15:15:00,137.51,137.55,137.45,137.55,9001.0,133.8376,133.8765,133.7792,133.8765,9001.0
2024-12-03 15:20:00,137.56,137.6,137.52,137.52,8833.0,133.8863,133.9252,133.8473,133.8473,8833.0
2024-12-03 15:25:00,137.53,137.56,137.47,137.49,10409.0,133.8571,133.8863,133.7987,133.8181,10409.0
2024-12-03 15:30:00,137.47,137.6,137.37,137.49,12312.0,133.7987,133.9252,133.7013,133.8181,12312.0
2024-12-03 15:35:00,137.47,137.5,137.39,137.44,17955.0,133.7987,133.8279,133.7208,133.7695,17955.0
2024-12-03 15:40:00,137.4,137.43,137.37,137.39,18668.0,133.7305,133.7597,133.7013,133.7208,18668.0
2024-12-03 15:45:00,137.37,137.37,137.0,137.09,35816.0,133.7013,133.7013,133.3412,133.4288,35816.0
2024-12-03 15:50:00,137.12,137.12,136.72,136.8,54774.0,133.458,133.458,133.0687,133.1466,54774.0
2024-12-03 15:55:00,136.76,136.82,136.51,136.8,184974.0,133.1076,133.166,132.8643,133.1466,184974.0
2024-12-04 09:30:00,136.05,136.47,135.67,135.93,35586.0,132.4166,132.8254,132.0467,132.2998,35586.0
2024-12-04 09:35:00,135.89,136.15,135.68,136.1,26127.0,132.2609,132.5139,132.0565,132.4653,26127.0
2024-12-04 09:40:00,136.15,136.15,135.82,135.82,27203.0,132.5139,132.5139,132.1927,132.1927,27203.0
2024-12-04 09:45:00,135.81,135.95,135.61,135.64,10494.0,132.183,132.3193,131.9884,132.0176,10494.0
2024-12-04 09:50:00,135.64,135.69,135.37,135.45,10921.0,132.0176,132.0662,131.7548,131.8326,10921.0
2024-12-04 09:55:00,135.43,135.63,135.35,135.55,53654.0,131.8132,132.0078,131.7353,131.93,53654.0
2024-12-04 10:00:00,135.54,135.58,135.39,135.53,18962.0,131.9202,131.9592,131.7742,131.9105,18962.0
2024-12-04 10:05:00,135.54,135.78,135.54,135.76,26797.0,131.9202,132.1538,131.9202,132.1343,26797.0
2024-12-04 10:10:00,135.71,135.78,135.52,135.67,27557.0,132.0857,132.1538,131.9008,132.0467,27557.0
2024-12-04 10:15:00,135.67,136.02,135.63,135.95,21507.0,132.0467,132.3874,132.0078,132.3193,21507.0
2024-12-04 10:20:00,135.92,136.15,135.9,136.02,16841.0,132.2901,132.5139,132.2706,132.3874,16841.0
2024-12-04 10:25:00,136.09,136.09,135.86,135.94,15064.0,132.4555,132.4555,132.2317,132.3095,15064.0
2024-12-04 10:30:00,135.97,136.0,135.88,135.94,17505.0,132.3387,132.3679,132.2511,132.3095,17505.0
2024-12-04 10:35:00,135.92,136.09,135.88,135.99,26309.0,132.2901,132.4555,132.2511,132.3582,26309.0
2024-12-04 10:40:00,136.01,136.01,135.78,135.87,10615.0,132.3777,132.3777,132.1538,132.2414,10615.0
2024-12-04 10:45:00,135.88,135.99,135.84,135.92,7218.0,132.2511,132.3582,132.2122,132.2901,7218.0
2024-12-04 10:50:00,135.89,135.93,135.69,135.73,4745.0,132.2609,132.2998,132.0662,132.1051,4745.0
2024-12-04 10:55:00,135.72,135.9,135.72,135.89,11854.0,132.0954,132.2706,132.0954,132.2609,11854.0
2024-12-04 11:00:00,135.89,135.97,135.87,135.9,11579.0,132.2609,132.3387,132.2414,132.2706,11579.0
2024-12-04 11:05:00,135.92,135.99,135.9,135.97,7393.0,132.2901,132.3582,132.2706,132.3387,7393.0
2024-12-04 11:10:00,136.0,136.1,135.99,136.09,9733.0,132.3679,132.4653,132.3582,132.4555,9733.0
2024-12-04 11:15:00,136.1,136.16,136.06,136.12,6808.0,132.4653,132.5237,132.4263,132.4847,6808.0
2024-12-04 11:20:00,136.13,136.35,136.13,136.35,6140.0,132.4945,132.7086,132.4945,132.7086,6140.0
2024-12-04 11:25:00,136.33,136.4,136.26,136.32,7180.0,132.6891,132.7573,132.621,132.6794,7180.0
2024-12-04 11:30:00,136.32,136.39,136.28,136.36,4634.0,132.6794,132.7475,132.6405,132.7183,4634.0
2024-12-04 11:35:00,136.34,136.35,136.31,136.35,1971.0,132.6989,132.7086,132.6697,132.7086,1971.0
2024-12-04 11:40:00,136.35,136.36,136.23,136.27,7043.0,132.7086,132.7183,132.5918,132.6307,7043.0
2024-12-04 11:45:00,136.27,136.3,136.22,136.29,2300.0,132.6307,132.6599,132.5821,132.6502,2300.0
2024-12-04 11:50:00,136.31,136.57,136.31,136.54,5701.0,132.6697,132.9227,132.6697,132.8935,5701.0
2024-12-04 11:55:00,136.53,136.53,136.39,136.45,4284.0,132.8838,132.8838,132.7475,132.8059,4284.0
2024-12-04 12:00:00,136.48,136.52,136.38,136.38,6646.0,132.8351,132.874,132.7378,132.7378,6646.0
2024-12-04 12:05:00,136.44,136.52,136.42,136.44,3900.0,132.7962,132.874,132.7767,132.7962,3900.0
2024-12-04 12:10:00,136.44,136.45,136.39,136.43,1684.0,132.7962,132.8059,132.7475,132.7865,1684.0
2024-12-04 12:15:00,136.43,136.5,136.33,136.33,4498.0,132.7865,132.8546,132.6891,132.6891,4498.0
2024-12-04 12:20:00,136.33,136.4,136.26,136.27,6063.0,132.6891,132.7573,132.621,132.6307,6063.0
2024-12-04 12:25:00,136.25,136.33,136.2,136.22,13107.0,132.6113,132.6891,132.5626,132.5821,13107.0
2024-12-04 12:30:00,136.27,136.43,136.27,136.4,6438.0,132.6307,132.7865,132.6307,132.7573,6438.0
2024-12-04 12:35:00,136.44,136.54,136.44,136.53,10816.0,132.7962,132.8935,132.7962,132.8838,10816.0
2024-12-04 12:40:00,136.52,136.56,136.5,136.52,3559.0,132.874,132.913,132.8546,132.874,3559.0
2024-12-04 12:45:00,136.52,136.53,136.44,136.5,3306.0,132.874,132.8838,132.7962,132.8546,3306.0
2024-12-04 12:50:00,136.51,136.57,136.5,136.57,2768.0,132.8643,132.9227,132.8546,132.9227,2768.0
2024-12-04 12:55:00,136.57,136.62,136.53,136.53,6511.0,132.9227,132.9714,132.8838,132.8838,6511.0
2024-12-04 13:00:00,136.54,136.57,136.33,136.33,3854.0,132.8935,132.9227,132.6891,132.6891,3854.0
2024-12-04 13:05:00,136.37,136.4,136.29,136.29,4159.0,132.7281,132.7573,132.6502,132.6502,4159.0
2024-12-04 13:10:00,136.31,136.36,136.28,136.36,10626.0,132.6697,132.7183,132.6405,132.7183,10626.0
2024-12-04 13:15:00,136.36,136.43,136.33,136.35,24073.0,132.7183,132.7865,132.6891,132.7086,24073.0
2024-12-04 13:20:00,136.34,136.38,136.29,136.29,2901.0,132.6989,132.7378,132.6502,132.6502,2901.0
2024-12-04 13:25:00,136.25,136.35,136.23,136.32,4298.0,132.6113,132.7086,132.5918,132.6794,4298.0
2024-12-04 13:30:00,136.32,136.32,136.21,136.21,3338.0,132.6794,132.6794,132.5723,132.5723,3338.0
2024-12-04 13:35:00,136.22,136.32,136.18,136.31,11828.0,132.5821,132.6794,132.5431,132.6697,11828.0
2024-12-04 13:40:00,136.28,136.32,136.26,136.32,5122.0,132.6405,132.6794,132.621,132.6794,5122.0
2024-12-04 13:45:00,136.36,136.38,136.33,136.38,3901.0,132.7183,132.7378,132.6891,132.7378,3901.0
2024-12-04 13:50:00,136.35,136.39,136.31,136.33,6942.0,132.7086,132.7475,132.6697,132.6891,6942.0
2024-12-04 13:55:00,136.35,136.4,136.33,136.35,5790.0,132.7086,132.7573,132.6891,132.7086,5790.0
2024-12-04 14:00:00,136.32,136.55,136.3,136.52,37956.0,132.6794,132.9032,132.6599,132.874,37956.0
2024-12-04 14:05:00,136.56,136.57,136.42,136.53,7098.0,132.913,132.9227,132.7767,132.8838,7098.0
2024-12-04 14:10:00,136.54,136.7,136.54,136.63,7946.0,132.8935,133.0492,132.8935,132.9811,7946.0
2024-12-04 14:15:00,136.65,136.69,136.59,136.66,6320.0,133.0006,133.0395,132.9422,133.0103,6320.0
2024-12-04 14:20:00,136.65,136.75,136.65,136.74,13681.0,133.0006,133.0979,133.0006,133.0882,13681.0
2024-12-04 14:25:00,136.74,136.74,136.5,136.52,6035.0,133.0882,133.0882,132.8546,132.874,6035.0
2024-12-04 14:30:00,136.5,136.55,136.44,136.53,5157.0,132.8546,132.9032,132.7962,132.8838,5157.0
2024-12-04 14:35:00,136.55,136.59,136.48,136.48,4996.0,132.9032,132.9422,132.8351,132.8351,4996.0
2024-12-04 14:40:00,136.5,136.5,136.36,136.4,7401.0,132.8546,132.8546,132.7183,132.7573,7401.0
2024-12-04 14:45:00,136.4,136.45,136.38,136.41,7985.0,132.7573,132.8059,132.7378,132.767,7985.0
2024-12-04 14:50:00,136.39,136.5,136.35,136.44,10454.0,132.7475,132.8546,132.7086,132.7962,10454.0
2024-12-04 14:55:00,136.45,136.5,136.42,136.48,6002.0,132.8059,132.8546,132.7767,132.8351,6002.0
2024-12-04 15:00:00,136.48,136.51,136.42,136.49,7211.0,132.8351,132.8643,132.7767,132.8448,7211.0
2024-12-04 15:05:00,136.51,136.57,136.41,136.43,13158.0,132.8643,132.9227,132.767,132.7865,13158.0
2024-12-04 15:10:00,136.43,136.62,136.43,136.58,10736.0,132.7865,132.9714,132.7865,132.9324,10736.0
2024-12-04 15:15:00,136.58,136.62,136.55,136.61,9275.0,132.9324,132.9714,132.9032,132.9616,9275.0
2024-12-04 15:20:00,136.62,136.67,136.54,136.54,6708.0,132.9714,133.02,132.8935,132.8935,6708.0
2024-12-04 15:25:00,136.56,136.74,136.55,136.64,11147.0,132.913,133.0882,132.9032,132.9908,11147.0
2024-12-04 15:30:00,136.63,136.68,136.55,136.68,13258.0,132.9811,133.0298,132.9032,133.0298,13258.0
2024-12-04 15:35:00,136.67,136.71,136.59,136.62,9546.0,133.02,133.059,132.9422,132.9714,9546.0
2024-12-04 15:40:00,136.61,136.65,136.56,136.56,9075.0,132.9616,133.0006,132.913,132.913,9075.0
2024-12-04 15:45:00,136.57,136.69,136.56,136.66,16705.0,132.9227,133.0395,132.913,133.0103,16705.0
2024-12-04 15:50:00,136.63,136.64,136.49,136.58,30815.0,132.9811,132.9908,132.8448,132.9324,30815.0
2024-12-04 15:55:00,136.56,136.79,136.45,136.79,90896.0,132.913,133.1368,132.8059,133.1368,90896.0
2024-12-05 09:30:00,137.09,137.54,136.91,137.41,37724.0,133.4288,133.8668,133.2536,133.7403,37724.0
2024-12-05 09:35:00,137.41,137.64,137.17,137.64,11399.0,133.7403,133.9641,133.5067,133.9641,11399.0
2024-12-05 09:40:00,137.65,137.65,137.24,137.24,7538.0,133.9739,133.9739,133.5748,133.5748,7538.0
2024-12-05 09:45:00,137.29,137.43,137.22,137.22,8322.0,133.6235,133.7597,133.5554,133.5554,8322.0
2024-12-05 09:50:00,137.26,137.35,137.05,137.05,21036.0,133.5943,133.6819,133.3899,133.3899,21036.0
2024-12-05 09:55:00,137.11,137.12,136.94,137.1,6894.0,133.4483,133.458,133.2828,133.4386,6894.0
2024-12-05 10:00:00,137.04,137.07,136.9,137.06,13871.0,133.3802,133.4094,133.2439,133.3996,13871.0
2024-12-05 10:05:00,137.06,137.33,137.06,137.19,13528.0,133.3996,133.6624,133.3996,133.5262,13528.0
2024-12-05 10:10:00,137.15,137.24,137.06,137.19,6983.0,133.4872,133.5748,133.3996,133.5262,6983.0
2024-12-05 10:15:00,137.19,137.22,137.01,137.05,6642.0,133.5262,133.5554,133.351,133.3899,6642.0
2024-12-05 10:20:00,137.04,137.18,136.96,137.01,6860.0,133.3802,133.5164,133.3023,133.351,6860.0
2024-12-05 10:25:00,137.02,137.02,136.89,136.9,8399.0,133.3607,133.3607,133.2342,133.2439,8399.0
2024-12-05 10:30:00,136.78,136.87,136.69,136.87,8087.0,133.1271,133.2147,133.0395,133.2147,8087.0
2024-12-05 10:35:00,136.86,136.87,136.75,136.84,8270.0,133.205,133.2147,133.0979,133.1855,8270.0
2024-12-05 10:40:00,136.83,136.94,136.68,136.87,11205.0,133.1758,133.2828,133.0298,133.2147,11205.0
2024-12-05 10:45:00,136.85,137.03,136.83,136.94,6028.0,133.1952,133.3704,133.1758,133.2828,6028.0
2024-12-05 10:50:00,136.93,136.97,136.81,136.81,7166.0,133.2731,133.312,133.1563,133.1563,7166.0
2024-12-05 10:55:00,136.79,136.84,136.74,136.83,9606.0,133.1368,133.1855,133.0882,133.1758,9606.0
2024-12-05 11:00:00,136.79,136.83,136.71,136.72,8476.0,133.1368,133.1758,133.059,133.0687,8476.0
2024-12-05 11:05:00,136.74,136.77,136.66,136.69,7042.0,133.0882,133.1174,133.0103,133.0395,7042.0
2024-12-05 11:10:00,136.68,136.73,136.6,136.73,6759.0,133.0298,133.0784,132.9519,133.0784,6759.0
2024-12-05 11:15:00,136.74,136.78,136.66,136.77,8269.0,133.0882,133.1271,133.0103,133.1174,8269.0
2024-12-05 11:20:00,136.72,136.75,136.68,136.73,5734.0,133.0687,133.0979,133.0298,133.0784,5734.0
2024-12-05 11:25:00,136.72,136.86,136.72,136.81,14765.0,133.0687,133.205,133.0687,133.1563,14765.0
2024-12-05 11:30:00,136.82,137.04,136.82,136.99,12124.0,133.166,133.3802,133.166,133.3315,12124.0
2024-12-05 11:35:00,137.03,137.03,136.76,136.87,92920.0,133.3704,133.3704,133.1076,133.2147,92920.0
2024-12-05 11:40:00,136.9,137.01,136.85,136.97,13759.0,133.2439,133.351,133.1952,133.312,13759.0
2024-12-05 11:45:00,136.98,136.99,136.9,136.97,8287.0,133.3218,133.3315,133.2439,133.312,8287.0
2024-12-05 11:50:00,136.99,137.03,136.94,136.99,6569.0,133.3315,133.3704,133.2828,133.3315,6569.0
2024-12-05 11:55:00,136.98,137.02,136.91,137.0,5611.0,133.3218,133.3607,133.2536,133.3412,5611.0
2024-12-05 12:00:00,136.98,137.11,136.98,137.09,5993.0,133.3218,133.4483,133.3218,133.4288,5993.0
2024-12-05 12:05:00,137.08,137.11,137.06,137.06,3216.0,133.4191,133.4483,133.3996,133.3996,3216.0
2024-12-05 12:10:00,137.04,137.07,136.92,136.92,5233.0,133.3802,133.4094,133.2634,133.2634,5233.0
2024-12-05 12:15:00,136.92,137.06,136.92,136.98,7579.0,133.2634,133.3996,133.2634,133.3218,7579.0
2024-12-05 12:20:00,136.99,137.08,136.95,137.08,6212.0,133.3315,133.4191,133.2926,133.4191,6212.0
2024-12-05 12:25:00,137.06,137.14,137.03,137.08,4837.0,133.3996,133.4775,133.3704,133.4191,4837.0
2024-12-05 12:30:00,137.09,137.12,137.05,137.1,4214.0,133.4288,133.458,133.3899,133.4386,4214.0
2024-12-05 12:35:00,137.11,137.19,137.09,137.19,7759.0,133.4483,133.5262,133.4288,133.5262,7759.0
2024-12-05 12:40:00,137.21,137.3,137.19,137.3,4548.0,133.5456,133.6332,133.5262,133.6332,4548.0
2024-12-05 12:45:00,137.29,137.4,137.28,137.37,7557.0,133.6235,133.7305,133.6138,133.7013,7557.0
2024-12-05 12:50:00,137.38,137.39,137.3,137.33,12598.0,133.7111,133.7208,133.6332,133.6624,12598.0
2024-12-05 12:55:00,137.3,137.34,137.21,137.29,10036.0,133.6332,133.6721,133.5456,133.6235,10036.0
2024-12-05 13:00:00,137.31,137.36,137.28,137.35,6706.0,133.643,133.6916,133.6138,133.6819,6706.0
2024-12-05 13:05:00,137.36,137.39,137.3,137.32,9395.0,133.6916,133.7208,133.6332,133.6527,9395.0
2024-12-05 13:10:00,137.33,137.53,137.33,137.49,9756.0,133.6624,133.8571,133.6624,133.8181,9756.0
2024-12-05 13:15:00,137.51,137.69,137.5,137.69,6934.0,133.8376,134.0128,133.8279,134.0128,6934.0
2024-12-05 13:20:00,137.74,137.81,137.69,137.78,14219.0,134.0615,134.1296,134.0128,134.1004,14219.0
2024-12-05 13:25:00,137.75,137.86,137.75,137.82,5650.0,134.0712,134.1783,134.0712,134.1393,5650.0
2024-12-05 13:30:00,137.82,137.87,137.75,137.8,8037.0,134.1393,134.188,134.0712,134.1199,8037.0
2024-12-05 13:35:00,137.82,137.91,137.77,137.78,8366.0,134.1393,134.2269,134.0907,134.1004,8366.0
2024-12-05 13:40:00,137.77,137.91,137.74,137.9,7332.0,134.0907,134.2269,134.0615,134.2172,7332.0
2024-12-05 13:45:00,137.89,137.97,137.89,137.95,8313.0,134.2075,134.2853,134.2075,134.2659,8313.0
2024-12-05 13:50:00,137.97,138.0,137.94,137.97,7692.0,134.2853,134.3145,134.2561,134.2853,7692.0
2024-12-05 13:55:00,137.98,138.06,137.88,138.03,5115.0,134.2951,134.3729,134.1977,134.3437,5115.0
2024-12-05 14:00:00,138.06,138.06,137.97,138.03,9543.0,134.3729,134.3729,134.2853,134.3437,9543.0
2024-12-05 14:05:00,138.03,138.08,137.92,137.92,10140.0,134.3437,134.3924,134.2367,134.2367,10140.0
2024-12-05 14:10:00,137.94,137.95,137.86,137.87,9033.0,134.2561,134.2659,134.1783,134.188,9033.0
2024-12-05 14:15:00,137.87,137.88,137.68,137.73,7647.0,134.188,134.1977,134.0031,134.0517,7647.0
2024-12-05 14:20:00,137.73,137.76,137.64,137.67,9856.0,134.0517,134.0809,133.9641,133.9933,9856.0
2024-12-05 14:25:00,137.69,137.75,137.61,137.61,11747.0,134.0128,134.0712,133.9349,133.9349,11747.0
2024-12-05 14:30:00,137.65,137.73,137.62,137.67,7926.0,133.9739,134.0517,133.9447,133.9933,7926.0
2024-12-05 14:35:00,137.68,137.78,137.65,137.65,7989.0,134.0031,134.1004,133.9739,133.9739,7989.0
2024-12-05 14:40:00,137.67,137.67,137.61,137.63,6233.0,133.9933,133.9933,133.9349,133.9544,6233.0
2024-12-05 14:45:00,137.64,137.68,137.58,137.61,9158.0,133.9641,134.0031,133.9057,133.9349,9158.0
2024-12-05 14:50:00,137.62,137.66,137.6,137.66,8997.0,133.9447,133.9836,133.9252,133.9836,8997.0
2024-12-05 14:55:00,137.67,137.69,137.62,137.66,7515.0,133.9933,134.0128,133.9447,133.9836,7515.0
2024-12-05 15:00:00,137.66,137.7,137.63,137.69,8603.0,133.9836,134.0225,133.9544,134.0128,8603.0
2024-12-05 15:05:00,137.67,137.73,137.63,137.69,11904.0,133.9933,134.0517,133.9544,134.0128,11904.0
2024-12-05 15:10:00,137.7,137.8,137.69,137.76,8685.0,134.0225,134.1199,134.0128,134.0809,8685.0
2024-12-05 15:15:00,137.78,137.79,137.67,137.69,22098.0,134.1004,134.1101,133.9933,134.0128,22098.0
2024-12-05 15:20:00,137.71,137.77,137.63,137.65,16317.0,134.0323,134.0907,133.9544,133.9739,16317.0
2024-12-05 15:25:00,137.69,138.06,137.68,138.04,26459.0,134.0128,134.3729,134.0031,134.3535,26459.0
2024-12-05 15:30:00,138.06,138.18,138.02,138.12,15553.0,134.3729,134.4897,134.334,134.4313,15553.0
2024-12-05 15:35:00,138.12,138.25,138.12,138.23,41557.0,134.4313,134.5578,134.4313,134.5384,41557.0
2024-12-05 15:40:00,138.23,138.29,138.16,138.26,18394.0,134.5384,134.5968,134.4703,134.5676,18394.0
2024-12-05 15:45:00,138.26,138.28,138.17,138.23,22247.0,134.5676,134.587,134.48,134.5384,22247.0
2024-12-05 15:50:00,138.24,138.32,138.1,138.16,43699.0,134.5481,134.626,134.4119,134.4703,43699.0
2024-12-05 15:55:00,138.16,138.25,138.03,138.16,142303.0,134.4703,134.5578,134.3437,134.4703,142303.0
2024-12-06 09:30:00,137.49,137.76,137.04,137.64,44036.0,135.0299,135.2951,134.5879,135.1772,44036.0
2024-12-06 09:35:00,137.56,137.7,137.11,137.66,10284.0,135.0986,135.2361,134.6567,135.1968,10284.0
2024-12-06 09:40:00,137.7,137.77,137.53,137.53,10688.0,135.2361,135.3049,135.0692,135.0692,10688.0
2024-12-06 09:45:00,137.53,137.67,137.39,137.41,13445.0,135.0692,135.2067,134.9317,134.9513,13445.0
2024-12-06 09:50:00,137.4,137.71,137.4,137.52,13765.0,134.9415,135.2459,134.9415,135.0593,13765.0
2024-12-06 09:55:00,137.59,137.75,137.55,137.62,9877.0,135.1281,135.2852,135.0888,135.1576,9877.0
2024-12-06 10:00:00,137.65,137.65,137.32,137.44,10707.0,135.187,135.187,134.8629,134.9808,10707.0
2024-12-06 10:05:00,137.43,137.44,137.09,137.19,12320.0,134.971,134.9808,134.637,134.7353,12320.0
2024-12-06 10:10:00,137.18,137.19,136.85,136.88,13338.0,134.7254,134.7353,134.4013,134.4308,13338.0
2024-12-06 10:15:00,136.9,136.9,136.67,136.8,7144.0,134.4504,134.4504,134.2246,134.3522,7144.0
2024-12-06 10:20:00,136.8,137.0,136.77,136.97,5584.0,134.3522,134.5487,134.3228,134.5192,5584.0
2024-12-06 10:25:00,136.97,136.98,136.59,136.59,11537.0,134.5192,134.529,134.146,134.146,11537.0
2024-12-06 10:30:00,136.64,136.64,136.26,136.26,22993.0,134.1951,134.1951,133.8219,133.8219,22993.0
2024-12-06 10:35:00,136.33,136.36,136.17,136.21,10616.0,133.8906,133.9201,133.7335,133.7728,10616.0
2024-12-06 10:40:00,136.24,136.36,136.17,136.27,11946.0,133.8023,133.9201,133.7335,133.8317,11946.0
2024-12-06 10:45:00,136.24,136.28,136.05,136.08,11354.0,133.8023,133.8415,133.6157,133.6451,11354.0
2024-12-06 10:50:00,136.08,136.36,136.06,136.36,8204.0,133.6451,133.9201,133.6255,133.9201,8204.0
2024-12-06 10:55:00,136.36,136.36,136.15,136.15,8257.0,133.9201,133.9201,133.7139,133.7139,8257.0
2024-12-06 11:00:00,136.2,136.2,136.0,136.03,10472.0,133.763,133.763,133.5665,133.596,10472.0
2024-12-06 11:05:00,136.09,136.27,136.03,136.13,9930.0,133.6549,133.8317,133.596,133.6942,9930.0
2024-12-06 11:10:00,136.13,136.15,135.91,135.94,8316.0,133.6942,133.7139,133.4782,133.5076,8316.0
2024-12-06 11:15:00,135.93,136.0,135.86,135.86,10788.0,133.4978,133.5665,133.4291,133.4291,10788.0
2024-12-06 11:20:00,135.86,135.89,135.52,135.56,9643.0,133.4291,133.4585,133.0951,133.1344,9643.0
2024-12-06 11:25:00,135.56,135.65,135.55,135.61,8584.0,133.1344,133.2228,133.1246,133.1835,8584.0
2024-12-06 11:30:00,135.61,135.67,135.55,135.65,6322.0,133.1835,133.2425,133.1246,133.2228,6322.0
2024-12-06 11:35:00,135.64,135.79,135.63,135.74,3921.0,133.213,133.3603,133.2032,133.3112,3921.0
2024-12-06 11:40:00,135.75,135.76,135.69,135.75,3288.0,133.321,133.3308,133.2621,133.321,3288.0
2024-12-06 11:45:00,135.75,135.76,135.58,135.7,13911.0,133.321,133.3308,133.1541,133.2719,13911.0
2024-12-06 11:50:00,135.71,135.9,135.66,135.9,10284.0,133.2817,133.4683,133.2326,133.4683,10284.0
2024-12-06 11:55:00,135.93,135.94,135.55,135.63,8349.0,133.4978,133.5076,133.1246,133.2032,8349.0
2024-12-06 12:00:00,135.65,135.65,135.5,135.53,3526.0,133.2228,133.2228,133.0755,133.105,3526.0
2024-12-06 12:05:00,135.55,135.55,135.43,135.47,7433.0,133.1246,133.1246,133.0067,133.046,7433.0
2024-12-06 12:10:00,135.47,135.49,135.36,135.44,5384.0,133.046,133.0657,132.938,133.0166,5384.0
2024-12-06 12:15:00,135.47,135.48,135.35,135.46,9292.0,133.046,133.0559,132.9282,133.0362,9292.0
2024-12-06 12:20:00,135.47,135.58,135.41,135.45,5392.0,133.046,133.1541,132.9871,133.0264,5392.0
2024-12-06 12:25:00,135.49,135.58,135.48,135.53,4346.0,133.0657,133.1541,133.0559,133.105,4346.0
2024-12-06 12:30:00,135.53,135.59,135.52,135.53,6316.0,133.105,133.1639,133.0951,133.105,6316.0
2024-12-06 12:35:00,135.55,135.57,135.35,135.41,25388.0,133.1246,133.1442,132.9282,132.9871,25388.0
2024-12-06 12:40:00,135.42,135.51,135.35,135.49,9283.0,132.9969,133.0853,132.9282,133.0657,9283.0
2024-12-06 12:45:00,135.49,135.51,135.39,135.44,9307.0,133.0657,133.0853,132.9675,133.0166,9307.0
2024-12-06 12:50:00,135.47,135.55,135.44,135.51,6348.0,133.046,133.1246,133.0166,133.0853,6348.0
2024-12-06 12:55:00,135.55,135.67,135.55,135.67,7827.0,133.1246,133.2425,133.1246,133.2425,7827.0
2024-12-06 13:00:00,135.67,135.73,135.63,135.7,5726.0,133.2425,133.3014,133.2032,133.2719,5726.0
2024-12-06 13:05:00,135.69,135.84,135.63,135.8,5895.0,133.2621,133.4094,133.2032,133.3701,5895.0
2024-12-06 13:10:00,135.81,135.82,135.72,135.72,7024.0,133.3799,133.3898,133.2916,133.2916,7024.0
2024-12-06 13:15:00,135.75,135.78,135.7,135.73,4405.0,133.321,133.3505,133.2719,133.3014,4405.0
2024-12-06 13:20:00,135.75,135.75,135.55,135.61,7740.0,133.321,133.321,133.1246,133.1835,7740.0
2024-12-06 13:25:00,135.58,135.61,135.39,135.39,10744.0,133.1541,133.1835,132.9675,132.9675,10744.0
2024-12-06 13:30:00,135.44,135.47,135.37,135.4,4186.0,133.0166,133.046,132.9478,132.9773,4186.0
2024-12-06 13:35:00,135.36,135.4,135.35,135.39,6559.0,132.938,132.9773,132.9282,132.9675,6559.0
2024-12-06 13:40:00,135.41,135.42,135.21,135.38,26100.0,132.9871,132.9969,132.7907,132.9576,26100.0
2024-12-06 13:45:00,135.4,135.48,135.4,135.41,2988.0,132.9773,133.0559,132.9773,132.9871,2988.0
2024-12-06 13:50:00,135.36,135.44,135.36,135.43,3833.0,132.938,133.0166,132.938,133.0067,3833.0
2024-12-06 13:55:00,135.43,135.43,135.24,135.24,2861.0,133.0067,133.0067,132.8201,132.8201,2861.0
2024-12-06 14:00:00,135.28,135.28,135.19,135.19,5083.0,132.8594,132.8594,132.771,132.771,5083.0
2024-12-06 14:05:00,135.19,135.19,135.04,135.04,3085.0,132.771,132.771,132.6237,132.6237,3085.0
2024-12-06 14:10:00,135.03,135.03,134.85,134.85,3601.0,132.6139,132.6139,132.4371,132.4371,3601.0
2024-12-06 14:15:00,134.91,134.96,134.89,134.96,5859.0,132.4961,132.5452,132.4764,132.5452,5859.0
2024-12-06 14:20:00,134.94,135.05,134.94,134.94,5960.0,132.5255,132.6335,132.5255,132.5255,5960.0
2024-12-06 14:25:00,134.96,135.03,134.92,135.03,4379.0,132.5452,132.6139,132.5059,132.6139,4379.0
2024-12-06 14:30:00,135.04,135.05,134.95,134.95,4194.0,132.6237,132.6335,132.5353,132.5353,4194.0
2024-12-06 14:35:00,134.96,134.96,134.86,134.88,4311.0,132.5452,132.5452,132.4469,132.4666,4311.0
2024-12-06 14:40:00,134.84,135.0,134.84,135.0,8004.0,132.4273,132.5844,132.4273,132.5844,8004.0
2024-12-06 14:45:00,135.0,135.02,134.9,134.96,3477.0,132.5844,132.6041,132.4862,132.5452,3477.0
2024-12-06 14:50:00,134.98,135.01,134.96,134.96,1089.0,132.5648,132.5943,132.5452,132.5452,1089.0
2024-12-06 14:55:00,134.95,135.02,134.9,134.92,8184.0,132.5353,132.6041,132.4862,132.5059,8184.0
2024-12-06 15:00:00,134.92,134.92,134.84,134.84,2062.0,132.5059,132.5059,132.4273,132.4273,2062.0
2024-12-06 15:05:00,134.87,134.9,134.84,134.9,17817.0,132.4568,132.4862,132.4273,132.4862,17817.0
2024-12-06 15:10:00,134.93,134.93,134.85,134.87,4407.0,132.5157,132.5157,132.4371,132.4568,4407.0
2024-12-06 15:15:00,134.87,134.9,134.78,134.81,30188.0,132.4568,132.4862,132.3684,132.3978,30188.0
2024-12-06 15:20:00,134.81,134.82,134.71,134.76,12092.0,132.3978,132.4077,132.2996,132.3487,12092.0
2024-12-06 15:25:00,134.76,134.82,134.59,134.66,11514.0,132.3487,132.4077,132.1818,132.2505,11514.0
2024-12-06 15:30:00,134.66,134.74,134.6,134.74,18132.0,132.2505,132.3291,132.1916,132.3291,18132.0
2024-12-06 15:35:00,134.74,134.74,134.64,134.64,14146.0,132.3291,132.3291,132.2309,132.2309,14146.0
2024-12-06 15:40:00,134.67,134.67,134.5,134.64,35003.0,132.2603,132.2603,132.0934,132.2309,35003.0
2024-12-06 15:45:00,134.66,134.75,134.55,134.63,15107.0,132.2505,132.3389,132.1425,132.2211,15107.0
2024-12-06 15:50:00,134.63,134.77,134.53,134.74,27159.0,132.2211,132.3586,132.1228,132.3291,27159.0
2024-12-06 15:55:00,134.73,134.83,134.65,134.69,98999.0,132.3193,132.4175,132.2407,132.28,98999.0
2024-12-09 09:30:00,134.5,134.97,134.13,134.97,62869.0,132.0934,132.555,131.73,132.555,62869.0
2024-12-09 09:35:00,134.8,135.09,134.45,134.45,16853.0,132.388,132.6728,132.0443,132.0443,16853.0
2024-12-09 09:40:00,134.54,134.54,133.97,133.97,6259.0,132.1327,132.1327,131.5729,131.5729,6259.0
2024-12-09 09:45:00,133.97,134.03,133.45,133.45,37619.0,131.5729,131.6318,131.0622,131.0622,37619.0
2024-12-09 09:50:00,133.45,133.61,133.05,133.05,16607.0,131.0622,131.2193,130.6693,130.6693,16607.0
2024-12-09 09:55:00,133.0,133.14,132.92,133.08,44904.0,130.6202,130.7577,130.5417,130.6988,44904.0
2024-12-09 10:00:00,133.03,133.51,133.03,133.25,31159.0,130.6497,131.1211,130.6497,130.8658,31159.0
2024-12-09 10:05:00,133.15,133.29,132.97,132.97,16124.0,130.7675,130.905,130.5908,130.5908,16124.0
2024-12-09 10:10:00,132.94,133.22,132.94,132.99,19562.0,130.5613,130.8363,130.5613,130.6104,19562.0
2024-12-09 10:15:00,132.95,133.23,132.95,133.22,8554.0,130.5711,130.8461,130.5711,130.8363,8554.0
2024-12-09 10:20:00,133.25,133.51,133.22,133.5,17246.0,130.8658,131.1211,130.8363,131.1113,17246.0
2024-12-09 10:25:00,133.48,133.91,133.45,133.87,14648.0,131.0916,131.5139,131.0622,131.4747,14648.0
2024-12-09 10:30:00,133.89,133.89,133.62,133.84,25709.0,131.4943,131.4943,131.2291,131.4452,25709.0
2024-12-09 10:35:00,133.86,134.25,133.84,134.18,36823.0,131.4648,131.8479,131.4452,131.7791,36823.0
2024-12-09 10:40:00,134.18,134.25,133.96,134.02,13406.0,131.7791,131.8479,131.563,131.622,13406.0
2024-12-09 10:45:00,134.03,134.03,133.67,133.88,11185.0,131.6318,131.6318,131.2782,131.4845,11185.0
2024-12-09 10:50:00,133.87,134.06,133.87,134.01,9529.0,131.4747,131.6613,131.4747,131.6122,9529.0
2024-12-09 10:55:00,134.02,134.18,133.96,134.07,20451.0,131.622,131.7791,131.563,131.6711,20451.0
2024-12-09 11:00:00,134.07,134.27,133.95,134.27,35208.0,131.6711,131.8675,131.5532,131.8675,35208.0
2024-12-09 11:05:00,134.26,134.41,134.21,134.38,13134.0,131.8577,132.005,131.8086,131.9755,13134.0
2024-12-09 11:10:00,134.42,134.48,134.18,134.22,11051.0,132.0148,132.0737,131.7791,131.8184,11051.0
2024-12-09 11:15:00,134.24,134.35,134.16,134.19,6602.0,131.838,131.9461,131.7595,131.7889,6602.0
2024-12-09 11:20:00,134.18,134.23,134.07,134.09,8322.0,131.7791,131.8282,131.6711,131.6907,8322.0
2024-12-09 11:25:00,134.07,134.11,134.01,134.05,6992.0,131.6711,131.7104,131.6122,131.6514,6992.0
2024-12-09 11:30:00,134.02,134.11,133.99,134.0,6317.0,131.622,131.7104,131.5925,131.6023,6317.0
2024-12-09 11:35:00,134.03,134.03,133.79,133.8,8106.0,131.6318,131.6318,131.3961,131.4059,8106.0
2024-12-09 11:40:00,133.8,133.84,133.69,133.69,7414.0,131.4059,131.4452,131.2979,131.2979,7414.0
2024-12-09 11:45:00,133.71,133.75,133.59,133.72,6076.0,131.3175,131.3568,131.1997,131.3273,6076.0
2024-12-09 11:50:00,133.69,133.73,133.61,133.69,9720.0,131.2979,131.3372,131.2193,131.2979,9720.0
2024-12-09 11:55:00,133.69,133.75,133.65,133.69,6300.0,131.2979,131.3568,131.2586,131.2979,6300.0
2024-12-09 12:00:00,133.7,133.7,133.42,133.42,8435.0,131.3077,131.3077,131.0327,131.0327,8435.0
2024-12-09 12:05:00,133.42,133.42,133.22,133.22,4981.0,131.0327,131.0327,130.8363,130.8363,4981.0
2024-12-09 12:10:00,133.22,133.35,133.19,133.25,5477.0,130.8363,130.964,130.8068,130.8658,5477.0
2024-12-09 12:15:00,133.25,133.43,133.24,133.43,4513.0,130.8658,131.0425,130.8559,131.0425,4513.0
2024-12-09 12:20:00,133.42,133.42,133.27,133.32,4790.0,131.0327,131.0327,130.8854,130.9345,4790.0
2024-12-09 12:25:00,133.32,133.37,133.23,133.23,8063.0,130.9345,130.9836,130.8461,130.8461,8063.0
2024-12-09 12:30:00,133.24,133.34,133.18,133.34,8282.0,130.8559,130.9541,130.797,130.9541,8282.0
2024-12-09 12:35:00,133.34,133.49,133.31,133.49,8330.0,130.9541,131.1015,130.9247,131.1015,8330.0
2024-12-09 12:40:00,133.46,133.55,133.43,133.55,6522.0,131.072,131.1604,131.0425,131.1604,6522.0
2024-12-09 12:45:00,133.54,133.74,133.5,133.73,7902.0,131.1506,131.347,131.1113,131.3372,7902.0
2024-12-09 12:50:00,133.71,133.83,133.71,133.83,9402.0,131.3175,131.4354,131.3175,131.4354,9402.0
2024-12-09 12:55:00,133.8,133.95,133.78,133.84,29232.0,131.4059,131.5532,131.3863,131.4452,29232.0
2024-12-09 13:00:00,133.83,133.83,133.53,133.56,12351.0,131.4354,131.4354,131.1407,131.1702,12351.0
2024-12-09 13:05:00,133.57,133.65,133.54,133.58,5176.0,131.18,131.2586,131.1506,131.1898,5176.0
2024-12-09 13:10:00,133.58,133.6,133.56,133.56,4521.0,131.1898,131.2095,131.1702,131.1702,4521.0
2024-12-09 13:15:00,133.57,133.61,133.46,133.49,4674.0,131.18,131.2193,131.072,131.1015,4674.0
2024-12-09 13:20:00,133.53,133.62,133.47,133.55,3783.0,131.1407,131.2291,131.0818,131.1604,3783.0
2024-12-09 13:25:00,133.55,133.6,133.48,133.56,22228.0,131.1604,131.2095,131.0916,131.1702,22228.0
2024-12-09 13:30:00,133.56,133.58,133.5,133.57,6089.0,131.1702,131.1898,131.1113,131.18,6089.0
2024-12-09 13:35:00,133.59,133.72,133.58,133.64,5970.0,131.1997,131.3273,131.1898,131.2488,5970.0
2024-12-09 13:40:00,133.65,133.79,133.62,133.62,8763.0,131.2586,131.3961,131.2291,131.2291,8763.0
2024-12-09 13:45:00,133.59,133.66,133.53,133.63,6489.0,131.1997,131.2684,131.1407,131.239,6489.0
2024-12-09 13:50:00,133.62,133.66,133.54,133.56,7009.0,131.2291,131.2684,131.1506,131.1702,7009.0
2024-12-09 13:55:00,133.56,133.62,133.48,133.48,3585.0,131.1702,131.2291,131.0916,131.0916,3585.0
2024-12-09 14:00:00,133.49,133.49,133.27,133.32,8192.0,131.1015,131.1015,130.8854,130.9345,8192.0
2024-12-09 14:05:00,133.33,133.4,133.28,133.29,8722.0,130.9443,131.0131,130.8952,130.905,8722.0
2024-12-09 14:10:00,133.28,133.31,133.24,133.27,4413.0,130.8952,130.9247,130.8559,130.8854,4413.0
2024-12-09 14:15:00,133.26,133.28,133.2,133.25,7693.0,130.8756,130.8952,130.8166,130.8658,7693.0
2024-12-09 14:20:00,133.25,133.31,133.23,133.28,7962.0,130.8658,130.9247,130.8461,130.8952,7962.0
2024-12-09 14:25:00,133.29,133.31,133.21,133.24,4824.0,130.905,130.9247,130.8265,130.8559,4824.0
2024-12-09 14:30:00,133.24,133.24,133.2,133.22,7936.0,130.8559,130.8559,130.8166,130.8363,7936.0
2024-12-09 14:35:00,133.22,133.29,133.21,133.22,6507.0,130.8363,130.905,130.8265,130.8363,6507.0
2024-12-09 14:40:00,133.23,133.26,133.15,133.23,10810.0,130.8461,130.8756,130.7675,130.8461,10810.0
2024-12-09 14:45:00,133.22,133.27,133.2,133.24,7253.0,130.8363,130.8854,130.8166,130.8559,7253.0
2024-12-09 14:50:00,133.25,133.27,133.18,133.18,6245.0,130.8658,130.8854,130.797,130.797,6245.0
2024-12-09 14:55:00,133.21,133.22,133.07,133.11,12949.0,130.8265,130.8363,130.689,130.7283,12949.0
2024-12-09 15:00:00,133.1,133.17,133.03,133.05,10078.0,130.7184,130.7872,130.6497,130.6693,10078.0
2024-12-09 15:05:00,133.06,133.07,131.59,132.56,227594.0,130.6792,130.689,129.2355,130.1881,227594.0
2024-12-09 15:10:00,132.5,133.52,132.46,132.97,142227.0,130.1292,131.1309,130.0899,130.5908,142227.0
2024-12-09 15:15:00,133.0,133.02,132.61,132.81,29603.0,130.6202,130.6399,130.2372,130.4336,29603.0
2024-12-09 15:20:00,132.81,132.82,132.53,132.71,30443.0,130.4336,130.4434,130.1586,130.3354,30443.0
2024-12-09 15:25:00,132.71,133.11,132.68,133.05,20277.0,130.3354,130.7283,130.306,130.6693,20277.0
2024-12-09 15:30:00,133.05,133.13,132.91,132.96,18556.0,130.6693,130.7479,130.5318,130.5809,18556.0
2024-12-09 15:35:00,132.96,133.0,132.7,132.84,26508.0,130.5809,130.6202,130.3256,130.4631,26508.0
2024-12-09 15:40:00,132.84,132.95,132.78,132.84,12765.0,130.4631,130.5711,130.4042,130.4631,12765.0
2024-12-09 15:45:00,132.84,132.93,132.76,132.81,13735.0,130.4631,130.5515,130.3845,130.4336,13735.0
2024-12-09 15:50:00,132.77,132.84,132.55,132.75,32069.0,130.3943,130.4631,130.1783,130.3747,32069.0
2024-12-09 15:55:00,132.74,132.96,132.69,132.95,130904.0,130.3649,130.5809,130.3158,130.5711,130904.0
2024-12-10 09:30:00,132.22,132.47,131.98,132.25,35460.0,129.8542,130.0997,129.6185,129.8836,35460.0
2024-12-10 09:35:00,132.25,132.87,132.15,132.72,21751.0,129.8836,130.4926,129.7854,130.3452,21751.0
2024-12-10 09:40:00,132.63,132.71,132.33,132.63,32797.0,130.2568,130.3354,129.9622,130.2568,32797.0
2024-12-10 09:45:00,132.72,132.81,132.54,132.54,12853.0,130.3452,130.4336,130.1685,130.1685,12853.0
2024-12-10 09:50:00,132.51,132.74,132.51,132.67,11460.0,130.139,130.3649,130.139,130.2961,11460.0
2024-12-10 09:55:00,132.69,132.74,132.53,132.64,7210.0,130.3158,130.3649,130.1586,130.2667,7210.0
2024-12-10 10:00:00,132.59,132.63,132.43,132.43,6976.0,130.2176,130.2568,130.0604,130.0604,6976.0
2024-12-10 10:05:00,132.47,132.54,132.36,132.36,6725.0,130.0997,130.1685,129.9917,129.9917,6725.0
2024-12-10 10:10:00,132.39,132.59,132.33,132.45,5823.0,130.0211,130.2176,129.9622,130.0801,5823.0
2024-12-10 10:15:00,132.55,132.65,132.4,132.55,4914.0,130.1783,130.2765,130.031,130.1783,4914.0
2024-12-10 10:20:00,132.55,132.87,132.55,132.8,11028.0,130.1783,130.4926,130.1783,130.4238,11028.0
2024-12-10 10:25:00,132.83,132.93,132.71,132.81,13254.0,130.4533,130.5515,130.3354,130.4336,13254.0
2024-12-10 10:30:00,132.83,132.9,132.72,132.79,23855.0,130.4533,130.522,130.3452,130.414,23855.0
2024-12-10 10:35:00,132.77,133.0,132.74,132.78,40015.0,130.3943,130.6202,130.3649,130.4042,40015.0
2024-12-10 10:40:00,132.82,132.85,132.68,132.8,6713.0,130.4434,130.4729,130.306,130.4238,6713.0
2024-12-10 10:45:00,132.8,133.1,132.71,133.03,23227.0,130.4238,130.7184,130.3354,130.6497,23227.0
2024-12-10 10:50:00,133.03,133.35,133.03,133.24,7747.0,130.6497,130.964,130.6497,130.8559,7747.0
2024-12-10 10:55:00,133.22,133.56,133.22,133.27,18116.0,130.8363,131.1702,130.8363,130.8854,18116.0
2024-12-10 11:00:00,133.31,133.38,133.24,133.25,9614.0,130.9247,130.9934,130.8559,130.8658,9614.0
2024-12-10 11:05:00,133.42,133.58,133.27,133.51,7966.0,131.0327,131.1898,130.8854,131.1211,7966.0
2024-12-10 11:10:00,133.51,133.55,133.41,133.5,6763.0,131.1211,131.1604,131.0229,131.1113,6763.0
2024-12-10 11:15:00,133.5,133.62,133.41,133.41,10078.0,131.1113,131.2291,131.0229,131.0229,10078.0
2024-12-10 11:20:00,133.46,133.52,133.38,133.51,4647.0,131.072,131.1309,130.9934,131.1211,4647.0
2024-12-10 11:25:00,133.53,133.81,133.46,133.7,9170.0,131.1407,131.4157,131.072,131.3077,9170.0
2024-12-10 11:30:00,133.66,133.82,133.65,133.74,14174.0,131.2684,131.4256,131.2586,131.347,14174.0
2024-12-10 11:35:00,133.74,133.89,133.73,133.84,4077.0,131.347,131.4943,131.3372,131.4452,4077.0
2024-12-10 11:40:00,133.83,133.97,133.82,133.9,3763.0,131.4354,131.5729,131.4256,131.5041,3763.0
2024-12-10 11:45:00,133.9,133.97,133.86,133.91,4583.0,131.5041,131.5729,131.4648,131.5139,4583.0
2024-12-10 11:50:00,133.9,133.9,133.8,133.8,3385.0,131.5041,131.5041,131.4059,131.4059,3385.0
2024-12-10 11:55:00,133.79,133.79,133.61,133.66,4581.0,131.3961,131.3961,131.2193,131.2684,4581.0
2024-12-10 12:00:00,133.63,133.63,133.42,133.54,5583.0,131.239,131.239,131.0327,131.1506,5583.0
2024-12-10 12:05:00,133.5,133.6,133.5,133.53,3399.0,131.1113,131.2095,131.1113,131.1407,3399.0
2024-12-10 12:10:00,133.57,133.75,133.55,133.69,12518.0,131.18,131.3568,131.1604,131.2979,12518.0
2024-12-10 12:15:00,133.68,133.76,133.63,133.69,8211.0,131.2881,131.3666,131.239,131.2979,8211.0
2024-12-10 12:20:00,133.69,133.74,133.56,133.59,7573.0,131.2979,131.347,131.1702,131.1997,7573.0
2024-12-10 12:25:00,133.58,133.67,133.58,133.58,7566.0,131.1898,131.2782,131.1898,131.1898,7566.0
2024-12-10 12:30:00,133.58,133.68,133.51,133.53,10976.0,131.1898,131.2881,131.1211,131.1407,10976.0
2024-12-10 12:35:00,133.51,133.55,133.4,133.4,3917.0,131.1211,131.1604,131.0131,131.0131,3917.0
2024-12-10 12:40:00,133.42,133.53,133.35,133.44,6483.0,131.0327,131.1407,130.964,131.0524,6483.0
2024-12-10 12:45:00,133.43,133.48,133.39,133.45,3248.0,131.0425,131.0916,131.0032,131.0622,3248.0
2024-12-10 12:50:00,133.44,133.5,133.36,133.49,12548.0,131.0524,131.1113,130.9738,131.1015,12548.0
2024-12-10 12:55:00,133.52,133.52,133.18,133.33,34945.0,131.1309,131.1309,130.797,130.9443,34945.0
2024-12-10 13:00:00,133.32,133.35,133.07,133.21,5816.0,130.9345,130.964,130.689,130.8265,5816.0
2024-12-10 13:05:00,133.19,133.3,133.16,133.26,5038.0,130.8068,130.9149,130.7774,130.8756,5038.0
2024-12-10 13:10:00,133.27,133.38,133.27,133.31,5812.0,130.8854,130.9934,130.8854,130.9247,5812.0
2024-12-10 13:15:00,133.33,133.33,133.25,133.28,5852.0,130.9443,130.9443,130.8658,130.8952,5852.0
2024-12-10 13:20:00,133.32,133.36,133.22,133.28,4212.0,130.9345,130.9738,130.8363,130.8952,4212.0
2024-12-10 13:25:00,133.32,133.37,133.27,133.27,5754.0,130.9345,130.9836,130.8854,130.8854,5754.0
2024-12-10 13:30:00,133.25,133.25,133.16,133.16,5477.0,130.8658,130.8658,130.7774,130.7774,5477.0
2024-12-10 13:35:00,133.18,133.24,133.07,133.11,6490.0,130.797,130.8559,130.689,130.7283,6490.0
2024-12-10 13:40:00,133.12,133.21,133.07,133.08,12052.0,130.7381,130.8265,130.689,130.6988,12052.0
2024-12-10 13:45:00,133.11,133.19,133.05,133.19,4804.0,130.7283,130.8068,130.6693,130.8068,4804.0
2024-12-10 13:50:00,133.1,133.25,133.1,133.16,8398.0,130.7184,130.8658,130.7184,130.7774,8398.0
2024-12-10 13:55:00,133.15,133.31,133.09,133.28,4873.0,130.7675,130.9247,130.7086,130.8952,4873.0
2024-12-10 14:00:00,133.25,133.25,133.11,133.14,7082.0,130.8658,130.8658,130.7283,130.7577,7082.0
2024-12-10 14:05:00,133.14,133.24,133.14,133.24,3440.0,130.7577,130.8559,130.7577,130.8559,3440.0
2024-12-10 14:10:00,133.24,133.28,133.19,133.19,6271.0,130.8559,130.8952,130.8068,130.8068,6271.0
2024-12-10 14:15:00,133.23,133.29,133.17,133.27,8861.0,130.8461,130.905,130.7872,130.8854,8861.0
2024-12-10 14:20:00,133.28,133.29,133.22,133.22,3280.0,130.8952,130.905,130.8363,130.8363,3280.0
2024-12-10 14:25:00,133.22,133.28,133.16,133.27,4817.0,130.8363,130.8952,130.7774,130.8854,4817.0
2024-12-10 14:30:00,133.27,133.32,133.24,133.29,4674.0,130.8854,130.9345,130.8559,130.905,4674.0
2024-12-10 14:35:00,133.29,133.35,133.18,133.32,14491.0,130.905,130.964,130.797,130.9345,14491.0
2024-12-10 14:40:00,133.34,133.39,133.31,133.36,9838.0,130.9541,131.0032,130.9247,130.9738,9838.0
2024-12-10 14:45:00,133.36,133.57,133.36,133.49,9773.0,130.9738,131.18,130.9738,131.1015,9773.0
2024-12-10 14:50:00,133.47,133.52,133.43,133.5,11403.0,131.0818,131.1309,131.0425,131.1113,11403.0
2024-12-10 14:55:00,133.5,133.53,133.42,133.53,7029.0,131.1113,131.1407,131.0327,131.1407,7029.0
2024-12-10 15:00:00,133.61,133.76,133.58,133.76,7915.0,131.2193,131.3666,131.1898,131.3666,7915.0
2024-12-10 15:05:00,133.75,133.8,133.66,133.68,13602.0,131.3568,131.4059,131.2684,131.2881,13602.0
2024-12-10 15:10:00,133.71,133.76,133.68,133.7,9093.0,131.3175,131.3666,131.2881,131.3077,9093.0
2024-12-10 15:15:00,133.7,133.73,133.63,133.67,8372.0,131.3077,131.3372,131.239,131.2782,8372.0
2024-12-10 15:20:00,133.7,133.7,133.49,133.6,9399.0,131.3077,131.3077,131.1015,131.2095,9399.0
2024-12-10 15:25:00,133.61,133.67,133.48,133.61,10003.0,131.2193,131.2782,131.0916,131.2193,10003.0
2024-12-10 15:30:00,133.58,133.62,133.44,133.5,15191.0,131.1898,131.2291,131.0524,131.1113,15191.0
2024-12-10 15:35:00,133.5,133.52,133.36,133.36,14900.0,131.1113,131.1309,130.9738,130.9738,14900.0
2024-12-10 15:40:00,133.37,133.42,133.19,133.2,15634.0,130.9836,131.0327,130.8068,130.8166,15634.0
2024-12-10 15:45:00,133.22,133.24,132.94,133.01,22269.0,130.8363,130.8559,130.5613,130.63,22269.0
2024-12-10 15:50:00,133.03,133.08,132.72,132.94,59129.0,130.6497,130.6988,130.3452,130.5613,59129.0
2024-12-10 15:55:00,132.96,133.14,132.91,133.1,90493.0,130.5809,130.7577,130.5318,130.7184,90493.0
2024-12-11 09:30:00,133.14,133.67,132.91,133.66,25421.0,130.7577,131.2782,130.5318,131.2684,25421.0
2024-12-11 09:35:00,133.48,133.9,133.43,133.81,10970.0,131.0916,131.5041,131.0425,131.4157,10970.0
2024-12-11 09:40:00,133.82,133.82,133.39,133.59,20842.0,131.4256,131.4256,131.0032,131.1997,20842.0
2024-12-11 09:45:00,133.58,133.67,133.22,133.33,10348.0,131.1898,131.2782,130.8363,130.9443,10348.0
2024-12-11 09:50:00,133.33,133.46,132.82,132.89,18248.0,130.9443,131.072,130.4434,130.5122,18248.0
2024-12-11 09:55:00,133.03,133.12,132.73,132.82,12671.0,130.6497,130.7381,130.3551,130.4434,12671.0
2024-12-11 10:00:00,132.73,133.0,132.5,133.0,11231.0,130.3551,130.6202,130.1292,130.6202,11231.0
2024-12-11 10:05:00,133.0,133.24,132.91,133.22,11410.0,130.6202,130.8559,130.5318,130.8363,11410.0
2024-12-11 10:10:00,133.13,133.28,133.05,133.17,14360.0,130.7479,130.8952,130.6693,130.7872,14360.0
2024-12-11 10:15:00,133.06,133.34,133.0,133.3,5664.0,130.6792,130.9541,130.6202,130.9149,5664.0
2024-12-11 10:20:00,133.28,133.42,133.19,133.2,7896.0,130.8952,131.0327,130.8068,130.8166,7896.0
2024-12-11 10:25:00,133.28,133.29,133.0,133.17,8694.0,130.8952,130.905,130.6202,130.7872,8694.0
2024-12-11 10:30:00,133.09,133.15,132.84,132.85,3994.0,130.7086,130.7675,130.4631,130.4729,3994.0
2024-12-11 10:35:00,132.82,133.03,132.73,133.02,5753.0,130.4434,130.6497,130.3551,130.6399,5753.0
2024-12-11 10:40:00,133.08,133.12,133.01,133.03,4005.0,130.6988,130.7381,130.63,130.6497,4005.0
2024-12-11 10:45:00,132.97,133.25,132.9,133.25,6270.0,130.5908,130.8658,130.522,130.8658,6270.0
2024-12-11 10:50:00,133.15,133.29,133.14,133.22,8390.0,130.7675,130.905,130.7577,130.8363,8390.0
2024-12-11 10:55:00,133.15,133.3,133.04,133.04,6069.0,130.7675,130.9149,130.6595,130.6595,6069.0
2024-12-11 11:00:00,132.97,133.01,132.65,132.77,21557.0,130.5908,130.63,130.2765,130.3943,21557.0
2024-12-11 11:05:00,132.72,132.72,132.47,132.52,6967.0,130.3452,130.3452,130.0997,130.1488,6967.0
2024-12-11 11:10:00,132.5,132.59,132.45,132.56,9287.0,130.1292,130.2176,130.0801,130.1881,9287.0
2024-12-11 11:15:00,132.56,132.75,132.55,132.74,14449.0,130.1881,130.3747,130.1783,130.3649,14449.0
2024-12-11 11:20:00,132.84,132.84,132.6,132.67,16016.0,130.4631,130.4631,130.2274,130.2961,16016.0
2024-12-11 11:25:00,132.64,132.87,132.64,132.72,8615.0,130.2667,130.4926,130.2667,130.3452,8615.0
2024-12-11 11:30:00,132.64,132.77,132.61,132.75,3521.0,130.2667,130.3943,130.2372,130.3747,3521.0
2024-12-11 11:35:00,132.76,132.84,132.59,132.75,6409.0,130.3845,130.4631,130.2176,130.3747,6409.0
2024-12-11 11:40:00,132.88,132.88,132.74,132.74,4079.0,130.5024,130.5024,130.3649,130.3649,4079.0
2024-12-11 11:45:00,132.72,132.8,132.51,132.59,8914.0,130.3452,130.4238,130.139,130.2176,8914.0
2024-12-11 11:50:00,132.51,132.55,132.23,132.24,15360.0,130.139,130.1783,129.864,129.8738,15360.0
2024-12-11 11:55:00,132.26,132.28,132.18,132.18,3786.0,129.8935,129.9131,129.8149,129.8149,3786.0
2024-12-11 12:00:00,132.2,132.48,132.2,132.37,6233.0,129.8345,130.1095,129.8345,130.0015,6233.0
2024-12-11 12:05:00,132.38,132.4,132.32,132.36,5856.0,130.0113,130.031,129.9524,129.9917,5856.0
2024-12-11 12:10:00,132.37,132.4,132.11,132.11,4347.0,130.0015,130.031,129.7462,129.7462,4347.0
2024-12-11 12:15:00,132.18,132.18,131.84,131.85,11251.0,129.8149,129.8149,129.481,129.4908,11251.0
2024-12-11 12:20:00,131.84,132.07,131.84,132.07,11417.0,129.481,129.7069,129.481,129.7069,11417.0
2024-12-11 12:25:00,132.09,132.2,131.96,131.96,5886.0,129.7265,129.8345,129.5988,129.5988,5886.0
2024-12-11 12:30:00,131.94,131.99,131.88,131.93,3418.0,129.5792,129.6283,129.5203,129.5694,3418.0
2024-12-11 12:35:00,131.89,132.02,131.88,131.96,4045.0,129.5301,129.6578,129.5203,129.5988,4045.0
2024-12-11 12:40:00,132.0,132.03,131.91,131.94,4698.0,129.6381,129.6676,129.5497,129.5792,4698.0
2024-12-11 12:45:00,131.94,132.09,131.94,132.03,7285.0,129.5792,129.7265,129.5792,129.6676,7285.0
2024-12-11 12:50:00,132.03,132.08,131.91,131.98,5799.0,129.6676,129.7167,129.5497,129.6185,5799.0
2024-12-11 12:55:00,131.99,132.03,131.91,131.98,4233.0,129.6283,129.6676,129.5497,129.6185,4233.0
2024-12-11 13:00:00,132.0,132.08,131.97,132.06,5339.0,129.6381,129.7167,129.6087,129.697,5339.0
2024-12-11 13:05:00,132.09,132.09,132.0,132.0,3801.0,129.7265,129.7265,129.6381,129.6381,3801.0
2024-12-11 13:10:00,131.99,132.04,131.94,132.01,5569.0,129.6283,129.6774,129.5792,129.6479,5569.0
2024-12-11 13:15:00,132.0,132.03,131.95,131.98,3925.0,129.6381,129.6676,129.589,129.6185,3925.0
2024-12-11 13:20:00,131.94,132.01,131.9,131.92,4081.0,129.5792,129.6479,129.5399,129.5596,4081.0
2024-12-11 13:25:00,131.9,131.95,131.86,131.87,8531.0,129.5399,129.589,129.5006,129.5104,8531.0
2024-12-11 13:30:00,131.9,131.9,131.81,131.81,3795.0,129.5399,129.5399,129.4515,129.4515,3795.0
2024-12-11 13:35:00,131.81,131.82,131.7,131.75,7218.0,129.4515,129.4613,129.3435,129.3926,7218.0
2024-12-11 13:40:00,131.75,131.84,131.72,131.74,4742.0,129.3926,129.481,129.3631,129.3828,4742.0
2024-12-11 13:45:00,131.72,131.73,131.61,131.65,1637.0,129.3631,129.373,129.2551,129.2944,1637.0
2024-12-11 13:50:00,131.63,131.7,131.52,131.61,7304.0,129.2747,129.3435,129.1667,129.2551,7304.0
2024-12-11 13:55:00,131.56,131.67,131.52,131.58,7343.0,129.206,129.314,129.1667,129.2256,7343.0
2024-12-11 14:00:00,131.58,131.64,131.49,131.53,7712.0,129.2256,129.2846,129.1372,129.1765,7712.0
2024-12-11 14:05:00,131.54,131.59,131.51,131.56,6280.0,129.1864,129.2355,129.1569,129.206,6280.0
2024-12-11 14:10:00,131.57,131.67,131.56,131.57,5757.0,129.2158,129.314,129.206,129.2158,5757.0
2024-12-11 14:15:00,131.59,131.69,131.45,131.46,5712.0,129.2355,129.3337,129.098,129.1078,5712.0
2024-12-11 14:20:00,131.44,131.45,131.28,131.44,9042.0,129.0881,129.098,128.931,129.0881,9042.0
2024-12-11 14:25:00,131.45,131.46,131.36,131.4,10845.0,129.098,129.1078,129.0096,129.0489,10845.0
2024-12-11 14:30:00,131.41,131.51,131.38,131.43,7196.0,129.0587,129.1569,129.0292,129.0783,7196.0
2024-12-11 14:35:00,131.44,131.54,131.44,131.5,6157.0,129.0881,129.1864,129.0881,129.1471,6157.0
2024-12-11 14:40:00,131.5,131.57,131.46,131.56,6997.0,129.1471,129.2158,129.1078,129.206,6997.0
2024-12-11 14:45:00,131.56,131.62,131.5,131.53,6046.0,129.206,129.2649,129.1471,129.1765,6046.0
2024-12-11 14:50:00,131.56,131.58,131.51,131.54,5710.0,129.206,129.2256,129.1569,129.1864,5710.0
2024-12-11 14:55:00,131.57,131.66,131.5,131.6,10741.0,129.2158,129.3042,129.1471,129.2453,10741.0
2024-12-11 15:00:00,131.61,131.66,131.55,131.56,6338.0,129.2551,129.3042,129.1962,129.206,6338.0
2024-12-11 15:05:00,131.57,131.57,131.47,131.5,8792.0,129.2158,129.2158,129.1176,129.1471,8792.0
2024-12-11 15:10:00,131.52,131.54,131.39,131.43,6125.0,129.1667,129.1864,129.039,129.0783,6125.0
2024-12-11 15:15:00,131.41,131.41,131.31,131.36,17795.0,129.0587,129.0587,128.9605,129.0096,17795.0
2024-12-11 15:20:00,131.36,131.39,131.24,131.3,27203.0,129.0096,129.039,128.8917,128.9506,27203.0
2024-12-11 15:25:00,131.31,131.36,131.18,131.21,9441.0,128.9605,129.0096,128.8328,128.8623,9441.0
2024-12-11 15:30:00,131.16,131.18,130.99,131.02,15973.0,128.8131,128.8328,128.6462,128.6757,15973.0
2024-12-11 15:35:00,130.99,131.04,130.83,130.88,12818.0,128.6462,128.6953,128.4891,128.5382,12818.0
2024-12-11 15:40:00,130.85,130.87,130.64,130.74,16262.0,128.5087,128.5283,128.3025,128.4007,16262.0
2024-12-11 15:45:00,130.69,130.74,130.61,130.72,15192.0,128.3516,128.4007,128.273,128.381,15192.0
2024-12-11 15:50:00,130.77,131.02,130.71,130.77,47621.0,128.4301,128.6757,128.3712,128.4301,47621.0
2024-12-11 15:55:00,130.77,130.77,130.38,130.65,186645.0,128.4301,128.4301,128.0471,128.3123,186645.0
2024-12-12 09:30:00,131.0,131.42,130.67,130.73,38099.0,128.656,129.0685,128.3319,128.3908,38099.0
2024-12-12 09:35:00,130.73,130.73,130.11,130.39,11144.0,128.3908,128.3908,127.7819,128.0569,11144.0
2024-12-12 09:40:00,130.39,130.6,130.39,130.54,6295.0,128.0569,128.2632,128.0569,128.2042,6295.0
2024-12-12 09:45:00,130.45,130.59,130.36,130.46,12057.0,128.1159,128.2533,128.0275,128.1257,12057.0
2024-12-12 09:50:00,130.46,130.55,130.33,130.34,2578.0,128.1257,128.2141,127.998,128.0078,2578.0
2024-12-12 09:55:00,130.33,130.68,130.19,130.64,11328.0,127.998,128.3417,127.8605,128.3025,11328.0
2024-12-12 10:00:00,130.63,130.67,130.46,130.5,19288.0,128.2926,128.3319,128.1257,128.165,19288.0
2024-12-12 10:05:00,130.5,130.61,130.32,130.58,16844.0,128.165,128.273,127.9882,128.2435,16844.0
2024-12-12 10:10:00,130.58,130.78,130.47,130.71,24164.0,128.2435,128.4399,128.1355,128.3712,24164.0
2024-12-12 10:15:00,130.72,131.01,130.61,130.61,10721.0,128.381,128.6658,128.273,128.273,10721.0
2024-12-12 10:20:00,130.72,130.78,130.57,130.7,11853.0,128.381,128.4399,128.2337,128.3614,11853.0
2024-12-12 10:25:00,130.65,130.84,130.56,130.75,9681.0,128.3123,128.4989,128.2239,128.4105,9681.0
2024-12-12 10:30:00,130.72,131.11,130.66,131.1,17448.0,128.381,128.764,128.3221,128.7542,17448.0
2024-12-12 10:35:00,131.12,131.17,131.02,131.16,6958.0,128.7739,128.823,128.6757,128.8131,6958.0
2024-12-12 10:40:00,131.16,131.53,131.09,131.52,10641.0,128.8131,129.1765,128.7444,129.1667,10641.0
2024-12-12 10:45:00,131.56,131.71,131.5,131.63,20366.0,129.206,129.3533,129.1471,129.2747,20366.0
2024-12-12 10:50:00,131.64,131.77,131.55,131.61,17529.0,129.2846,129.4122,129.1962,129.2551,17529.0
2024-12-12 10:55:00,131.61,131.9,131.6,131.78,15050.0,129.2551,129.5399,129.2453,129.4221,15050.0
2024-12-12 11:00:00,131.74,131.77,131.42,131.56,21413.0,129.3828,129.4122,129.0685,129.206,21413.0
2024-12-12 11:05:00,131.56,131.68,131.54,131.67,4977.0,129.206,129.3238,129.1864,129.314,4977.0
2024-12-12 11:10:00,131.67,131.82,131.67,131.81,7193.0,129.314,129.4613,129.314,129.4515,7193.0
2024-12-12 11:15:00,131.82,131.83,131.75,131.79,9342.0,129.4613,129.4712,129.3926,129.4319,9342.0
2024-12-12 11:20:00,131.79,131.9,131.77,131.88,3287.0,129.4319,129.5399,129.4122,129.5203,3287.0
2024-12-12 11:25:00,131.89,131.89,131.74,131.77,3740.0,129.5301,129.5301,129.3828,129.4122,3740.0
2024-12-12 11:30:00,131.76,131.78,131.6,131.65,5129.0,129.4024,129.4221,129.2453,129.2944,5129.0
2024-12-12 11:35:00,131.67,131.81,131.67,131.74,8567.0,129.314,129.4515,129.314,129.3828,8567.0
2024-12-12 11:40:00,131.76,131.78,131.67,131.7,5002.0,129.4024,129.4221,129.314,129.3435,5002.0
2024-12-12 11:45:00,131.69,131.73,131.61,131.61,2227.0,129.3337,129.373,129.2551,129.2551,2227.0
2024-12-12 11:50:00,131.59,131.6,131.46,131.46,9302.0,129.2355,129.2453,129.1078,129.1078,9302.0
2024-12-12 11:55:00,131.46,131.46,131.27,131.28,5351.0,129.1078,129.1078,128.9212,128.931,5351.0
2024-12-12 12:00:00,131.29,131.3,131.2,131.22,4430.0,128.9408,128.9506,128.8524,128.8721,4430.0
2024-12-12 12:05:00,131.22,131.27,131.08,131.09,4949.0,128.8721,128.9212,128.7346,128.7444,4949.0
2024-12-12 12:10:00,131.1,131.13,131.04,131.05,1928.0,128.7542,128.7837,128.6953,128.7051,1928.0
2024-12-12 12:15:00,131.09,131.27,131.09,131.26,4088.0,128.7444,128.9212,128.7444,128.9114,4088.0
2024-12-12 12:20:00,131.25,131.29,131.2,131.29,3656.0,128.9015,128.9408,128.8524,128.9408,3656.0
2024-12-12 12:25:00,131.33,131.36,131.22,131.23,3289.0,128.9801,129.0096,128.8721,128.8819,3289.0
2024-12-12 12:30:00,131.22,131.29,131.22,131.29,2394.0,128.8721,128.9408,128.8721,128.9408,2394.0
2024-12-12 12:35:00,131.27,131.28,131.19,131.24,1411.0,128.9212,128.931,128.8426,128.8917,1411.0
2024-12-12 12:40:00,131.23,131.32,131.19,131.24,3668.0,128.8819,128.9703,128.8426,128.8917,3668.0
2024-12-12 12:45:00,131.22,131.28,131.16,131.16,2491.0,128.8721,128.931,128.8131,128.8131,2491.0
2024-12-12 12:50:00,131.13,131.14,131.08,131.11,3126.0,128.7837,128.7935,128.7346,128.764,3126.0
2024-12-12 12:55:00,131.09,131.23,131.09,131.22,3500.0,128.7444,128.8819,128.7444,128.8721,3500.0
2024-12-12 13:00:00,131.24,131.25,131.14,131.15,4048.0,128.8917,128.9015,128.7935,128.8033,4048.0
2024-12-12 13:05:00,131.11,131.14,131.04,131.14,3910.0,128.764,128.7935,128.6953,128.7935,3910.0
2024-12-12 13:10:00,131.12,131.17,131.05,131.15,3003.0,128.7739,128.823,128.7051,128.8033,3003.0
2024-12-12 13:15:00,131.14,131.17,131.1,131.14,2193.0,128.7935,128.823,128.7542,128.7935,2193.0
2024-12-12 13:20:00,131.14,131.31,131.13,131.24,9463.0,128.7935,128.9605,128.7837,128.8917,9463.0
2024-12-12 13:25:00,131.21,131.24,131.09,131.09,1736.0,128.8623,128.8917,128.7444,128.7444,1736.0
2024-12-12 13:30:00,131.08,131.09,130.99,131.0,3856.0,128.7346,128.7444,128.6462,128.656,3856.0
2024-12-12 13:35:00,131.0,131.01,130.92,131.01,4555.0,128.656,128.6658,128.5774,128.6658,4555.0
2024-12-12 13:40:00,131.04,131.06,130.97,130.99,7581.0,128.6953,128.7149,128.6265,128.6462,7581.0
2024-12-12 13:45:00,130.99,131.01,130.88,130.89,9935.0,128.6462,128.6658,128.5382,128.548,9935.0
2024-12-12 13:50:00,130.93,131.04,130.88,131.04,4167.0,128.5873,128.6953,128.5382,128.6953,4167.0
2024-12-12 13:55:00,131.03,131.23,131.02,131.14,7965.0,128.6855,128.8819,128.6757,128.7935,7965.0
2024-12-12 14:00:00,131.13,131.14,131.08,131.13,3958.0,128.7837,128.7935,128.7346,128.7837,3958.0
2024-12-12 14:05:00,131.13,131.2,131.12,131.13,6341.0,128.7837,128.8524,128.7739,128.7837,6341.0
2024-12-12 14:10:00,131.15,131.22,131.11,131.18,9902.0,128.8033,128.8721,128.764,128.8328,9902.0
2024-12-12 14:15:00,131.18,131.18,131.08,131.13,3005.0,128.8328,128.8328,128.7346,128.7837,3005.0
2024-12-12 14:20:00,131.15,131.24,131.1,131.22,8065.0,128.8033,128.8917,128.7542,128.8721,8065.0
2024-12-12 14:25:00,131.23,131.24,131.11,131.11,5049.0,128.8819,128.8917,128.764,128.764,5049.0
2024-12-12 14:30:00,131.09,131.09,130.97,131.0,9164.0,128.7444,128.7444,128.6265,128.656,9164.0
2024-12-12 14:35:00,130.99,130.99,130.91,130.97,7391.0,128.6462,128.6462,128.5676,128.6265,7391.0
2024-12-12 14:40:00,130.97,131.0,130.91,130.95,4998.0,128.6265,128.656,128.5676,128.6069,4998.0
2024-12-12 14:45:00,130.95,130.99,130.9,130.93,8431.0,128.6069,128.6462,128.5578,128.5873,8431.0
2024-12-12 14:50:00,130.92,130.95,130.83,130.87,12086.0,128.5774,128.6069,128.4891,128.5283,12086.0
2024-12-12 14:55:00,130.86,130.91,130.83,130.91,8662.0,128.5185,128.5676,128.4891,128.5676,8662.0
2024-12-12 15:00:00,130.92,130.92,130.83,130.85,4461.0,128.5774,128.5774,128.4891,128.5087,4461.0
2024-12-12 15:05:00,130.87,131.08,130.83,131.08,17839.0,128.5283,128.7346,128.4891,128.7346,17839.0
2024-12-12 15:10:00,131.09,131.19,131.06,131.19,6364.0,128.7444,128.8426,128.7149,128.8426,6364.0
2024-12-12 15:15:00,131.2,131.25,131.13,131.25,7899.0,128.8524,128.9015,128.7837,128.9015,7899.0
2024-12-12 15:20:00,131.25,131.36,131.24,131.34,7063.0,128.9015,129.0096,128.8917,128.9899,7063.0
2024-12-12 15:25:00,131.36,131.36,131.29,131.33,10441.0,129.0096,129.0096,128.9408,128.9801,10441.0
2024-12-12 15:30:00,131.32,131.36,131.29,131.35,9072.0,128.9703,129.0096,128.9408,128.9997,9072.0
2024-12-12 15:35:00,131.36,131.38,131.15,131.16,13253.0,129.0096,129.0292,128.8033,128.8131,13253.0
2024-12-12 15:40:00,131.16,131.18,131.03,131.06,15331.0,128.8131,128.8328,128.6855,128.7149,15331.0
2024-12-12 15:45:00,131.07,131.13,131.02,131.05,54107.0,128.7248,128.7837,128.6757,128.7051,54107.0
2024-12-12 15:50:00,131.06,131.27,131.02,131.2,32030.0,128.7149,128.9212,128.6757,128.8524,32030.0
2024-12-12 15:55:00,131.22,131.22,130.83,130.89,101497.0,128.8721,128.8721,128.4891,128.548,101497.0
2024-12-13 09:30:00,130.54,130.91,130.03,130.79,30524.0,128.2042,128.5676,127.7034,128.4498,30524.0
2024-12-13 09:35:00,131.0,131.1,130.56,130.91,9526.0,128.656,128.7542,128.2239,128.5676,9526.0
2024-12-13 09:40:00,130.91,130.99,130.7,130.7,5325.0,128.5676,128.6462,128.3614,128.3614,5325.0
2024-12-13 09:45:00,130.7,130.95,130.64,130.95,10080.0,128.3614,128.6069,128.3025,128.6069,10080.0
2024-12-13 09:50:00,130.95,130.95,130.65,130.69,8542.0,128.6069,128.6069,128.3123,128.3516,8542.0
2024-12-13 09:55:00,130.76,130.79,130.49,130.61,9104.0,128.4203,128.4498,128.1551,128.273,9104.0
2024-12-13 10:00:00,130.6,130.68,130.49,130.53,16634.0,128.2632,128.3417,128.1551,128.1944,16634.0
2024-12-13 10:05:00,130.52,130.89,130.45,130.79,16134.0,128.1846,128.548,128.1159,128.4498,16134.0
2024-12-13 10:10:00,130.79,130.86,130.67,130.82,7815.0,128.4498,128.5185,128.3319,128.4792,7815.0
2024-12-13 10:15:00,130.83,131.01,130.75,130.97,12154.0,128.4891,128.6658,128.4105,128.6265,12154.0
2024-12-13 10:20:00,130.92,131.02,130.85,131.0,7549.0,128.5774,128.6757,128.5087,128.656,7549.0
2024-12-13 10:25:00,130.98,131.28,130.96,131.25,7751.0,128.6364,128.931,128.6167,128.9015,7751.0
2024-12-13 10:30:00,131.24,131.27,131.08,131.14,7106.0,128.8917,128.9212,128.7346,128.7935,7106.0
2024-12-13 10:35:00,131.14,131.37,131.11,131.37,5482.0,128.7935,129.0194,128.764,129.0194,5482.0
2024-12-13 10:40:00,131.37,131.38,131.25,131.31,8538.0,129.0194,129.0292,128.9015,128.9605,8538.0
2024-12-13 10:45:00,131.33,131.53,131.33,131.48,13784.0,128.9801,129.1765,128.9801,129.1274,13784.0
2024-12-13 10:50:00,131.41,131.54,131.35,131.52,7441.0,129.0587,129.1864,128.9997,129.1667,7441.0
2024-12-13 10:55:00,131.51,131.93,131.51,131.88,8678.0,129.1569,129.5694,129.1569,129.5203,8678.0
2024-12-13 11:00:00,131.88,131.89,131.51,131.56,14809.0,129.5203,129.5301,129.1569,129.206,14809.0
2024-12-13 11:05:00,131.56,131.96,131.5,131.93,5690.0,129.206,129.5988,129.1471,129.5694,5690.0
2024-12-13 11:10:00,131.9,131.94,131.67,131.71,5699.0,129.5399,129.5792,129.314,129.3533,5699.0
2024-12-13 11:15:00,131.66,131.66,131.56,131.56,3774.0,129.3042,129.3042,129.206,129.206,3774.0
2024-12-13 11:20:00,131.55,131.6,131.5,131.54,11806.0,129.1962,129.2453,129.1471,129.1864,11806.0
2024-12-13 11:25:00,131.56,131.75,131.56,131.75,13492.0,129.206,129.3926,129.206,129.3926,13492.0
2024-12-13 11:30:00,131.71,131.79,131.59,131.59,5450.0,129.3533,129.4319,129.2355,129.2355,5450.0
2024-12-13 11:35:00,131.61,131.72,131.61,131.72,3704.0,129.2551,129.3631,129.2551,129.3631,3704.0
2024-12-13 11:40:00,131.71,131.81,131.71,131.77,3640.0,129.3533,129.4515,129.3533,129.4122,3640.0
2024-12-13 11:45:00,131.75,131.85,131.74,131.78,3276.0,129.3926,129.4908,129.3828,129.4221,3276.0
2024-12-13 11:50:00,131.82,131.97,131.81,131.9,28577.0,129.4613,129.6087,129.4515,129.5399,28577.0
2024-12-13 11:55:00,131.95,132.03,131.88,131.88,7080.0,129.589,129.6676,129.5203,129.5203,7080.0
2024-12-13 12:00:00,131.87,131.9,131.83,131.89,3037.0,129.5104,129.5399,129.4712,129.5301,3037.0
2024-12-13 12:05:00,131.84,131.89,131.76,131.79,5004.0,129.481,129.5301,129.4024,129.4319,5004.0
2024-12-13 12:10:00,131.78,131.82,131.7,131.76,8104.0,129.4221,129.4613,129.3435,129.4024,8104.0
2024-12-13 12:15:00,131.72,131.75,131.64,131.64,7738.0,129.3631,129.3926,129.2846,129.2846,7738.0
2024-12-13 12:20:00,131.64,131.65,131.54,131.59,4027.0,129.2846,129.2944,129.1864,129.2355,4027.0
2024-12-13 12:25:00,131.64,131.77,131.63,131.76,2231.0,129.2846,129.4122,129.2747,129.4024,2231.0
2024-12-13 12:30:00,131.71,131.8,131.67,131.77,11164.0,129.3533,129.4417,129.314,129.4122,11164.0
2024-12-13 12:35:00,131.79,131.8,131.76,131.8,3067.0,129.4319,129.4417,129.4024,129.4417,3067.0
2024-12-13 12:40:00,131.81,131.86,131.77,131.78,6108.0,129.4515,129.5006,129.4122,129.4221,6108.0
2024-12-13 12:45:00,131.78,131.82,131.69,131.7,3176.0,129.4221,129.4613,129.3337,129.3435,3176.0
2024-12-13 12:50:00,131.7,131.7,131.61,131.63,4479.0,129.3435,129.3435,129.2551,129.2747,4479.0
2024-12-13 12:55:00,131.65,131.66,131.51,131.53,6056.0,129.2944,129.3042,129.1569,129.1765,6056.0
2024-12-13 13:00:00,131.58,131.59,131.53,131.59,2174.0,129.2256,129.2355,129.1765,129.2355,2174.0
2024-12-13 13:05:00,131.58,131.61,131.53,131.58,2800.0,129.2256,129.2551,129.1765,129.2256,2800.0
2024-12-13 13:10:00,131.57,131.62,131.52,131.56,5785.0,129.2158,129.2649,129.1667,129.206,5785.0
2024-12-13 13:15:00,131.57,131.62,131.51,131.51,4878.0,129.2158,129.2649,129.1569,129.1569,4878.0
2024-12-13 13:20:00,131.51,131.55,131.49,131.55,1492.0,129.1569,129.1962,129.1372,129.1962,1492.0
2024-12-13 13:25:00,131.54,131.54,131.47,131.54,3544.0,129.1864,129.1864,129.1176,129.1864,3544.0
2024-12-13 13:30:00,131.54,131.57,131.51,131.57,1870.0,129.1864,129.2158,129.1569,129.2158,1870.0
2024-12-13 13:35:00,131.57,131.58,131.51,131.56,3755.0,129.2158,129.2256,129.1569,129.206,3755.0
2024-12-13 13:40:00,131.56,131.65,131.55,131.65,6103.0,129.206,129.2944,129.1962,129.2944,6103.0
2024-12-13 13:45:00,131.65,131.68,131.51,131.51,8403.0,129.2944,129.3238,129.1569,129.1569,8403.0
2024-12-13 13:50:00,131.48,131.5,131.44,131.45,4699.0,129.1274,129.1471,129.0881,129.098,4699.0
2024-12-13 13:55:00,131.44,131.46,131.27,131.31,9054.0,129.0881,129.1078,128.9212,128.9605,9054.0
2024-12-13 14:00:00,131.31,131.46,131.31,131.44,5292.0,128.9605,129.1078,128.9605,129.0881,5292.0
2024-12-13 14:05:00,131.46,131.52,131.43,131.51,5017.0,129.1078,129.1667,129.0783,129.1569,5017.0
2024-12-13 14:10:00,131.5,131.5,131.45,131.48,7627.0,129.1471,129.1471,129.098,129.1274,7627.0
2024-12-13 14:15:00,131.49,131.53,131.45,131.49,3562.0,129.1372,129.1765,129.098,129.1372,3562.0
2024-12-13 14:20:00,131.5,131.5,131.34,131.39,18126.0,129.1471,129.1471,128.9899,129.039,18126.0
2024-12-13 14:25:00,131.39,131.39,131.2,131.22,5139.0,129.039,129.039,128.8524,128.8721,5139.0
2024-12-13 14:30:00,131.21,131.22,131.16,131.19,3862.0,128.8623,128.8721,128.8131,128.8426,3862.0
2024-12-13 14:35:00,131.19,131.26,131.19,131.24,4632.0,128.8426,128.9114,128.8426,128.8917,4632.0
2024-12-13 14:40:00,131.22,131.27,131.21,131.23,7553.0,128.8721,128.9212,128.8623,128.8819,7553.0
2024-12-13 14:45:00,131.25,131.27,131.13,131.19,6943.0,128.9015,128.9212,128.7837,128.8426,6943.0
2024-12-13 14:50:00,131.19,131.36,131.19,131.25,7476.0,128.8426,129.0096,128.8426,128.9015,7476.0
2024-12-13 14:55:00,131.25,131.29,131.18,131.22,14409.0,128.9015,128.9408,128.8328,128.8721,14409.0
2024-12-13 15:00:00,131.25,131.29,131.2,131.27,5336.0,128.9015,128.9408,128.8524,128.9212,5336.0
2024-12-13 15:05:00,131.29,131.32,131.26,131.28,7287.0,128.9408,128.9703,128.9114,128.931,7287.0
2024-12-13 15:10:00,131.28,131.34,131.27,131.32,4846.0,128.931,128.9899,128.9212,128.9703,4846.0
2024-12-13 15:15:00,131.33,131.35,131.26,131.31,9809.0,128.9801,128.9997,128.9114,128.9605,9809.0
2024-12-13 15:20:00,131.3,131.33,131.17,131.24,10083.0,128.9506,128.9801,128.823,128.8917,10083.0
2024-12-13 15:25:00,131.25,131.29,131.18,131.22,9346.0,128.9015,128.9408,128.8328,128.8721,9346.0
2024-12-13 15:30:00,131.22,131.25,131.17,131.25,12113.0,128.8721,128.9015,128.823,128.9015,12113.0
2024-12-13 15:35:00,131.25,131.29,131.21,131.29,13926.0,128.9015,128.9408,128.8623,128.9408,13926.0
2024-12-13 15:40:00,131.29,131.45,131.28,131.45,8970.0,128.9408,129.098,128.931,129.098,8970.0
2024-12-13 15:45:00,131.47,131.56,131.47,131.56,14756.0,129.1176,129.206,129.1176,129.206,14756.0
2024-12-13 15:50:00,131.55,131.61,131.48,131.48,31769.0,129.1962,129.2551,129.1274,129.1274,31769.0
2024-12-13 15:55:00,131.48,131.5,131.28,131.34,84884.0,129.1274,129.1471,128.931,128.9899,84884.0
2024-12-16 09:30:00,132.23,132.53,131.73,132.47,38401.0,129.864,130.1586,129.373,130.0997,38401.0
2024-12-16 09:35:00,132.36,132.99,132.31,132.54,17192.0,129.9917,130.6104,129.9426,130.1685,17192.0
2024-12-16 09:40:00,132.64,132.65,132.25,132.44,7571.0,130.2667,130.2765,129.8836,130.0702,7571.0
2024-12-16 09:45:00,132.44,132.44,131.88,131.88,12922.0,130.0702,130.0702,129.5203,129.5203,12922.0
2024-12-16 09:50:00,131.89,132.06,131.89,132.02,7488.0,129.5301,129.697,129.5301,129.6578,7488.0
2024-12-16 09:55:00,132.02,132.17,131.98,132.06,15719.0,129.6578,129.8051,129.6185,129.697,15719.0
2024-12-16 10:00:00,132.04,132.55,132.04,132.51,11042.0,129.6774,130.1783,129.6774,130.139,11042.0
2024-12-16 10:05:00,132.55,132.66,132.36,132.36,11081.0,130.1783,130.2863,129.9917,129.9917,11081.0
2024-12-16 10:10:00,132.43,132.49,132.26,132.39,10612.0,130.0604,130.1194,129.8935,130.0211,10612.0
2024-12-16 10:15:00,132.35,132.59,132.35,132.55,9976.0,129.9819,130.2176,129.9819,130.1783,9976.0
2024-12-16 10:20:00,132.61,132.66,132.4,132.47,9448.0,130.2372,130.2863,130.031,130.0997,9448.0
2024-12-16 10:25:00,132.44,132.8,132.44,132.72,17198.0,130.0702,130.4238,130.0702,130.3452,17198.0
2024-12-16 10:30:00,132.72,132.79,132.6,132.78,11043.0,130.3452,130.414,130.2274,130.4042,11043.0
2024-12-16 10:35:00,132.76,132.77,132.52,132.53,11578.0,130.3845,130.3943,130.1488,130.1586,11578.0
2024-12-16 10:40:00,132.57,132.73,132.54,132.62,10658.0,130.1979,130.3551,130.1685,130.247,10658.0
2024-12-16 10:45:00,132.61,132.63,132.5,132.58,15571.0,130.2372,130.2568,130.1292,130.2077,15571.0
2024-12-16 10:50:00,132.58,132.67,132.53,132.61,13756.0,130.2077,130.2961,130.1586,130.2372,13756.0
2024-12-16 10:55:00,132.58,132.77,132.52,132.77,17117.0,130.2077,130.3943,130.1488,130.3943,17117.0
2024-12-16 11:00:00,132.72,132.74,132.65,132.69,7973.0,130.3452,130.3649,130.2765,130.3158,7973.0
2024-12-16 11:05:00,132.73,132.73,132.58,132.69,6302.0,130.3551,130.3551,130.2077,130.3158,6302.0
2024-12-16 11:10:00,132.69,132.76,132.66,132.69,7816.0,130.3158,130.3845,130.2863,130.3158,7816.0
2024-12-16 11:15:00,132.69,132.69,132.42,132.5,9755.0,130.3158,130.3158,130.0506,130.1292,9755.0
2024-12-16 11:20:00,132.5,132.53,132.44,132.49,9393.0,130.1292,130.1586,130.0702,130.1194,9393.0
2024-12-16 11:25:00,132.49,132.65,132.43,132.65,10430.0,130.1194,130.2765,130.0604,130.2765,10430.0
2024-12-16 11:30:00,132.63,132.83,132.59,132.8,16390.0,130.2568,130.4533,130.2176,130.4238,16390.0
2024-12-16 11:35:00,132.8,132.85,132.75,132.82,7733.0,130.4238,130.4729,130.3747,130.4434,7733.0
2024-12-16 11:40:00,132.78,133.04,132.78,132.98,6212.0,130.4042,130.6595,130.4042,130.6006,6212.0
2024-12-16 11:45:00,133.0,133.0,132.8,132.91,9224.0,130.6202,130.6202,130.4238,130.5318,9224.0
2024-12-16 11:50:00,132.9,132.91,132.79,132.86,6912.0,130.522,130.5318,130.414,130.4827,6912.0
2024-12-16 11:55:00,132.87,133.0,132.87,132.98,4613.0,130.4926,130.6202,130.4926,130.6006,4613.0
2024-12-16 12:00:00,132.95,132.99,132.84,132.84,13136.0,130.5711,130.6104,130.4631,130.4631,13136.0
2024-12-16 12:05:00,132.78,133.02,132.78,132.99,5888.0,130.4042,130.6399,130.4042,130.6104,5888.0
2024-12-16 12:10:00,132.99,132.99,132.91,132.92,11340.0,130.6104,130.6104,130.5318,130.5417,11340.0
2024-12-16 12:15:00,132.94,132.95,132.85,132.85,16609.0,130.5613,130.5711,130.4729,130.4729,16609.0
2024-12-16 12:20:00,132.8,132.87,132.52,132.57,24546.0,130.4238,130.4926,130.1488,130.1979,24546.0
2024-12-16 12:25:00,132.59,132.71,132.58,132.65,5850.0,130.2176,130.3354,130.2077,130.2765,5850.0
2024-12-16 12:30:00,132.65,132.78,132.61,132.76,18400.0,130.2765,130.4042,130.2372,130.3845,18400.0
2024-12-16 12:35:00,132.74,132.74,132.55,132.67,5670.0,130.3649,130.3649,130.1783,130.2961,5670.0
2024-12-16 12:40:00,132.69,132.79,132.66,132.78,5445.0,130.3158,130.414,130.2863,130.4042,5445.0
2024-12-16 12:45:00,132.8,132.8,132.74,132.75,5761.0,130.4238,130.4238,130.3649,130.3747,5761.0
2024-12-16 12:50:00,132.75,132.75,132.64,132.69,4939.0,130.3747,130.3747,130.2667,130.3158,4939.0
2024-12-16 12:55:00,132.71,132.74,132.63,132.67,6131.0,130.3354,130.3649,130.2568,130.2961,6131.0
2024-12-16 13:00:00,132.64,132.71,132.64,132.65,3785.0,130.2667,130.3354,130.2667,130.2765,3785.0
2024-12-16 13:05:00,132.62,132.68,132.58,132.62,12987.0,130.247,130.306,130.2077,130.247,12987.0
2024-12-16 13:10:00,132.58,132.58,132.47,132.51,7964.0,130.2077,130.2077,130.0997,130.139,7964.0
2024-12-16 13:15:00,132.53,132.62,132.51,132.56,5238.0,130.1586,130.247,130.139,130.1881,5238.0
2024-12-16 13:20:00,132.52,132.63,132.49,132.56,5753.0,130.1488,130.2568,130.1194,130.1881,5753.0
2024-12-16 13:25:00,132.53,132.58,132.49,132.56,8898.0,130.1586,130.2077,130.1194,130.1881,8898.0
2024-12-16 13:30:00,132.53,132.59,132.48,132.54,5439.0,130.1586,130.2176,130.1095,130.1685,5439.0
2024-12-16 13:35:00,132.52,132.53,132.39,132.39,5561.0,130.1488,130.1586,130.0211,130.0211,5561.0
2024-12-16 13:40:00,132.39,132.46,132.32,132.46,3064.0,130.0211,130.0899,129.9524,130.0899,3064.0
2024-12-16 13:45:00,132.45,132.51,132.43,132.5,3955.0,130.0801,130.139,130.0604,130.1292,3955.0
2024-12-16 13:50:00,132.5,132.54,132.47,132.52,7295.0,130.1292,130.1685,130.0997,130.1488,7295.0
2024-12-16 13:55:00,132.53,132.55,132.47,132.47,5778.0,130.1586,130.1783,130.0997,130.0997,5778.0
2024-12-16 14:00:00,132.47,132.57,132.44,132.57,7109.0,130.0997,130.1979,130.0702,130.1979,7109.0
2024-12-16 14:05:00,132.59,132.61,132.52,132.53,4128.0,130.2176,130.2372,130.1488,130.1586,4128.0
2024-12-16 14:10:00,132.52,132.62,132.5,132.53,8425.0,130.1488,130.247,130.1292,130.1586,8425.0
2024-12-16 14:15:00,132.51,132.54,132.43,132.5,7628.0,130.139,130.1685,130.0604,130.1292,7628.0
2024-12-16 14:20:00,132.47,132.57,132.46,132.47,12658.0,130.0997,130.1979,130.0899,130.0997,12658.0
2024-12-16 14:25:00,132.47,132.5,132.33,132.34,8451.0,130.0997,130.1292,129.9622,129.972,8451.0
2024-12-16 14:30:00,132.34,132.41,132.31,132.35,5360.0,129.972,130.0408,129.9426,129.9819,5360.0
2024-12-16 14:35:00,132.37,132.38,132.31,132.32,6357.0,130.0015,130.0113,129.9426,129.9524,6357.0
2024-12-16 14:40:00,132.34,132.44,132.32,132.44,8184.0,129.972,130.0702,129.9524,130.0702,8184.0
2024-12-16 14:45:00,132.44,132.44,132.3,132.31,8271.0,130.0702,130.0702,129.9328,129.9426,8271.0
2024-12-16 14:50:00,132.3,132.32,132.18,132.21,6072.0,129.9328,129.9524,129.8149,129.8444,6072.0
2024-12-16 14:55:00,132.2,132.28,132.15,132.28,13192.0,129.8345,129.9131,129.7854,129.9131,13192.0
2024-12-16 15:00:00,132.17,132.17,132.04,132.06,5939.0,129.8051,129.8051,129.6774,129.697,5939.0
2024-12-16 15:05:00,132.08,132.08,131.94,131.96,7024.0,129.7167,129.7167,129.5792,129.5988,7024.0
2024-12-16 15:10:00,131.97,132.02,131.94,131.96,10924.0,129.6087,129.6578,129.5792,129.5988,10924.0
2024-12-16 15:15:00,131.96,131.96,131.84,131.86,10048.0,129.5988,129.5988,129.481,129.5006,10048.0
2024-12-16 15:20:00,131.87,131.89,131.8,131.87,10405.0,129.5104,129.5301,129.4417,129.5104,10405.0
2024-12-16 15:25:00,131.86,131.88,131.73,131.75,17688.0,129.5006,129.5203,129.373,129.3926,17688.0
2024-12-16 15:30:00,131.76,131.82,131.73,131.78,45963.0,129.4024,129.4613,129.373,129.4221,45963.0
2024-12-16 15:35:00,131.78,131.81,131.59,131.62,44301.0,129.4221,129.4515,129.2355,129.2649,44301.0
2024-12-16 15:40:00,131.66,131.67,131.61,131.65,13512.0,129.3042,129.314,129.2551,129.2944,13512.0
2024-12-16 15:45:00,131.63,131.64,131.54,131.6,26317.0,129.2747,129.2846,129.1864,129.2453,26317.0
2024-12-16 15:50:00,131.59,131.61,131.34,131.44,39867.0,129.2355,129.2551,128.9899,129.0881,39867.0
2024-12-16 15:55:00,131.45,131.58,131.31,131.37,135722.0,129.098,129.2256,128.9605,129.0194,135722.0
2024-12-17 09:30:00,130.21,131.59,130.0,131.31,40876.0,127.8801,129.2355,127.6739,128.9605,40876.0
2024-12-17 09:35:00,131.25,131.99,131.25,131.73,12133.0,128.9015,129.6283,128.9015,129.373,12133.0
2024-12-17 09:40:00,131.63,131.89,131.34,131.42,3764.0,129.2747,129.5301,128.9899,129.0685,3764.0
2024-12-17 09:45:00,131.42,131.56,131.35,131.36,6183.0,129.0685,129.206,128.9997,129.0096,6183.0
2024-12-17 09:50:00,131.37,131.67,131.11,131.57,4752.0,129.0194,129.314,128.764,129.2158,4752.0
2024-12-17 09:55:00,131.44,131.67,131.31,131.55,13743.0,129.0881,129.314,128.9605,129.1962,13743.0
2024-12-17 10:00:00,131.66,131.77,131.53,131.76,9558.0,129.3042,129.4122,129.1765,129.4024,9558.0
2024-12-17 10:05:00,131.76,131.79,131.4,131.44,6489.0,129.4024,129.4319,129.0489,129.0881,6489.0
2024-12-17 10:10:00,131.38,131.55,131.26,131.53,5623.0,129.0292,129.1962,128.9114,129.1765,5623.0
2024-12-17 10:15:00,131.46,131.67,131.41,131.58,8241.0,129.1078,129.314,129.0587,129.2256,8241.0
2024-12-17 10:20:00,131.64,131.83,131.47,131.79,11276.0,129.2846,129.4712,129.1176,129.4319,11276.0
2024-12-17 10:25:00,131.79,131.79,131.36,131.56,9700.0,129.4319,129.4319,129.0096,129.206,9700.0
2024-12-17 10:30:00,131.54,131.63,131.43,131.61,9856.0,129.1864,129.2747,129.0783,129.2551,9856.0
2024-12-17 10:35:00,131.54,131.55,131.39,131.49,18266.0,129.1864,129.1962,129.039,129.1372,18266.0
2024-12-17 10:40:00,131.53,131.8,131.53,131.72,11616.0,129.1765,129.4417,129.1765,129.3631,11616.0
2024-12-17 10:45:00,131.74,131.79,131.61,131.61,5499.0,129.3828,129.4319,129.2551,129.2551,5499.0
2024-12-17 10:50:00,131.61,131.67,131.39,131.5,8593.0,129.2551,129.314,129.039,129.1471,8593.0
2024-12-17 10:55:00,131.5,131.5,131.33,131.34,3067.0,129.1471,129.1471,128.9801,128.9899,3067.0
2024-12-17 11:00:00,131.42,131.5,131.29,131.44,11266.0,129.0685,129.1471,128.9408,129.0881,11266.0
2024-12-17 11:05:00,131.5,131.67,131.49,131.53,4362.0,129.1471,129.314,129.1372,129.1765,4362.0
2024-12-17 11:10:00,131.55,131.8,131.45,131.59,6433.0,129.1962,129.4417,129.098,129.2355,6433.0
2024-12-17 11:15:00,131.57,131.66,131.51,131.6,4598.0,129.2158,129.3042,129.1569,129.2453,4598.0
2024-12-17 11:20:00,131.57,131.57,131.33,131.33,3129.0,129.2158,129.2158,128.9801,128.9801,3129.0
2024-12-17 11:25:00,131.36,131.38,131.02,131.02,5243.0,129.0096,129.0292,128.6757,128.6757,5243.0
2024-12-17 11:30:00,131.08,131.26,131.0,131.0,15595.0,128.7346,128.9114,128.656,128.656,15595.0
2024-12-17 11:35:00,130.94,131.02,130.88,130.93,5985.0,128.5971,128.6757,128.5382,128.5873,5985.0
2024-12-17 11:40:00,130.93,131.01,130.83,130.83,5932.0,128.5873,128.6658,128.4891,128.4891,5932.0
2024-12-17 11:45:00,130.87,130.97,130.83,130.94,24129.0,128.5283,128.6265,128.4891,128.5971,24129.0
2024-12-17 11:50:00,130.93,131.11,130.85,131.06,52176.0,128.5873,128.764,128.5087,128.7149,52176.0
2024-12-17 11:55:00,131.06,131.29,131.05,131.27,15134.0,128.7149,128.9408,128.7051,128.9212,15134.0
2024-12-17 12:00:00,131.29,131.5,131.29,131.38,11449.0,128.9408,129.1471,128.9408,129.0292,11449.0
2024-12-17 12:05:00,131.39,131.41,131.16,131.17,9166.0,129.039,129.0587,128.8131,128.823,9166.0
2024-12-17 12:10:00,131.22,131.66,131.1,131.56,43558.0,128.8721,129.3042,128.7542,129.206,43558.0
2024-12-17 12:15:00,131.56,131.75,131.55,131.67,6821.0,129.206,129.3926,129.1962,129.314,6821.0
2024-12-17 12:20:00,131.69,131.74,131.62,131.69,6326.0,129.3337,129.3828,129.2649,129.3337,6326.0
2024-12-17 12:25:00,131.69,131.7,131.48,131.5,4935.0,129.3337,129.3435,129.1274,129.1471,4935.0
2024-12-17 12:30:00,131.5,131.55,131.36,131.38,4298.0,129.1471,129.1962,129.0096,129.0292,4298.0
2024-12-17 12:35:00,131.42,131.45,131.3,131.33,4202.0,129.0685,129.098,128.9506,128.9801,4202.0
2024-12-17 12:40:00,131.37,131.53,131.37,131.41,3870.0,129.0194,129.1765,129.0194,129.0587,3870.0
2024-12-17 12:45:00,131.46,131.46,131.2,131.2,3371.0,129.1078,129.1078,128.8524,128.8524,3371.0
2024-12-17 12:50:00,131.22,131.25,131.15,131.18,3831.0,128.8721,128.9015,128.8033,128.8328,3831.0
2024-12-17 12:55:00,131.28,131.35,131.19,131.34,5381.0,128.931,128.9997,128.8426,128.9899,5381.0
2024-12-17 13:00:00,131.32,131.41,131.24,131.24,4016.0,128.9703,129.0587,128.8917,128.8917,4016.0
2024-12-17 13:05:00,131.2,131.2,131.03,131.08,3049.0,128.8524,128.8524,128.6855,128.7346,3049.0
2024-12-17 13:10:00,131.08,131.23,131.03,131.23,6686.0,128.7346,128.8819,128.6855,128.8819,6686.0
2024-12-17 13:15:00,131.16,131.32,131.15,131.31,6497.0,128.8131,128.9703,128.8033,128.9605,6497.0
2024-12-17 13:20:00,131.28,131.37,131.17,131.17,11644.0,128.931,129.0194,128.823,128.823,11644.0
2024-12-17 13:25:00,131.18,131.34,131.18,131.34,3157.0,128.8328,128.9899,128.8328,128.9899,3157.0
2024-12-17 13:30:00,131.37,131.4,131.21,131.21,4802.0,129.0194,129.0489,128.8623,128.8623,4802.0
2024-12-17 13:35:00,131.21,131.34,131.15,131.28,4088.0,128.8623,128.9899,128.8033,128.931,4088.0
2024-12-17 13:40:00,131.28,131.35,131.25,131.27,6004.0,128.931,128.9997,128.9015,128.9212,6004.0
2024-12-17 13:45:00,131.27,131.43,131.27,131.29,7755.0,128.9212,129.0783,128.9212,128.9408,7755.0
2024-12-17 13:50:00,131.31,131.41,131.29,131.34,4521.0,128.9605,129.0587,128.9408,128.9899,4521.0
2024-12-17 13:55:00,131.34,131.39,131.33,131.38,8943.0,128.9899,129.039,128.9801,129.0292,8943.0
2024-12-17 14:00:00,131.37,131.46,131.29,131.37,8741.0,129.0194,129.1078,128.9408,129.0194,8741.0
2024-12-17 14:05:00,131.33,131.42,131.21,131.23,4623.0,128.9801,129.0685,128.8623,128.8819,4623.0
2024-12-17 14:10:00,131.23,131.39,131.16,131.39,7026.0,128.8819,129.039,128.8131,129.039,7026.0
2024-12-17 14:15:00,131.36,131.44,131.15,131.19,8513.0,129.0096,129.0881,128.8033,128.8426,8513.0
2024-12-17 14:20:00,131.16,131.27,131.15,131.23,3786.0,128.8131,128.9212,128.8033,128.8819,3786.0
2024-12-17 14:25:00,131.23,131.26,131.14,131.17,2487.0,128.8819,128.9114,128.7935,128.823,2487.0
2024-12-17 14:30:00,131.17,131.2,131.11,131.11,8524.0,128.823,128.8524,128.764,128.764,8524.0
2024-12-17 14:35:00,131.14,131.32,131.11,131.27,6163.0,128.7935,128.9703,128.764,128.9212,6163.0
2024-12-17 14:40:00,131.26,131.26,131.1,131.13,5349.0,128.9114,128.9114,128.7542,128.7837,5349.0
2024-12-17 14:45:00,131.13,131.17,131.03,131.14,3406.0,128.7837,128.823,128.6855,128.7935,3406.0
2024-12-17 14:50:00,131.14,131.14,130.91,130.97,3985.0,128.7935,128.7935,128.5676,128.6265,3985.0
2024-12-17 14:55:00,130.97,131.12,130.92,131.06,6168.0,128.6265,128.7739,128.5774,128.7149,6168.0
2024-12-17 15:00:00,131.01,131.06,130.82,130.88,9173.0,128.6658,128.7149,128.4792,128.5382,9173.0
2024-12-17 15:05:00,130.88,130.94,130.84,130.93,8330.0,128.5382,128.5971,128.4989,128.5873,8330.0
2024-12-17 15:10:00,130.92,130.93,130.81,130.85,36425.0,128.5774,128.5873,128.4694,128.5087,36425.0
2024-12-17 15:15:00,130.85,130.9,130.83,130.89,7642.0,128.5087,128.5578,128.4891,128.548,7642.0
2024-12-17 15:20:00,130.87,130.95,130.85,130.93,8704.0,128.5283,128.6069,128.5087,128.5873,8704.0
2024-12-17 15:25:00,130.93,131.06,130.89,131.03,12032.0,128.5873,128.7149,128.548,128.6855,12032.0
2024-12-17 15:30:00,131.03,131.09,130.89,131.06,9108.0,128.6855,128.7444,128.548,128.7149,9108.0
2024-12-17 15:35:00,131.08,131.12,130.94,130.94,8958.0,128.7346,128.7739,128.5971,128.5971,8958.0
2024-12-17 15:40:00,130.92,131.02,130.89,130.94,15770.0,128.5774,128.6757,128.548,128.5971,15770.0
2024-12-17 15:45:00,130.93,131.01,130.8,130.84,27816.0,128.5873,128.6658,128.4596,128.4989,27816.0
2024-12-17 15:50:00,130.82,131.29,130.73,131.13,28904.0,128.4792,128.9408,128.3908,128.7837,28904.0
2024-12-17 15:55:00,131.11,131.26,131.05,131.18,69756.0,128.764,128.9114,128.7051,128.8328,69756.0
2024-12-18 09:30:00,130.62,130.79,130.0,130.72,26408.0,128.2828,128.4498,127.6739,128.381,26408.0
2024-12-18 09:35:00,130.74,130.93,130.53,130.89,18745.0,128.4007,128.5873,128.1944,128.548,18745.0
2024-12-18 09:40:00,130.89,130.89,130.36,130.37,9150.0,128.548,128.548,128.0275,128.0373,9150.0
2024-12-18 09:45:00,130.45,130.77,130.45,130.77,4349.0,128.1159,128.4301,128.1159,128.4301,4349.0
2024-12-18 09:50:00,130.85,131.04,130.85,130.93,20237.0,128.5087,128.6953,128.5087,128.5873,20237.0
2024-12-18 09:55:00,131.01,131.07,130.83,131.0,7709.0,128.6658,128.7248,128.4891,128.656,7709.0
2024-12-18 10:00:00,130.98,131.07,130.78,130.94,6943.0,128.6364,128.7248,128.4399,128.5971,6943.0
2024-12-18 10:05:00,130.94,131.12,130.93,131.08,6163.0,128.5971,128.7739,128.5873,128.7346,6163.0
2024-12-18 10:10:00,131.06,131.17,130.88,130.88,13427.0,128.7149,128.823,128.5382,128.5382,13427.0
2024-12-18 10:15:00,130.94,131.31,130.86,131.26,10350.0,128.5971,128.9605,128.5185,128.9114,10350.0
2024-12-18 10:20:00,131.3,131.4,131.2,131.28,9857.0,128.9506,129.0489,128.8524,128.931,9857.0
2024-12-18 10:25:00,131.23,131.31,131.15,131.24,6961.0,128.8819,128.9605,128.8033,128.8917,6961.0
2024-12-18 10:30:00,131.2,131.48,131.2,131.48,10833.0,128.8524,129.1274,128.8524,129.1274,10833.0
2024-12-18 10:35:00,131.48,131.5,131.39,131.45,6338.0,129.1274,129.1471,129.039,129.098,6338.0
2024-12-18 10:40:00,131.4,131.64,131.39,131.57,7046.0,129.0489,129.2846,129.039,129.2158,7046.0
2024-12-18 10:45:00,131.52,131.67,131.47,131.61,11961.0,129.1667,129.314,129.1176,129.2551,11961.0
2024-12-18 10:50:00,131.61,132.01,131.59,131.81,65538.0,129.2551,129.6479,129.2355,129.4515,65538.0
2024-12-18 10:55:00,131.82,131.88,131.75,131.77,41053.0,129.4613,129.5203,129.3926,129.4122,41053.0
2024-12-18 11:00:00,131.76,131.76,131.54,131.6,13279.0,129.4024,129.4024,129.1864,129.2453,13279.0
2024-12-18 11:05:00,131.59,131.75,131.53,131.7,21412.0,129.2355,129.3926,129.1765,129.3435,21412.0
2024-12-18 11:10:00,131.67,131.77,131.64,131.71,8852.0,129.314,129.4122,129.2846,129.3533,8852.0
2024-12-18 11:15:00,131.68,131.86,131.6,131.84,14472.0,129.3238,129.5006,129.2453,129.481,14472.0
2024-12-18 11:20:00,131.81,131.91,131.75,131.81,19462.0,129.4515,129.5497,129.3926,129.4515,19462.0
2024-12-18 11:25:00,131.73,131.78,131.62,131.66,5095.0,129.373,129.4221,129.2649,129.3042,5095.0
2024-12-18 11:30:00,131.62,131.79,131.59,131.69,9550.0,129.2649,129.4319,129.2355,129.3337,9550.0
2024-12-18 11:35:00,131.68,131.74,131.66,131.73,7345.0,129.3238,129.3828,129.3042,129.373,7345.0
2024-12-18 11:40:00,131.75,131.87,131.73,131.77,6950.0,129.3926,129.5104,129.373,129.4122,6950.0
2024-12-18 11:45:00,131.78,131.86,131.66,131.86,9059.0,129.4221,129.5006,129.3042,129.5006,9059.0
2024-12-18 11:50:00,131.88,131.95,131.85,131.92,7818.0,129.5203,129.589,129.4908,129.5596,7818.0
2024-12-18 11:55:00,131.92,131.95,131.77,131.77,4388.0,129.5596,129.589,129.4122,129.4122,4388.0
2024-12-18 12:00:00,131.76,131.83,131.73,131.75,6661.0,129.4024,129.4712,129.373,129.3926,6661.0
2024-12-18 12:05:00,131.8,131.81,131.56,131.63,4676.0,129.4417,129.4515,129.206,129.2747,4676.0
2024-12-18 12:10:00,131.66,131.82,131.65,131.78,6481.0,129.3042,129.4613,129.2944,129.4221,6481.0
2024-12-18 12:15:00,131.78,131.85,131.75,131.83,4039.0,129.4221,129.4908,129.3926,129.4712,4039.0
2024-12-18 12:20:00,131.79,131.85,131.71,131.72,6630.0,129.4319,129.4908,129.3533,129.3631,6630.0
2024-12-18 12:25:00,131.74,131.77,131.66,131.73,6423.0,129.3828,129.4122,129.3042,129.373,6423.0
2024-12-18 12:30:00,131.71,131.73,131.66,131.66,4265.0,129.3533,129.373,129.3042,129.3042,4265.0
2024-12-18 12:35:00,131.67,131.78,131.67,131.72,4766.0,129.314,129.4221,129.314,129.3631,4766.0
2024-12-18 12:40:00,131.74,131.74,131.66,131.7,3805.0,129.3828,129.3828,129.3042,129.3435,3805.0
2024-12-18 12:45:00,131.64,131.67,131.61,131.64,3263.0,129.2846,129.314,129.2551,129.2846,3263.0
2024-12-18 12:50:00,131.65,131.69,131.5,131.5,6609.0,129.2944,129.3337,129.1471,129.1471,6609.0
2024-12-18 12:55:00,131.45,131.62,131.45,131.5,9222.0,129.098,129.2649,129.098,129.1471,9222.0
2024-12-18 13:00:00,131.54,131.56,131.33,131.35,3961.0,129.1864,129.206,128.9801,128.9997,3961.0
2024-12-18 13:05:00,131.37,131.4,131.27,131.32,4016.0,129.0194,129.0489,128.9212,128.9703,4016.0
2024-12-18 13:10:00,131.28,131.3,131.2,131.25,5479.0,128.931,128.9506,128.8524,128.9015,5479.0
2024-12-18 13:15:00,131.28,131.34,131.26,131.27,6244.0,128.931,128.9899,128.9114,128.9212,6244.0
2024-12-18 13:20:00,131.27,131.27,131.17,131.18,3927.0,128.9212,128.9212,128.823,128.8328,3927.0
2024-12-18 13:25:00,131.2,131.25,131.17,131.22,6005.0,128.8524,128.9015,128.823,128.8721,6005.0
2024-12-18 13:30:00,131.22,131.38,131.22,131.38,6243.0,128.8721,129.0292,128.8721,129.0292,6243.0
2024-12-18 13:35:00,131.38,131.4,131.27,131.4,3850.0,129.0292,129.0489,128.9212,129.0489,3850.0
2024-12-18 13:40:00,131.42,131.42,131.34,131.41,3570.0,129.0685,129.0685,128.9899,129.0587,3570.0
2024-12-18 13:45:00,131.38,131.47,131.34,131.47,4821.0,129.0292,129.1176,128.9899,129.1176,4821.0
2024-12-18 13:50:00,131.47,131.47,131.41,131.45,2830.0,129.1176,129.1176,129.0587,129.098,2830.0
2024-12-18 13:55:00,131.45,131.46,131.37,131.38,8473.0,129.098,129.1078,129.0194,129.0292,8473.0
2024-12-18 14:00:00,131.34,131.36,131.07,131.09,7515.0,128.9899,129.0096,128.7248,128.7444,7515.0
2024-12-18 14:05:00,131.09,131.1,130.88,131.01,13084.0,128.7444,128.7542,128.5382,128.6658,13084.0
2024-12-18 14:10:00,130.95,130.99,130.69,130.73,6137.0,128.6069,128.6462,128.3516,128.3908,6137.0
2024-12-18 14:15:00,130.73,130.76,130.66,130.72,4993.0,128.3908,128.4203,128.3221,128.381,4993.0
2024-12-18 14:20:00,130.68,130.73,130.51,130.6,7160.0,128.3417,128.3908,128.1748,128.2632,7160.0
2024-12-18 14:25:00,130.58,130.71,130.47,130.68,11834.0,128.2435,128.3712,128.1355,128.3417,11834.0
2024-12-18 14:30:00,130.68,130.78,130.6,130.7,6450.0,128.3417,128.4399,128.2632,128.3614,6450.0
2024-12-18 14:35:00,130.68,130.83,130.6,130.83,8059.0,128.3417,128.4891,128.2632,128.4891,8059.0
2024-12-18 14:40:00,130.83,130.9,130.78,130.9,7874.0,128.4891,128.5578,128.4399,128.5578,7874.0
2024-12-18 14:45:00,130.9,130.96,130.69,130.69,7644.0,128.5578,128.6167,128.3516,128.3516,7644.0
2024-12-18 14:50:00,130.69,130.72,130.53,130.72,12152.0,128.3516,128.381,128.1944,128.381,12152.0
2024-12-18 14:55:00,130.65,130.69,130.6,130.69,7749.0,128.3123,128.3516,128.2632,128.3516,7749.0
2024-12-18 15:00:00,130.7,131.0,130.63,130.92,11626.0,128.3614,128.656,128.2926,128.5774,11626.0
2024-12-18 15:05:00,130.98,131.05,130.77,130.97,12189.0,128.6364,128.7051,128.4301,128.6265,12189.0
2024-12-18 15:10:00,131.02,131.12,130.93,130.94,14361.0,128.6757,128.7739,128.5873,128.5971,14361.0
2024-12-18 15:15:00,130.95,131.17,130.9,131.16,12159.0,128.6069,128.823,128.5578,128.8131,12159.0
2024-12-18 15:20:00,131.17,131.4,131.07,131.25,9072.0,128.823,129.0489,128.7248,128.9015,9072.0
2024-12-18 15:25:00,131.17,131.46,131.16,131.41,17119.0,128.823,129.1078,128.8131,129.0587,17119.0
2024-12-18 15:30:00,131.42,131.75,131.31,131.67,17141.0,129.0685,129.3926,128.9605,129.314,17141.0
2024-12-18 15:35:00,131.67,131.81,131.59,131.6,18897.0,129.314,129.4515,129.2355,129.2453,18897.0
2024-12-18 15:40:00,131.53,131.73,131.14,131.15,19134.0,129.1765,129.373,128.7935,128.8033,19134.0
2024-12-18 15:45:00,131.15,131.31,130.81,131.31,78959.0,128.8033,128.9605,128.4694,128.9605,78959.0
2024-12-18 15:50:00,131.31,131.5,130.82,130.89,51828.0,128.9605,129.1471,128.4792,128.548,51828.0
2024-12-18 15:55:00,130.87,130.88,130.35,130.37,210019.0,128.5283,128.5382,128.0176,128.0373,210019.0
2024-12-19 09:30:00,130.74,131.88,130.74,131.72,62678.0,128.4007,129.5203,128.4007,129.3631,62678.0
2024-12-19 09:35:00,131.73,131.77,131.31,131.59,21074.0,129.373,129.4122,128.9605,129.2355,21074.0
2024-12-19 09:40:00,131.49,131.65,131.29,131.29,13919.0,129.1372,129.2944,128.9408,128.9408,13919.0
2024-12-19 09:45:00,131.11,131.45,130.86,130.95,14610.0,128.764,129.098,128.5185,128.6069,14610.0
2024-12-19 09:50:00,130.93,130.93,130.35,130.69,13101.0,128.5873,128.5873,128.0176,128.3516,13101.0
2024-12-19 09:55:00,130.63,131.03,130.62,131.02,23224.0,128.2926,128.6855,128.2828,128.6757,23224.0
2024-12-19 10:00:00,130.96,131.21,130.76,131.21,16351.0,128.6167,128.8623,128.4203,128.8623,16351.0
2024-12-19 10:05:00,131.13,131.36,131.07,131.13,14722.0,128.7837,129.0096,128.7248,128.7837,14722.0
2024-12-19 10:10:00,131.11,131.21,130.85,130.85,16001.0,128.764,128.8623,128.5087,128.5087,16001.0
2024-12-19 10:15:00,130.85,131.4,130.82,131.38,112265.0,128.5087,129.0489,128.4792,129.0292,112265.0
2024-12-19 10:20:00,131.38,131.41,131.05,131.18,13544.0,129.0292,129.0587,128.7051,128.8328,13544.0
2024-12-19 10:25:00,131.21,131.43,131.02,131.39,32052.0,128.8623,129.0783,128.6757,129.039,32052.0
2024-12-19 10:30:00,131.44,131.68,131.39,131.64,38975.0,129.0881,129.3238,129.039,129.2846,38975.0
2024-12-19 10:35:00,131.64,131.86,131.55,131.76,32018.0,129.2846,129.5006,129.1962,129.4024,32018.0
2024-12-19 10:40:00,131.75,131.86,131.49,131.52,13499.0,129.3926,129.5006,129.1372,129.1667,13499.0
2024-12-19 10:45:00,131.52,131.77,131.43,131.76,9163.0,129.1667,129.4122,129.0783,129.4024,9163.0
2024-12-19 10:50:00,131.74,131.92,131.7,131.7,11122.0,129.3828,129.5596,129.3435,129.3435,11122.0
2024-12-19 10:55:00,131.75,131.87,131.68,131.68,11256.0,129.3926,129.5104,129.3238,129.3238,11256.0
2024-12-19 11:00:00,131.72,131.88,131.66,131.8,12675.0,129.3631,129.5203,129.3042,129.4417,12675.0
2024-12-19 11:05:00,131.79,132.1,131.74,132.02,8863.0,129.4319,129.7363,129.3828,129.6578,8863.0
2024-12-19 11:10:00,132.03,132.06,131.9,131.97,13183.0,129.6676,129.697,129.5399,129.6087,13183.0
2024-12-19 11:15:00,131.99,132.08,131.8,132.08,10104.0,129.6283,129.7167,129.4417,129.7167,10104.0
2024-12-19 11:20:00,132.05,132.14,131.95,132.14,9523.0,129.6872,129.7756,129.589,129.7756,9523.0
2024-12-19 11:25:00,132.12,132.2,132.03,132.14,24550.0,129.756,129.8345,129.6676,129.7756,24550.0
2024-12-19 11:30:00,132.11,132.16,132.03,132.14,10977.0,129.7462,129.7953,129.6676,129.7756,10977.0
2024-12-19 11:35:00,132.13,132.13,131.91,131.95,8962.0,129.7658,129.7658,129.5497,129.589,8962.0
2024-12-19 11:40:00,131.89,132.06,131.89,132.06,11772.0,129.5301,129.697,129.5301,129.697,11772.0
2024-12-19 11:45:00,132.03,132.04,131.87,132.0,14701.0,129.6676,129.6774,129.5104,129.6381,14701.0
2024-12-19 11:50:00,131.98,132.0,131.8,131.8,7805.0,129.6185,129.6381,129.4417,129.4417,7805.0
2024-12-19 11:55:00,131.77,131.77,131.59,131.66,6114.0,129.4122,129.4122,129.2355,129.3042,6114.0
2024-12-19 12:00:00,131.62,131.73,131.6,131.7,7472.0,129.2649,129.373,129.2453,129.3435,7472.0
2024-12-19 12:05:00,131.68,131.72,131.38,131.48,7894.0,129.3238,129.3631,129.0292,129.1274,7894.0
2024-12-19 12:10:00,131.5,131.63,131.46,131.63,8235.0,129.1471,129.2747,129.1078,129.2747,8235.0
2024-12-19 12:15:00,131.65,131.79,131.65,131.75,5316.0,129.2944,129.4319,129.2944,129.3926,5316.0
2024-12-19 12:20:00,131.75,131.78,131.67,131.72,5334.0,129.3926,129.4221,129.314,129.3631,5334.0
2024-12-19 12:25:00,131.74,131.85,131.66,131.81,11702.0,129.3828,129.4908,129.3042,129.4515,11702.0
2024-12-19 12:30:00,131.81,131.95,131.73,131.95,5959.0,129.4515,129.589,129.373,129.589,5959.0
2024-12-19 12:35:00,131.95,132.15,131.9,132.12,10879.0,129.589,129.7854,129.5399,129.756,10879.0
2024-12-19 12:40:00,132.11,132.14,132.0,132.08,7291.0,129.7462,129.7756,129.6381,129.7167,7291.0
2024-12-19 12:45:00,132.12,132.12,131.94,132.01,5882.0,129.756,129.756,129.5792,129.6479,5882.0
2024-12-19 12:50:00,131.99,132.03,131.92,132.02,6713.0,129.6283,129.6676,129.5596,129.6578,6713.0
2024-12-19 12:55:00,132.03,132.14,131.99,132.12,9235.0,129.6676,129.7756,129.6283,129.756,9235.0
2024-12-19 13:00:00,132.12,132.12,131.79,131.86,8637.0,129.756,129.756,129.4319,129.5006,8637.0
2024-12-19 13:05:00,131.76,132.0,131.75,131.99,7945.0,129.4024,129.6381,129.3926,129.6283,7945.0
2024-12-19 13:10:00,131.97,131.99,131.77,131.77,7396.0,129.6087,129.6283,129.4122,129.4122,7396.0
2024-12-19 13:15:00,131.8,131.86,131.73,131.79,11088.0,129.4417,129.5006,129.373,129.4319,11088.0
2024-12-19 13:20:00,131.79,132.01,131.74,131.99,12025.0,129.4319,129.6479,129.3828,129.6283,12025.0
2024-12-19 13:25:00,132.03,132.16,131.91,132.16,8647.0,129.6676,129.7953,129.5497,129.7953,8647.0
2024-12-19 13:30:00,132.14,132.23,132.08,132.2,4085.0,129.7756,129.864,129.7167,129.8345,4085.0
2024-12-19 13:35:00,132.2,132.2,131.96,132.07,12142.0,129.8345,129.8345,129.5988,129.7069,12142.0
2024-12-19 13:40:00,131.99,132.11,131.98,132.1,7385.0,129.6283,129.7462,129.6185,129.7363,7385.0
2024-12-19 13:45:00,132.11,132.18,132.07,132.13,7723.0,129.7462,129.8149,129.7069,129.7658,7723.0
2024-12-19 13:50:00,132.15,132.24,132.11,132.15,13892.0,129.7854,129.8738,129.7462,129.7854,13892.0
2024-12-19 13:55:00,132.15,132.21,132.01,132.06,10085.0,129.7854,129.8444,129.6479,129.697,10085.0
2024-12-19 14:00:00,132.06,132.1,131.95,132.03,10555.0,129.697,129.7363,129.589,129.6676,10555.0
2024-12-19 14:05:00,132.03,132.04,131.8,131.8,7058.0,129.6676,129.6774,129.4417,129.4417,7058.0
2024-12-19 14:10:00,131.79,131.84,131.7,131.75,8458.0,129.4319,129.481,129.3435,129.3926,8458.0
2024-12-19 14:15:00,131.73,131.99,131.73,131.99,8569.0,129.373,129.6283,129.373,129.6283,8569.0
2024-12-19 14:20:00,131.97,132.07,131.94,132.03,9710.0,129.6087,129.7069,129.5792,129.6676,9710.0
2024-12-19 14:25:00,132.03,132.11,132.0,132.11,7356.0,129.6676,129.7462,129.6381,129.7462,7356.0
2024-12-19 14:30:00,132.11,132.14,131.96,132.02,8001.0,129.7462,129.7756,129.5988,129.6578,8001.0
2024-12-19 14:35:00,131.98,132.04,131.95,131.98,7803.0,129.6185,129.6774,129.589,129.6185,7803.0
2024-12-19 14:40:00,131.94,132.0,131.92,131.96,10719.0,129.5792,129.6381,129.5596,129.5988,10719.0
2024-12-19 14:45:00,131.97,132.05,131.92,131.99,10096.0,129.6087,129.6872,129.5596,129.6283,10096.0
2024-12-19 14:50:00,131.97,132.08,131.97,132.02,9461.0,129.6087,129.7167,129.6087,129.6578,9461.0
2024-12-19 14:55:00,132.02,132.02,131.9,131.93,10119.0,129.6578,129.6578,129.5399,129.5694,10119.0
2024-12-19 15:00:00,131.94,132.19,131.94,132.1,13027.0,129.5792,129.8247,129.5792,129.7363,13027.0
2024-12-19 15:05:00,132.09,132.17,132.04,132.17,15047.0,129.7265,129.8051,129.6774,129.8051,15047.0
2024-12-19 15:10:00,132.13,132.33,132.13,132.27,17028.0,129.7658,129.9622,129.7658,129.9033,17028.0
2024-12-19 15:15:00,132.27,132.32,132.18,132.21,9874.0,129.9033,129.9524,129.8149,129.8444,9874.0
2024-12-19 15:20:00,132.21,132.32,132.18,132.25,23157.0,129.8444,129.9524,129.8149,129.8836,23157.0
2024-12-19 15:25:00,132.22,132.33,132.14,132.25,23229.0,129.8542,129.9622,129.7756,129.8836,23229.0
2024-12-19 15:30:00,132.27,132.3,132.0,132.06,27926.0,129.9033,129.9328,129.6381,129.697,27926.0
2024-12-19 15:35:00,132.07,132.19,132.01,132.18,17898.0,129.7069,129.8247,129.6479,129.8149,17898.0
2024-12-19 15:40:00,132.18,132.2,132.05,132.15,35246.0,129.8149,129.8345,129.6872,129.7854,35246.0
2024-12-19 15:45:00,132.15,132.19,132.03,132.09,31423.0,129.7854,129.8247,129.6676,129.7265,31423.0
2024-12-19 15:50:00,132.03,132.21,131.71,131.78,82728.0,129.6676,129.8444,129.3533,129.4221,82728.0
2024-12-19 15:55:00,131.77,131.82,131.44,131.46,159351.0,129.4122,129.4613,129.0881,129.1078,159351.0
2024-12-20 09:30:00,131.59,132.1,131.55,131.84,395459.0,129.2355,129.7363,129.1962,129.481,395459.0
2024-12-20 09:35:00,131.85,131.86,131.26,131.62,14623.0,129.4908,129.5006,128.9114,129.2649,14623.0
2024-12-20 09:40:00,131.55,131.77,131.32,131.53,10274.0,129.1962,129.4122,128.9703,129.1765,10274.0
2024-12-20 09:45:00,131.61,131.66,131.14,131.35,10414.0,129.2551,129.3042,128.7935,128.9997,10414.0
2024-12-20 09:50:00,131.19,131.46,131.15,131.26,5848.0,128.8426,129.1078,128.8033,128.9114,5848.0
2024-12-20 09:55:00,131.13,131.3,131.1,131.16,13817.0,128.7837,128.9506,128.7542,128.8131,13817.0
2024-12-20 10:00:00,131.28,131.29,131.06,131.13,20020.0,128.931,128.9408,128.7149,128.7837,20020.0
2024-12-20 10:05:00,131.05,131.29,131.05,131.18,23878.0,128.7051,128.9408,128.7051,128.8328,23878.0
2024-12-20 10:10:00,131.18,131.29,131.07,131.25,17997.0,128.8328,128.9408,128.7248,128.9015,17997.0
2024-12-20 10:15:00,131.3,131.32,131.1,131.13,9937.0,128.9506,128.9703,128.7542,128.7837,9937.0
2024-12-20 10:20:00,131.13,131.31,131.07,131.31,13190.0,128.7837,128.9605,128.7248,128.9605,13190.0
2024-12-20 10:25:00,131.25,131.59,131.24,131.58,6445.0,128.9015,129.2355,128.8917,129.2256,6445.0
2024-12-20 10:30:00,131.63,131.74,131.49,131.49,3710.0,129.2747,129.3828,129.1372,129.1372,3710.0
2024-12-20 10:35:00,131.49,131.49,131.13,131.16,5710.0,129.1372,129.1372,128.7837,128.8131,5710.0
2024-12-20 10:40:00,131.21,131.38,131.2,131.3,5906.0,128.8623,129.0292,128.8524,128.9506,5906.0
2024-12-20 10:45:00,131.29,131.46,131.26,131.46,6871.0,128.9408,129.1078,128.9114,129.1078,6871.0
2024-12-20 10:50:00,131.46,131.46,131.26,131.28,8757.0,129.1078,129.1078,128.9114,128.931,8757.0
2024-12-20 10:55:00,131.23,131.23,131.13,131.18,9253.0,128.8819,128.8819,128.7837,128.8328,9253.0
2024-12-20 11:00:00,131.19,131.26,131.14,131.2,6957.0,128.8426,128.9114,128.7935,128.8524,6957.0
2024-12-20 11:05:00,131.25,131.39,131.2,131.37,9843.0,128.9015,129.039,128.8524,129.0194,9843.0
2024-12-20 11:10:00,131.35,131.35,131.2,131.31,10194.0,128.9997,128.9997,128.8524,128.9605,10194.0
2024-12-20 11:15:00,131.28,131.66,131.28,131.61,6179.0,128.931,129.3042,128.931,129.2551,6179.0
2024-12-20 11:20:00,131.66,131.73,131.59,131.69,5247.0,129.3042,129.373,129.2355,129.3337,5247.0
2024-12-20 11:25:00,131.7,131.73,131.59,131.71,6048.0,129.3435,129.373,129.2355,129.3533,6048.0
2024-12-20 11:30:00,131.7,131.8,131.58,131.6,13268.0,129.3435,129.4417,129.2256,129.2453,13268.0
2024-12-20 11:35:00,131.68,131.81,131.65,131.78,13495.0,129.3238,129.4515,129.2944,129.4221,13495.0
2024-12-20 11:40:00,131.77,131.77,131.58,131.68,9812.0,129.4122,129.4122,129.2256,129.3238,9812.0
2024-12-20 11:45:00,131.67,131.74,131.57,131.57,11443.0,129.314,129.3828,129.2158,129.2158,11443.0
2024-12-20 11:50:00,131.61,131.61,131.43,131.59,7185.0,129.2551,129.2551,129.0783,129.2355,7185.0
2024-12-20 11:55:00,131.58,131.68,131.57,131.59,5653.0,129.2256,129.3238,129.2158,129.2355,5653.0
2024-12-20 12:00:00,131.59,131.78,131.54,131.77,6508.0,129.2355,129.4221,129.1864,129.4122,6508.0
2024-12-20 12:05:00,131.74,131.77,131.65,131.74,4611.0,129.3828,129.4122,129.2944,129.3828,4611.0
2024-12-20 12:10:00,131.73,131.87,131.7,131.82,4093.0,129.373,129.5104,129.3435,129.4613,4093.0
2024-12-20 12:15:00,131.82,131.84,131.76,131.78,2200.0,129.4613,129.481,129.4024,129.4221,2200.0
2024-12-20 12:20:00,131.78,131.83,131.72,131.78,6069.0,129.4221,129.4712,129.3631,129.4221,6069.0
2024-12-20 12:25:00,131.82,131.87,131.59,131.79,7961.0,129.4613,129.5104,129.2355,129.4319,7961.0
2024-12-20 12:30:00,131.79,131.83,131.68,131.7,5405.0,129.4319,129.4712,129.3238,129.3435,5405.0
2024-12-20 12:35:00,131.71,131.73,131.64,131.65,5078.0,129.3533,129.373,129.2846,129.2944,5078.0
2024-12-20 12:40:00,131.64,131.68,131.52,131.56,4299.0,129.2846,129.3238,129.1667,129.206,4299.0
2024-12-20 12:45:00,131.58,131.84,131.48,131.79,8353.0,129.2256,129.481,129.1274,129.4319,8353.0
2024-12-20 12:50:00,131.79,131.96,131.77,131.96,8695.0,129.4319,129.5988,129.4122,129.5988,8695.0
2024-12-20 12:55:00,131.94,132.08,131.9,132.03,5664.0,129.5792,129.7167,129.5399,129.6676,5664.0
2024-12-20 13:00:00,132.03,132.04,131.77,131.92,4601.0,129.6676,129.6774,129.4122,129.5596,4601.0
2024-12-20 13:05:00,131.91,131.95,131.83,131.84,2160.0,129.5497,129.589,129.4712,129.481,2160.0
2024-12-20 13:10:00,131.84,131.93,131.8,131.9,9424.0,129.481,129.5694,129.4417,129.5399,9424.0
2024-12-20 13:15:00,131.87,131.9,131.8,131.89,6865.0,129.5104,129.5399,129.4417,129.5301,6865.0
2024-12-20 13:20:00,131.89,131.92,131.79,131.79,9064.0,129.5301,129.5596,129.4319,129.4319,9064.0
2024-12-20 13:25:00,131.79,131.9,131.73,131.9,15953.0,129.4319,129.5399,129.373,129.5399,15953.0
2024-12-20 13:30:00,131.9,132.1,131.9,131.96,9977.0,129.5399,129.7363,129.5399,129.5988,9977.0
2024-12-20 13:35:00,131.98,132.01,131.71,131.74,8684.0,129.6185,129.6479,129.3533,129.3828,8684.0
2024-12-20 13:40:00,131.78,131.81,131.7,131.71,5376.0,129.4221,129.4515,129.3435,129.3533,5376.0
2024-12-20 13:45:00,131.76,131.76,131.65,131.65,4012.0,129.4024,129.4024,129.2944,129.2944,4012.0
2024-12-20 13:50:00,131.69,131.7,131.54,131.63,5737.0,129.3337,129.3435,129.1864,129.2747,5737.0
2024-12-20 13:55:00,131.64,131.69,131.49,131.51,5946.0,129.2846,129.3337,129.1372,129.1569,5946.0
2024-12-20 14:00:00,131.57,131.57,131.46,131.49,3245.0,129.2158,129.2158,129.1078,129.1372,3245.0
2024-12-20 14:05:00,131.47,131.58,131.42,131.57,8064.0,129.1176,129.2256,129.0685,129.2158,8064.0
2024-12-20 14:10:00,131.58,131.74,131.55,131.68,14391.0,129.2256,129.3828,129.1962,129.3238,14391.0
2024-12-20 14:15:00,131.7,132.1,131.64,132.1,60785.0,129.3435,129.7363,129.2846,129.7363,60785.0
2024-12-20 14:20:00,132.07,132.13,131.75,131.77,11596.0,129.7069,129.7658,129.3926,129.4122,11596.0
2024-12-20 14:25:00,131.84,132.0,131.76,132.0,12039.0,129.481,129.6381,129.4024,129.6381,12039.0
2024-12-20 14:30:00,131.97,132.22,131.97,132.07,11051.0,129.6087,129.8542,129.6087,129.7069,11051.0
2024-12-20 14:35:00,132.11,132.11,131.91,132.06,18105.0,129.7462,129.7462,129.5497,129.697,18105.0
2024-12-20 14:40:00,132.02,132.1,131.91,131.97,7073.0,129.6578,129.7363,129.5497,129.6087,7073.0
2024-12-20 14:45:00,131.92,131.92,131.73,131.78,8960.0,129.5596,129.5596,129.373,129.4221,8960.0
2024-12-20 14:50:00,131.74,131.85,131.73,131.82,9965.0,129.3828,129.4908,129.373,129.4613,9965.0
2024-12-20 14:55:00,131.84,131.98,131.78,131.97,14837.0,129.481,129.6185,129.4221,129.6087,14837.0
2024-12-20 15:00:00,131.96,132.02,131.76,131.89,24191.0,129.5988,129.6578,129.4024,129.5301,24191.0
2024-12-20 15:05:00,131.93,132.0,131.83,132.0,10731.0,129.5694,129.6381,129.4712,129.6381,10731.0
2024-12-20 15:10:00,132.02,132.23,131.96,132.21,12257.0,129.6578,129.864,129.5988,129.8444,12257.0
2024-12-20 15:15:00,132.19,132.31,132.19,132.26,21669.0,129.8247,129.9426,129.8247,129.8935,21669.0
2024-12-20 15:20:00,132.26,132.31,131.88,131.9,31235.0,129.8935,129.9426,129.5203,129.5399,31235.0
2024-12-20 15:25:00,131.9,131.96,131.82,131.86,24900.0,129.5399,129.5988,129.4613,129.5006,24900.0
2024-12-20 15:30:00,131.9,131.92,131.69,131.72,31072.0,129.5399,129.5596,129.3337,129.3631,31072.0
2024-12-20 15:35:00,131.72,132.13,131.7,132.02,23462.0,129.3631,129.7658,129.3435,129.6578,23462.0
2024-12-20 15:40:00,132.02,132.11,131.75,131.85,22576.0,129.6578,129.7462,129.3926,129.4908,22576.0
2024-12-20 15:45:00,131.87,131.93,131.65,131.66,18804.0,129.5104,129.5694,129.2944,129.3042,18804.0
2024-12-20 15:50:00,131.77,131.94,131.49,131.66,64782.0,129.4122,129.5792,129.1372,129.3042,64782.0
2024-12-20 15:55:00,131.65,131.65,131.22,131.36,164511.0,129.2944,129.2944,128.8721,129.0096,164511.0
2024-12-23 09:30:00,130.89,131.3,130.81,131.18,20252.0,128.548,128.9506,128.4694,128.8328,20252.0
2024-12-23 09:35:00,131.18,131.18,130.75,131.06,6951.0,128.8328,128.8328,128.4105,128.7149,6951.0
2024-12-23 09:40:00,131.08,131.19,130.86,130.87,5936.0,128.7346,128.8426,128.5185,128.5283,5936.0
2024-12-23 09:45:00,130.91,131.03,130.79,130.88,6132.0,128.5676,128.6855,128.4498,128.5382,6132.0
2024-12-23 09:50:00,130.74,130.78,130.64,130.66,6063.0,128.4007,128.4399,128.3025,128.3221,6063.0
2024-12-23 09:55:00,130.76,130.79,130.59,130.69,27753.0,128.4203,128.4498,128.2533,128.3516,27753.0
2024-12-23 10:00:00,130.78,130.79,130.54,130.78,16257.0,128.4399,128.4498,128.2042,128.4399,16257.0
2024-12-23 10:05:00,130.8,130.96,130.79,130.8,7165.0,128.4596,128.6167,128.4498,128.4596,7165.0
2024-12-23 10:10:00,130.87,131.02,130.87,130.97,4138.0,128.5283,128.6757,128.5283,128.6265,4138.0
2024-12-23 10:15:00,130.99,131.2,130.92,131.08,8068.0,128.6462,128.8524,128.5774,128.7346,8068.0
2024-12-23 10:20:00,131.06,131.11,130.86,130.87,15634.0,128.7149,128.764,128.5185,128.5283,15634.0
2024-12-23 10:25:00,130.88,130.94,130.8,130.9,20336.0,128.5382,128.5971,128.4596,128.5578,20336.0
2024-12-23 10:30:00,130.86,130.88,130.69,130.7,1889.0,128.5185,128.5382,128.3516,128.3614,1889.0
2024-12-23 10:35:00,130.7,130.72,130.6,130.6,5291.0,128.3614,128.381,128.2632,128.2632,5291.0
2024-12-23 10:40:00,130.59,130.6,130.39,130.45,4840.0,128.2533,128.2632,128.0569,128.1159,4840.0
2024-12-23 10:45:00,130.46,130.46,130.17,130.24,6008.0,128.1257,128.1257,127.8409,127.9096,6008.0
2024-12-23 10:50:00,130.21,130.38,130.16,130.36,5412.0,127.8801,128.0471,127.831,128.0275,5412.0
2024-12-23 10:55:00,130.48,130.5,130.33,130.38,6521.0,128.1453,128.165,127.998,128.0471,6521.0
2024-12-23 11:00:00,130.37,130.56,130.36,130.49,6328.0,128.0373,128.2239,128.0275,128.1551,6328.0
2024-12-23 11:05:00,130.49,130.56,130.4,130.41,13869.0,128.1551,128.2239,128.0667,128.0766,13869.0
2024-12-23 11:10:00,130.42,130.55,130.4,130.55,3244.0,128.0864,128.2141,128.0667,128.2141,3244.0
2024-12-23 11:15:00,130.54,130.56,130.37,130.39,8026.0,128.2042,128.2239,128.0373,128.0569,8026.0
2024-12-23 11:20:00,130.38,130.59,130.38,130.56,8710.0,128.0471,128.2533,128.0471,128.2239,8710.0
2024-12-23 11:25:00,130.6,130.6,130.45,130.47,12322.0,128.2632,128.2632,128.1159,128.1355,12322.0
2024-12-23 11:30:00,130.44,130.48,130.36,130.36,11404.0,128.106,128.1453,128.0275,128.0275,11404.0
2024-12-23 11:35:00,130.36,130.36,130.22,130.25,5278.0,128.0275,128.0275,127.89,127.9194,5278.0
2024-12-23 11:40:00,130.25,130.31,130.12,130.25,12759.0,127.9194,127.9784,127.7918,127.9194,12759.0
2024-12-23 11:45:00,130.25,130.47,130.25,130.36,6190.0,127.9194,128.1355,127.9194,128.0275,6190.0
2024-12-23 11:50:00,130.52,130.68,130.52,130.65,5184.0,128.1846,128.3417,128.1846,128.3123,5184.0
2024-12-23 11:55:00,130.68,130.72,130.61,130.65,4528.0,128.3417,128.381,128.273,128.3123,4528.0
2024-12-23 12:00:00,130.68,130.73,130.45,130.46,5351.0,128.3417,128.3908,128.1159,128.1257,5351.0
2024-12-23 12:05:00,130.45,130.57,130.41,130.54,5117.0,128.1159,128.2337,128.0766,128.2042,5117.0
2024-12-23 12:10:00,130.57,130.8,130.53,130.78,11244.0,128.2337,128.4596,128.1944,128.4399,11244.0
2024-12-23 12:15:00,130.79,130.83,130.55,130.55,5609.0,128.4498,128.4891,128.2141,128.2141,5609.0
2024-12-23 12:20:00,130.59,130.59,130.5,130.56,4458.0,128.2533,128.2533,128.165,128.2239,4458.0
2024-12-23 12:25:00,130.51,130.6,130.5,130.6,4383.0,128.1748,128.2632,128.165,128.2632,4383.0
2024-12-23 12:30:00,130.62,130.64,130.53,130.64,6398.0,128.2828,128.3025,128.1944,128.3025,6398.0
2024-12-23 12:35:00,130.61,130.62,130.56,130.6,5296.0,128.273,128.2828,128.2239,128.2632,5296.0
2024-12-23 12:40:00,130.6,130.69,130.57,130.69,4407.0,128.2632,128.3516,128.2337,128.3516,4407.0
2024-12-23 12:45:00,130.71,130.79,130.71,130.75,5012.0,128.3712,128.4498,128.3712,128.4105,5012.0
2024-12-23 12:50:00,130.76,130.88,130.75,130.88,4441.0,128.4203,128.5382,128.4105,128.5382,4441.0
2024-12-23 12:55:00,130.88,130.92,130.82,130.83,5415.0,128.5382,128.5774,128.4792,128.4891,5415.0
2024-12-23 13:00:00,130.84,130.91,130.84,130.87,3406.0,128.4989,128.5676,128.4989,128.5283,3406.0
2024-12-23 13:05:00,130.87,130.87,130.74,130.79,4270.0,128.5283,128.5283,128.4007,128.4498,4270.0
2024-12-23 13:10:00,130.85,130.95,130.7,130.94,9703.0,128.5087,128.6069,128.3614,128.5971,9703.0
2024-12-23 13:15:00,130.91,130.97,130.85,130.89,4519.0,128.5676,128.6265,128.5087,128.548,4519.0
2024-12-23 13:20:00,130.92,130.97,130.88,130.91,7015.0,128.5774,128.6265,128.5382,128.5676,7015.0
2024-12-23 13:25:00,130.91,131.03,130.9,131.0,4079.0,128.5676,128.6855,128.5578,128.656,4079.0
2024-12-23 13:30:00,131.03,131.03,130.96,130.97,3712.0,128.6855,128.6855,128.6167,128.6265,3712.0
2024-12-23 13:35:00,130.98,130.99,130.92,130.96,5400.0,128.6364,128.6462,128.5774,128.6167,5400.0
2024-12-23 13:40:00,130.94,131.01,130.92,131.0,5999.0,128.5971,128.6658,128.5774,128.656,5999.0
2024-12-23 13:45:00,131.0,131.17,130.93,131.17,9891.0,128.656,128.823,128.5873,128.823,9891.0
2024-12-23 13:50:00,131.17,131.2,131.1,131.17,7941.0,128.823,128.8524,128.7542,128.823,7941.0
2024-12-23 13:55:00,131.16,131.16,130.96,130.96,5352.0,128.8131,128.8131,128.6167,128.6167,5352.0
2024-12-23 14:00:00,130.96,131.08,130.92,130.99,6832.0,128.6167,128.7346,128.5774,128.6462,6832.0
2024-12-23 14:05:00,130.98,131.02,130.96,130.98,4913.0,128.6364,128.6757,128.6167,128.6364,4913.0
2024-12-23 14:10:00,131.0,131.08,130.99,131.02,3927.0,128.656,128.7346,128.6462,128.6757,3927.0
2024-12-23 14:15:00,130.98,131.05,130.97,130.99,7145.0,128.6364,128.7051,128.6265,128.6462,7145.0
2024-12-23 14:20:00,130.99,131.09,130.96,131.09,19226.0,128.6462,128.7444,128.6167,128.7444,19226.0
2024-12-23 14:25:00,131.05,131.13,131.05,131.13,4996.0,128.7051,128.7837,128.7051,128.7837,4996.0
2024-12-23 14:30:00,131.11,131.11,130.95,130.95,6897.0,128.764,128.764,128.6069,128.6069,6897.0
2024-12-23 14:35:00,130.96,131.03,130.96,130.98,8065.0,128.6167,128.6855,128.6167,128.6364,8065.0
2024-12-23 14:40:00,130.97,131.07,130.97,130.99,7505.0,128.6265,128.7248,128.6265,128.6462,7505.0
2024-12-23 14:45:00,131.0,131.03,130.7,130.77,10566.0,128.656,128.6855,128.3614,128.4301,10566.0
2024-12-23 14:50:00,130.79,130.92,130.79,130.89,7022.0,128.4498,128.5774,128.4498,128.548,7022.0
2024-12-23 14:55:00,130.92,130.93,130.87,130.91,6263.0,128.5774,128.5873,128.5283,128.5676,6263.0
2024-12-23 15:00:00,130.91,131.02,130.89,130.99,4657.0,128.5676,128.6757,128.548,128.6462,4657.0
2024-12-23 15:05:00,131.02,131.06,130.83,130.84,10305.0,128.6757,128.7149,128.4891,128.4989,10305.0
2024-12-23 15:10:00,130.84,130.85,130.74,130.84,8595.0,128.4989,128.5087,128.4007,128.4989,8595.0
2024-12-23 15:15:00,130.84,130.87,130.78,130.83,13972.0,128.4989,128.5283,128.4399,128.4891,13972.0
2024-12-23 15:20:00,130.84,130.94,130.76,130.93,11625.0,128.4989,128.5971,128.4203,128.5873,11625.0
2024-12-23 15:25:00,130.93,131.08,130.93,131.01,7855.0,128.5873,128.7346,128.5873,128.6658,7855.0
2024-12-23 15:30:00,131.04,131.15,131.02,131.06,15204.0,128.6953,128.8033,128.6757,128.7149,15204.0
2024-12-23 15:35:00,131.04,131.28,131.02,131.17,13381.0,128.6953,128.931,128.6757,128.823,13381.0
2024-12-23 15:40:00,131.17,131.25,131.15,131.25,18060.0,128.823,128.9015,128.8033,128.9015,18060.0
2024-12-23 15:45:00,131.22,131.3,131.2,131.21,22074.0,128.8721,128.9506,128.8524,128.8623,22074.0
2024-12-23 15:50:00,131.21,131.46,131.2,131.4,43206.0,128.8623,129.1078,128.8524,129.0489,43206.0
2024-12-23 15:55:00,131.42,131.52,131.35,131.44,129335.0,129.0685,129.1667,128.9997,129.0881,129335.0
2024-12-24 09:30:00,131.13,131.75,130.95,131.5,11056.0,128.7837,129.3926,128.6069,129.1471,11056.0
2024-12-24 09:35:00,131.27,131.5,131.11,131.38,1620.0,128.9212,129.1471,128.764,129.0292,1620.0
2024-12-24 09:40:00,131.38,131.58,131.38,131.56,1509.0,129.0292,129.2256,129.0292,129.206,1509.0
2024-12-24 09:45:00,131.56,131.62,131.22,131.55,6112.0,129.206,129.2649,128.8721,129.1962,6112.0
2024-12-24 09:50:00,131.57,131.69,131.3,131.58,5654.0,129.2158,129.3337,128.9506,129.2256,5654.0
2024-12-24 09:55:00,131.53,131.66,131.53,131.55,3266.0,129.1765,129.3042,129.1765,129.1962,3266.0
2024-12-24 10:00:00,131.59,131.87,131.58,131.8,6364.0,129.2355,129.5104,129.2256,129.4417,6364.0
2024-12-24 10:05:00,131.75,131.98,131.74,131.86,7102.0,129.3926,129.6185,129.3828,129.5006,7102.0
2024-12-24 10:10:00,131.86,131.97,131.58,131.62,4661.0,129.5006,129.6087,129.2256,129.2649,4661.0
2024-12-24 10:15:00,131.51,131.77,131.51,131.77,5402.0,129.1569,129.4122,129.1569,129.4122,5402.0
2024-12-24 10:20:00,131.75,131.9,131.73,131.77,4353.0,129.3926,129.5399,129.373,129.4122,4353.0
2024-12-24 10:25:00,131.8,131.85,131.69,131.72,2614.0,129.4417,129.4908,129.3337,129.3631,2614.0
2024-12-24 10:30:00,131.67,131.82,131.6,131.74,4615.0,129.314,129.4613,129.2453,129.3828,4615.0
2024-12-24 10:35:00,131.78,131.92,131.78,131.92,4940.0,129.4221,129.5596,129.4221,129.5596,4940.0
2024-12-24 10:40:00,131.94,132.15,131.94,132.09,9185.0,129.5792,129.7854,129.5792,129.7265,9185.0
2024-12-24 10:45:00,132.09,132.23,132.05,132.18,7945.0,129.7265,129.864,129.6872,129.8149,7945.0
2024-12-24 10:50:00,132.14,132.14,131.94,131.94,4229.0,129.7756,129.7756,129.5792,129.5792,4229.0
2024-12-24 10:55:00,131.97,131.98,131.83,131.87,3984.0,129.6087,129.6185,129.4712,129.5104,3984.0
2024-12-24 11:00:00,131.9,131.9,131.71,131.8,2397.0,129.5399,129.5399,129.3533,129.4417,2397.0
2024-12-24 11:05:00,131.81,131.87,131.77,131.83,2767.0,129.4515,129.5104,129.4122,129.4712,2767.0
2024-12-24 11:10:00,131.86,131.89,131.73,131.74,1981.0,129.5006,129.5301,129.373,129.3828,1981.0
2024-12-24 11:15:00,131.72,131.78,131.7,131.7,2384.0,129.3631,129.4221,129.3435,129.3435,2384.0
2024-12-24 11:20:00,131.73,131.95,131.73,131.89,2181.0,129.373,129.589,129.373,129.5301,2181.0
2024-12-24 11:25:00,131.97,131.99,131.9,131.97,2964.0,129.6087,129.6283,129.5399,129.6087,2964.0
2024-12-24 11:30:00,132.02,132.11,132.0,132.1,1997.0,129.6578,129.7462,129.6381,129.7363,1997.0
2024-12-24 11:35:00,132.06,132.14,132.01,132.06,6677.0,129.697,129.7756,129.6479,129.697,6677.0
2024-12-24 11:40:00,132.11,132.2,132.06,132.18,2100.0,129.7462,129.8345,129.697,129.8149,2100.0
2024-12-24 11:45:00,132.18,132.22,132.13,132.18,2234.0,129.8149,129.8542,129.7658,129.8149,2234.0
2024-12-24 11:50:00,132.23,132.28,132.03,132.04,4332.0,129.864,129.9131,129.6676,129.6774,4332.0
2024-12-24 11:55:00,132.08,132.23,132.08,132.12,6299.0,129.7167,129.864,129.7167,129.756,6299.0
2024-12-24 12:00:00,132.12,132.12,132.03,132.09,3361.0,129.756,129.756,129.6676,129.7265,3361.0
2024-12-24 12:05:00,132.12,132.22,132.11,132.22,3056.0,129.756,129.8542,129.7462,129.8542,3056.0
2024-12-24 12:10:00,132.2,132.26,132.12,132.19,5145.0,129.8345,129.8935,129.756,129.8247,5145.0
2024-12-24 12:15:00,132.29,132.33,132.26,132.28,2272.0,129.9229,129.9622,129.8935,129.9131,2272.0
2024-12-24 12:20:00,132.29,132.45,132.29,132.41,4807.0,129.9229,130.0801,129.9229,130.0408,4807.0
2024-12-24 12:25:00,132.44,132.46,132.39,132.44,2972.0,130.0702,130.0899,130.0211,130.0702,2972.0
2024-12-24 12:30:00,132.41,132.46,132.29,132.36,13704.0,130.0408,130.0899,129.9229,129.9917,13704.0
2024-12-24 12:35:00,132.34,132.56,132.29,132.52,10258.0,129.972,130.1881,129.9229,130.1488,10258.0
2024-12-24 12:40:00,132.52,132.61,132.48,132.54,6539.0,130.1488,130.2372,130.1095,130.1685,6539.0
2024-12-24 12:45:00,132.56,132.6,132.51,132.56,7207.0,130.1881,130.2274,130.139,130.1881,7207.0
2024-12-24 12:50:00,132.63,132.64,132.22,132.22,26938.0,130.2568,130.2667,129.8542,129.8542,26938.0
2024-12-24 12:55:00,132.27,132.34,132.05,132.19,61859.0,129.9033,129.972,129.6872,129.8247,61859.0
2024-12-26 09:30:00,131.72,132.18,131.72,132.07,11276.0,129.3631,129.8149,129.3631,129.7069,11276.0
2024-12-26 09:35:00,132.08,132.3,131.95,132.21,2620.0,129.7167,129.9328,129.589,129.8444,2620.0
2024-12-26 09:40:00,132.16,132.51,132.05,132.51,4568.0,129.7953,130.139,129.6872,130.139,4568.0
2024-12-26 09:45:00,132.39,132.57,132.33,132.56,1583.0,130.0211,130.1979,129.9622,130.1881,1583.0
2024-12-26 09:50:00,132.6,132.71,132.43,132.44,2259.0,130.2274,130.3354,130.0604,130.0702,2259.0
2024-12-26 09:55:00,132.5,132.71,132.44,132.62,3762.0,130.1292,130.3354,130.0702,130.247,3762.0
2024-12-26 10:00:00,132.62,132.8,132.62,132.63,6909.0,130.247,130.4238,130.247,130.2568,6909.0
2024-12-26 10:05:00,132.65,132.71,132.61,132.7,3938.0,130.2765,130.3354,130.2372,130.3256,3938.0
2024-12-26 10:10:00,132.7,132.7,132.56,132.64,4753.0,130.3256,130.3256,130.1881,130.2667,4753.0
2024-12-26 10:15:00,132.64,132.8,132.63,132.78,9676.0,130.2667,130.4238,130.2568,130.4042,9676.0
2024-12-26 10:20:00,132.83,132.87,132.74,132.85,2026.0,130.4533,130.4926,130.3649,130.4729,2026.0
2024-12-26 10:25:00,132.8,132.93,132.71,132.93,7253.0,130.4238,130.5515,130.3354,130.5515,7253.0
2024-12-26 10:30:00,132.85,132.93,132.81,132.91,5368.0,130.4729,130.5515,130.4336,130.5318,5368.0
2024-12-26 10:35:00,132.9,132.9,132.77,132.77,6433.0,130.522,130.522,130.3943,130.3943,6433.0
2024-12-26 10:40:00,132.74,132.78,132.71,132.72,2352.0,130.3649,130.4042,130.3354,130.3452,2352.0
2024-12-26 10:45:00,132.77,132.91,132.77,132.87,1985.0,130.3943,130.5318,130.3943,130.4926,1985.0
2024-12-26 10:50:00,132.87,132.87,132.76,132.86,2212.0,130.4926,130.4926,130.3845,130.4827,2212.0
2024-12-26 10:55:00,132.89,132.97,132.86,132.97,7755.0,130.5122,130.5908,130.4827,130.5908,7755.0
2024-12-26 11:00:00,132.99,133.0,132.86,132.99,8142.0,130.6104,130.6202,130.4827,130.6104,8142.0
2024-12-26 11:05:00,132.97,133.0,132.85,132.86,3469.0,130.5908,130.6202,130.4729,130.4827,3469.0
2024-12-26 11:10:00,132.87,132.91,132.75,132.91,4154.0,130.4926,130.5318,130.3747,130.5318,4154.0
2024-12-26 11:15:00,132.91,132.98,132.87,132.97,2639.0,130.5318,130.6006,130.4926,130.5908,2639.0
2024-12-26 11:20:00,132.97,132.99,132.86,132.9,7114.0,130.5908,130.6104,130.4827,130.522,7114.0
2024-12-26 11:25:00,132.94,133.0,132.92,132.96,4192.0,130.5613,130.6202,130.5417,130.5809,4192.0
2024-12-26 11:30:00,133.0,133.04,132.98,133.03,2421.0,130.6202,130.6595,130.6006,130.6497,2421.0
2024-12-26 11:35:00,133.01,133.03,132.96,133.03,2112.0,130.63,130.6497,130.5809,130.6497,2112.0
2024-12-26 11:40:00,133.05,133.13,133.05,133.1,920.0,130.6693,130.7479,130.6693,130.7184,920.0
2024-12-26 11:45:00,133.11,133.17,133.1,133.17,2700.0,130.7283,130.7872,130.7184,130.7872,2700.0
2024-12-26 11:50:00,133.17,133.2,133.12,133.19,2928.0,130.7872,130.8166,130.7381,130.8068,2928.0
2024-12-26 11:55:00,133.21,133.21,132.99,133.03,11581.0,130.8265,130.8265,130.6104,130.6497,11581.0
2024-12-26 12:00:00,133.04,133.08,133.04,133.06,2825.0,130.6595,130.6988,130.6595,130.6792,2825.0
2024-12-26 12:05:00,133.09,133.14,133.06,133.06,1795.0,130.7086,130.7577,130.6792,130.6792,1795.0
2024-12-26 12:10:00,133.08,133.11,133.02,133.05,2122.0,130.6988,130.7283,130.6399,130.6693,2122.0
2024-12-26 12:15:00,133.05,133.07,132.99,133.03,2130.0,130.6693,130.689,130.6104,130.6497,2130.0
2024-12-26 12:20:00,133.05,133.06,132.97,133.01,5731.0,130.6693,130.6792,130.5908,130.63,5731.0
2024-12-26 12:25:00,132.99,133.06,132.97,132.97,3154.0,130.6104,130.6792,130.5908,130.5908,3154.0
2024-12-26 12:30:00,132.96,133.01,132.95,133.01,3354.0,130.5809,130.63,130.5711,130.63,3354.0
2024-12-26 12:35:00,133.0,133.03,132.99,133.02,2673.0,130.6202,130.6497,130.6104,130.6399,2673.0
2024-12-26 12:40:00,133.03,133.06,133.0,133.06,1753.0,130.6497,130.6792,130.6202,130.6792,1753.0
2024-12-26 12:45:00,133.06,133.07,132.94,132.96,2154.0,130.6792,130.689,130.5613,130.5809,2154.0
2024-12-26 12:50:00,132.91,133.0,132.91,132.99,3460.0,130.5318,130.6202,130.5318,130.6104,3460.0
2024-12-26 12:55:00,132.99,133.03,132.96,133.02,2609.0,130.6104,130.6497,130.5809,130.6399,2609.0
2024-12-26 13:00:00,133.01,133.12,133.01,133.11,4135.0,130.63,130.7381,130.63,130.7283,4135.0
2024-12-26 13:05:00,133.09,133.12,133.05,133.06,3361.0,130.7086,130.7381,130.6693,130.6792,3361.0
2024-12-26 13:10:00,133.07,133.07,132.97,132.99,2914.0,130.689,130.689,130.5908,130.6104,2914.0
2024-12-26 13:15:00,132.91,132.96,132.87,132.95,2770.0,130.5318,130.5809,130.4926,130.5711,2770.0
2024-12-26 13:20:00,132.94,132.99,132.94,132.99,1986.0,130.5613,130.6104,130.5613,130.6104,1986.0
2024-12-26 13:25:00,133.0,133.02,132.98,133.0,1513.0,130.6202,130.6399,130.6006,130.6202,1513.0
2024-12-26 13:30:00,132.98,133.0,132.86,132.86,3555.0,130.6006,130.6202,130.4827,130.4827,3555.0
2024-12-26 13:35:00,132.84,132.97,132.84,132.93,3911.0,130.4631,130.5908,130.4631,130.5515,3911.0
2024-12-26 13:40:00,132.9,132.97,132.9,132.94,3169.0,130.522,130.5908,130.522,130.5613,3169.0
2024-12-26 13:45:00,132.92,133.01,132.9,133.0,3836.0,130.5417,130.63,130.522,130.6202,3836.0
2024-12-26 13:50:00,133.0,133.08,132.98,133.08,4099.0,130.6202,130.6988,130.6006,130.6988,4099.0
2024-12-26 13:55:00,133.05,133.05,132.96,132.99,8222.0,130.6693,130.6693,130.5809,130.6104,8222.0
2024-12-26 14:00:00,133.0,133.01,132.94,132.99,4922.0,130.6202,130.63,130.5613,130.6104,4922.0
2024-12-26 14:05:00,132.97,132.99,132.68,132.76,12253.0,130.5908,130.6104,130.306,130.3845,12253.0
2024-12-26 14:10:00,132.76,132.83,132.73,132.73,4473.0,130.3845,130.4533,130.3551,130.3551,4473.0
2024-12-26 14:15:00,132.71,132.89,132.71,132.86,3708.0,130.3354,130.5122,130.3354,130.4827,3708.0
2024-12-26 14:20:00,132.85,132.9,132.83,132.88,4015.0,130.4729,130.522,130.4533,130.5024,4015.0
2024-12-26 14:25:00,132.87,132.88,132.84,132.85,2772.0,130.4926,130.5024,130.4631,130.4729,2772.0
2024-12-26 14:30:00,132.88,132.88,132.79,132.79,5669.0,130.5024,130.5024,130.414,130.414,5669.0
2024-12-26 14:35:00,132.83,132.88,132.78,132.82,5524.0,130.4533,130.5024,130.4042,130.4434,5524.0
2024-12-26 14:40:00,132.85,132.85,132.75,132.75,4343.0,130.4729,130.4729,130.3747,130.3747,4343.0
2024-12-26 14:45:00,132.77,132.84,132.76,132.78,6876.0,130.3943,130.4631,130.3845,130.4042,6876.0
2024-12-26 14:50:00,132.78,132.83,132.78,132.83,3158.0,130.4042,130.4533,130.4042,130.4533,3158.0
2024-12-26 14:55:00,132.8,132.85,132.76,132.76,4224.0,130.4238,130.4729,130.3845,130.3845,4224.0
2024-12-26 15:00:00,132.75,132.8,132.73,132.73,12490.0,130.3747,130.4238,130.3551,130.3551,12490.0
2024-12-26 15:05:00,132.75,132.8,132.71,132.78,7370.0,130.3747,130.4238,130.3354,130.4042,7370.0
2024-12-26 15:10:00,132.79,132.83,132.77,132.78,3294.0,130.414,130.4533,130.3943,130.4042,3294.0
2024-12-26 15:15:00,132.77,132.8,132.74,132.75,4752.0,130.3943,130.4238,130.3649,130.3747,4752.0
2024-12-26 15:20:00,132.74,132.77,132.71,132.76,6309.0,130.3649,130.3943,130.3354,130.3845,6309.0
2024-12-26 15:25:00,132.76,132.79,132.72,132.77,5262.0,130.3845,130.414,130.3452,130.3943,5262.0
2024-12-26 15:30:00,132.72,132.74,132.68,132.74,5379.0,130.3452,130.3649,130.306,130.3649,5379.0
2024-12-26 15:35:00,132.74,132.77,132.67,132.75,6966.0,130.3649,130.3943,130.2961,130.3747,6966.0
2024-12-26 15:40:00,132.73,132.74,132.61,132.63,7889.0,130.3551,130.3649,130.2372,130.2568,7889.0
2024-12-26 15:45:00,132.64,132.8,132.61,132.8,11943.0,130.2667,130.4238,130.2372,130.4238,11943.0
2024-12-26 15:50:00,132.81,133.02,132.8,133.01,27315.0,130.4336,130.6399,130.4238,130.63,27315.0
2024-12-26 15:55:00,133.01,133.14,133.01,133.12,94948.0,130.63,130.7577,130.63,130.7381,94948.0
2024-12-27 09:30:00,132.31,132.9,132.16,132.9,13999.0,129.9426,130.522,129.7953,130.522,13999.0
2024-12-27 09:35:00,132.72,133.01,132.48,133.01,2714.0,130.3452,130.63,130.1095,130.63,2714.0
2024-12-27 09:40:00,132.92,133.34,132.92,133.25,7889.0,130.5417,130.9541,130.5417,130.8658,7889.0
2024-12-27 09:45:00,133.23,133.26,132.97,133.22,6143.0,130.8461,130.8756,130.5908,130.8363,6143.0
2024-12-27 09:50:00,133.11,133.11,132.94,133.04,720.0,130.7283,130.7283,130.5613,130.6595,720.0
2024-12-27 09:55:00,133.02,133.26,132.99,133.26,3021.0,130.6399,130.8756,130.6104,130.8756,3021.0
2024-12-27 10:00:00,133.21,133.38,133.15,133.15,6707.0,130.8265,130.9934,130.7675,130.7675,6707.0
2024-12-27 10:05:00,133.19,133.3,133.19,133.27,1597.0,130.8068,130.9149,130.8068,130.8854,1597.0
2024-12-27 10:10:00,133.31,133.4,133.1,133.16,4433.0,130.9247,131.0131,130.7184,130.7774,4433.0
2024-12-27 10:15:00,133.15,133.24,132.96,133.08,5500.0,130.7675,130.8559,130.5809,130.6988,5500.0
2024-12-27 10:20:00,132.99,133.13,132.97,132.97,4533.0,130.6104,130.7479,130.5908,130.5908,4533.0
2024-12-27 10:25:00,132.86,132.89,132.74,132.74,5078.0,130.4827,130.5122,130.3649,130.3649,5078.0
2024-12-27 10:30:00,132.75,132.79,132.65,132.74,5402.0,130.3747,130.414,130.2765,130.3649,5402.0
2024-12-27 10:35:00,132.82,132.82,132.7,132.74,2342.0,130.4434,130.4434,130.3256,130.3649,2342.0
2024-12-27 10:40:00,132.72,132.81,132.66,132.7,3316.0,130.3452,130.4336,130.2863,130.3256,3316.0
2024-12-27 10:45:00,132.74,132.77,132.6,132.65,2022.0,130.3649,130.3943,130.2274,130.2765,2022.0
2024-12-27 10:50:00,132.64,132.65,132.53,132.61,2807.0,130.2667,130.2765,130.1586,130.2372,2807.0
2024-12-27 10:55:00,132.55,132.6,132.34,132.37,4526.0,130.1783,130.2274,129.972,130.0015,4526.0
2024-12-27 11:00:00,132.37,132.37,132.24,132.29,4473.0,130.0015,130.0015,129.8738,129.9229,4473.0
2024-12-27 11:05:00,132.26,132.43,132.25,132.4,5244.0,129.8935,130.0604,129.8836,130.031,5244.0
2024-12-27 11:10:00,132.4,132.45,132.28,132.28,8947.0,130.031,130.0801,129.9131,129.9131,8947.0
2024-12-27 11:15:00,132.26,132.3,132.2,132.27,3340.0,129.8935,129.9328,129.8345,129.9033,3340.0
2024-12-27 11:20:00,132.32,132.39,132.23,132.23,3779.0,129.9524,130.0211,129.864,129.864,3779.0
2024-12-27 11:25:00,132.24,132.28,132.2,132.24,17666.0,129.8738,129.9131,129.8345,129.8738,17666.0
2024-12-27 11:30:00,132.22,132.3,132.2,132.27,21623.0,129.8542,129.9328,129.8345,129.9033,21623.0
2024-12-27 11:35:00,132.24,132.39,132.24,132.3,15189.0,129.8738,130.0211,129.8738,129.9328,15189.0
2024-12-27 11:40:00,132.28,132.31,132.2,132.21,19033.0,129.9131,129.9426,129.8345,129.8444,19033.0
2024-12-27 11:45:00,132.2,132.21,132.0,132.02,12104.0,129.8345,129.8444,129.6381,129.6578,12104.0
2024-12-27 11:50:00,132.03,132.03,131.86,131.98,4726.0,129.6676,129.6676,129.5006,129.6185,4726.0
2024-12-27 11:55:00,131.97,131.99,131.9,131.95,3959.0,129.6087,129.6283,129.5399,129.589,3959.0
2024-12-27 12:00:00,131.97,131.97,131.92,131.95,2046.0,129.6087,129.6087,129.5596,129.589,2046.0
2024-12-27 12:05:00,131.91,131.94,131.77,131.77,5489.0,129.5497,129.5792,129.4122,129.4122,5489.0
2024-12-27 12:10:00,131.81,131.86,131.78,131.83,9657.0,129.4515,129.5006,129.4221,129.4712,9657.0
2024-12-27 12:15:00,131.83,131.87,131.77,131.8,12975.0,129.4712,129.5104,129.4122,129.4417,12975.0
2024-12-27 12:20:00,131.77,131.84,131.67,131.79,14467.0,129.4122,129.481,129.314,129.4319,14467.0
2024-12-27 12:25:00,131.86,131.86,131.71,131.77,11234.0,129.5006,129.5006,129.3533,129.4122,11234.0
2024-12-27 12:30:00,131.81,131.86,131.69,131.74,12683.0,129.4515,129.5006,129.3337,129.3828,12683.0
2024-12-27 12:35:00,131.69,131.71,131.59,131.61,3503.0,129.3337,129.3533,129.2355,129.2551,3503.0
2024-12-27 12:40:00,131.6,131.64,131.54,131.55,5905.0,129.2453,129.2846,129.1864,129.1962,5905.0
2024-12-27 12:45:00,131.55,131.55,131.32,131.39,13093.0,129.1962,129.1962,128.9703,129.039,13093.0
2024-12-27 12:50:00,131.44,131.53,131.41,131.52,8187.0,129.0881,129.1765,129.0587,129.1667,8187.0
2024-12-27 12:55:00,131.55,131.6,131.55,131.56,2435.0,129.1962,129.2453,129.1962,129.206,2435.0
2024-12-27 13:00:00,131.54,131.63,131.54,131.58,3931.0,129.1864,129.2747,129.1864,129.2256,3931.0
2024-12-27 13:05:00,131.58,131.62,131.44,131.53,7717.0,129.2256,129.2649,129.0881,129.1765,7717.0
2024-12-27 13:10:00,131.55,131.6,131.48,131.59,4076.0,129.1962,129.2453,129.1274,129.2355,4076.0
2024-12-27 13:15:00,131.58,131.6,131.52,131.53,2503.0,129.2256,129.2453,129.1667,129.1765,2503.0
2024-12-27 13:20:00,131.56,131.63,131.53,131.59,11201.0,129.206,129.2747,129.1765,129.2355,11201.0
2024-12-27 13:25:00,131.59,131.65,131.52,131.53,3121.0,129.2355,129.2944,129.1667,129.1765,3121.0
2024-12-27 13:30:00,131.53,131.71,131.53,131.67,8192.0,129.1765,129.3533,129.1765,129.314,8192.0
2024-12-27 13:35:00,131.63,131.71,131.63,131.7,5076.0,129.2747,129.3533,129.2747,129.3435,5076.0
2024-12-27 13:40:00,131.69,131.74,131.54,131.68,5809.0,129.3337,129.3828,129.1864,129.3238,5809.0
2024-12-27 13:45:00,131.69,131.72,131.66,131.72,2618.0,129.3337,129.3631,129.3042,129.3631,2618.0
2024-12-27 13:50:00,131.66,131.72,131.51,131.62,6134.0,129.3042,129.3631,129.1569,129.2649,6134.0
2024-12-27 13:55:00,131.65,131.69,131.6,131.68,10817.0,129.2944,129.3337,129.2453,129.3238,10817.0
2024-12-27 14:00:00,131.67,131.75,131.65,131.65,5439.0,129.314,129.3926,129.2944,129.2944,5439.0
2024-12-27 14:05:00,131.68,131.75,131.64,131.74,7186.0,129.3238,129.3926,129.2846,129.3828,7186.0
2024-12-27 14:10:00,131.76,131.82,131.73,131.81,7566.0,129.4024,129.4613,129.373,129.4515,7566.0
2024-12-27 14:15:00,131.78,131.93,131.76,131.92,6563.0,129.4221,129.5694,129.4024,129.5596,6563.0
2024-12-27 14:20:00,131.92,132.02,131.88,132.02,6414.0,129.5596,129.6578,129.5203,129.6578,6414.0
2024-12-27 14:25:00,132.06,132.06,131.92,131.96,5249.0,129.697,129.697,129.5596,129.5988,5249.0
2024-12-27 14:30:00,131.94,131.98,131.85,131.88,3124.0,129.5792,129.6185,129.4908,129.5203,3124.0
2024-12-27 14:35:00,131.93,131.96,131.85,131.93,5960.0,129.5694,129.5988,129.4908,129.5694,5960.0
2024-12-27 14:40:00,131.91,131.97,131.87,131.93,9182.0,129.5497,129.6087,129.5104,129.5694,9182.0
2024-12-27 14:45:00,131.94,132.06,131.94,132.06,7183.0,129.5792,129.697,129.5792,129.697,7183.0
2024-12-27 14:50:00,132.05,132.05,131.95,131.98,4060.0,129.6872,129.6872,129.589,129.6185,4060.0
2024-12-27 14:55:00,131.95,132.04,131.92,131.96,5785.0,129.589,129.6774,129.5596,129.5988,5785.0
2024-12-27 15:00:00,131.96,131.97,131.84,131.86,11746.0,129.5988,129.6087,129.481,129.5006,11746.0
2024-12-27 15:05:00,131.86,131.88,131.79,131.81,13881.0,129.5006,129.5203,129.4319,129.4515,13881.0
2024-12-27 15:10:00,131.84,131.84,131.67,131.69,15645.0,129.481,129.481,129.314,129.3337,15645.0
2024-12-27 15:15:00,131.66,131.74,131.62,131.72,15175.0,129.3042,129.3828,129.2649,129.3631,15175.0
2024-12-27 15:20:00,131.72,131.76,131.63,131.73,9026.0,129.3631,129.4024,129.2747,129.373,9026.0
2024-12-27 15:25:00,131.72,131.78,131.7,131.72,11202.0,129.3631,129.4221,129.3435,129.3631,11202.0
2024-12-27 15:30:00,131.73,131.81,131.7,131.79,15259.0,129.373,129.4515,129.3435,129.4319,15259.0
2024-12-27 15:35:00,131.79,131.79,131.61,131.62,16214.0,129.4319,129.4319,129.2551,129.2649,16214.0
2024-12-27 15:40:00,131.6,131.63,131.53,131.58,16306.0,129.2453,129.2747,129.1765,129.2256,16306.0
2024-12-27 15:45:00,131.59,131.78,131.59,131.77,18699.0,129.2355,129.4221,129.2355,129.4122,18699.0
2024-12-27 15:50:00,131.79,132.01,131.74,131.89,37160.0,129.4319,129.6479,129.3828,129.5301,37160.0
2024-12-27 15:55:00,131.93,131.95,131.7,131.84,110320.0,129.5694,129.589,129.3435,129.481,110320.0
2024-12-30 09:30:00,131.78,131.79,131.02,131.12,26226.0,129.4221,129.4319,128.6757,128.7739,26226.0
2024-12-30 09:35:00,131.0,131.0,130.1,130.1,9413.0,128.656,128.656,127.7721,127.7721,9413.0
2024-12-30 09:40:00,130.25,130.38,130.12,130.37,4191.0,127.9194,128.0471,127.7918,128.0373,4191.0
2024-12-30 09:45:00,130.26,130.27,129.89,129.94,6299.0,127.9293,127.9391,127.5659,127.615,6299.0
2024-12-30 09:50:00,129.98,129.98,129.72,129.91,4945.0,127.6543,127.6543,127.3989,127.5855,4945.0
2024-12-30 09:55:00,129.91,130.0,129.8,129.99,2545.0,127.5855,127.6739,127.4775,127.6641,2545.0
2024-12-30 10:00:00,129.98,130.17,129.81,129.9,8637.0,127.6543,127.8409,127.4873,127.5757,8637.0
2024-12-30 10:05:00,129.89,130.2,129.89,130.2,5576.0,127.5659,127.8703,127.5659,127.8703,5576.0
2024-12-30 10:10:00,130.2,130.22,130.07,130.14,5559.0,127.8703,127.89,127.7427,127.8114,5559.0
2024-12-30 10:15:00,130.09,130.37,130.07,130.15,10118.0,127.7623,128.0373,127.7427,127.8212,10118.0
2024-12-30 10:20:00,130.14,130.32,130.09,130.13,5778.0,127.8114,127.9882,127.7623,127.8016,5778.0
2024-12-30 10:25:00,130.12,130.29,130.07,130.14,7198.0,127.7918,127.9587,127.7427,127.8114,7198.0
2024-12-30 10:30:00,130.18,130.32,130.11,130.19,4097.0,127.8507,127.9882,127.7819,127.8605,4097.0
2024-12-30 10:35:00,130.16,130.23,130.08,130.15,7657.0,127.831,127.8998,127.7525,127.8212,7657.0
2024-12-30 10:40:00,130.18,130.25,130.12,130.2,4331.0,127.8507,127.9194,127.7918,127.8703,4331.0
2024-12-30 10:45:00,130.2,130.32,130.12,130.21,6281.0,127.8703,127.9882,127.7918,127.8801,6281.0
2024-12-30 10:50:00,130.19,130.21,130.13,130.16,3325.0,127.8605,127.8801,127.8016,127.831,3325.0
2024-12-30 10:55:00,130.16,130.29,130.15,130.28,9012.0,127.831,127.9587,127.8212,127.9489,9012.0
2024-12-30 11:00:00,130.24,130.33,130.13,130.28,6596.0,127.9096,127.998,127.8016,127.9489,6596.0
2024-12-30 11:05:00,130.29,130.53,130.26,130.49,5072.0,127.9587,128.1944,127.9293,128.1551,5072.0
2024-12-30 11:10:00,130.54,130.58,130.49,130.57,5945.0,128.2042,128.2435,128.1551,128.2337,5945.0
2024-12-30 11:15:00,130.54,130.61,130.51,130.59,5287.0,128.2042,128.273,128.1748,128.2533,5287.0
2024-12-30 11:20:00,130.62,130.65,130.54,130.6,6166.0,128.2828,128.3123,128.2042,128.2632,6166.0
2024-12-30 11:25:00,130.62,130.83,130.62,130.82,3417.0,128.2828,128.4891,128.2828,128.4792,3417.0
2024-12-30 11:30:00,130.76,130.87,130.76,130.77,5758.0,128.4203,128.5283,128.4203,128.4301,5758.0
2024-12-30 11:35:00,130.78,130.82,130.75,130.78,4860.0,128.4399,128.4792,128.4105,128.4399,4860.0
2024-12-30 11:40:00,130.77,130.87,130.75,130.8,3592.0,128.4301,128.5283,128.4105,128.4596,3592.0
2024-12-30 11:45:00,130.81,130.82,130.56,130.58,4568.0,128.4694,128.4792,128.2239,128.2435,4568.0
2024-12-30 11:50:00,130.56,130.6,130.53,130.59,4174.0,128.2239,128.2632,128.1944,128.2533,4174.0
2024-12-30 11:55:00,130.6,130.72,130.59,130.68,4002.0,128.2632,128.381,128.2533,128.3417,4002.0
2024-12-30 12:00:00,130.64,130.78,130.64,130.73,3417.0,128.3025,128.4399,128.3025,128.3908,3417.0
2024-12-30 12:05:00,130.75,130.78,130.68,130.69,1421.0,128.4105,128.4399,128.3417,128.3516,1421.0
2024-12-30 12:10:00,130.69,130.89,130.68,130.84,3410.0,128.3516,128.548,128.3417,128.4989,3410.0
2024-12-30 12:15:00,130.85,130.91,130.84,130.9,4018.0,128.5087,128.5676,128.4989,128.5578,4018.0
2024-12-30 12:20:00,130.88,131.04,130.77,130.88,45567.0,128.5382,128.6953,128.4301,128.5382,45567.0
2024-12-30 12:25:00,130.88,130.93,130.85,130.88,4736.0,128.5382,128.5873,128.5087,128.5382,4736.0
2024-12-30 12:30:00,130.85,130.86,130.76,130.81,4346.0,128.5087,128.5185,128.4203,128.4694,4346.0
2024-12-30 12:35:00,130.8,130.85,130.76,130.82,4636.0,128.4596,128.5087,128.4203,128.4792,4636.0
2024-12-30 12:40:00,130.79,130.79,130.62,130.65,3100.0,128.4498,128.4498,128.2828,128.3123,3100.0
2024-12-30 12:45:00,130.65,130.81,130.6,130.81,6100.0,128.3123,128.4694,128.2632,128.4694,6100.0
2024-12-30 12:50:00,130.78,130.81,130.74,130.75,2214.0,128.4399,128.4694,128.4007,128.4105,2214.0
2024-12-30 12:55:00,130.75,130.88,130.7,130.88,5477.0,128.4105,128.5382,128.3614,128.5382,5477.0
2024-12-30 13:00:00,130.79,130.79,130.75,130.77,1376.0,128.4498,128.4498,128.4105,128.4301,1376.0
2024-12-30 13:05:00,130.76,130.91,130.76,130.9,4187.0,128.4203,128.5676,128.4203,128.5578,4187.0
2024-12-30 13:10:00,130.91,130.91,130.8,130.8,5006.0,128.5676,128.5676,128.4596,128.4596,5006.0
2024-12-30 13:15:00,130.79,130.83,130.71,130.75,4334.0,128.4498,128.4891,128.3712,128.4105,4334.0
2024-12-30 13:20:00,130.75,130.78,130.72,130.78,3990.0,128.4105,128.4399,128.381,128.4399,3990.0
2024-12-30 13:25:00,130.78,130.78,130.68,130.74,7497.0,128.4399,128.4399,128.3417,128.4007,7497.0
2024-12-30 13:30:00,130.76,130.88,130.69,130.83,16957.0,128.4203,128.5382,128.3516,128.4891,16957.0
2024-12-30 13:35:00,130.83,130.87,130.77,130.82,3340.0,128.4891,128.5283,128.4301,128.4792,3340.0
2024-12-30 13:40:00,130.8,130.81,130.69,130.73,3612.0,128.4596,128.4694,128.3516,128.3908,3612.0
2024-12-30 13:45:00,130.69,130.76,130.69,130.69,3428.0,128.3516,128.4203,128.3516,128.3516,3428.0
2024-12-30 13:50:00,130.72,130.84,130.72,130.84,18085.0,128.381,128.4989,128.381,128.4989,18085.0
2024-12-30 13:55:00,130.78,130.85,130.63,130.68,15107.0,128.4399,128.5087,128.2926,128.3417,15107.0
2024-12-30 14:00:00,130.67,130.76,130.65,130.71,4293.0,128.3319,128.4203,128.3123,128.3712,4293.0
2024-12-30 14:05:00,130.65,130.69,130.54,130.59,25964.0,128.3123,128.3516,128.2042,128.2533,25964.0
2024-12-30 14:10:00,130.62,130.62,130.55,130.59,6919.0,128.2828,128.2828,128.2141,128.2533,6919.0
2024-12-30 14:15:00,130.59,130.68,130.58,130.63,10522.0,128.2533,128.3417,128.2435,128.2926,10522.0
2024-12-30 14:20:00,130.63,130.63,130.45,130.5,8235.0,128.2926,128.2926,128.1159,128.165,8235.0
2024-12-30 14:25:00,130.53,130.55,130.49,130.55,3068.0,128.1944,128.2141,128.1551,128.2141,3068.0
2024-12-30 14:30:00,130.53,130.63,130.51,130.57,5123.0,128.1944,128.2926,128.1748,128.2337,5123.0
2024-12-30 14:35:00,130.56,130.74,130.52,130.74,5332.0,128.2239,128.4007,128.1846,128.4007,5332.0
2024-12-30 14:40:00,130.69,130.78,130.68,130.77,4185.0,128.3516,128.4399,128.3417,128.4301,4185.0
2024-12-30 14:45:00,130.77,130.93,130.77,130.93,4473.0,128.4301,128.5873,128.4301,128.5873,4473.0
2024-12-30 14:50:00,130.89,130.93,130.86,130.89,5578.0,128.548,128.5873,128.5185,128.548,5578.0
2024-12-30 14:55:00,130.89,130.93,130.84,130.93,10391.0,128.548,128.5873,128.4989,128.5873,10391.0
2024-12-30 15:00:00,130.92,130.96,130.86,130.88,9076.0,128.5774,128.6167,128.5185,128.5382,9076.0
2024-12-30 15:05:00,130.85,130.88,130.78,130.88,6851.0,128.5087,128.5382,128.4399,128.5382,6851.0
2024-12-30 15:10:00,130.84,130.93,130.83,130.88,10541.0,128.4989,128.5873,128.4891,128.5382,10541.0
2024-12-30 15:15:00,130.86,130.94,130.83,130.92,5890.0,128.5185,128.5971,128.4891,128.5774,5890.0
2024-12-30 15:20:00,130.89,130.97,130.86,130.94,9708.0,128.548,128.6265,128.5185,128.5971,9708.0
2024-12-30 15:25:00,130.91,130.91,130.74,130.74,8728.0,128.5676,128.5676,128.4007,128.4007,8728.0
2024-12-30 15:30:00,130.77,130.81,130.7,130.7,10396.0,128.4301,128.4694,128.3614,128.3614,10396.0
2024-12-30 15:35:00,130.73,130.84,130.64,130.84,10981.0,128.3908,128.4989,128.3025,128.4989,10981.0
2024-12-30 15:40:00,130.8,130.83,130.75,130.79,10783.0,128.4596,128.4891,128.4105,128.4498,10783.0
2024-12-30 15:45:00,130.79,130.99,130.78,130.95,18168.0,128.4498,128.6462,128.4399,128.6069,18168.0
2024-12-30 15:50:00,130.97,131.14,130.96,130.99,34652.0,128.6265,128.7935,128.6167,128.6462,34652.0
2024-12-30 15:55:00,130.97,130.98,130.53,130.63,115435.0,128.6265,128.6364,128.1944,128.2926,115435.0
2024-12-31 09:30:00,131.15,131.24,130.58,131.24,19150.0,128.8033,128.8917,128.2435,128.8917,19150.0
2024-12-31 09:35:00,131.12,131.59,131.12,131.44,2914.0,128.7739,129.2355,128.7739,129.0881,2914.0
2024-12-31 09:40:00,131.47,131.48,131.2,131.26,1344.0,129.1176,129.1274,128.8524,128.9114,1344.0
2024-12-31 09:45:00,131.16,131.25,131.16,131.19,3333.0,128.8131,128.9015,128.8131,128.8426,3333.0
2024-12-31 09:50:00,131.26,131.26,131.05,131.06,1576.0,128.9114,128.9114,128.7051,128.7149,1576.0
2024-12-31 09:55:00,131.12,131.2,131.01,131.02,1638.0,128.7739,128.8524,128.6658,128.6757,1638.0
2024-12-31 10:00:00,131.08,131.24,131.06,131.09,3335.0,128.7346,128.8917,128.7149,128.7444,3335.0
2024-12-31 10:05:00,131.17,131.17,130.98,130.99,5413.0,128.823,128.823,128.6364,128.6462,5413.0
2024-12-31 10:10:00,130.98,131.14,130.95,131.02,2629.0,128.6364,128.7935,128.6069,128.6757,2629.0
2024-12-31 10:15:00,131.01,131.15,130.92,131.09,3825.0,128.6658,128.8033,128.5774,128.7444,3825.0
2024-12-31 10:20:00,131.11,131.11,131.06,131.07,19297.0,128.764,128.764,128.7149,128.7248,19297.0
2024-12-31 10:25:00,131.02,131.02,130.75,130.75,4633.0,128.6757,128.6757,128.4105,128.4105,4633.0
2024-12-31 10:30:00,130.7,130.88,130.69,130.8,4354.0,128.3614,128.5382,128.3516,128.4596,4354.0
2024-12-31 10:35:00,130.76,130.9,130.72,130.87,1342.0,128.4203,128.5578,128.381,128.5283,1342.0
2024-12-31 10:40:00,130.94,130.94,130.83,130.88,2637.0,128.5971,128.5971,128.4891,128.5382,2637.0
2024-12-31 10:45:00,130.83,130.94,130.83,130.93,956.0,128.4891,128.5971,128.4891,128.5873,956.0
2024-12-31 10:50:00,130.94,131.0,130.93,130.93,1669.0,128.5971,128.656,128.5873,128.5873,1669.0
2024-12-31 10:55:00,130.9,130.9,130.86,130.89,524.0,128.5578,128.5578,128.5185,128.548,524.0
2024-12-31 11:00:00,130.92,130.96,130.82,130.82,2946.0,128.5774,128.6167,128.4792,128.4792,2946.0
2024-12-31 11:05:00,130.8,130.8,130.64,130.65,1313.0,128.4596,128.4596,128.3025,128.3123,1313.0
2024-12-31 11:10:00,130.61,130.66,130.59,130.65,7101.0,128.273,128.3221,128.2533,128.3123,7101.0
2024-12-31 11:15:00,130.69,130.75,130.62,130.62,1769.0,128.3516,128.4105,128.2828,128.2828,1769.0
2024-12-31 11:20:00,130.64,130.73,130.59,130.67,2200.0,128.3025,128.3908,128.2533,128.3319,2200.0
2024-12-31 11:25:00,130.64,130.64,130.54,130.61,2381.0,128.3025,128.3025,128.2042,128.273,2381.0
2024-12-31 11:30:00,130.6,130.63,130.53,130.59,2580.0,128.2632,128.2926,128.1944,128.2533,2580.0
2024-12-31 11:35:00,130.58,130.61,130.56,130.6,1774.0,128.2435,128.273,128.2239,128.2632,1774.0
2024-12-31 11:40:00,130.6,130.61,130.53,130.57,1965.0,128.2632,128.273,128.1944,128.2337,1965.0
2024-12-31 11:45:00,130.57,130.57,130.43,130.43,2734.0,128.2337,128.2337,128.0962,128.0962,2734.0
2024-12-31 11:50:00,130.48,130.48,130.39,130.39,3341.0,128.1453,128.1453,128.0569,128.0569,3341.0
2024-12-31 11:55:00,130.44,130.44,130.33,130.36,1468.0,128.106,128.106,127.998,128.0275,1468.0
2024-12-31 12:00:00,130.3,130.3,130.17,130.3,4082.0,127.9685,127.9685,127.8409,127.9685,4082.0
2024-12-31 12:05:00,130.29,130.38,130.29,130.37,3644.0,127.9587,128.0471,127.9587,128.0373,3644.0
2024-12-31 12:10:00,130.4,130.44,130.35,130.35,1332.0,128.0667,128.106,128.0176,128.0176,1332.0
2024-12-31 12:15:00,130.35,130.43,130.34,130.43,1732.0,128.0176,128.0962,128.0078,128.0962,1732.0
2024-12-31 12:20:00,130.38,130.39,130.32,130.37,1616.0,128.0471,128.0569,127.9882,128.0373,1616.0
2024-12-31 12:25:00,130.39,130.45,130.37,130.37,1984.0,128.0569,128.1159,128.0373,128.0373,1984.0
2024-12-31 12:30:00,130.26,130.32,130.26,130.27,1428.0,127.9293,127.9882,127.9293,127.9391,1428.0
2024-12-31 12:35:00,130.24,130.43,130.24,130.43,2834.0,127.9096,128.0962,127.9096,128.0962,2834.0
2024-12-31 12:40:00,130.45,130.45,130.38,130.39,551.0,128.1159,128.1159,128.0471,128.0569,551.0
2024-12-31 12:45:00,130.39,130.5,130.37,130.43,2843.0,128.0569,128.165,128.0373,128.0962,2843.0
2024-12-31 12:50:00,130.46,130.51,130.42,130.51,1837.0,128.1257,128.1748,128.0864,128.1748,1837.0
2024-12-31 12:55:00,130.48,130.58,130.42,130.56,10796.0,128.1453,128.2435,128.0864,128.2239,10796.0
2024-12-31 13:00:00,130.54,130.54,130.51,130.54,826.0,128.2042,128.2042,128.1748,128.2042,826.0
2024-12-31 13:05:00,130.5,130.53,130.46,130.46,600.0,128.165,128.1944,128.1257,128.1257,600.0
2024-12-31 13:10:00,130.49,130.49,130.32,130.37,1849.0,128.1551,128.1551,127.9882,128.0373,1849.0
2024-12-31 13:15:00,130.38,130.38,130.28,130.28,2284.0,128.0471,128.0471,127.9489,127.9489,2284.0
2024-12-31 13:20:00,130.25,130.26,130.13,130.13,2199.0,127.9194,127.9293,127.8016,127.8016,2199.0
2024-12-31 13:25:00,130.13,130.24,130.13,130.24,2658.0,127.8016,127.9096,127.8016,127.9096,2658.0
2024-12-31 13:30:00,130.28,130.4,130.28,130.39,1925.0,127.9489,128.0667,127.9489,128.0569,1925.0
2024-12-31 13:35:00,130.42,130.44,130.35,130.42,2475.0,128.0864,128.106,128.0176,128.0864,2475.0
2024-12-31 13:40:00,130.44,130.59,130.43,130.55,2400.0,128.106,128.2533,128.0962,128.2141,2400.0
2024-12-31 13:45:00,130.56,130.6,130.54,130.57,1324.0,128.2239,128.2632,128.2042,128.2337,1324.0
2024-12-31 13:50:00,130.6,130.6,130.52,130.52,1224.0,128.2632,128.2632,128.1846,128.1846,1224.0
2024-12-31 13:55:00,130.47,130.47,130.31,130.39,3341.0,128.1355,128.1355,127.9784,128.0569,3341.0
2024-12-31 14:00:00,130.36,130.43,130.34,130.43,1803.0,128.0275,128.0962,128.0078,128.0962,1803.0
2024-12-31 14:05:00,130.4,130.5,130.38,130.5,2291.0,128.0667,128.165,128.0471,128.165,2291.0
2024-12-31 14:10:00,130.5,130.54,130.45,130.45,14152.0,128.165,128.2042,128.1159,128.1159,14152.0
2024-12-31 14:15:00,130.44,130.44,130.15,130.23,3290.0,128.106,128.106,127.8212,127.8998,3290.0
2024-12-31 14:20:00,130.17,130.25,130.12,130.25,3221.0,127.8409,127.9194,127.7918,127.9194,3221.0
2024-12-31 14:25:00,130.27,130.37,130.27,130.29,2866.0,127.9391,128.0373,127.9391,127.9587,2866.0
2024-12-31 14:30:00,130.31,130.37,130.28,130.35,800.0,127.9784,128.0373,127.9489,128.0176,800.0
2024-12-31 14:35:00,130.39,130.48,130.39,130.43,1088.0,128.0569,128.1453,128.0569,128.0962,1088.0
2024-12-31 14:40:00,130.38,130.41,130.31,130.41,1290.0,128.0471,128.0766,127.9784,128.0766,1290.0
2024-12-31 14:45:00,130.41,130.43,130.27,130.27,2390.0,128.0766,128.0962,127.9391,127.9391,2390.0
2024-12-31 14:50:00,130.31,130.38,130.3,130.34,1468.0,127.9784,128.0471,127.9685,128.0078,1468.0
2024-12-31 14:55:00,130.34,130.37,130.31,130.32,1596.0,128.0078,128.0373,127.9784,127.9882,1596.0
2024-12-31 15:00:00,130.31,130.38,130.31,130.36,1188.0,127.9784,128.0471,127.9784,128.0275,1188.0
2024-12-31 15:05:00,130.35,130.43,130.35,130.39,2366.0,128.0176,128.0962,128.0176,128.0569,2366.0
2024-12-31 15:10:00,130.4,130.41,130.26,130.26,2768.0,128.0667,128.0766,127.9293,127.9293,2768.0
2024-12-31 15:15:00,130.23,130.31,130.21,130.28,3968.0,127.8998,127.9784,127.8801,127.9489,3968.0
2024-12-31 15:20:00,130.31,130.37,130.28,130.32,2296.0,127.9784,128.0373,127.9489,127.9882,2296.0
2024-12-31 15:25:00,130.27,130.47,130.26,130.45,2372.0,127.9391,128.1355,127.9293,128.1159,2372.0
2024-12-31 15:30:00,130.43,130.57,130.41,130.47,4199.0,128.0962,128.2337,128.0766,128.1355,4199.0
2024-12-31 15:35:00,130.49,130.67,130.49,130.58,3556.0,128.1551,128.3319,128.1551,128.2435,3556.0
2024-12-31 15:40:00,130.57,130.6,130.51,130.51,4242.0,128.2337,128.2632,128.1748,128.1748,4242.0
2024-12-31 15:45:00,130.55,130.75,130.51,130.75,4030.0,128.2141,128.4105,128.1748,128.4105,4030.0
2024-12-31 15:50:00,130.75,130.95,130.74,130.91,7156.0,128.4105,128.6069,128.4007,128.5676,7156.0
2024-12-31 15:55:00,130.93,131.04,130.71,131.03,68784.0,128.5873,128.6953,128.3712,128.6855,68784.0
2025-01-02 09:30:00,131.47,131.84,131.37,131.66,27359.0,129.1176,129.481,129.0194,129.3042,27359.0
2025-01-02 09:35:00,131.66,131.94,131.65,131.94,5507.0,129.3042,129.5792,129.2944,129.5792,5507.0
2025-01-02 09:40:00,131.79,131.79,131.63,131.76,7948.0,129.4319,129.4319,129.2747,129.4024,7948.0
2025-01-02 09:45:00,131.78,131.78,131.47,131.47,14337.0,129.4221,129.4221,129.1176,129.1176,14337.0
2025-01-02 09:50:00,131.47,131.48,131.29,131.41,5861.0,129.1176,129.1274,128.9408,129.0587,5861.0
2025-01-02 09:55:00,131.44,131.53,131.19,131.33,9393.0,129.0881,129.1765,128.8426,128.9801,9393.0
2025-01-02 10:00:00,131.31,131.57,131.31,131.48,6680.0,128.9605,129.2158,128.9605,129.1274,6680.0
2025-01-02 10:05:00,131.47,131.49,131.1,131.12,6351.0,129.1176,129.1372,128.7542,128.7739,6351.0
2025-01-02 10:10:00,131.18,131.39,131.15,131.38,7441.0,128.8328,129.039,128.8033,129.0292,7441.0
2025-01-02 10:15:00,131.44,131.46,131.35,131.44,2494.0,129.0881,129.1078,128.9997,129.0881,2494.0
2025-01-02 10:20:00,131.28,131.5,131.17,131.44,6258.0,128.931,129.1471,128.823,129.0881,6258.0
2025-01-02 10:25:00,131.43,131.43,131.2,131.28,3934.0,129.0783,129.0783,128.8524,128.931,3934.0
2025-01-02 10:30:00,131.3,131.31,131.16,131.25,2841.0,128.9506,128.9605,128.8131,128.9015,2841.0
2025-01-02 10:35:00,131.25,131.29,131.04,131.09,6667.0,128.9015,128.9408,128.6953,128.7444,6667.0
2025-01-02 10:40:00,131.05,131.26,131.04,131.22,3456.0,128.7051,128.9114,128.6953,128.8721,3456.0
2025-01-02 10:45:00,131.21,131.29,131.19,131.27,3525.0,128.8623,128.9408,128.8426,128.9212,3525.0
2025-01-02 10:50:00,131.28,131.34,131.14,131.14,9681.0,128.931,128.9899,128.7935,128.7935,9681.0
2025-01-02 10:55:00,131.18,131.2,131.11,131.2,4105.0,128.8328,128.8524,128.764,128.8524,4105.0
2025-01-02 11:00:00,131.19,131.2,130.76,130.93,10433.0,128.8426,128.8524,128.4203,128.5873,10433.0
2025-01-02 11:05:00,130.84,130.89,130.67,130.67,2656.0,128.4989,128.548,128.3319,128.3319,2656.0
2025-01-02 11:10:00,130.64,130.87,130.64,130.78,3847.0,128.3025,128.5283,128.3025,128.4399,3847.0
2025-01-02 11:15:00,130.78,130.97,130.78,130.94,1442.0,128.4399,128.6265,128.4399,128.5971,1442.0
2025-01-02 11:20:00,130.92,130.92,130.71,130.78,3049.0,128.5774,128.5774,128.3712,128.4399,3049.0
2025-01-02 11:25:00,130.74,130.95,130.74,130.95,1552.0,128.4007,128.6069,128.4007,128.6069,1552.0
2025-01-02 11:30:00,130.96,131.02,130.92,130.97,2103.0,128.6167,128.6757,128.5774,128.6265,2103.0
2025-01-02 11:35:00,131.0,131.09,130.98,131.09,1102.0,128.656,128.7444,128.6364,128.7444,1102.0
2025-01-02 11:40:00,131.12,131.15,131.03,131.07,2863.0,128.7739,128.8033,128.6855,128.7248,2863.0
2025-01-02 11:45:00,131.07,131.07,130.91,130.91,4844.0,128.7248,128.7248,128.5676,128.5676,4844.0
2025-01-02 11:50:00,130.95,130.98,130.82,130.87,14648.0,128.6069,128.6364,128.4792,128.5283,14648.0
2025-01-02 11:55:00,130.9,130.93,130.89,130.93,2385.0,128.5578,128.5873,128.548,128.5873,2385.0
2025-01-02 12:00:00,130.91,130.95,130.87,130.93,1734.0,128.5676,128.6069,128.5283,128.5873,1734.0
2025-01-02 12:05:00,130.91,130.93,130.89,130.91,1825.0,128.5676,128.5873,128.548,128.5676,1825.0
2025-01-02 12:10:00,130.94,131.08,130.94,131.01,3802.0,128.5971,128.7346,128.5971,128.6658,3802.0
2025-01-02 12:15:00,131.0,131.02,130.92,130.95,2511.0,128.656,128.6757,128.5774,128.6069,2511.0
2025-01-02 12:20:00,130.91,131.02,130.88,130.99,5627.0,128.5676,128.6757,128.5382,128.6462,5627.0
2025-01-02 12:25:00,131.0,131.08,130.98,131.06,5755.0,128.656,128.7346,128.6364,128.7149,5755.0
2025-01-02 12:30:00,131.1,131.17,131.04,131.17,7787.0,128.7542,128.823,128.6953,128.823,7787.0
2025-01-02 12:35:00,131.19,131.19,131.08,131.08,2243.0,128.8426,128.8426,128.7346,128.7346,2243.0
2025-01-02 12:40:00,131.13,131.13,130.98,131.05,3600.0,128.7837,128.7837,128.6364,128.7051,3600.0
2025-01-02 12:45:00,131.07,131.17,131.02,131.1,4485.0,128.7248,128.823,128.6757,128.7542,4485.0
2025-01-02 12:50:00,131.11,131.16,131.02,131.06,4091.0,128.764,128.8131,128.6757,128.7149,4091.0
2025-01-02 12:55:00,131.05,131.22,131.04,131.17,6825.0,128.7051,128.8721,128.6953,128.823,6825.0
2025-01-02 13:00:00,131.19,131.19,131.04,131.09,5501.0,128.8426,128.8426,128.6953,128.7444,5501.0
2025-01-02 13:05:00,131.08,131.1,130.86,130.89,18453.0,128.7346,128.7542,128.5185,128.548,18453.0
2025-01-02 13:10:00,130.85,130.88,130.67,130.69,3097.0,128.5087,128.5382,128.3319,128.3516,3097.0
2025-01-02 13:15:00,130.69,130.74,130.68,130.68,3570.0,128.3516,128.4007,128.3417,128.3417,3570.0
2025-01-02 13:20:00,130.73,130.74,130.63,130.68,3178.0,128.3908,128.4007,128.2926,128.3417,3178.0
2025-01-02 13:25:00,130.62,130.69,130.6,130.69,1535.0,128.2828,128.3516,128.2632,128.3516,1535.0
2025-01-02 13:30:00,130.68,130.68,130.42,130.54,12559.0,128.3417,128.3417,128.0864,128.2042,12559.0
2025-01-02 13:35:00,130.48,130.51,130.39,130.39,2514.0,128.1453,128.1748,128.0569,128.0569,2514.0
2025-01-02 13:40:00,130.41,130.57,130.35,130.56,9098.0,128.0766,128.2337,128.0176,128.2239,9098.0
2025-01-02 13:45:00,130.52,130.56,130.49,130.49,2546.0,128.1846,128.2239,128.1551,128.1551,2546.0
2025-01-02 13:50:00,130.41,130.52,130.38,130.41,3604.0,128.0766,128.1846,128.0471,128.0766,3604.0
2025-01-02 13:55:00,130.42,130.49,130.38,130.49,3639.0,128.0864,128.1551,128.0471,128.1551,3639.0
2025-01-02 14:00:00,130.48,130.51,130.39,130.48,3205.0,128.1453,128.1748,128.0569,128.1453,3205.0
2025-01-02 14:05:00,130.46,130.63,130.44,130.46,4640.0,128.1257,128.2926,128.106,128.1257,4640.0
2025-01-02 14:10:00,130.43,130.46,130.33,130.36,7769.0,128.0962,128.1257,127.998,128.0275,7769.0
2025-01-02 14:15:00,130.36,130.39,130.33,130.34,4087.0,128.0275,128.0569,127.998,128.0078,4087.0
2025-01-02 14:20:00,130.37,130.42,130.36,130.4,4720.0,128.0373,128.0864,128.0275,128.0667,4720.0
2025-01-02 14:25:00,130.42,130.51,130.42,130.49,1041.0,128.0864,128.1748,128.0864,128.1551,1041.0
2025-01-02 14:30:00,130.44,130.47,130.42,130.44,3466.0,128.106,128.1355,128.0864,128.106,3466.0
2025-01-02 14:35:00,130.46,130.47,130.39,130.44,4861.0,128.1257,128.1355,128.0569,128.106,4861.0
2025-01-02 14:40:00,130.48,130.7,130.45,130.7,8311.0,128.1453,128.3614,128.1159,128.3614,8311.0
2025-01-02 14:45:00,130.7,130.71,130.46,130.63,14134.0,128.3614,128.3712,128.1257,128.2926,14134.0
2025-01-02 14:50:00,130.63,130.77,130.59,130.69,5391.0,128.2926,128.4301,128.2533,128.3516,5391.0
2025-01-02 14:55:00,130.65,130.7,130.55,130.6,7540.0,128.3123,128.3614,128.2141,128.2632,7540.0
2025-01-02 15:00:00,130.59,130.81,130.55,130.81,4300.0,128.2533,128.4694,128.2141,128.4694,4300.0
2025-01-02 15:05:00,130.82,130.84,130.72,130.79,8356.0,128.4792,128.4989,128.381,128.4498,8356.0
2025-01-02 15:10:00,130.79,130.8,130.68,130.69,8204.0,128.4498,128.4596,128.3417,128.3516,8204.0
2025-01-02 15:15:00,130.68,130.75,130.61,130.7,11547.0,128.3417,128.4105,128.273,128.3614,11547.0
2025-01-02 15:20:00,130.7,130.74,130.65,130.67,11455.0,128.3614,128.4007,128.3123,128.3319,11455.0
2025-01-02 15:25:00,130.69,130.71,130.64,130.64,8882.0,128.3516,128.3712,128.3025,128.3025,8882.0
2025-01-02 15:30:00,130.63,130.66,130.52,130.59,16958.0,128.2926,128.3221,128.1846,128.2533,16958.0
2025-01-02 15:35:00,130.62,130.64,130.44,130.64,15754.0,128.2828,128.3025,128.106,128.3025,15754.0
2025-01-02 15:40:00,130.65,130.78,130.59,130.78,22037.0,128.3123,128.4399,128.2533,128.4399,22037.0
2025-01-02 15:45:00,130.79,130.85,130.66,130.73,20657.0,128.4498,128.5087,128.3221,128.3908,20657.0
2025-01-02 15:50:00,130.74,130.82,130.49,130.49,28387.0,128.4007,128.4792,128.1551,128.1551,28387.0
2025-01-02 15:55:00,130.48,130.65,130.47,130.63,97146.0,128.1453,128.3123,128.1355,128.2926,97146.0
2025-01-03 09:30:00,130.63,131.3,130.39,130.72,57547.0,128.2926,128.9506,128.0569,128.381,57547.0
2025-01-03 09:35:00,130.72,130.88,130.55,130.55,5560.0,128.381,128.5382,128.2141,128.2141,5560.0
2025-01-03 09:40:00,130.53,130.63,130.29,130.31,10523.0,128.1944,128.2926,127.9587,127.9784,10523.0
2025-01-03 09:45:00,130.31,130.34,129.78,129.83,17061.0,127.9784,128.0078,127.4578,127.5069,17061.0
2025-01-03 09:50:00,129.76,130.0,129.7,129.85,12557.0,127.4382,127.6739,127.3793,127.5266,12557.0
2025-01-03 09:55:00,129.87,129.92,129.57,129.77,14082.0,127.5462,127.5953,127.2516,127.448,14082.0
2025-01-03 10:00:00,129.84,130.03,129.8,130.03,7288.0,127.5168,127.7034,127.4775,127.7034,7288.0
2025-01-03 10:05:00,129.98,130.03,129.85,129.95,5295.0,127.6543,127.7034,127.5266,127.6248,5295.0
2025-01-03 10:10:00,129.99,130.22,129.95,130.22,31498.0,127.6641,127.89,127.6248,127.89,31498.0
2025-01-03 10:15:00,130.16,130.18,129.98,130.17,15451.0,127.831,127.8507,127.6543,127.8409,15451.0
2025-01-03 10:20:00,130.18,130.38,130.12,130.34,8256.0,127.8507,128.0471,127.7918,128.0078,8256.0
2025-01-03 10:25:00,130.31,130.43,130.26,130.38,4364.0,127.9784,128.0962,127.9293,128.0471,4364.0
2025-01-03 10:30:00,130.38,130.44,130.37,130.37,3545.0,128.0471,128.106,128.0373,128.0373,3545.0
2025-01-03 10:35:00,130.38,130.38,130.14,130.33,8649.0,128.0471,128.0471,127.8114,127.998,8649.0
2025-01-03 10:40:00,130.32,130.41,130.32,130.4,4067.0,127.9882,128.0766,127.9882,128.0667,4067.0
2025-01-03 10:45:00,130.36,130.42,130.31,130.42,1090.0,128.0275,128.0864,127.9784,128.0864,1090.0
2025-01-03 10:50:00,130.46,130.54,130.46,130.54,5678.0,128.1257,128.2042,128.1257,128.2042,5678.0
2025-01-03 10:55:00,130.52,130.68,130.51,130.59,2896.0,128.1846,128.3417,128.1748,128.2533,2896.0
2025-01-03 11:00:00,130.62,130.66,130.54,130.65,5006.0,128.2828,128.3221,128.2042,128.3123,5006.0
2025-01-03 11:05:00,130.56,130.63,130.5,130.61,2921.0,128.2239,128.2926,128.165,128.273,2921.0
2025-01-03 11:10:00,130.68,130.68,130.46,130.47,3338.0,128.3417,128.3417,128.1257,128.1355,3338.0
2025-01-03 11:15:00,130.48,130.57,130.48,130.56,2229.0,128.1453,128.2337,128.1453,128.2239,2229.0
2025-01-03 11:20:00,130.56,130.56,130.32,130.34,1812.0,128.2239,128.2239,127.9882,128.0078,1812.0
2025-01-03 11:25:00,130.36,130.54,130.32,130.54,5656.0,128.0275,128.2042,127.9882,128.2042,5656.0
2025-01-03 11:30:00,130.52,130.6,130.45,130.5,2640.0,128.1846,128.2632,128.1159,128.165,2640.0
2025-01-03 11:35:00,130.53,130.64,130.49,130.56,4522.0,128.1944,128.3025,128.1551,128.2239,4522.0
2025-01-03 11:40:00,130.55,130.59,130.49,130.5,4737.0,128.2141,128.2533,128.1551,128.165,4737.0
2025-01-03 11:45:00,130.47,130.51,130.41,130.41,3161.0,128.1355,128.1748,128.0766,128.0766,3161.0
2025-01-03 11:50:00,130.46,130.46,130.37,130.4,1959.0,128.1257,128.1257,128.0373,128.0667,1959.0
2025-01-03 11:55:00,130.42,130.45,130.36,130.38,3421.0,128.0864,128.1159,128.0275,128.0471,3421.0
2025-01-03 12:00:00,130.35,130.39,130.25,130.39,4964.0,128.0176,128.0569,127.9194,128.0569,4964.0
2025-01-03 12:05:00,130.38,130.46,130.38,130.44,1727.0,128.0471,128.1257,128.0471,128.106,1727.0
2025-01-03 12:10:00,130.44,130.44,130.31,130.31,1462.0,128.106,128.106,127.9784,127.9784,1462.0
2025-01-03 12:15:00,130.3,130.35,130.28,130.31,3357.0,127.9685,128.0176,127.9489,127.9784,3357.0
2025-01-03 12:20:00,130.27,130.42,130.26,130.39,4636.0,127.9391,128.0864,127.9293,128.0569,4636.0
2025-01-03 12:25:00,130.37,130.44,130.29,130.33,3183.0,128.0373,128.106,127.9587,127.998,3183.0
2025-01-03 12:30:00,130.34,130.34,130.17,130.23,3337.0,128.0078,128.0078,127.8409,127.8998,3337.0
2025-01-03 12:35:00,130.19,130.29,130.19,130.27,2822.0,127.8605,127.9587,127.8605,127.9391,2822.0
2025-01-03 12:40:00,130.23,130.25,130.2,130.24,2646.0,127.8998,127.9194,127.8703,127.9096,2646.0
2025-01-03 12:45:00,130.25,130.25,130.21,130.21,600.0,127.9194,127.9194,127.8801,127.8801,600.0
2025-01-03 12:50:00,130.21,130.28,130.14,130.15,2573.0,127.8801,127.9489,127.8114,127.8212,2573.0
2025-01-03 12:55:00,130.18,130.27,130.17,130.27,2896.0,127.8507,127.9391,127.8409,127.9391,2896.0
2025-01-03 13:00:00,130.25,130.25,130.15,130.21,3922.0,127.9194,127.9194,127.8212,127.8801,3922.0
2025-01-03 13:05:00,130.24,130.27,130.2,130.2,3029.0,127.9096,127.9391,127.8703,127.8703,3029.0
2025-01-03 13:10:00,130.19,130.23,130.18,130.22,3415.0,127.8605,127.8998,127.8507,127.89,3415.0
2025-01-03 13:15:00,130.22,130.25,130.19,130.22,9600.0,127.89,127.9194,127.8605,127.89,9600.0
2025-01-03 13:20:00,130.24,130.26,130.06,130.08,6180.0,127.9096,127.9293,127.7328,127.7525,6180.0
2025-01-03 13:25:00,130.06,130.23,130.06,130.23,5516.0,127.7328,127.8998,127.7328,127.8998,5516.0
2025-01-03 13:30:00,130.26,130.3,130.19,130.22,5373.0,127.9293,127.9685,127.8605,127.89,5373.0
2025-01-03 13:35:00,130.2,130.25,130.11,130.18,3994.0,127.8703,127.9194,127.7819,127.8507,3994.0
2025-01-03 13:40:00,130.13,130.17,130.11,130.13,3069.0,127.8016,127.8409,127.7819,127.8016,3069.0
2025-01-03 13:45:00,130.1,130.19,130.08,130.19,2962.0,127.7721,127.8605,127.7525,127.8605,2962.0
2025-01-03 13:50:00,130.19,130.21,130.15,130.17,4392.0,127.8605,127.8801,127.8212,127.8409,4392.0
2025-01-03 13:55:00,130.16,130.19,130.12,130.12,2721.0,127.831,127.8605,127.7918,127.7918,2721.0
2025-01-03 14:00:00,130.11,130.12,130.05,130.1,4258.0,127.7819,127.7918,127.723,127.7721,4258.0
2025-01-03 14:05:00,130.1,130.1,130.02,130.06,4247.0,127.7721,127.7721,127.6935,127.7328,4247.0
2025-01-03 14:10:00,130.08,130.1,129.97,130.01,4100.0,127.7525,127.7721,127.6444,127.6837,4100.0
2025-01-03 14:15:00,130.02,130.03,129.97,129.98,2127.0,127.6935,127.7034,127.6444,127.6543,2127.0
2025-01-03 14:20:00,130.03,130.04,129.99,130.02,1504.0,127.7034,127.7132,127.6641,127.6935,1504.0
2025-01-03 14:25:00,130.02,130.08,130.02,130.08,4114.0,127.6935,127.7525,127.6935,127.7525,4114.0
2025-01-03 14:30:00,130.04,130.11,130.03,130.1,3680.0,127.7132,127.7819,127.7034,127.7721,3680.0
2025-01-03 14:35:00,130.07,130.11,129.99,130.02,3085.0,127.7427,127.7819,127.6641,127.6935,3085.0
2025-01-03 14:40:00,130.03,130.09,129.98,130.09,7805.0,127.7034,127.7623,127.6543,127.7623,7805.0
2025-01-03 14:45:00,130.1,130.21,130.1,130.16,6627.0,127.7721,127.8801,127.7721,127.831,6627.0
2025-01-03 14:50:00,130.2,130.27,130.12,130.27,10022.0,127.8703,127.9391,127.7918,127.9391,10022.0
2025-01-03 14:55:00,130.26,130.26,130.11,130.12,3974.0,127.9293,127.9293,127.7819,127.7918,3974.0
2025-01-03 15:00:00,130.12,130.21,130.01,130.16,13527.0,127.7918,127.8801,127.6837,127.831,13527.0
2025-01-03 15:05:00,130.16,130.22,130.14,130.22,5274.0,127.831,127.89,127.8114,127.89,5274.0
2025-01-03 15:10:00,130.22,130.26,130.14,130.16,6218.0,127.89,127.9293,127.8114,127.831,6218.0
2025-01-03 15:15:00,130.18,130.18,130.11,130.15,5782.0,127.8507,127.8507,127.7819,127.8212,5782.0
2025-01-03 15:20:00,130.15,130.16,130.12,130.13,14714.0,127.8212,127.831,127.7918,127.8016,14714.0
2025-01-03 15:25:00,130.13,130.23,130.13,130.21,10527.0,127.8016,127.8998,127.8016,127.8801,10527.0
2025-01-03 15:30:00,130.21,130.28,130.18,130.25,10551.0,127.8801,127.9489,127.8507,127.9194,10551.0
2025-01-03 15:35:00,130.22,130.22,129.96,129.99,14924.0,127.89,127.89,127.6346,127.6641,14924.0
2025-01-03 15:40:00,129.98,130.04,129.91,129.92,16222.0,127.6543,127.7132,127.5855,127.5953,16222.0
2025-01-03 15:45:00,129.9,129.92,129.75,129.87,12986.0,127.5757,127.5953,127.4284,127.5462,12986.0
2025-01-03 15:50:00,129.86,129.9,129.68,129.71,58326.0,127.5364,127.5757,127.3596,127.3891,58326.0
2025-01-03 15:55:00,129.71,129.84,129.67,129.76,128621.0,127.3891,127.5168,127.3498,127.4382,128621.0
2025-01-06 09:30:00,129.71,129.72,128.62,128.83,52249.0,127.3891,127.3989,126.3186,126.5248,52249.0
2025-01-06 09:35:00,128.65,128.94,128.65,128.91,7535.0,126.3481,126.6329,126.3481,126.6034,7535.0
2025-01-06 09:40:00,128.91,129.16,128.6,128.81,18538.0,126.6034,126.8489,126.299,126.5052,18538.0
2025-01-06 09:45:00,128.87,128.93,128.62,128.66,9075.0,126.5641,126.6231,126.3186,126.3579,9075.0
2025-01-06 09:50:00,128.56,128.77,128.56,128.68,3571.0,126.2597,126.4659,126.2597,126.3775,3571.0
2025-01-06 09:55:00,128.65,128.76,128.48,128.55,15871.0,126.3481,126.4561,126.1811,126.2499,15871.0
2025-01-06 10:00:00,128.55,129.02,128.55,128.97,7098.0,126.2499,126.7114,126.2499,126.6623,7098.0
2025-01-06 10:05:00,129.03,129.12,128.79,128.85,16222.0,126.7213,126.8097,126.4856,126.5445,16222.0
2025-01-06 10:10:00,128.82,128.85,128.6,128.66,18996.0,126.515,126.5445,126.299,126.3579,18996.0
2025-01-06 10:15:00,128.66,128.66,128.32,128.32,10415.0,126.3579,126.3579,126.024,126.024,10415.0
2025-01-06 10:20:00,128.31,128.31,127.74,127.79,12317.0,126.0141,126.0141,125.4543,125.5034,12317.0
2025-01-06 10:25:00,127.79,127.83,127.56,127.59,19074.0,125.5034,125.5427,125.2776,125.307,19074.0
2025-01-06 10:30:00,127.67,127.74,127.61,127.68,11111.0,125.3856,125.4543,125.3267,125.3954,11111.0
2025-01-06 10:35:00,127.7,127.74,127.45,127.59,17580.0,125.4151,125.4543,125.1695,125.307,17580.0
2025-01-06 10:40:00,127.51,127.58,127.43,127.5,14823.0,125.2285,125.2972,125.1499,125.2186,14823.0
2025-01-06 10:45:00,127.48,127.69,127.4,127.63,8145.0,125.199,125.4052,125.1204,125.3463,8145.0
2025-01-06 10:50:00,127.66,127.71,127.58,127.7,10370.0,125.3758,125.4249,125.2972,125.4151,10370.0
2025-01-06 10:55:00,127.71,127.96,127.69,127.91,8665.0,125.4249,125.6704,125.4052,125.6213,8665.0
2025-01-06 11:00:00,127.92,127.98,127.81,127.86,24873.0,125.6311,125.69,125.5231,125.5722,24873.0
2025-01-06 11:05:00,127.81,127.87,127.6,127.63,4277.0,125.5231,125.582,125.3168,125.3463,4277.0
2025-01-06 11:10:00,127.62,127.84,127.58,127.84,9135.0,125.3365,125.5526,125.2972,125.5526,9135.0
2025-01-06 11:15:00,127.9,128.06,127.86,128.01,5857.0,125.6115,125.7686,125.5722,125.7195,5857.0
2025-01-06 11:20:00,127.95,128.07,127.89,127.91,5755.0,125.6606,125.7784,125.6017,125.6213,5755.0
2025-01-06 11:25:00,127.91,127.91,127.62,127.62,6922.0,125.6213,125.6213,125.3365,125.3365,6922.0
2025-01-06 11:30:00,127.68,127.74,127.5,127.5,7674.0,125.3954,125.4543,125.2186,125.2186,7674.0
2025-01-06 11:35:00,127.5,127.6,127.39,127.55,11417.0,125.2186,125.3168,125.1106,125.2677,11417.0
2025-01-06 11:40:00,127.55,127.55,127.14,127.14,22496.0,125.2677,125.2677,124.8651,124.8651,22496.0
2025-01-06 11:45:00,127.19,127.68,127.13,127.68,32410.0,124.9142,125.3954,124.8553,125.3954,32410.0
2025-01-06 11:50:00,127.65,127.66,127.43,127.5,10934.0,125.366,125.3758,125.1499,125.2186,10934.0
2025-01-06 11:55:00,127.48,127.64,127.44,127.58,7562.0,125.199,125.3561,125.1597,125.2972,7562.0
2025-01-06 12:00:00,127.57,127.72,127.53,127.66,8965.0,125.2874,125.4347,125.2481,125.3758,8965.0
2025-01-06 12:05:00,127.65,127.82,127.63,127.63,28806.0,125.366,125.5329,125.3463,125.3463,28806.0
2025-01-06 12:10:00,127.6,127.61,127.48,127.48,5617.0,125.3168,125.3267,125.199,125.199,5617.0
2025-01-06 12:15:00,127.5,127.53,127.45,127.48,3926.0,125.2186,125.2481,125.1695,125.199,3926.0
2025-01-06 12:20:00,127.48,127.48,127.26,127.35,19902.0,125.199,125.199,124.9829,125.0713,19902.0
2025-01-06 12:25:00,127.35,127.36,127.14,127.14,14610.0,125.0713,125.0811,124.8651,124.8651,14610.0
2025-01-06 12:30:00,127.15,127.22,127.06,127.06,8417.0,124.8749,124.9436,124.7865,124.7865,8417.0
2025-01-06 12:35:00,127.11,127.2,127.06,127.09,4437.0,124.8356,124.924,124.7865,124.816,4437.0
2025-01-06 12:40:00,127.07,127.11,127.0,127.06,5151.0,124.7963,124.8356,124.7276,124.7865,5151.0
2025-01-06 12:45:00,127.04,127.07,126.94,126.98,5234.0,124.7669,124.7963,124.6687,124.7079,5234.0
2025-01-06 12:50:00,126.98,126.98,126.72,126.72,7253.0,124.7079,124.7079,124.4526,124.4526,7253.0
2025-01-06 12:55:00,126.72,126.77,126.62,126.69,9550.0,124.4526,124.5017,124.3544,124.4231,9550.0
2025-01-06 13:00:00,126.66,126.83,126.59,126.78,16159.0,124.3937,124.5606,124.3249,124.5115,16159.0
2025-01-06 13:05:00,126.8,126.82,126.6,126.66,3001.0,124.5312,124.5508,124.3347,124.3937,3001.0
2025-01-06 13:10:00,126.64,126.77,126.49,126.68,23514.0,124.374,124.5017,124.2267,124.4133,23514.0
2025-01-06 13:15:00,126.65,126.66,126.45,126.53,11922.0,124.3838,124.3937,124.1874,124.266,11922.0
2025-01-06 13:20:00,126.5,126.67,126.5,126.66,5982.0,124.2365,124.4035,124.2365,124.3937,5982.0
2025-01-06 13:25:00,126.62,126.77,126.62,126.69,4384.0,124.3544,124.5017,124.3544,124.4231,4384.0
2025-01-06 13:30:00,126.76,126.81,126.73,126.8,4815.0,124.4919,124.541,124.4624,124.5312,4815.0
2025-01-06 13:35:00,126.82,126.88,126.72,126.75,8385.0,124.5508,124.6097,124.4526,124.4821,8385.0
2025-01-06 13:40:00,126.69,126.73,126.62,126.66,4299.0,124.4231,124.4624,124.3544,124.3937,4299.0
2025-01-06 13:45:00,126.66,126.77,126.58,126.62,5972.0,124.3937,124.5017,124.3151,124.3544,5972.0
2025-01-06 13:50:00,126.62,126.77,126.62,126.74,8038.0,124.3544,124.5017,124.3544,124.4722,8038.0
2025-01-06 13:55:00,126.78,126.91,126.75,126.91,7536.0,124.5115,124.6392,124.4821,124.6392,7536.0
2025-01-06 14:00:00,126.89,126.93,126.76,126.76,13421.0,124.6196,124.6588,124.4919,124.4919,13421.0
2025-01-06 14:05:00,126.77,126.78,126.64,126.67,6052.0,124.5017,124.5115,124.374,124.4035,6052.0
2025-01-06 14:10:00,126.67,126.75,126.66,126.75,5475.0,124.4035,124.4821,124.3937,124.4821,5475.0
2025-01-06 14:15:00,126.71,126.72,126.66,126.69,6774.0,124.4428,124.4526,124.3937,124.4231,6774.0
2025-01-06 14:20:00,126.64,126.66,126.53,126.54,5107.0,124.374,124.3937,124.266,124.2758,5107.0
2025-01-06 14:25:00,126.54,126.58,126.4,126.4,5000.0,124.2758,124.3151,124.1383,124.1383,5000.0
2025-01-06 14:30:00,126.41,126.61,126.41,126.58,8846.0,124.1481,124.3446,124.1481,124.3151,8846.0
2025-01-06 14:35:00,126.58,126.69,126.58,126.64,4138.0,124.3151,124.4231,124.3151,124.374,4138.0
2025-01-06 14:40:00,126.6,126.62,126.45,126.45,5146.0,124.3347,124.3544,124.1874,124.1874,5146.0
2025-01-06 14:45:00,126.45,126.47,126.38,126.44,7473.0,124.1874,124.2071,124.1187,124.1776,7473.0
2025-01-06 14:50:00,126.43,126.43,126.22,126.29,10432.0,124.1678,124.1678,123.9615,124.0303,10432.0
2025-01-06 14:55:00,126.29,126.38,126.21,126.38,7905.0,124.0303,124.1187,123.9517,124.1187,7905.0
2025-01-06 15:00:00,126.39,126.5,126.38,126.45,12700.0,124.1285,124.2365,124.1187,124.1874,12700.0
2025-01-06 15:05:00,126.43,126.47,126.28,126.31,10028.0,124.1678,124.2071,124.0205,124.0499,10028.0
2025-01-06 15:10:00,126.28,126.36,126.24,126.26,9579.0,124.0205,124.099,123.9812,124.0008,9579.0
2025-01-06 15:15:00,126.25,126.29,126.15,126.23,13493.0,123.991,124.0303,123.8928,123.9714,13493.0
2025-01-06 15:20:00,126.24,126.25,126.11,126.17,10576.0,123.9812,123.991,123.8535,123.9124,10576.0
2025-01-06 15:25:00,126.17,126.18,126.1,126.1,7376.0,123.9124,123.9223,123.8437,123.8437,7376.0
2025-01-06 15:30:00,126.09,126.18,126.08,126.13,17975.0,123.8339,123.9223,123.824,123.8732,17975.0
2025-01-06 15:35:00,126.13,126.38,126.12,126.23,20138.0,123.8732,124.1187,123.8633,123.9714,20138.0
2025-01-06 15:40:00,126.25,126.3,126.1,126.1,26431.0,123.991,124.0401,123.8437,123.8437,26431.0
2025-01-06 15:45:00,126.1,126.13,125.92,125.96,25532.0,123.8437,123.8732,123.6669,123.7062,25532.0
2025-01-06 15:50:00,125.93,126.04,125.87,125.9,51453.0,123.6767,123.7848,123.6178,123.6473,51453.0
2025-01-06 15:55:00,125.91,126.26,125.89,126.13,148027.0,123.6571,124.0008,123.6374,123.8732,148027.0
2025-01-07 09:30:00,126.72,127.23,126.64,127.22,25107.0,124.4526,124.9535,124.374,124.9436,25107.0
2025-01-07 09:35:00,127.19,127.51,126.88,127.5,14029.0,124.9142,125.2285,124.6097,125.2186,14029.0
2025-01-07 09:40:00,127.4,127.4,127.02,127.23,11372.0,125.1204,125.1204,124.7472,124.9535,11372.0
2025-01-07 09:45:00,127.27,127.51,127.21,127.21,3648.0,124.9928,125.2285,124.9338,124.9338,3648.0
2025-01-07 09:50:00,127.21,127.28,127.06,127.06,11144.0,124.9338,125.0026,124.7865,124.7865,11144.0
2025-01-07 09:55:00,127.12,127.53,127.09,127.48,6093.0,124.8454,125.2481,124.816,125.199,6093.0
2025-01-07 10:00:00,127.46,127.69,127.42,127.5,13250.0,125.1794,125.4052,125.1401,125.2186,13250.0
2025-01-07 10:05:00,127.5,127.56,127.33,127.45,8651.0,125.2186,125.2776,125.0517,125.1695,8651.0
2025-01-07 10:10:00,127.44,127.69,127.35,127.35,5286.0,125.1597,125.4052,125.0713,125.0713,5286.0
2025-01-07 10:15:00,127.39,127.5,127.3,127.42,7613.0,125.1106,125.2186,125.0222,125.1401,7613.0
2025-01-07 10:20:00,127.32,127.38,127.23,127.29,4820.0,125.0419,125.1008,124.9535,125.0124,4820.0
2025-01-07 10:25:00,127.29,127.53,127.25,127.49,9546.0,125.0124,125.2481,124.9731,125.2088,9546.0
2025-01-07 10:30:00,127.49,127.76,127.43,127.63,6931.0,125.2088,125.474,125.1499,125.3463,6931.0
2025-01-07 10:35:00,127.63,127.83,127.45,127.52,5706.0,125.3463,125.5427,125.1695,125.2383,5706.0
2025-01-07 10:40:00,127.48,127.56,127.32,127.52,4895.0,125.199,125.2776,125.0419,125.2383,4895.0
2025-01-07 10:45:00,127.57,127.58,127.38,127.42,2811.0,125.2874,125.2972,125.1008,125.1401,2811.0
2025-01-07 10:50:00,127.38,127.43,127.12,127.12,4221.0,125.1008,125.1499,124.8454,124.8454,4221.0
2025-01-07 10:55:00,127.17,127.33,127.09,127.33,5975.0,124.8945,125.0517,124.816,125.0517,5975.0
2025-01-07 11:00:00,127.36,127.5,127.32,127.41,4921.0,125.0811,125.2186,125.0419,125.1302,4921.0
2025-01-07 11:05:00,127.52,127.52,127.3,127.3,1863.0,125.2383,125.2383,125.0222,125.0222,1863.0
2025-01-07 11:10:00,127.37,127.38,127.17,127.27,4760.0,125.091,125.1008,124.8945,124.9928,4760.0
2025-01-07 11:15:00,127.27,127.33,127.14,127.16,5697.0,124.9928,125.0517,124.8651,124.8847,5697.0
2025-01-07 11:20:00,127.15,127.2,126.87,126.92,12201.0,124.8749,124.924,124.5999,124.649,12201.0
2025-01-07 11:25:00,126.91,126.96,126.78,126.9,8018.0,124.6392,124.6883,124.5115,124.6294,8018.0
2025-01-07 11:30:00,126.95,127.15,126.93,126.93,7894.0,124.6785,124.8749,124.6588,124.6588,7894.0
2025-01-07 11:35:00,126.91,126.98,126.79,126.98,8592.0,124.6392,124.7079,124.5213,124.7079,8592.0
2025-01-07 11:40:00,126.88,127.13,126.84,127.12,4716.0,124.6097,124.8553,124.5704,124.8454,4716.0
2025-01-07 11:45:00,127.12,127.12,127.0,127.05,2521.0,124.8454,124.8454,124.7276,124.7767,2521.0
2025-01-07 11:50:00,127.04,127.04,126.78,126.8,5815.0,124.7669,124.7669,124.5115,124.5312,5815.0
2025-01-07 11:55:00,126.8,126.81,126.71,126.73,6228.0,124.5312,124.541,124.4428,124.4624,6228.0
2025-01-07 12:00:00,126.73,127.03,126.7,126.91,8814.0,124.4624,124.757,124.433,124.6392,8814.0
2025-01-07 12:05:00,126.91,126.96,126.85,126.9,3219.0,124.6392,124.6883,124.5803,124.6294,3219.0
2025-01-07 12:10:00,126.85,127.07,126.85,127.01,5924.0,124.5803,124.7963,124.5803,124.7374,5924.0
2025-01-07 12:15:00,127.07,127.15,127.05,127.13,4531.0,124.7963,124.8749,124.7767,124.8553,4531.0
2025-01-07 12:20:00,127.13,127.13,127.01,127.04,3988.0,124.8553,124.8553,124.7374,124.7669,3988.0
2025-01-07 12:25:00,127.04,127.12,126.97,127.06,13013.0,124.7669,124.8454,124.6981,124.7865,13013.0
2025-01-07 12:30:00,127.06,127.15,127.06,127.11,6231.0,124.7865,124.8749,124.7865,124.8356,6231.0
2025-01-07 12:35:00,127.11,127.11,127.0,127.04,9696.0,124.8356,124.8356,124.7276,124.7669,9696.0
2025-01-07 12:40:00,127.04,127.04,126.96,126.97,6059.0,124.7669,124.7669,124.6883,124.6981,6059.0
2025-01-07 12:45:00,126.95,127.02,126.92,126.97,12925.0,124.6785,124.7472,124.649,124.6981,12925.0
2025-01-07 12:50:00,126.97,127.08,126.95,127.06,6575.0,124.6981,124.8062,124.6785,124.7865,6575.0
2025-01-07 12:55:00,127.07,127.18,127.06,127.18,10789.0,124.7963,124.9044,124.7865,124.9044,10789.0
2025-01-07 13:00:00,127.18,127.36,127.13,127.32,8251.0,124.9044,125.0811,124.8553,125.0419,8251.0
2025-01-07 13:05:00,127.28,127.36,127.27,127.36,9464.0,125.0026,125.0811,124.9928,125.0811,9464.0
2025-01-07 13:10:00,127.37,127.4,127.2,127.2,10481.0,125.091,125.1204,124.924,124.924,10481.0
2025-01-07 13:15:00,127.21,127.24,127.18,127.22,7509.0,124.9338,124.9633,124.9044,124.9436,7509.0
2025-01-07 13:20:00,127.22,127.24,127.13,127.15,5205.0,124.9436,124.9633,124.8553,124.8749,5205.0
2025-01-07 13:25:00,127.15,127.19,127.13,127.18,10127.0,124.8749,124.9142,124.8553,124.9044,10127.0
2025-01-07 13:30:00,127.2,127.26,127.18,127.25,12177.0,124.924,124.9829,124.9044,124.9731,12177.0
2025-01-07 13:35:00,127.25,127.3,127.25,127.25,7949.0,124.9731,125.0222,124.9731,124.9731,7949.0
2025-01-07 13:40:00,127.24,127.29,127.21,127.23,11778.0,124.9633,125.0124,124.9338,124.9535,11778.0
2025-01-07 13:45:00,127.23,127.27,127.21,127.23,4278.0,124.9535,124.9928,124.9338,124.9535,4278.0
2025-01-07 13:50:00,127.23,127.31,127.16,127.17,22441.0,124.9535,125.032,124.8847,124.8945,22441.0
2025-01-07 13:55:00,127.17,127.24,127.12,127.24,6851.0,124.8945,124.9633,124.8454,124.9633,6851.0
2025-01-07 14:00:00,127.24,127.28,127.14,127.15,6605.0,124.9633,125.0026,124.8651,124.8749,6605.0
2025-01-07 14:05:00,127.15,127.17,127.13,127.16,3962.0,124.8749,124.8945,124.8553,124.8847,3962.0
2025-01-07 14:10:00,127.17,127.22,127.02,127.21,37151.0,124.8945,124.9436,124.7472,124.9338,37151.0
2025-01-07 14:15:00,127.21,127.25,127.11,127.16,7604.0,124.9338,124.9731,124.8356,124.8847,7604.0
2025-01-07 14:20:00,127.16,127.16,127.07,127.15,28694.0,124.8847,124.8847,124.7963,124.8749,28694.0
2025-01-07 14:25:00,127.15,127.18,127.05,127.06,10076.0,124.8749,124.9044,124.7767,124.7865,10076.0
2025-01-07 14:30:00,127.06,127.13,127.06,127.11,6785.0,124.7865,124.8553,124.7865,124.8356,6785.0
2025-01-07 14:35:00,127.1,127.15,127.07,127.1,9556.0,124.8258,124.8749,124.7963,124.8258,9556.0
2025-01-07 14:40:00,127.1,127.1,127.06,127.08,5194.0,124.8258,124.8258,124.7865,124.8062,5194.0
2025-01-07 14:45:00,127.07,127.08,127.04,127.06,8006.0,124.7963,124.8062,124.7669,124.7865,8006.0
2025-01-07 14:50:00,127.06,127.13,127.03,127.13,16901.0,124.7865,124.8553,124.757,124.8553,16901.0
2025-01-07 14:55:00,127.16,127.24,127.13,127.18,20047.0,124.8847,124.9633,124.8553,124.9044,20047.0
2025-01-07 15:00:00,127.18,127.21,127.06,127.08,34211.0,124.9044,124.9338,124.7865,124.8062,34211.0
2025-01-07 15:05:00,127.08,127.15,127.03,127.13,20483.0,124.8062,124.8749,124.757,124.8553,20483.0
2025-01-07 15:10:00,127.11,127.13,127.02,127.05,8733.0,124.8356,124.8553,124.7472,124.7767,8733.0
2025-01-07 15:15:00,127.06,127.07,126.98,127.01,25375.0,124.7865,124.7963,124.7079,124.7374,25375.0
2025-01-07 15:20:00,127.03,127.03,126.83,126.94,12483.0,124.757,124.757,124.5606,124.6687,12483.0
2025-01-07 15:25:00,126.9,126.92,126.88,126.91,12891.0,124.6294,124.649,124.6097,124.6392,12891.0
2025-01-07 15:30:00,126.93,127.07,126.91,127.05,17848.0,124.6588,124.7963,124.6392,124.7767,17848.0
2025-01-07 15:35:00,127.03,127.07,126.94,127.05,25666.0,124.757,124.7963,124.6687,124.7767,25666.0
2025-01-07 15:40:00,127.05,127.19,127.04,127.15,21961.0,124.7767,124.9142,124.7669,124.8749,21961.0
2025-01-07 15:45:00,127.14,127.19,127.05,127.1,25276.0,124.8651,124.9142,124.7767,124.8258,25276.0
2025-01-07 15:50:00,127.11,127.27,127.03,127.2,39387.0,124.8356,124.9928,124.757,124.924,39387.0
2025-01-07 15:55:00,127.2,127.33,127.05,127.31,132846.0,124.924,125.0517,124.7767,125.032,132846.0
2025-01-08 09:30:00,126.65,126.85,126.22,126.38,40956.0,124.3838,124.5803,123.9615,124.1187,40956.0
2025-01-08 09:35:00,126.35,126.48,126.19,126.42,7950.0,124.0892,124.2169,123.9321,124.158,7950.0
2025-01-08 09:40:00,126.33,126.51,126.2,126.29,9109.0,124.0696,124.2464,123.9419,124.0303,9109.0
2025-01-08 09:45:00,126.2,126.3,126.15,126.23,20354.0,123.9419,124.0401,123.8928,123.9714,20354.0
2025-01-08 09:50:00,126.29,126.44,126.24,126.3,3636.0,124.0303,124.1776,123.9812,124.0401,3636.0
2025-01-08 09:55:00,126.3,126.3,126.17,126.21,18209.0,124.0401,124.0401,123.9124,123.9517,18209.0
2025-01-08 10:00:00,126.21,126.31,126.1,126.27,35446.0,123.9517,124.0499,123.8437,124.0106,35446.0
2025-01-08 10:05:00,126.27,126.52,126.26,126.52,4992.0,124.0106,124.2562,124.0008,124.2562,4992.0
2025-01-08 10:10:00,126.56,126.64,126.49,126.61,2506.0,124.2955,124.374,124.2267,124.3446,2506.0
2025-01-08 10:15:00,126.61,126.79,126.58,126.67,14867.0,124.3446,124.5213,124.3151,124.4035,14867.0
2025-01-08 10:20:00,126.62,126.7,126.54,126.55,7136.0,124.3544,124.433,124.2758,124.2856,7136.0
2025-01-08 10:25:00,126.55,126.55,126.28,126.4,10749.0,124.2856,124.2856,124.0205,124.1383,10749.0
2025-01-08 10:30:00,126.4,126.41,126.26,126.31,13208.0,124.1383,124.1481,124.0008,124.0499,13208.0
2025-01-08 10:35:00,126.35,126.37,126.2,126.29,16112.0,124.0892,124.1089,123.9419,124.0303,16112.0
2025-01-08 10:40:00,126.23,126.32,126.09,126.11,14300.0,123.9714,124.0598,123.8339,123.8535,14300.0
2025-01-08 10:45:00,126.13,126.19,126.05,126.05,4634.0,123.8732,123.9321,123.7946,123.7946,4634.0
2025-01-08 10:50:00,126.03,126.42,126.03,126.38,13610.0,123.7749,124.158,123.7749,124.1187,13610.0
2025-01-08 10:55:00,126.38,126.44,126.36,126.41,4409.0,124.1187,124.1776,124.099,124.1481,4409.0
2025-01-08 11:00:00,126.41,126.58,126.41,126.58,5717.0,124.1481,124.3151,124.1481,124.3151,5717.0
2025-01-08 11:05:00,126.58,126.65,126.52,126.52,4935.0,124.3151,124.3838,124.2562,124.2562,4935.0
2025-01-08 11:10:00,126.5,126.71,126.5,126.67,4422.0,124.2365,124.4428,124.2365,124.4035,4422.0
2025-01-08 11:15:00,126.6,126.65,126.44,126.53,4648.0,124.3347,124.3838,124.1776,124.266,4648.0
2025-01-08 11:20:00,126.53,126.75,126.53,126.59,3609.0,124.266,124.4821,124.266,124.3249,3609.0
2025-01-08 11:25:00,126.59,126.63,126.48,126.59,3429.0,124.3249,124.3642,124.2169,124.3249,3429.0
2025-01-08 11:30:00,126.6,126.72,126.55,126.66,6337.0,124.3347,124.4526,124.2856,124.3937,6337.0
2025-01-08 11:35:00,126.67,126.76,126.61,126.76,3361.0,124.4035,124.4919,124.3446,124.4919,3361.0
2025-01-08 11:40:00,126.71,126.82,126.64,126.75,4286.0,124.4428,124.5508,124.374,124.4821,4286.0
2025-01-08 11:45:00,126.75,126.79,126.66,126.73,2938.0,124.4821,124.5213,124.3937,124.4624,2938.0
2025-01-08 11:50:00,126.76,126.89,126.64,126.64,5463.0,124.4919,124.6196,124.374,124.374,5463.0
2025-01-08 11:55:00,126.65,126.77,126.64,126.75,2790.0,124.3838,124.5017,124.374,124.4821,2790.0
2025-01-08 12:00:00,126.79,126.79,126.57,126.58,2965.0,124.5213,124.5213,124.3053,124.3151,2965.0
2025-01-08 12:05:00,126.6,126.62,126.55,126.59,3868.0,124.3347,124.3544,124.2856,124.3249,3868.0
2025-01-08 12:10:00,126.61,126.61,126.5,126.59,12152.0,124.3446,124.3446,124.2365,124.3249,12152.0
2025-01-08 12:15:00,126.58,126.68,126.57,126.62,2597.0,124.3151,124.4133,124.3053,124.3544,2597.0
2025-01-08 12:20:00,126.63,126.67,126.44,126.61,20686.0,124.3642,124.4035,124.1776,124.3446,20686.0
2025-01-08 12:25:00,126.52,126.71,126.52,126.64,5380.0,124.2562,124.4428,124.2562,124.374,5380.0
2025-01-08 12:30:00,126.64,126.7,126.53,126.6,2898.0,124.374,124.433,124.266,124.3347,2898.0
2025-01-08 12:35:00,126.6,126.68,126.5,126.68,3581.0,124.3347,124.4133,124.2365,124.4133,3581.0
2025-01-08 12:40:00,126.72,126.86,126.72,126.81,4841.0,124.4526,124.5901,124.4526,124.541,4841.0
2025-01-08 12:45:00,126.84,126.89,126.67,126.67,5910.0,124.5704,124.6196,124.4035,124.4035,5910.0
2025-01-08 12:50:00,126.7,126.73,126.61,126.63,2199.0,124.433,124.4624,124.3446,124.3642,2199.0
2025-01-08 12:55:00,126.64,126.66,126.54,126.54,3007.0,124.374,124.3937,124.2758,124.2758,3007.0
2025-01-08 13:00:00,126.53,126.66,126.5,126.59,2407.0,124.266,124.3937,124.2365,124.3249,2407.0
2025-01-08 13:05:00,126.56,126.74,126.52,126.66,8650.0,124.2955,124.4722,124.2562,124.3937,8650.0
2025-01-08 13:10:00,126.68,126.68,126.54,126.56,5521.0,124.4133,124.4133,124.2758,124.2955,5521.0
2025-01-08 13:15:00,126.56,126.56,126.4,126.4,17267.0,124.2955,124.2955,124.1383,124.1383,17267.0
2025-01-08 13:20:00,126.4,126.45,126.34,126.34,2784.0,124.1383,124.1874,124.0794,124.0794,2784.0
2025-01-08 13:25:00,126.36,126.47,126.34,126.44,11153.0,124.099,124.2071,124.0794,124.1776,11153.0
2025-01-08 13:30:00,126.46,126.51,126.45,126.46,9266.0,124.1972,124.2464,124.1874,124.1972,9266.0
2025-01-08 13:35:00,126.44,126.57,126.41,126.44,11202.0,124.1776,124.3053,124.1481,124.1776,11202.0
2025-01-08 13:40:00,126.4,126.42,126.37,126.38,1763.0,124.1383,124.158,124.1089,124.1187,1763.0
2025-01-08 13:45:00,126.39,126.41,126.3,126.3,2278.0,124.1285,124.1481,124.0401,124.0401,2278.0
2025-01-08 13:50:00,126.25,126.28,126.1,126.12,9070.0,123.991,124.0205,123.8437,123.8633,9070.0
2025-01-08 13:55:00,126.14,126.15,126.04,126.04,6617.0,123.883,123.8928,123.7848,123.7848,6617.0
2025-01-08 14:00:00,126.07,126.13,126.03,126.11,6631.0,123.8142,123.8732,123.7749,123.8535,6631.0
2025-01-08 14:05:00,126.11,126.27,126.11,126.23,5635.0,123.8535,124.0106,123.8535,123.9714,5635.0
2025-01-08 14:10:00,126.21,126.3,126.19,126.19,4119.0,123.9517,124.0401,123.9321,123.9321,4119.0
2025-01-08 14:15:00,126.22,126.32,126.17,126.32,4324.0,123.9615,124.0598,123.9124,124.0598,4324.0
2025-01-08 14:20:00,126.28,126.46,126.28,126.43,4015.0,124.0205,124.1972,124.0205,124.1678,4015.0
2025-01-08 14:25:00,126.44,126.56,126.43,126.53,4404.0,124.1776,124.2955,124.1678,124.266,4404.0
2025-01-08 14:30:00,126.53,126.55,126.41,126.47,3318.0,124.266,124.2856,124.1481,124.2071,3318.0
2025-01-08 14:35:00,126.48,126.58,126.45,126.5,3076.0,124.2169,124.3151,124.1874,124.2365,3076.0
2025-01-08 14:40:00,126.5,126.52,126.42,126.44,5136.0,124.2365,124.2562,124.158,124.1776,5136.0
2025-01-08 14:45:00,126.43,126.46,126.39,126.4,3547.0,124.1678,124.1972,124.1285,124.1383,3547.0
2025-01-08 14:50:00,126.41,126.46,126.36,126.36,4424.0,124.1481,124.1972,124.099,124.099,4424.0
2025-01-08 14:55:00,126.37,126.42,126.32,126.33,6454.0,124.1089,124.158,124.0598,124.0696,6454.0
2025-01-08 15:00:00,126.33,126.36,126.28,126.36,6838.0,124.0696,124.099,124.0205,124.099,6838.0
2025-01-08 15:05:00,126.36,126.45,126.34,126.36,4656.0,124.099,124.1874,124.0794,124.099,4656.0
2025-01-08 15:10:00,126.38,126.46,126.38,126.42,7344.0,124.1187,124.1972,124.1187,124.158,7344.0
2025-01-08 15:15:00,126.4,126.5,126.4,126.45,4972.0,124.1383,124.2365,124.1383,124.1874,4972.0
2025-01-08 15:20:00,126.45,126.47,126.39,126.47,4604.0,124.1874,124.2071,124.1285,124.2071,4604.0
2025-01-08 15:25:00,126.45,126.53,126.42,126.49,6149.0,124.1874,124.266,124.158,124.2267,6149.0
2025-01-08 15:30:00,126.49,126.55,126.46,126.46,6343.0,124.2267,124.2856,124.1972,124.1972,6343.0
2025-01-08 15:35:00,126.48,126.52,126.33,126.33,12915.0,124.2169,124.2562,124.0696,124.0696,12915.0
2025-01-08 15:40:00,126.36,126.46,126.32,126.42,14430.0,124.099,124.1972,124.0598,124.158,14430.0
2025-01-08 15:45:00,126.39,126.41,126.31,126.35,12694.0,124.1285,124.1481,124.0499,124.0892,12694.0
2025-01-08 15:50:00,126.37,126.66,126.35,126.59,28638.0,124.1089,124.3937,124.0892,124.3249,28638.0
2025-01-08 15:55:00,126.59,126.79,126.51,126.76,142435.0,124.3249,124.5213,124.2464,124.4919,142435.0
2025-01-10 09:30:00,125.23,126.0,125.2,125.65,40156.0,122.9893,123.7455,122.9598,123.4017,40156.0
2025-01-10 09:35:00,125.62,125.75,125.35,125.57,10410.0,123.3723,123.5,123.1071,123.3232,10410.0
2025-01-10 09:40:00,125.56,125.82,125.45,125.62,9638.0,123.3134,123.5687,123.2053,123.3723,9638.0
2025-01-10 09:45:00,125.54,125.83,125.34,125.36,8489.0,123.2937,123.5785,123.0973,123.1169,8489.0
2025-01-10 09:50:00,125.4,125.4,125.06,125.25,10345.0,123.1562,123.1562,122.8223,123.0089,10345.0
2025-01-10 09:55:00,125.3,125.37,125.15,125.36,10612.0,123.058,123.1268,122.9107,123.1169,10612.0
2025-01-10 10:00:00,125.25,125.53,125.09,125.53,16083.0,123.0089,123.2839,122.8518,123.2839,16083.0
2025-01-10 10:05:00,125.37,125.48,125.26,125.34,8621.0,123.1268,123.2348,123.0187,123.0973,8621.0
2025-01-10 10:10:00,125.37,125.53,125.22,125.28,9144.0,123.1268,123.2839,122.9794,123.0384,9144.0
2025-01-10 10:15:00,125.28,125.33,125.16,125.25,10000.0,123.0384,123.0875,122.9205,123.0089,10000.0
2025-01-10 10:20:00,125.17,125.23,124.9,124.92,12184.0,122.9303,122.9893,122.6652,122.6848,12184.0
2025-01-10 10:25:00,124.82,124.91,124.53,124.53,43284.0,122.5866,122.675,122.3018,122.3018,43284.0
2025-01-10 10:30:00,124.51,124.79,124.51,124.67,37618.0,122.2821,122.5571,122.2821,122.4393,37618.0
2025-01-10 10:35:00,124.68,124.73,124.26,124.26,10819.0,122.4491,122.4982,122.0366,122.0366,10819.0
2025-01-10 10:40:00,124.21,124.37,124.1,124.37,6915.0,121.9875,122.1446,121.8795,122.1446,6915.0
2025-01-10 10:45:00,124.39,124.56,124.32,124.44,4536.0,122.1643,122.3312,122.0955,122.2134,4536.0
2025-01-10 10:50:00,124.53,124.76,124.52,124.69,10959.0,122.3018,122.5277,122.292,122.4589,10959.0
2025-01-10 10:55:00,124.65,124.98,124.65,124.88,22221.0,122.4196,122.7437,122.4196,122.6455,22221.0
2025-01-10 11:00:00,124.82,124.89,124.76,124.88,12527.0,122.5866,122.6553,122.5277,122.6455,12527.0
2025-01-10 11:05:00,124.9,125.0,124.86,124.96,14427.0,122.6652,122.7634,122.6259,122.7241,14427.0
2025-01-10 11:10:00,124.96,125.0,124.81,124.91,14485.0,122.7241,122.7634,122.5768,122.675,14485.0
2025-01-10 11:15:00,124.91,124.93,124.73,124.78,12209.0,122.675,122.6946,122.4982,122.5473,12209.0
2025-01-10 11:20:00,124.73,124.8,124.68,124.76,11052.0,122.4982,122.5669,122.4491,122.5277,11052.0
2025-01-10 11:25:00,124.81,124.82,124.69,124.74,15322.0,122.5768,122.5866,122.4589,122.508,15322.0
2025-01-10 11:30:00,124.75,124.75,124.5,124.61,23606.0,122.5178,122.5178,122.2723,122.3803,23606.0
2025-01-10 11:35:00,124.69,124.88,124.63,124.81,12852.0,122.4589,122.6455,122.4,122.5768,12852.0
2025-01-10 11:40:00,124.87,124.88,124.66,124.73,4899.0,122.6357,122.6455,122.4295,122.4982,4899.0
2025-01-10 11:45:00,124.73,124.81,124.54,124.81,14350.0,122.4982,122.5768,122.3116,122.5768,14350.0
2025-01-10 11:50:00,124.8,124.81,124.71,124.75,9239.0,122.5669,122.5768,122.4786,122.5178,9239.0
2025-01-10 11:55:00,124.71,124.78,124.65,124.73,11996.0,122.4786,122.5473,122.4196,122.4982,11996.0
2025-01-10 12:00:00,124.69,124.74,124.56,124.61,9310.0,122.4589,122.508,122.3312,122.3803,9310.0
2025-01-10 12:05:00,124.61,124.66,124.55,124.65,10757.0,122.3803,122.4295,122.3214,122.4196,10757.0
2025-01-10 12:10:00,124.61,124.82,124.6,124.82,8557.0,122.3803,122.5866,122.3705,122.5866,8557.0
2025-01-10 12:15:00,124.82,124.89,124.65,124.81,25844.0,122.5866,122.6553,122.4196,122.5768,25844.0
2025-01-10 12:20:00,124.75,124.82,124.66,124.77,57598.0,122.5178,122.5866,122.4295,122.5375,57598.0
2025-01-10 12:25:00,124.82,124.85,124.67,124.75,11848.0,122.5866,122.6161,122.4393,122.5178,11848.0
2025-01-10 12:30:00,124.77,124.83,124.69,124.69,9101.0,122.5375,122.5964,122.4589,122.4589,9101.0
2025-01-10 12:35:00,124.73,124.75,124.61,124.61,4466.0,122.4982,122.5178,122.3803,122.3803,4466.0
2025-01-10 12:40:00,124.64,124.75,124.64,124.64,9355.0,122.4098,122.5178,122.4098,122.4098,9355.0
2025-01-10 12:45:00,124.64,124.7,124.6,124.66,9536.0,122.4098,122.4687,122.3705,122.4295,9536.0
2025-01-10 12:50:00,124.66,124.69,124.42,124.54,9533.0,122.4295,122.4589,122.1937,122.3116,9533.0
2025-01-10 12:55:00,124.54,124.71,124.54,124.65,18322.0,122.3116,122.4786,122.3116,122.4196,18322.0
2025-01-10 13:00:00,124.63,124.69,124.61,124.62,4073.0,122.4,122.4589,122.3803,122.3902,4073.0
2025-01-10 13:05:00,124.62,124.74,124.57,124.66,9088.0,122.3902,122.508,122.3411,122.4295,9088.0
2025-01-10 13:10:00,124.68,124.69,124.57,124.61,7302.0,122.4491,122.4589,122.3411,122.3803,7302.0
2025-01-10 13:15:00,124.62,124.82,124.61,124.75,11149.0,122.3902,122.5866,122.3803,122.5178,11149.0
2025-01-10 13:20:00,124.79,124.82,124.71,124.82,8302.0,122.5571,122.5866,122.4786,122.5866,8302.0
2025-01-10 13:25:00,124.83,124.84,124.7,124.71,6200.0,122.5964,122.6062,122.4687,122.4786,6200.0
2025-01-10 13:30:00,124.69,124.74,124.62,124.7,7292.0,122.4589,122.508,122.3902,122.4687,7292.0
2025-01-10 13:35:00,124.66,124.85,124.61,124.85,9747.0,122.4295,122.6161,122.3803,122.6161,9747.0
2025-01-10 13:40:00,124.85,124.85,124.71,124.74,14074.0,122.6161,122.6161,122.4786,122.508,14074.0
2025-01-10 13:45:00,124.74,124.79,124.73,124.75,3027.0,122.508,122.5571,122.4982,122.5178,3027.0
2025-01-10 13:50:00,124.75,124.9,124.7,124.83,11237.0,122.5178,122.6652,122.4687,122.5964,11237.0
2025-01-10 13:55:00,124.81,124.88,124.81,124.84,3610.0,122.5768,122.6455,122.5768,122.6062,3610.0
2025-01-10 14:00:00,124.81,124.82,124.73,124.73,8477.0,122.5768,122.5866,122.4982,122.4982,8477.0
2025-01-10 14:05:00,124.73,124.74,124.57,124.58,4205.0,122.4982,122.508,122.3411,122.3509,4205.0
2025-01-10 14:10:00,124.53,124.62,124.51,124.56,5338.0,122.3018,122.3902,122.2821,122.3312,5338.0
2025-01-10 14:15:00,124.57,124.68,124.56,124.6,12022.0,122.3411,122.4491,122.3312,122.3705,12022.0
2025-01-10 14:20:00,124.58,124.63,124.52,124.54,7444.0,122.3509,122.4,122.292,122.3116,7444.0
2025-01-10 14:25:00,124.58,124.74,124.58,124.71,9196.0,122.3509,122.508,122.3509,122.4786,9196.0
2025-01-10 14:30:00,124.61,124.7,124.43,124.47,5068.0,122.3803,122.4687,122.2036,122.2429,5068.0
2025-01-10 14:35:00,124.47,124.47,124.33,124.38,47782.0,122.2429,122.2429,122.1054,122.1545,47782.0
2025-01-10 14:40:00,124.38,124.41,124.31,124.39,31770.0,122.1545,122.1839,122.0857,122.1643,31770.0
2025-01-10 14:45:00,124.39,124.41,124.26,124.26,8503.0,122.1643,122.1839,122.0366,122.0366,8503.0
2025-01-10 14:50:00,124.29,124.3,124.22,124.24,9983.0,122.0661,122.0759,121.9973,122.017,9983.0
2025-01-10 14:55:00,124.25,124.32,124.22,124.28,17198.0,122.0268,122.0955,121.9973,122.0563,17198.0
2025-01-10 15:00:00,124.25,124.35,124.11,124.34,33111.0,122.0268,122.125,121.8893,122.1152,33111.0
2025-01-10 15:05:00,124.34,124.38,124.3,124.32,8041.0,122.1152,122.1545,122.0759,122.0955,8041.0
2025-01-10 15:10:00,124.38,124.38,124.22,124.27,11331.0,122.1545,122.1545,121.9973,122.0464,11331.0
2025-01-10 15:15:00,124.27,124.49,124.26,124.44,13038.0,122.0464,122.2625,122.0366,122.2134,13038.0
2025-01-10 15:20:00,124.44,124.67,124.4,124.63,10285.0,122.2134,122.4393,122.1741,122.4,10285.0
2025-01-10 15:25:00,124.63,124.65,124.54,124.61,14783.0,122.4,122.4196,122.3116,122.3803,14783.0
2025-01-10 15:30:00,124.61,124.69,124.55,124.67,11260.0,122.3803,122.4589,122.3214,122.4393,11260.0
2025-01-10 15:35:00,124.65,124.87,124.65,124.72,26428.0,122.4196,122.6357,122.4196,122.4884,26428.0
2025-01-10 15:40:00,124.68,124.74,124.57,124.73,18096.0,122.4491,122.508,122.3411,122.4982,18096.0
2025-01-10 15:45:00,124.73,124.74,124.6,124.6,18401.0,122.4982,122.508,122.3705,122.3705,18401.0
2025-01-10 15:50:00,124.6,124.62,124.45,124.52,37034.0,122.3705,122.3902,122.2232,122.292,37034.0
2025-01-10 15:55:00,124.51,124.6,124.37,124.47,141118.0,122.2821,122.3705,122.1446,122.2429,141118.0
2025-01-13 09:30:00,125.27,125.27,124.3,124.33,48527.0,123.0285,123.0285,122.0759,122.1054,48527.0
2025-01-13 09:35:00,124.48,125.1,124.48,125.1,25675.0,122.2527,122.8616,122.2527,122.8616,25675.0
2025-01-13 09:40:00,125.06,125.19,124.84,124.89,28661.0,122.8223,122.95,122.6062,122.6553,28661.0
2025-01-13 09:45:00,124.89,125.07,124.79,124.92,20415.0,122.6553,122.8321,122.5571,122.6848,20415.0
2025-01-13 09:50:00,125.0,125.06,124.63,124.63,38831.0,122.7634,122.8223,122.4,122.4,38831.0
2025-01-13 09:55:00,124.65,125.03,124.53,124.95,10422.0,122.4196,122.7928,122.3018,122.7143,10422.0
2025-01-13 10:00:00,124.94,125.02,124.76,125.02,33979.0,122.7044,122.783,122.5277,122.783,33979.0
2025-01-13 10:05:00,124.98,125.05,124.75,124.8,5936.0,122.7437,122.8125,122.5178,122.5669,5936.0
2025-01-13 10:10:00,124.77,124.83,124.58,124.65,10924.0,122.5375,122.5964,122.3509,122.4196,10924.0
2025-01-13 10:15:00,124.69,124.82,124.66,124.66,8606.0,122.4589,122.5866,122.4295,122.4295,8606.0
2025-01-13 10:20:00,124.61,124.63,124.42,124.51,13291.0,122.3803,122.4,122.1937,122.2821,13291.0
2025-01-13 10:25:00,124.56,124.62,124.46,124.56,3989.0,122.3312,122.3902,122.233,122.3312,3989.0
2025-01-13 10:30:00,124.51,124.71,124.51,124.51,10855.0,122.2821,122.4786,122.2821,122.2821,10855.0
2025-01-13 10:35:00,124.5,124.64,124.46,124.6,22539.0,122.2723,122.4098,122.233,122.3705,22539.0
2025-01-13 10:40:00,124.61,124.68,124.5,124.68,14953.0,122.3803,122.4491,122.2723,122.4491,14953.0
2025-01-13 10:45:00,124.68,124.81,124.56,124.61,5096.0,122.4491,122.5768,122.3312,122.3803,5096.0
2025-01-13 10:50:00,124.51,124.63,124.5,124.62,6134.0,122.2821,122.4,122.2723,122.3902,6134.0
2025-01-13 10:55:00,124.6,124.88,124.58,124.84,12732.0,122.3705,122.6455,122.3509,122.6062,12732.0
2025-01-13 11:00:00,124.79,124.82,124.63,124.66,8774.0,122.5571,122.5866,122.4,122.4295,8774.0
2025-01-13 11:05:00,124.66,124.83,124.65,124.67,15173.0,122.4295,122.5964,122.4196,122.4393,15173.0
2025-01-13 11:10:00,124.64,124.9,124.64,124.88,12885.0,122.4098,122.6652,122.4098,122.6455,12885.0
2025-01-13 11:15:00,124.86,124.95,124.82,124.85,7402.0,122.6259,122.7143,122.5866,122.6161,7402.0
2025-01-13 11:20:00,124.87,124.95,124.72,124.88,6678.0,122.6357,122.7143,122.4884,122.6455,6678.0
2025-01-13 11:25:00,124.9,125.02,124.71,124.79,19451.0,122.6652,122.783,122.4786,122.5571,19451.0
2025-01-13 11:30:00,124.74,124.76,124.64,124.69,3723.0,122.508,122.5277,122.4098,122.4589,3723.0
2025-01-13 11:35:00,124.7,124.72,124.48,124.61,5581.0,122.4687,122.4884,122.2527,122.3803,5581.0
2025-01-13 11:40:00,124.59,124.78,124.56,124.71,7783.0,122.3607,122.5473,122.3312,122.4786,7783.0
2025-01-13 11:45:00,124.71,124.74,124.59,124.66,9724.0,122.4786,122.508,122.3607,122.4295,9724.0
2025-01-13 11:50:00,124.69,124.72,124.6,124.61,9410.0,122.4589,122.4884,122.3705,122.3803,9410.0
2025-01-13 11:55:00,124.62,124.62,124.48,124.5,5691.0,122.3902,122.3902,122.2527,122.2723,5691.0
2025-01-13 12:00:00,124.55,124.68,124.55,124.65,4295.0,122.3214,122.4491,122.3214,122.4196,4295.0
2025-01-13 12:05:00,124.64,124.83,124.64,124.83,5881.0,122.4098,122.5964,122.4098,122.5964,5881.0
2025-01-13 12:10:00,124.79,124.85,124.63,124.65,9838.0,122.5571,122.6161,122.4,122.4196,9838.0
2025-01-13 12:15:00,124.66,124.81,124.65,124.76,3832.0,122.4295,122.5768,122.4196,122.5277,3832.0
2025-01-13 12:20:00,124.77,124.79,124.51,124.51,9460.0,122.5375,122.5571,122.2821,122.2821,9460.0
2025-01-13 12:25:00,124.51,124.61,124.48,124.5,12197.0,122.2821,122.3803,122.2527,122.2723,12197.0
2025-01-13 12:30:00,124.55,124.66,124.54,124.58,4517.0,122.3214,122.4295,122.3116,122.3509,4517.0
2025-01-13 12:35:00,124.58,124.68,124.57,124.66,3734.0,122.3509,122.4491,122.3411,122.4295,3734.0
2025-01-13 12:40:00,124.67,124.81,124.65,124.81,6209.0,122.4393,122.5768,122.4196,122.5768,6209.0
2025-01-13 12:45:00,124.81,124.83,124.73,124.75,6587.0,122.5768,122.5964,122.4982,122.5178,6587.0
2025-01-13 12:50:00,124.75,124.82,124.72,124.82,8170.0,122.5178,122.5866,122.4884,122.5866,8170.0
2025-01-13 12:55:00,124.83,124.85,124.76,124.83,9002.0,122.5964,122.6161,122.5277,122.5964,9002.0
2025-01-13 13:00:00,124.83,124.84,124.76,124.82,7529.0,122.5964,122.6062,122.5277,122.5866,7529.0
2025-01-13 13:05:00,124.82,124.92,124.79,124.89,12586.0,122.5866,122.6848,122.5571,122.6553,12586.0
2025-01-13 13:10:00,124.85,124.92,124.84,124.9,3854.0,122.6161,122.6848,122.6062,122.6652,3854.0
2025-01-13 13:15:00,124.93,124.96,124.87,124.91,16998.0,122.6946,122.7241,122.6357,122.675,16998.0
2025-01-13 13:20:00,124.94,124.95,124.82,124.85,4757.0,122.7044,122.7143,122.5866,122.6161,4757.0
2025-01-13 13:25:00,124.86,124.98,124.85,124.9,8739.0,122.6259,122.7437,122.6161,122.6652,8739.0
2025-01-13 13:30:00,124.95,125.0,124.91,124.96,5319.0,122.7143,122.7634,122.675,122.7241,5319.0
2025-01-13 13:35:00,125.02,125.23,124.92,125.21,65853.0,122.783,122.9893,122.6848,122.9696,65853.0
2025-01-13 13:40:00,125.18,125.25,125.13,125.17,15278.0,122.9401,123.0089,122.891,122.9303,15278.0
2025-01-13 13:45:00,125.2,125.23,125.09,125.22,7348.0,122.9598,122.9893,122.8518,122.9794,7348.0
2025-01-13 13:50:00,125.22,125.26,125.17,125.2,8390.0,122.9794,123.0187,122.9303,122.9598,8390.0
2025-01-13 13:55:00,125.16,125.26,125.15,125.26,3559.0,122.9205,123.0187,122.9107,123.0187,3559.0
2025-01-13 14:00:00,125.24,125.24,125.14,125.17,8904.0,122.9991,122.9991,122.9009,122.9303,8904.0
2025-01-13 14:05:00,125.14,125.24,125.13,125.18,9408.0,122.9009,122.9991,122.891,122.9401,9408.0
2025-01-13 14:10:00,125.16,125.29,125.16,125.26,29875.0,122.9205,123.0482,122.9205,123.0187,29875.0
2025-01-13 14:15:00,125.29,125.42,125.15,125.42,6613.0,123.0482,123.1759,122.9107,123.1759,6613.0
2025-01-13 14:20:00,125.39,125.43,125.26,125.29,6306.0,123.1464,123.1857,123.0187,123.0482,6306.0
2025-01-13 14:25:00,125.31,125.36,125.23,125.3,10048.0,123.0678,123.1169,122.9893,123.058,10048.0
2025-01-13 14:30:00,125.24,125.41,125.22,125.35,15014.0,122.9991,123.166,122.9794,123.1071,15014.0
2025-01-13 14:35:00,125.32,125.38,125.19,125.22,9287.0,123.0776,123.1366,122.95,122.9794,9287.0
2025-01-13 14:40:00,125.26,125.28,125.12,125.12,5345.0,123.0187,123.0384,122.8812,122.8812,5345.0
2025-01-13 14:45:00,125.11,125.19,125.08,125.11,12352.0,122.8714,122.95,122.8419,122.8714,12352.0
2025-01-13 14:50:00,125.12,125.23,125.1,125.23,6192.0,122.8812,122.9893,122.8616,122.9893,6192.0
2025-01-13 14:55:00,125.2,125.23,125.15,125.15,7328.0,122.9598,122.9893,122.9107,122.9107,7328.0
2025-01-13 15:00:00,125.15,125.16,125.05,125.16,5596.0,122.9107,122.9205,122.8125,122.9205,5596.0
2025-01-13 15:05:00,125.15,125.22,125.14,125.22,6614.0,122.9107,122.9794,122.9009,122.9794,6614.0
2025-01-13 15:10:00,125.2,125.26,125.19,125.26,9492.0,122.9598,123.0187,122.95,123.0187,9492.0
2025-01-13 15:15:00,125.24,125.28,125.14,125.14,10945.0,122.9991,123.0384,122.9009,122.9009,10945.0
2025-01-13 15:20:00,125.16,125.17,125.05,125.09,11368.0,122.9205,122.9303,122.8125,122.8518,11368.0
2025-01-13 15:25:00,125.09,125.11,125.02,125.04,7765.0,122.8518,122.8714,122.783,122.8027,7765.0
2025-01-13 15:30:00,125.05,125.09,124.95,124.98,11326.0,122.8125,122.8518,122.7143,122.7437,11326.0
2025-01-13 15:35:00,124.99,125.06,124.95,124.97,14836.0,122.7535,122.8223,122.7143,122.7339,14836.0
2025-01-13 15:40:00,124.98,125.03,124.78,124.8,15360.0,122.7437,122.7928,122.5473,122.5669,15360.0
2025-01-13 15:45:00,124.79,124.83,124.73,124.81,16005.0,122.5571,122.5964,122.4982,122.5768,16005.0
2025-01-13 15:50:00,124.78,125.03,124.71,124.91,23924.0,122.5473,122.7928,122.4786,122.675,23924.0
2025-01-13 15:55:00,124.9,125.46,124.88,125.42,174068.0,122.6652,123.2151,122.6455,123.1759,174068.0
2025-01-14 09:30:00,125.53,126.04,125.17,125.75,30990.0,123.2839,123.7848,122.9303,123.5,30990.0
2025-01-14 09:35:00,125.82,126.23,125.71,125.83,21385.0,123.5687,123.9714,123.4607,123.5785,21385.0
2025-01-14 09:40:00,125.89,126.17,125.77,126.09,12380.0,123.6374,123.9124,123.5196,123.8339,12380.0
2025-01-14 09:45:00,126.12,126.26,126.05,126.1,12392.0,123.8633,124.0008,123.7946,123.8437,12392.0
2025-01-14 09:50:00,126.23,126.41,126.08,126.29,35737.0,123.9714,124.1481,123.824,124.0303,35737.0
2025-01-14 09:55:00,126.3,126.36,126.25,126.36,5012.0,124.0401,124.099,123.991,124.099,5012.0
2025-01-14 10:00:00,126.32,126.5,126.32,126.4,4881.0,124.0598,124.2365,124.0598,124.1383,4881.0
2025-01-14 10:05:00,126.36,126.39,126.12,126.12,8672.0,124.099,124.1285,123.8633,123.8633,8672.0
2025-01-14 10:10:00,126.17,126.17,125.8,125.91,8035.0,123.9124,123.9124,123.5491,123.6571,8035.0
2025-01-14 10:15:00,125.88,126.05,125.87,125.9,8812.0,123.6276,123.7946,123.6178,123.6473,8812.0
2025-01-14 10:20:00,125.91,126.14,125.88,126.14,15220.0,123.6571,123.883,123.6276,123.883,15220.0
2025-01-14 10:25:00,126.18,126.18,125.94,126.05,11752.0,123.9223,123.9223,123.6866,123.7946,11752.0
2025-01-14 10:30:00,125.96,126.11,125.88,126.11,10653.0,123.7062,123.8535,123.6276,123.8535,10653.0
2025-01-14 10:35:00,126.13,126.33,126.11,126.33,3636.0,123.8732,124.0696,123.8535,124.0696,3636.0
2025-01-14 10:40:00,126.31,126.31,126.1,126.13,5461.0,124.0499,124.0499,123.8437,123.8732,5461.0
2025-01-14 10:45:00,126.13,126.29,125.98,126.29,9579.0,123.8732,124.0303,123.7258,124.0303,9579.0
2025-01-14 10:50:00,126.27,126.34,126.16,126.34,14342.0,124.0106,124.0794,123.9026,124.0794,14342.0
2025-01-14 10:55:00,126.31,126.43,126.31,126.34,5902.0,124.0499,124.1678,124.0499,124.0794,5902.0
2025-01-14 11:00:00,126.32,126.39,126.26,126.36,19679.0,124.0598,124.1285,124.0008,124.099,19679.0
2025-01-14 11:05:00,126.36,126.54,126.35,126.41,7471.0,124.099,124.2758,124.0892,124.1481,7471.0
2025-01-14 11:10:00,126.41,126.46,126.36,126.42,2528.0,124.1481,124.1972,124.099,124.158,2528.0
2025-01-14 11:15:00,126.4,126.47,126.35,126.44,36974.0,124.1383,124.2071,124.0892,124.1776,36974.0
2025-01-14 11:20:00,126.44,126.5,126.4,126.45,7680.0,124.1776,124.2365,124.1383,124.1874,7680.0
2025-01-14 11:25:00,126.43,126.62,126.42,126.47,7127.0,124.1678,124.3544,124.158,124.2071,7127.0
2025-01-14 11:30:00,126.47,126.58,126.47,126.56,7059.0,124.2071,124.3151,124.2071,124.2955,7059.0
2025-01-14 11:35:00,126.56,126.59,126.54,126.55,13056.0,124.2955,124.3249,124.2758,124.2856,13056.0
2025-01-14 11:40:00,126.57,126.57,126.38,126.45,9616.0,124.3053,124.3053,124.1187,124.1874,9616.0
2025-01-14 11:45:00,126.45,126.47,126.44,126.45,7560.0,124.1874,124.2071,124.1776,124.1874,7560.0
2025-01-14 11:50:00,126.43,126.51,126.43,126.51,8059.0,124.1678,124.2464,124.1678,124.2464,8059.0
2025-01-14 11:55:00,126.51,126.54,126.46,126.47,12739.0,124.2464,124.2758,124.1972,124.2071,12739.0
2025-01-14 12:00:00,126.49,126.58,126.49,126.56,4756.0,124.2267,124.3151,124.2267,124.2955,4756.0
2025-01-14 12:05:00,126.57,126.57,126.32,126.43,4105.0,124.3053,124.3053,124.0598,124.1678,4105.0
2025-01-14 12:10:00,126.46,126.52,126.43,126.52,8037.0,124.1972,124.2562,124.1678,124.2562,8037.0
2025-01-14 12:15:00,126.5,126.63,126.49,126.6,11971.0,124.2365,124.3642,124.2267,124.3347,11971.0
2025-01-14 12:20:00,126.6,126.64,126.51,126.51,12568.0,124.3347,124.374,124.2464,124.2464,12568.0
2025-01-14 12:25:00,126.54,126.74,126.54,126.65,18918.0,124.2758,124.4722,124.2758,124.3838,18918.0
2025-01-14 12:30:00,126.64,126.66,126.44,126.5,15931.0,124.374,124.3937,124.1776,124.2365,15931.0
2025-01-14 12:35:00,126.51,126.64,126.48,126.51,8526.0,124.2464,124.374,124.2169,124.2464,8526.0
2025-01-14 12:40:00,126.54,126.61,126.5,126.53,5281.0,124.2758,124.3446,124.2365,124.266,5281.0
2025-01-14 12:45:00,126.53,126.65,126.5,126.6,5391.0,124.266,124.3838,124.2365,124.3347,5391.0
2025-01-14 12:50:00,126.64,126.72,126.64,126.67,2393.0,124.374,124.4526,124.374,124.4035,2393.0
2025-01-14 12:55:00,126.67,126.71,126.64,126.66,2799.0,124.4035,124.4428,124.374,124.3937,2799.0
2025-01-14 13:00:00,126.68,126.79,126.67,126.79,2826.0,124.4133,124.5213,124.4035,124.5213,2826.0
2025-01-14 13:05:00,126.79,126.8,126.67,126.71,6476.0,124.5213,124.5312,124.4035,124.4428,6476.0
2025-01-14 13:10:00,126.71,126.76,126.69,126.73,5916.0,124.4428,124.4919,124.4231,124.4624,5916.0
2025-01-14 13:15:00,126.76,126.8,126.63,126.79,19753.0,124.4919,124.5312,124.3642,124.5213,19753.0
2025-01-14 13:20:00,126.81,126.81,126.64,126.64,19174.0,124.541,124.541,124.374,124.374,19174.0
2025-01-14 13:25:00,126.66,126.7,126.64,126.67,6408.0,124.3937,124.433,124.374,124.4035,6408.0
2025-01-14 13:30:00,126.65,126.82,126.63,126.82,7947.0,124.3838,124.5508,124.3642,124.5508,7947.0
2025-01-14 13:35:00,126.84,126.86,126.78,126.86,12000.0,124.5704,124.5901,124.5115,124.5901,12000.0
2025-01-14 13:40:00,126.85,126.96,126.84,126.95,9451.0,124.5803,124.6883,124.5704,124.6785,9451.0
2025-01-14 13:45:00,126.95,126.95,126.89,126.91,7901.0,124.6785,124.6785,124.6196,124.6392,7901.0
2025-01-14 13:50:00,126.89,126.91,126.77,126.85,8888.0,124.6196,124.6392,124.5017,124.5803,8888.0
2025-01-14 13:55:00,126.85,126.87,126.75,126.78,9821.0,124.5803,124.5999,124.4821,124.5115,9821.0
2025-01-14 14:00:00,126.78,126.78,126.64,126.72,7912.0,124.5115,124.5115,124.374,124.4526,7912.0
2025-01-14 14:05:00,126.72,126.74,126.58,126.58,8073.0,124.4526,124.4722,124.3151,124.3151,8073.0
2025-01-14 14:10:00,126.61,126.64,126.56,126.57,4775.0,124.3446,124.374,124.2955,124.3053,4775.0
2025-01-14 14:15:00,126.53,126.55,126.48,126.49,7781.0,124.266,124.2856,124.2169,124.2267,7781.0
2025-01-14 14:20:00,126.49,126.51,126.45,126.48,5280.0,124.2267,124.2464,124.1874,124.2169,5280.0
2025-01-14 14:25:00,126.46,126.5,126.27,126.27,7387.0,124.1972,124.2365,124.0106,124.0106,7387.0
2025-01-14 14:30:00,126.21,126.45,126.19,126.4,8819.0,123.9517,124.1874,123.9321,124.1383,8819.0
2025-01-14 14:35:00,126.42,126.42,126.32,126.35,3318.0,124.158,124.158,124.0598,124.0892,3318.0
2025-01-14 14:40:00,126.35,126.35,126.26,126.35,6604.0,124.0892,124.0892,124.0008,124.0892,6604.0
2025-01-14 14:45:00,126.36,126.37,126.23,126.25,5000.0,124.099,124.1089,123.9714,123.991,5000.0
2025-01-14 14:50:00,126.26,126.26,126.17,126.22,5042.0,124.0008,124.0008,123.9124,123.9615,5042.0
2025-01-14 14:55:00,126.19,126.3,126.18,126.29,15268.0,123.9321,124.0401,123.9223,124.0303,15268.0
2025-01-14 15:00:00,126.31,126.36,126.29,126.3,6519.0,124.0499,124.099,124.0303,124.0401,6519.0
2025-01-14 15:05:00,126.28,126.28,126.08,126.16,6679.0,124.0205,124.0205,123.824,123.9026,6679.0
2025-01-14 15:10:00,126.16,126.17,126.07,126.14,10091.0,123.9026,123.9124,123.8142,123.883,10091.0
2025-01-14 15:15:00,126.14,126.18,126.09,126.11,8279.0,123.883,123.9223,123.8339,123.8535,8279.0
2025-01-14 15:20:00,126.13,126.2,126.07,126.1,8051.0,123.8732,123.9419,123.8142,123.8437,8051.0
2025-01-14 15:25:00,126.11,126.15,126.06,126.11,12192.0,123.8535,123.8928,123.8044,123.8535,12192.0
2025-01-14 15:30:00,126.11,126.28,126.08,126.26,17665.0,123.8535,124.0205,123.824,124.0008,17665.0
2025-01-14 15:35:00,126.28,126.35,126.22,126.31,21692.0,124.0205,124.0892,123.9615,124.0499,21692.0
2025-01-14 15:40:00,126.3,126.31,126.22,126.3,10773.0,124.0401,124.0499,123.9615,124.0401,10773.0
2025-01-14 15:45:00,126.28,126.34,126.25,126.33,16952.0,124.0205,124.0794,123.991,124.0696,16952.0
2025-01-14 15:50:00,126.33,126.4,126.19,126.21,27372.0,124.0696,124.1383,123.9321,123.9517,27372.0
2025-01-14 15:55:00,126.23,126.32,126.09,126.2,132510.0,123.9714,124.0598,123.8339,123.9419,132510.0
2025-01-15 09:30:00,126.7,127.07,126.45,126.91,31080.0,124.433,124.7963,124.1874,124.6392,31080.0
2025-01-15 09:35:00,126.91,127.23,126.74,126.97,5792.0,124.6392,124.9535,124.4722,124.6981,5792.0
2025-01-15 09:40:00,127.02,127.07,126.89,126.96,3427.0,124.7472,124.7963,124.6196,124.6883,3427.0
2025-01-15 09:45:00,127.01,127.1,126.88,126.97,2259.0,124.7374,124.8258,124.6097,124.6981,2259.0
2025-01-15 09:50:00,126.99,126.99,126.72,126.72,2146.0,124.7178,124.7178,124.4526,124.4526,2146.0
2025-01-15 09:55:00,126.76,126.85,126.59,126.65,6935.0,124.4919,124.5803,124.3249,124.3838,6935.0
2025-01-15 10:00:00,126.62,126.62,126.41,126.49,7500.0,124.3544,124.3544,124.1481,124.2267,7500.0
2025-01-15 10:05:00,126.48,126.48,126.09,126.1,18111.0,124.2169,124.2169,123.8339,123.8437,18111.0
2025-01-15 10:10:00,126.14,126.23,125.97,126.17,22625.0,123.883,123.9714,123.716,123.9124,22625.0
2025-01-15 10:15:00,126.2,126.35,126.07,126.2,10290.0,123.9419,124.0892,123.8142,123.9419,10290.0
2025-01-15 10:20:00,126.2,126.21,125.95,126.04,15850.0,123.9419,123.9517,123.6964,123.7848,15850.0
2025-01-15 10:25:00,126.04,126.08,125.95,125.96,7980.0,123.7848,123.824,123.6964,123.7062,7980.0
2025-01-15 10:30:00,125.96,126.08,125.96,126.08,3509.0,123.7062,123.824,123.7062,123.824,3509.0
2025-01-15 10:35:00,126.04,126.08,125.96,125.96,5423.0,123.7848,123.824,123.7062,123.7062,5423.0
2025-01-15 10:40:00,125.98,126.18,125.93,126.05,5088.0,123.7258,123.9223,123.6767,123.7946,5088.0
2025-01-15 10:45:00,126.06,126.06,125.84,125.9,4437.0,123.8044,123.8044,123.5883,123.6473,4437.0
2025-01-15 10:50:00,125.89,125.97,125.84,125.85,6604.0,123.6374,123.716,123.5883,123.5982,6604.0
2025-01-15 10:55:00,125.88,126.07,125.84,126.03,9782.0,123.6276,123.8142,123.5883,123.7749,9782.0
2025-01-15 11:00:00,126.03,126.07,125.92,125.92,2542.0,123.7749,123.8142,123.6669,123.6669,2542.0
2025-01-15 11:05:00,125.92,126.24,125.92,126.24,6042.0,123.6669,123.9812,123.6669,123.9812,6042.0
2025-01-15 11:10:00,126.25,126.25,126.17,126.2,8030.0,123.991,123.991,123.9124,123.9419,8030.0
2025-01-15 11:15:00,126.14,126.15,125.94,125.95,4134.0,123.883,123.8928,123.6866,123.6964,4134.0
2025-01-15 11:20:00,125.82,125.96,125.82,125.87,13265.0,123.5687,123.7062,123.5687,123.6178,13265.0
2025-01-15 11:25:00,125.84,125.91,125.83,125.85,3344.0,123.5883,123.6571,123.5785,123.5982,3344.0
2025-01-15 11:30:00,125.85,125.88,125.76,125.85,37248.0,123.5982,123.6276,123.5098,123.5982,37248.0
2025-01-15 11:35:00,125.85,125.9,125.67,125.68,13977.0,123.5982,123.6473,123.4214,123.4312,13977.0
2025-01-15 11:40:00,125.74,125.84,125.62,125.81,5113.0,123.4901,123.5883,123.3723,123.5589,5113.0
2025-01-15 11:45:00,125.8,125.8,125.68,125.75,2318.0,123.5491,123.5491,123.4312,123.5,2318.0
2025-01-15 11:50:00,125.69,125.74,125.55,125.58,2947.0,123.441,123.4901,123.3035,123.333,2947.0
2025-01-15 11:55:00,125.58,125.64,125.51,125.59,12711.0,123.333,123.3919,123.2642,123.3428,12711.0
2025-01-15 12:00:00,125.57,125.67,125.52,125.59,4263.0,123.3232,123.4214,123.2741,123.3428,4263.0
2025-01-15 12:05:00,125.65,125.65,125.53,125.59,6093.0,123.4017,123.4017,123.2839,123.3428,6093.0
2025-01-15 12:10:00,125.6,125.74,125.59,125.71,4893.0,123.3526,123.4901,123.3428,123.4607,4893.0
2025-01-15 12:15:00,125.72,125.83,125.71,125.75,3250.0,123.4705,123.5785,123.4607,123.5,3250.0
2025-01-15 12:20:00,125.73,125.74,125.55,125.56,4167.0,123.4803,123.4901,123.3035,123.3134,4167.0
2025-01-15 12:25:00,125.58,125.71,125.58,125.67,1758.0,123.333,123.4607,123.333,123.4214,1758.0
2025-01-15 12:30:00,125.66,125.67,125.55,125.67,3293.0,123.4116,123.4214,123.3035,123.4214,3293.0
2025-01-15 12:35:00,125.64,125.75,125.64,125.73,1750.0,123.3919,123.5,123.3919,123.4803,1750.0
2025-01-15 12:40:00,125.69,125.78,125.65,125.78,892.0,123.441,123.5294,123.4017,123.5294,892.0
2025-01-15 12:45:00,125.78,125.78,125.73,125.73,1904.0,123.5294,123.5294,123.4803,123.4803,1904.0
2025-01-15 12:50:00,125.71,125.72,125.66,125.7,2639.0,123.4607,123.4705,123.4116,123.4508,2639.0
2025-01-15 12:55:00,125.7,125.75,125.65,125.71,4539.0,123.4508,123.5,123.4017,123.4607,4539.0
2025-01-15 13:00:00,125.67,125.74,125.62,125.72,3156.0,123.4214,123.4901,123.3723,123.4705,3156.0
2025-01-15 13:05:00,125.71,125.76,125.57,125.57,2617.0,123.4607,123.5098,123.3232,123.3232,2617.0
2025-01-15 13:10:00,125.57,125.65,125.57,125.62,3900.0,123.3232,123.4017,123.3232,123.3723,3900.0
2025-01-15 13:15:00,125.62,125.76,125.62,125.73,6325.0,123.3723,123.5098,123.3723,123.4803,6325.0
2025-01-15 13:20:00,125.77,125.78,125.72,125.72,1392.0,123.5196,123.5294,123.4705,123.4705,1392.0
2025-01-15 13:25:00,125.75,125.75,125.64,125.64,3417.0,123.5,123.5,123.3919,123.3919,3417.0
2025-01-15 13:30:00,125.71,125.82,125.68,125.82,2952.0,123.4607,123.5687,123.4312,123.5687,2952.0
2025-01-15 13:35:00,125.79,125.8,125.63,125.66,6999.0,123.5392,123.5491,123.3821,123.4116,6999.0
2025-01-15 13:40:00,125.63,125.75,125.63,125.71,8664.0,123.3821,123.5,123.3821,123.4607,8664.0
2025-01-15 13:45:00,125.71,125.73,125.62,125.63,3294.0,123.4607,123.4803,123.3723,123.3821,3294.0
2025-01-15 13:50:00,125.64,125.72,125.62,125.72,3350.0,123.3919,123.4705,123.3723,123.4705,3350.0
2025-01-15 13:55:00,125.68,125.78,125.62,125.7,7911.0,123.4312,123.5294,123.3723,123.4508,7911.0
2025-01-15 14:00:00,125.62,125.75,125.62,125.69,1216.0,123.3723,123.5,123.3723,123.441,1216.0
2025-01-15 14:05:00,125.68,125.72,125.61,125.67,7133.0,123.4312,123.4705,123.3625,123.4214,7133.0
2025-01-15 14:10:00,125.64,125.64,125.57,125.6,9534.0,123.3919,123.3919,123.3232,123.3526,9534.0
2025-01-15 14:15:00,125.59,125.6,125.55,125.57,8551.0,123.3428,123.3526,123.3035,123.3232,8551.0
2025-01-15 14:20:00,125.57,125.6,125.55,125.55,5047.0,123.3232,123.3526,123.3035,123.3035,5047.0
2025-01-15 14:25:00,125.55,125.59,125.54,125.57,8876.0,123.3035,123.3428,123.2937,123.3232,8876.0
2025-01-15 14:30:00,125.57,125.6,125.54,125.57,5191.0,123.3232,123.3526,123.2937,123.3232,5191.0
2025-01-15 14:35:00,125.55,125.69,125.54,125.66,2804.0,123.3035,123.441,123.2937,123.4116,2804.0
2025-01-15 14:40:00,125.66,125.7,125.59,125.64,4053.0,123.4116,123.4508,123.3428,123.3919,4053.0
2025-01-15 14:45:00,125.63,125.69,125.63,125.67,2257.0,123.3821,123.441,123.3821,123.4214,2257.0
2025-01-15 14:50:00,125.71,125.74,125.7,125.71,2958.0,123.4607,123.4901,123.4508,123.4607,2958.0
2025-01-15 14:55:00,125.68,125.74,125.65,125.7,5288.0,123.4312,123.4901,123.4017,123.4508,5288.0
2025-01-15 15:00:00,125.67,125.68,125.64,125.68,4665.0,123.4214,123.4312,123.3919,123.4312,4665.0
2025-01-15 15:05:00,125.65,125.71,125.64,125.65,11653.0,123.4017,123.4607,123.3919,123.4017,11653.0
2025-01-15 15:10:00,125.65,125.7,125.64,125.65,6060.0,123.4017,123.4508,123.3919,123.4017,6060.0
2025-01-15 15:15:00,125.62,125.65,125.53,125.57,19576.0,123.3723,123.4017,123.2839,123.3232,19576.0
2025-01-15 15:20:00,125.57,125.63,125.55,125.59,3617.0,123.3232,123.3821,123.3035,123.3428,3617.0
2025-01-15 15:25:00,125.62,125.72,125.6,125.7,10895.0,123.3723,123.4705,123.3526,123.4508,10895.0
2025-01-15 15:30:00,125.7,125.7,125.61,125.64,8000.0,123.4508,123.4508,123.3625,123.3919,8000.0
2025-01-15 15:35:00,125.65,125.73,125.58,125.66,15445.0,123.4017,123.4803,123.333,123.4116,15445.0
2025-01-15 15:40:00,125.63,125.68,125.59,125.59,12076.0,123.3821,123.4312,123.3428,123.3428,12076.0
2025-01-15 15:45:00,125.63,125.63,125.54,125.57,19907.0,123.3821,123.3821,123.2937,123.3232,19907.0
2025-01-15 15:50:00,125.58,125.73,125.58,125.6,41120.0,123.333,123.4803,123.333,123.3526,41120.0
2025-01-15 15:55:00,125.58,125.61,125.52,125.55,87270.0,123.333,123.3625,123.2741,123.3035,87270.0
2025-01-16 09:30:00,125.34,125.51,125.02,125.5,31690.0,123.0973,123.2642,122.783,123.2544,31690.0
2025-01-16 09:35:00,125.4,125.62,125.36,125.58,6502.0,123.1562,123.3723,123.1169,123.333,6502.0
2025-01-16 09:40:00,125.47,125.77,125.43,125.63,4207.0,123.225,123.5196,123.1857,123.3821,4207.0
2025-01-16 09:45:00,125.67,125.81,125.63,125.73,8478.0,123.4214,123.5589,123.3821,123.4803,8478.0
2025-01-16 09:50:00,125.73,125.73,125.44,125.5,5716.0,123.4803,123.4803,123.1955,123.2544,5716.0
2025-01-16 09:55:00,125.51,125.51,125.29,125.41,17862.0,123.2642,123.2642,123.0482,123.166,17862.0
2025-01-16 10:00:00,125.4,125.43,125.25,125.31,9516.0,123.1562,123.1857,123.0089,123.0678,9516.0
2025-01-16 10:05:00,125.34,125.5,125.31,125.44,12628.0,123.0973,123.2544,123.0678,123.1955,12628.0
2025-01-16 10:10:00,125.48,125.84,125.44,125.79,38282.0,123.2348,123.5883,123.1955,123.5392,38282.0
2025-01-16 10:15:00,125.73,125.74,125.42,125.47,6240.0,123.4803,123.4901,123.1759,123.225,6240.0
2025-01-16 10:20:00,125.49,125.55,125.39,125.47,8103.0,123.2446,123.3035,123.1464,123.225,8103.0
2025-01-16 10:25:00,125.47,125.56,125.4,125.56,8170.0,123.225,123.3134,123.1562,123.3134,8170.0
2025-01-16 10:30:00,125.53,125.71,125.53,125.71,4844.0,123.2839,123.4607,123.2839,123.4607,4844.0
2025-01-16 10:35:00,125.65,125.83,125.58,125.82,10371.0,123.4017,123.5785,123.333,123.5687,10371.0
2025-01-16 10:40:00,125.79,125.92,125.69,125.88,9427.0,123.5392,123.6669,123.441,123.6276,9427.0
2025-01-16 10:45:00,125.84,125.88,125.73,125.79,6555.0,123.5883,123.6276,123.4803,123.5392,6555.0
2025-01-16 10:50:00,125.83,125.83,125.66,125.71,14900.0,123.5785,123.5785,123.4116,123.4607,14900.0
2025-01-16 10:55:00,125.73,125.83,125.68,125.79,17638.0,123.4803,123.5785,123.4312,123.5392,17638.0
2025-01-16 11:00:00,125.75,125.88,125.71,125.87,4965.0,123.5,123.6276,123.4607,123.6178,4965.0
2025-01-16 11:05:00,125.88,126.0,125.87,125.88,6042.0,123.6276,123.7455,123.6178,123.6276,6042.0
2025-01-16 11:10:00,125.93,126.01,125.84,125.85,14484.0,123.6767,123.7553,123.5883,123.5982,14484.0
2025-01-16 11:15:00,125.82,125.85,125.7,125.71,7514.0,123.5687,123.5982,123.4508,123.4607,7514.0
2025-01-16 11:20:00,125.71,125.79,125.69,125.79,5993.0,123.4607,123.5392,123.441,123.5392,5993.0
2025-01-16 11:25:00,125.79,125.88,125.78,125.88,12825.0,123.5392,123.6276,123.5294,123.6276,12825.0
2025-01-16 11:30:00,125.89,125.89,125.76,125.83,12261.0,123.6374,123.6374,123.5098,123.5785,12261.0
2025-01-16 11:35:00,125.81,125.95,125.81,125.9,40888.0,123.5589,123.6964,123.5589,123.6473,40888.0
2025-01-16 11:40:00,125.89,126.05,125.88,126.02,6722.0,123.6374,123.7946,123.6276,123.7651,6722.0
2025-01-16 11:45:00,126.0,126.06,125.93,126.06,8146.0,123.7455,123.8044,123.6767,123.8044,8146.0
2025-01-16 11:50:00,126.06,126.1,125.98,126.08,5133.0,123.8044,123.8437,123.7258,123.824,5133.0
2025-01-16 11:55:00,126.05,126.12,126.05,126.06,5772.0,123.7946,123.8633,123.7946,123.8044,5772.0
2025-01-16 12:00:00,126.08,126.26,126.05,126.22,22343.0,123.824,124.0008,123.7946,123.9615,22343.0
2025-01-16 12:05:00,126.24,126.47,126.21,126.4,6536.0,123.9812,124.2071,123.9517,124.1383,6536.0
2025-01-16 12:10:00,126.42,126.51,126.42,126.45,3853.0,124.158,124.2464,124.158,124.1874,3853.0
2025-01-16 12:15:00,126.44,126.45,126.32,126.32,6446.0,124.1776,124.1874,124.0598,124.0598,6446.0
2025-01-16 12:20:00,126.32,126.34,126.24,126.3,6304.0,124.0598,124.0794,123.9812,124.0401,6304.0
2025-01-16 12:25:00,126.3,126.33,126.24,126.29,4049.0,124.0401,124.0696,123.9812,124.0303,4049.0
2025-01-16 12:30:00,126.28,126.33,126.25,126.3,4563.0,124.0205,124.0696,123.991,124.0401,4563.0
2025-01-16 12:35:00,126.33,126.34,126.23,126.23,10631.0,124.0696,124.0794,123.9714,123.9714,10631.0
2025-01-16 12:40:00,126.23,126.28,126.2,126.24,6227.0,123.9714,124.0205,123.9419,123.9812,6227.0
2025-01-16 12:45:00,126.24,126.36,126.24,126.34,9932.0,123.9812,124.099,123.9812,124.0794,9932.0
2025-01-16 12:50:00,126.32,126.34,126.17,126.17,3609.0,124.0598,124.0794,123.9124,123.9124,3609.0
2025-01-16 12:55:00,126.22,126.28,126.12,126.23,25534.0,123.9615,124.0205,123.8633,123.9714,25534.0
2025-01-16 13:00:00,126.19,126.26,126.12,126.23,29226.0,123.9321,124.0008,123.8633,123.9714,29226.0
2025-01-16 13:05:00,126.23,126.28,126.22,126.25,11046.0,123.9714,124.0205,123.9615,123.991,11046.0
2025-01-16 13:10:00,126.25,126.41,126.23,126.41,10284.0,123.991,124.1481,123.9714,124.1481,10284.0
2025-01-16 13:15:00,126.41,126.41,126.29,126.33,7646.0,124.1481,124.1481,124.0303,124.0696,7646.0
2025-01-16 13:20:00,126.3,126.35,126.22,126.22,9549.0,124.0401,124.0892,123.9615,123.9615,9549.0
2025-01-16 13:25:00,126.23,126.37,126.2,126.3,11555.0,123.9714,124.1089,123.9419,124.0401,11555.0
2025-01-16 13:30:00,126.34,126.37,126.26,126.33,13249.0,124.0794,124.1089,124.0008,124.0696,13249.0
2025-01-16 13:35:00,126.36,126.42,126.34,126.38,8698.0,124.099,124.158,124.0794,124.1187,8698.0
2025-01-16 13:40:00,126.38,126.47,126.38,126.46,7433.0,124.1187,124.2071,124.1187,124.1972,7433.0
2025-01-16 13:45:00,126.46,126.52,126.41,126.52,10588.0,124.1972,124.2562,124.1481,124.2562,10588.0
2025-01-16 13:50:00,126.53,126.53,126.37,126.44,16050.0,124.266,124.266,124.1089,124.1776,16050.0
2025-01-16 13:55:00,126.43,126.44,126.25,126.26,6902.0,124.1678,124.1776,123.991,124.0008,6902.0
2025-01-16 14:00:00,126.26,126.27,126.22,126.25,6448.0,124.0008,124.0106,123.9615,123.991,6448.0
2025-01-16 14:05:00,126.25,126.27,126.16,126.21,7315.0,123.991,124.0106,123.9026,123.9517,7315.0
2025-01-16 14:10:00,126.23,126.27,126.17,126.17,12451.0,123.9714,124.0106,123.9124,123.9124,12451.0
2025-01-16 14:15:00,126.17,126.21,126.1,126.11,17277.0,123.9124,123.9517,123.8437,123.8535,17277.0
2025-01-16 14:20:00,126.12,126.14,126.06,126.08,7424.0,123.8633,123.883,123.8044,123.824,7424.0
2025-01-16 14:25:00,126.09,126.12,126.07,126.1,8505.0,123.8339,123.8633,123.8142,123.8437,8505.0
2025-01-16 14:30:00,126.1,126.18,126.08,126.17,35934.0,123.8437,123.9223,123.824,123.9124,35934.0
2025-01-16 14:35:00,126.19,126.2,126.11,126.19,18469.0,123.9321,123.9419,123.8535,123.9321,18469.0
2025-01-16 14:40:00,126.19,126.22,126.16,126.17,10124.0,123.9321,123.9615,123.9026,123.9124,10124.0
2025-01-16 14:45:00,126.17,126.18,126.04,126.05,8889.0,123.9124,123.9223,123.7848,123.7946,8889.0
2025-01-16 14:50:00,126.06,126.13,126.03,126.11,13989.0,123.8044,123.8732,123.7749,123.8535,13989.0
2025-01-16 14:55:00,126.11,126.13,126.08,126.09,9674.0,123.8535,123.8732,123.824,123.8339,9674.0
2025-01-16 15:00:00,126.07,126.1,126.0,126.0,9372.0,123.8142,123.8437,123.7455,123.7455,9372.0
2025-01-16 15:05:00,126.01,126.03,125.93,125.96,6250.0,123.7553,123.7749,123.6767,123.7062,6250.0
2025-01-16 15:10:00,125.97,126.02,125.93,125.98,11525.0,123.716,123.7651,123.6767,123.7258,11525.0
2025-01-16 15:15:00,125.93,126.1,125.93,126.07,10581.0,123.6767,123.8437,123.6767,123.8142,10581.0
2025-01-16 15:20:00,126.05,126.11,126.01,126.06,10985.0,123.7946,123.8535,123.7553,123.8044,10985.0
2025-01-16 15:25:00,126.02,126.07,125.97,126.05,12104.0,123.7651,123.8142,123.716,123.7946,12104.0
2025-01-16 15:30:00,126.05,126.34,126.05,126.33,21058.0,123.7946,124.0794,123.7946,124.0696,21058.0
2025-01-16 15:35:00,126.34,126.38,126.25,126.37,23203.0,124.0794,124.1187,123.991,124.1089,23203.0
2025-01-16 15:40:00,126.35,126.74,126.33,126.67,34177.0,124.0892,124.4722,124.0696,124.4035,34177.0
2025-01-16 15:45:00,126.66,126.83,126.64,126.71,47232.0,124.3937,124.5606,124.374,124.4428,47232.0
2025-01-16 15:50:00,126.69,126.74,126.47,126.55,100497.0,124.4231,124.4722,124.2071,124.2856,100497.0
2025-01-16 15:55:00,126.59,126.7,126.46,126.68,171534.0,124.3249,124.433,124.1972,124.4133,171534.0
2025-01-17 09:30:00,126.77,126.77,126.16,126.39,206570.0,124.5017,124.5017,123.9026,124.1285,206570.0
2025-01-17 09:35:00,126.29,127.16,126.29,126.82,12984.0,124.0303,124.8847,124.0303,124.5508,12984.0
2025-01-17 09:40:00,126.94,127.11,126.76,126.95,8895.0,124.6687,124.8356,124.4919,124.6785,8895.0
2025-01-17 09:45:00,126.87,127.09,126.67,126.98,10245.0,124.5999,124.816,124.4035,124.7079,10245.0
2025-01-17 09:50:00,126.91,127.12,126.86,127.08,4225.0,124.6392,124.8454,124.5901,124.8062,4225.0
2025-01-17 09:55:00,127.17,127.2,126.96,127.07,5940.0,124.8945,124.924,124.6883,124.7963,5940.0
2025-01-17 10:00:00,126.92,127.22,126.9,127.15,4372.0,124.649,124.9436,124.6294,124.8749,4372.0
2025-01-17 10:05:00,127.22,127.23,126.93,127.11,4342.0,124.9436,124.9535,124.6588,124.8356,4342.0
2025-01-17 10:10:00,127.2,127.28,126.94,127.13,6408.0,124.924,125.0026,124.6687,124.8553,6408.0
2025-01-17 10:15:00,127.03,127.12,127.02,127.08,4359.0,124.757,124.8454,124.7472,124.8062,4359.0
2025-01-17 10:20:00,127.08,127.25,127.07,127.13,4675.0,124.8062,124.9731,124.7963,124.8553,4675.0
2025-01-17 10:25:00,127.13,127.37,127.1,127.23,6259.0,124.8553,125.091,124.8258,124.9535,6259.0
2025-01-17 10:30:00,127.3,127.38,127.23,127.26,3226.0,125.0222,125.1008,124.9535,124.9829,3226.0
2025-01-17 10:35:00,127.31,127.33,127.23,127.26,6539.0,125.032,125.0517,124.9535,124.9829,6539.0
2025-01-17 10:40:00,127.31,127.37,127.24,127.35,5197.0,125.032,125.091,124.9633,125.0713,5197.0
2025-01-17 10:45:00,127.37,127.41,127.32,127.35,5497.0,125.091,125.1302,125.0419,125.0713,5497.0
2025-01-17 10:50:00,127.35,127.41,127.34,127.41,4861.0,125.0713,125.1302,125.0615,125.1302,4861.0
2025-01-17 10:55:00,127.36,127.52,127.31,127.31,16065.0,125.0811,125.2383,125.032,125.032,16065.0
2025-01-17 11:00:00,127.3,127.5,127.3,127.37,5788.0,125.0222,125.2186,125.0222,125.091,5788.0
2025-01-17 11:05:00,127.37,127.61,127.35,127.61,2995.0,125.091,125.3267,125.0713,125.3267,2995.0
2025-01-17 11:10:00,127.57,127.57,127.36,127.44,8401.0,125.2874,125.2874,125.0811,125.1597,8401.0
2025-01-17 11:15:00,127.47,127.57,127.45,127.49,6921.0,125.1892,125.2874,125.1695,125.2088,6921.0
2025-01-17 11:20:00,127.47,127.57,127.42,127.51,4310.0,125.1892,125.2874,125.1401,125.2285,4310.0
2025-01-17 11:25:00,127.53,127.65,127.45,127.46,6067.0,125.2481,125.366,125.1695,125.1794,6067.0
2025-01-17 11:30:00,127.52,127.57,127.45,127.47,9339.0,125.2383,125.2874,125.1695,125.1892,9339.0
2025-01-17 11:35:00,127.5,127.53,127.42,127.44,8209.0,125.2186,125.2481,125.1401,125.1597,8209.0
2025-01-17 11:40:00,127.53,127.66,127.49,127.63,4830.0,125.2481,125.3758,125.2088,125.3463,4830.0
2025-01-17 11:45:00,127.63,127.68,127.53,127.58,5767.0,125.3463,125.3954,125.2481,125.2972,5767.0
2025-01-17 11:50:00,127.6,127.66,127.56,127.64,4295.0,125.3168,125.3758,125.2776,125.3561,4295.0
2025-01-17 11:55:00,127.6,127.61,127.46,127.53,6851.0,125.3168,125.3267,125.1794,125.2481,6851.0
2025-01-17 12:00:00,127.48,127.57,127.4,127.52,16510.0,125.199,125.2874,125.1204,125.2383,16510.0
2025-01-17 12:05:00,127.57,127.57,127.43,127.54,5851.0,125.2874,125.2874,125.1499,125.2579,5851.0
2025-01-17 12:10:00,127.57,127.66,127.51,127.62,8568.0,125.2874,125.3758,125.2285,125.3365,8568.0
2025-01-17 12:15:00,127.63,127.7,127.58,127.7,7535.0,125.3463,125.4151,125.2972,125.4151,7535.0
2025-01-17 12:20:00,127.69,127.71,127.59,127.7,7587.0,125.4052,125.4249,125.307,125.4151,7587.0
2025-01-17 12:25:00,127.73,127.78,127.65,127.66,7581.0,125.4445,125.4936,125.366,125.3758,7581.0
2025-01-17 12:30:00,127.7,127.8,127.67,127.8,6715.0,125.4151,125.5133,125.3856,125.5133,6715.0
2025-01-17 12:35:00,127.74,127.84,127.71,127.78,5402.0,125.4543,125.5526,125.4249,125.4936,5402.0
2025-01-17 12:40:00,127.81,127.84,127.73,127.81,6808.0,125.5231,125.5526,125.4445,125.5231,6808.0
2025-01-17 12:45:00,127.82,127.85,127.77,127.8,8317.0,125.5329,125.5624,125.4838,125.5133,8317.0
2025-01-17 12:50:00,127.83,127.89,127.78,127.78,2146.0,125.5427,125.6017,125.4936,125.4936,2146.0
2025-01-17 12:55:00,127.81,127.84,127.6,127.69,27190.0,125.5231,125.5526,125.3168,125.4052,27190.0
2025-01-17 13:00:00,127.7,127.72,127.63,127.7,3012.0,125.4151,125.4347,125.3463,125.4151,3012.0
2025-01-17 13:05:00,127.68,127.84,127.66,127.77,5701.0,125.3954,125.5526,125.3758,125.4838,5701.0
2025-01-17 13:10:00,127.81,127.81,127.73,127.77,5776.0,125.5231,125.5231,125.4445,125.4838,5776.0
2025-01-17 13:15:00,127.73,127.78,127.57,127.61,6308.0,125.4445,125.4936,125.2874,125.3267,6308.0
2025-01-17 13:20:00,127.64,127.69,127.57,127.62,4189.0,125.3561,125.4052,125.2874,125.3365,4189.0
2025-01-17 13:25:00,127.62,127.62,127.54,127.54,7531.0,125.3365,125.3365,125.2579,125.2579,7531.0
2025-01-17 13:30:00,127.53,127.58,127.51,127.57,13593.0,125.2481,125.2972,125.2285,125.2874,13593.0
2025-01-17 13:35:00,127.6,127.73,127.56,127.69,9398.0,125.3168,125.4445,125.2776,125.4052,9398.0
2025-01-17 13:40:00,127.69,127.75,127.62,127.62,5247.0,125.4052,125.4642,125.3365,125.3365,5247.0
2025-01-17 13:45:00,127.62,127.76,127.62,127.71,10938.0,125.3365,125.474,125.3365,125.4249,10938.0
2025-01-17 13:50:00,127.65,127.77,127.65,127.76,6515.0,125.366,125.4838,125.366,125.474,6515.0
2025-01-17 13:55:00,127.75,127.79,127.68,127.75,8695.0,125.4642,125.5034,125.3954,125.4642,8695.0
2025-01-17 14:00:00,127.7,127.77,127.64,127.7,8765.0,125.4151,125.4838,125.3561,125.4151,8765.0
2025-01-17 14:05:00,127.69,127.76,127.65,127.68,6542.0,125.4052,125.474,125.366,125.3954,6542.0
2025-01-17 14:10:00,127.71,127.71,127.53,127.65,10236.0,125.4249,125.4249,125.2481,125.366,10236.0
2025-01-17 14:15:00,127.61,127.65,127.53,127.56,6469.0,125.3267,125.366,125.2481,125.2776,6469.0
2025-01-17 14:20:00,127.58,127.62,127.53,127.61,4132.0,125.2972,125.3365,125.2481,125.3267,4132.0
2025-01-17 14:25:00,127.61,127.61,127.49,127.49,5767.0,125.3267,125.3267,125.2088,125.2088,5767.0
2025-01-17 14:30:00,127.54,127.59,127.51,127.54,4408.0,125.2579,125.307,125.2285,125.2579,4408.0
2025-01-17 14:35:00,127.56,127.61,127.51,127.51,8887.0,125.2776,125.3267,125.2285,125.2285,8887.0
2025-01-17 14:40:00,127.55,127.61,127.47,127.59,6387.0,125.2677,125.3267,125.1892,125.307,6387.0
2025-01-17 14:45:00,127.62,127.67,127.52,127.61,26197.0,125.3365,125.3856,125.2383,125.3267,26197.0
2025-01-17 14:50:00,127.63,127.65,127.58,127.63,9720.0,125.3463,125.366,125.2972,125.3463,9720.0
2025-01-17 14:55:00,127.64,127.64,127.41,127.44,10347.0,125.3561,125.3561,125.1302,125.1597,10347.0
2025-01-17 15:00:00,127.44,127.44,127.27,127.32,7557.0,125.1597,125.1597,124.9928,125.0419,7557.0
2025-01-17 15:05:00,127.33,127.42,127.32,127.39,7355.0,125.0517,125.1401,125.0419,125.1106,7355.0
2025-01-17 15:10:00,127.39,127.55,127.37,127.51,21219.0,125.1106,125.2677,125.091,125.2285,21219.0
2025-01-17 15:15:00,127.5,127.5,127.38,127.48,8819.0,125.2186,125.2186,125.1008,125.199,8819.0
2025-01-17 15:20:00,127.48,127.48,127.4,127.44,10267.0,125.199,125.199,125.1204,125.1597,10267.0
2025-01-17 15:25:00,127.43,127.46,127.38,127.4,10843.0,125.1499,125.1794,125.1008,125.1204,10843.0
2025-01-17 15:30:00,127.4,127.51,127.39,127.51,13170.0,125.1204,125.2285,125.1106,125.2285,13170.0
2025-01-17 15:35:00,127.5,127.5,127.37,127.41,18420.0,125.2186,125.2186,125.091,125.1302,18420.0
2025-01-17 15:40:00,127.42,127.42,127.24,127.24,18332.0,125.1401,125.1401,124.9633,124.9633,18332.0
2025-01-17 15:45:00,127.23,127.23,126.95,127.02,21010.0,124.9535,124.9535,124.6785,124.7472,21010.0
2025-01-17 15:50:00,127.0,127.21,126.91,127.18,24308.0,124.7276,124.9338,124.6392,124.9044,24308.0
2025-01-17 15:55:00,127.18,127.46,127.14,127.21,154852.0,124.9044,125.1794,124.8651,124.9338,154852.0
2025-01-21 09:30:00,127.79,128.17,127.51,127.97,48107.0,125.5034,125.8766,125.2285,125.6802,48107.0
2025-01-21 09:35:00,127.97,128.38,127.76,128.22,7523.0,125.6802,126.0829,125.474,125.9258,7523.0
2025-01-21 09:40:00,128.22,128.34,127.99,128.18,19399.0,125.9258,126.0436,125.6999,125.8865,19399.0
2025-01-21 09:45:00,128.1,128.28,127.87,127.95,14472.0,125.8079,125.9847,125.582,125.6606,14472.0
2025-01-21 09:50:00,127.88,127.95,127.36,127.38,16214.0,125.5918,125.6606,125.0811,125.1008,16214.0
2025-01-21 09:55:00,127.25,127.7,127.25,127.55,29281.0,124.9731,125.4151,124.9731,125.2677,29281.0
2025-01-21 10:00:00,127.56,127.82,127.54,127.74,17465.0,125.2776,125.5329,125.2579,125.4543,17465.0
2025-01-21 10:05:00,127.71,127.73,127.42,127.48,7379.0,125.4249,125.4445,125.1401,125.199,7379.0
2025-01-21 10:10:00,127.41,127.62,127.27,127.61,5377.0,125.1302,125.3365,124.9928,125.3267,5377.0
2025-01-21 10:15:00,127.6,127.64,127.21,127.21,6443.0,125.3168,125.3561,124.9338,124.9338,6443.0
2025-01-21 10:20:00,127.22,127.27,127.14,127.2,5546.0,124.9436,124.9928,124.8651,124.924,5546.0
2025-01-21 10:25:00,127.19,127.31,127.08,127.19,5535.0,124.9142,125.032,124.8062,124.9142,5535.0
2025-01-21 10:30:00,127.22,127.37,127.22,127.33,7102.0,124.9436,125.091,124.9436,125.0517,7102.0
2025-01-21 10:35:00,127.35,127.39,127.2,127.21,7104.0,125.0713,125.1106,124.924,124.9338,7104.0
2025-01-21 10:40:00,127.28,127.32,127.23,127.28,5651.0,125.0026,125.0419,124.9535,125.0026,5651.0
2025-01-21 10:45:00,127.24,127.39,127.24,127.37,6483.0,124.9633,125.1106,124.9633,125.091,6483.0
2025-01-21 10:50:00,127.39,127.39,127.22,127.23,9190.0,125.1106,125.1106,124.9436,124.9535,9190.0
2025-01-21 10:55:00,127.24,127.3,127.15,127.3,6496.0,124.9633,125.0222,124.8749,125.0222,6496.0
2025-01-21 11:00:00,127.19,127.23,127.04,127.08,7701.0,124.9142,124.9535,124.7669,124.8062,7701.0
2025-01-21 11:05:00,127.08,127.09,126.97,126.98,7587.0,124.8062,124.816,124.6981,124.7079,7587.0
2025-01-21 11:10:00,126.99,127.05,126.94,127.02,7023.0,124.7178,124.7767,124.6687,124.7472,7023.0
2025-01-21 11:15:00,127.02,127.22,126.97,127.16,10765.0,124.7472,124.9436,124.6981,124.8847,10765.0
2025-01-21 11:20:00,127.17,127.27,127.17,127.23,8228.0,124.8945,124.9928,124.8945,124.9535,8228.0
2025-01-21 11:25:00,127.22,127.29,127.13,127.17,9229.0,124.9436,125.0124,124.8553,124.8945,9229.0
2025-01-21 11:30:00,127.13,127.22,127.12,127.17,12323.0,124.8553,124.9436,124.8454,124.8945,12323.0
2025-01-21 11:35:00,127.18,127.3,127.13,127.3,9161.0,124.9044,125.0222,124.8553,125.0222,9161.0
2025-01-21 11:40:00,127.27,127.29,127.09,127.09,11108.0,124.9928,125.0124,124.816,124.816,11108.0
2025-01-21 11:45:00,127.11,127.21,127.06,127.09,7624.0,124.8356,124.9338,124.7865,124.816,7624.0
2025-01-21 11:50:00,127.09,127.31,127.05,127.31,7105.0,124.816,125.032,124.7767,125.032,7105.0
2025-01-21 11:55:00,127.32,127.33,127.18,127.26,6008.0,125.0419,125.0517,124.9044,124.9829,6008.0
2025-01-21 12:00:00,127.29,127.32,127.12,127.17,4925.0,125.0124,125.0419,124.8454,124.8945,4925.0
2025-01-21 12:05:00,127.15,127.38,127.15,127.36,4519.0,124.8749,125.1008,124.8749,125.0811,4519.0
2025-01-21 12:10:00,127.4,127.45,127.31,127.36,5000.0,125.1204,125.1695,125.032,125.0811,5000.0
2025-01-21 12:15:00,127.34,127.4,127.31,127.38,3402.0,125.0615,125.1204,125.032,125.1008,3402.0
2025-01-21 12:20:00,127.4,127.4,127.28,127.33,12301.0,125.1204,125.1204,125.0026,125.0517,12301.0
2025-01-21 12:25:00,127.33,127.36,127.23,127.31,8039.0,125.0517,125.0811,124.9535,125.032,8039.0
2025-01-21 12:30:00,127.29,127.39,127.29,127.39,6539.0,125.0124,125.1106,125.0124,125.1106,6539.0
2025-01-21 12:35:00,127.4,127.4,127.29,127.36,3745.0,125.1204,125.1204,125.0124,125.0811,3745.0
2025-01-21 12:40:00,127.36,127.39,127.29,127.29,4425.0,125.0811,125.1106,125.0124,125.0124,4425.0
2025-01-21 12:45:00,127.28,127.31,127.1,127.13,4166.0,125.0026,125.032,124.8258,124.8553,4166.0
2025-01-21 12:50:00,127.12,127.12,126.99,127.02,7223.0,124.8454,124.8454,124.7178,124.7472,7223.0
2025-01-21 12:55:00,126.98,127.07,126.97,126.98,4322.0,124.7079,124.7963,124.6981,124.7079,4322.0
2025-01-21 13:00:00,126.97,126.98,126.77,126.86,5892.0,124.6981,124.7079,124.5017,124.5901,5892.0
2025-01-21 13:05:00,126.86,126.93,126.85,126.87,4874.0,124.5901,124.6588,124.5803,124.5999,4874.0
2025-01-21 13:10:00,126.82,126.83,126.69,126.81,6722.0,124.5508,124.5606,124.4231,124.541,6722.0
2025-01-21 13:15:00,126.72,126.75,126.54,126.63,8794.0,124.4526,124.4821,124.2758,124.3642,8794.0
2025-01-21 13:20:00,126.66,126.66,126.59,126.65,4336.0,124.3937,124.3937,124.3249,124.3838,4336.0
2025-01-21 13:25:00,126.59,126.59,126.49,126.5,6137.0,124.3249,124.3249,124.2267,124.2365,6137.0
2025-01-21 13:30:00,126.51,126.72,126.5,126.68,7625.0,124.2464,124.4526,124.2365,124.4133,7625.0
2025-01-21 13:35:00,126.71,126.72,126.61,126.65,8233.0,124.4428,124.4526,124.3446,124.3838,8233.0
2025-01-21 13:40:00,126.69,126.69,126.54,126.6,8779.0,124.4231,124.4231,124.2758,124.3347,8779.0
2025-01-21 13:45:00,126.58,126.6,126.45,126.45,3657.0,124.3151,124.3347,124.1874,124.1874,3657.0
2025-01-21 13:50:00,126.46,126.49,126.36,126.37,9880.0,124.1972,124.2267,124.099,124.1089,9880.0
2025-01-21 13:55:00,126.4,126.45,126.33,126.44,5906.0,124.1383,124.1874,124.0696,124.1776,5906.0
2025-01-21 14:00:00,126.47,126.47,126.26,126.33,5205.0,124.2071,124.2071,124.0008,124.0696,5205.0
2025-01-21 14:05:00,126.31,126.43,126.29,126.42,7424.0,124.0499,124.1678,124.0303,124.158,7424.0
2025-01-21 14:10:00,126.45,126.52,126.42,126.48,9247.0,124.1874,124.2562,124.158,124.2169,9247.0
2025-01-21 14:15:00,126.51,126.6,126.5,126.59,5753.0,124.2464,124.3347,124.2365,124.3249,5753.0
2025-01-21 14:20:00,126.58,126.58,126.46,126.46,11723.0,124.3151,124.3151,124.1972,124.1972,11723.0
2025-01-21 14:25:00,126.48,126.56,126.42,126.49,15267.0,124.2169,124.2955,124.158,124.2267,15267.0
2025-01-21 14:30:00,126.44,126.51,126.39,126.49,7478.0,124.1776,124.2464,124.1285,124.2267,7478.0
2025-01-21 14:35:00,126.46,126.53,126.41,126.41,5784.0,124.1972,124.266,124.1481,124.1481,5784.0
2025-01-21 14:40:00,126.45,126.47,126.3,126.3,6929.0,124.1874,124.2071,124.0401,124.0401,6929.0
2025-01-21 14:45:00,126.33,126.45,126.33,126.42,6836.0,124.0696,124.1874,124.0696,124.158,6836.0
2025-01-21 14:50:00,126.42,126.48,126.39,126.43,7011.0,124.158,124.2169,124.1285,124.1678,7011.0
2025-01-21 14:55:00,126.45,126.53,126.39,126.51,12667.0,124.1874,124.266,124.1285,124.2464,12667.0
2025-01-21 15:00:00,126.5,126.54,126.47,126.52,22412.0,124.2365,124.2758,124.2071,124.2562,22412.0
2025-01-21 15:05:00,126.54,126.63,126.54,126.54,11120.0,124.2758,124.3642,124.2758,124.2758,11120.0
2025-01-21 15:10:00,126.51,126.54,126.36,126.47,14621.0,124.2464,124.2758,124.099,124.2071,14621.0
2025-01-21 15:15:00,126.41,126.63,126.41,126.63,7147.0,124.1481,124.3642,124.1481,124.3642,7147.0
2025-01-21 15:20:00,126.6,126.63,126.5,126.5,9966.0,124.3347,124.3642,124.2365,124.2365,9966.0
2025-01-21 15:25:00,126.5,126.5,126.41,126.45,7572.0,124.2365,124.2365,124.1481,124.1874,7572.0
2025-01-21 15:30:00,126.47,126.51,126.39,126.44,13571.0,124.2071,124.2464,124.1285,124.1776,13571.0
2025-01-21 15:35:00,126.42,126.45,126.32,126.42,16957.0,124.158,124.1874,124.0598,124.158,16957.0
2025-01-21 15:40:00,126.42,126.57,126.35,126.56,15075.0,124.158,124.3053,124.0892,124.2955,15075.0
2025-01-21 15:45:00,126.56,126.58,126.46,126.53,22307.0,124.2955,124.3151,124.1972,124.266,22307.0
2025-01-21 15:50:00,126.51,126.64,126.44,126.48,48825.0,124.2464,124.374,124.1776,124.2169,48825.0
2025-01-21 15:55:00,126.48,126.62,126.4,126.54,123860.0,124.2169,124.3544,124.1383,124.2758,123860.0
2025-01-22 09:30:00,128.87,128.87,126.82,127.43,62110.0,126.5641,126.5641,124.5508,125.1499,62110.0
2025-01-22 09:35:00,127.49,127.53,127.18,127.22,18793.0,125.2088,125.2481,124.9044,124.9436,18793.0
2025-01-22 09:40:00,127.44,127.72,127.29,127.57,35039.0,125.1597,125.4347,125.0124,125.2874,35039.0
2025-01-22 09:45:00,127.57,127.57,126.93,126.96,21963.0,125.2874,125.2874,124.6588,124.6883,21963.0
2025-01-22 09:50:00,126.96,127.34,126.92,127.3,18263.0,124.6883,125.0615,124.649,125.0222,18263.0
2025-01-22 09:55:00,127.32,127.32,126.95,127.15,9459.0,125.0419,125.0419,124.6785,124.8749,9459.0
2025-01-22 10:00:00,127.1,127.33,127.01,127.33,18106.0,124.8258,125.0517,124.7374,125.0517,18106.0
2025-01-22 10:05:00,127.34,127.34,126.98,127.23,7378.0,125.0615,125.0615,124.7079,124.9535,7378.0
2025-01-22 10:10:00,127.2,127.58,127.13,127.48,29863.0,124.924,125.2972,124.8553,125.199,29863.0
2025-01-22 10:15:00,127.46,127.48,127.27,127.35,17095.0,125.1794,125.199,124.9928,125.0713,17095.0
2025-01-22 10:20:00,127.35,127.4,127.14,127.21,23862.0,125.0713,125.1204,124.8651,124.9338,23862.0
2025-01-22 10:25:00,127.18,127.47,127.16,127.34,26220.0,124.9044,125.1892,124.8847,125.0615,26220.0
2025-01-22 10:30:00,127.3,127.36,127.0,127.02,26803.0,125.0222,125.0811,124.7276,124.7472,26803.0
2025-01-22 10:35:00,127.02,127.11,126.92,127.06,11709.0,124.7472,124.8356,124.649,124.7865,11709.0
2025-01-22 10:40:00,126.98,127.16,126.88,126.92,7693.0,124.7079,124.8847,124.6097,124.649,7693.0
2025-01-22 10:45:00,126.95,127.22,126.84,126.87,12794.0,124.6785,124.9436,124.5704,124.5999,12794.0
2025-01-22 10:50:00,127.01,127.19,126.95,126.95,10626.0,124.7374,124.9142,124.6785,124.6785,10626.0
2025-01-22 10:55:00,126.87,127.17,126.85,127.11,9519.0,124.5999,124.8945,124.5803,124.8356,9519.0
2025-01-22 11:00:00,127.15,127.2,126.87,127.03,11189.0,124.8749,124.924,124.5999,124.757,11189.0
2025-01-22 11:05:00,126.97,126.99,126.78,126.85,10259.0,124.6981,124.7178,124.5115,124.5803,10259.0
2025-01-22 11:10:00,126.96,127.22,126.95,127.13,21967.0,124.6883,124.9436,124.6785,124.8553,21967.0
2025-01-22 11:15:00,127.09,127.22,126.88,126.91,14594.0,124.816,124.9436,124.6097,124.6392,14594.0
2025-01-22 11:20:00,126.86,127.02,126.78,126.92,17148.0,124.5901,124.7472,124.5115,124.649,17148.0
2025-01-22 11:25:00,126.85,127.04,126.79,126.9,12581.0,124.5803,124.7669,124.5213,124.6294,12581.0
2025-01-22 11:30:00,126.86,127.14,126.8,126.97,9358.0,124.5901,124.8651,124.5312,124.6981,9358.0
2025-01-22 11:35:00,126.89,127.03,126.84,126.85,5877.0,124.6196,124.757,124.5704,124.5803,5877.0
2025-01-22 11:40:00,126.86,126.99,126.79,126.85,5860.0,124.5901,124.7178,124.5213,124.5803,5860.0
2025-01-22 11:45:00,126.79,126.94,126.64,126.94,9698.0,124.5213,124.6687,124.374,124.6687,9698.0
2025-01-22 11:50:00,126.93,127.11,126.91,126.98,6698.0,124.6588,124.8356,124.6392,124.7079,6698.0
2025-01-22 11:55:00,126.98,127.03,126.78,126.78,6862.0,124.7079,124.757,124.5115,124.5115,6862.0
2025-01-22 12:00:00,126.78,126.88,126.68,126.77,5385.0,124.5115,124.6097,124.4133,124.5017,5385.0
2025-01-22 12:05:00,126.73,126.81,126.66,126.67,5112.0,124.4624,124.541,124.3937,124.4035,5112.0
2025-01-22 12:10:00,126.67,126.87,126.67,126.81,7671.0,124.4035,124.5999,124.4035,124.541,7671.0
2025-01-22 12:15:00,126.81,126.89,126.78,126.78,4678.0,124.541,124.6196,124.5115,124.5115,4678.0
2025-01-22 12:20:00,126.74,126.84,126.61,126.73,6198.0,124.4722,124.5704,124.3446,124.4624,6198.0
2025-01-22 12:25:00,126.74,126.77,126.65,126.7,6482.0,124.4722,124.5017,124.3838,124.433,6482.0
2025-01-22 12:30:00,126.61,126.74,126.61,126.66,2161.0,124.3446,124.4722,124.3446,124.3937,2161.0
2025-01-22 12:35:00,126.67,126.76,126.65,126.7,4178.0,124.4035,124.4919,124.3838,124.433,4178.0
2025-01-22 12:40:00,126.74,126.74,126.64,126.67,2918.0,124.4722,124.4722,124.374,124.4035,2918.0
2025-01-22 12:45:00,126.68,126.73,126.62,126.62,8773.0,124.4133,124.4624,124.3544,124.3544,8773.0
2025-01-22 12:50:00,126.58,126.7,126.58,126.7,10963.0,124.3151,124.433,124.3151,124.433,10963.0
2025-01-22 12:55:00,126.67,126.75,126.62,126.62,5929.0,124.4035,124.4821,124.3544,124.3544,5929.0
2025-01-22 13:00:00,126.66,126.86,126.62,126.86,18815.0,124.3937,124.5901,124.3544,124.5901,18815.0
2025-01-22 13:05:00,126.86,126.86,126.7,126.7,3655.0,124.5901,124.5901,124.433,124.433,3655.0
2025-01-22 13:10:00,126.71,126.94,126.7,126.94,3624.0,124.4428,124.6687,124.433,124.6687,3624.0
2025-01-22 13:15:00,126.93,126.93,126.8,126.86,2677.0,124.6588,124.6588,124.5312,124.5901,2677.0
2025-01-22 13:20:00,126.89,126.95,126.86,126.95,2004.0,124.6196,124.6785,124.5901,124.6785,2004.0
2025-01-22 13:25:00,126.95,127.0,126.94,126.96,3437.0,124.6785,124.7276,124.6687,124.6883,3437.0
2025-01-22 13:30:00,126.98,127.05,126.97,127.05,6598.0,124.7079,124.7767,124.6981,124.7767,6598.0
2025-01-22 13:35:00,127.06,127.09,126.8,126.84,5417.0,124.7865,124.816,124.5312,124.5704,5417.0
2025-01-22 13:40:00,126.83,126.95,126.82,126.85,3225.0,124.5606,124.6785,124.5508,124.5803,3225.0
2025-01-22 13:45:00,126.9,126.91,126.88,126.88,1840.0,124.6294,124.6392,124.6097,124.6097,1840.0
2025-01-22 13:50:00,126.91,126.96,126.84,126.86,4511.0,124.6392,124.6883,124.5704,124.5901,4511.0
2025-01-22 13:55:00,126.81,126.87,126.69,126.73,3041.0,124.541,124.5999,124.4231,124.4624,3041.0
2025-01-22 14:00:00,126.68,126.74,126.66,126.68,3290.0,124.4133,124.4722,124.3937,124.4133,3290.0
2025-01-22 14:05:00,126.64,126.71,126.62,126.64,6514.0,124.374,124.4428,124.3544,124.374,6514.0
2025-01-22 14:10:00,126.63,126.66,126.6,126.63,1851.0,124.3642,124.3937,124.3347,124.3642,1851.0
2025-01-22 14:15:00,126.63,126.73,126.61,126.67,31822.0,124.3642,124.4624,124.3446,124.4035,31822.0
2025-01-22 14:20:00,126.66,126.71,126.62,126.64,11169.0,124.3937,124.4428,124.3544,124.374,11169.0
2025-01-22 14:25:00,126.62,126.74,126.62,126.7,5495.0,124.3544,124.4722,124.3544,124.433,5495.0
2025-01-22 14:30:00,126.66,126.67,126.59,126.63,9339.0,124.3937,124.4035,124.3249,124.3642,9339.0
2025-01-22 14:35:00,126.62,126.69,126.62,126.69,3912.0,124.3544,124.4231,124.3544,124.4231,3912.0
2025-01-22 14:40:00,126.68,126.87,126.66,126.78,11920.0,124.4133,124.5999,124.3937,124.5115,11920.0
2025-01-22 14:45:00,126.78,126.8,126.63,126.64,6413.0,124.5115,124.5312,124.3642,124.374,6413.0
2025-01-22 14:50:00,126.66,126.77,126.61,126.73,3651.0,124.3937,124.5017,124.3446,124.4624,3651.0
2025-01-22 14:55:00,126.76,126.76,126.68,126.69,3608.0,124.4919,124.4919,124.4133,124.4231,3608.0
2025-01-22 15:00:00,126.69,126.76,126.68,126.76,3609.0,124.4231,124.4919,124.4133,124.4919,3609.0
2025-01-22 15:05:00,126.76,126.77,126.71,126.73,3521.0,124.4919,124.5017,124.4428,124.4624,3521.0
2025-01-22 15:10:00,126.73,126.75,126.62,126.62,7327.0,124.4624,124.4821,124.3544,124.3544,7327.0
2025-01-22 15:15:00,126.62,126.74,126.56,126.6,17958.0,124.3544,124.4722,124.2955,124.3347,17958.0
2025-01-22 15:20:00,126.61,126.64,126.58,126.61,8803.0,124.3446,124.374,124.3151,124.3446,8803.0
2025-01-22 15:25:00,126.61,126.62,126.44,126.48,17464.0,124.3446,124.3544,124.1776,124.2169,17464.0
2025-01-22 15:30:00,126.48,126.56,126.47,126.5,14242.0,124.2169,124.2955,124.2071,124.2365,14242.0
2025-01-22 15:35:00,126.51,126.61,126.47,126.61,19458.0,124.2464,124.3446,124.2071,124.3446,19458.0
2025-01-22 15:40:00,126.61,126.69,126.54,126.55,14680.0,124.3446,124.4231,124.2758,124.2856,14680.0
2025-01-22 15:45:00,126.54,126.58,126.23,126.28,32919.0,124.2758,124.3151,123.9714,124.0205,32919.0
2025-01-22 15:50:00,126.3,126.36,125.98,126.0,40633.0,124.0401,124.099,123.7258,123.7455,40633.0
2025-01-22 15:55:00,125.98,126.18,125.97,126.09,174137.0,123.7258,123.9223,123.716,123.8339,174137.0
2025-01-23 09:30:00,126.0,126.52,125.76,126.34,61777.0,123.7455,124.2562,123.5098,124.0794,61777.0
2025-01-23 09:35:00,126.34,126.47,125.74,125.97,26822.0,124.0794,124.2071,123.4901,123.716,26822.0
2025-01-23 09:40:00,125.96,126.21,125.95,126.05,6504.0,123.7062,123.9517,123.6964,123.7946,6504.0
2025-01-23 09:45:00,125.92,126.38,125.92,126.23,8621.0,123.6669,124.1187,123.6669,123.9714,8621.0
2025-01-23 09:50:00,126.23,126.34,126.09,126.34,3191.0,123.9714,124.0794,123.8339,124.0794,3191.0
2025-01-23 09:55:00,126.2,126.39,126.17,126.26,4592.0,123.9419,124.1285,123.9124,124.0008,4592.0
2025-01-23 10:00:00,126.32,126.65,126.23,126.57,9475.0,124.0598,124.3838,123.9714,124.3053,9475.0
2025-01-23 10:05:00,126.54,126.54,126.38,126.39,4189.0,124.2758,124.2758,124.1187,124.1285,4189.0
2025-01-23 10:10:00,126.33,126.4,126.15,126.17,15767.0,124.0696,124.1383,123.8928,123.9124,15767.0
2025-01-23 10:15:00,126.17,126.38,126.16,126.33,5571.0,123.9124,124.1187,123.9026,124.0696,5571.0
2025-01-23 10:20:00,126.33,126.33,126.11,126.13,7411.0,124.0696,124.0696,123.8535,123.8732,7411.0
2025-01-23 10:25:00,126.13,126.14,125.91,125.91,7938.0,123.8732,123.883,123.6571,123.6571,7938.0
2025-01-23 10:30:00,126.02,126.09,126.01,126.02,7779.0,123.7651,123.8339,123.7553,123.7651,7779.0
2025-01-23 10:35:00,126.05,126.12,125.98,126.06,6996.0,123.7946,123.8633,123.7258,123.8044,6996.0
2025-01-23 10:40:00,126.03,126.11,125.98,126.08,8361.0,123.7749,123.8535,123.7258,123.824,8361.0
2025-01-23 10:45:00,126.05,126.13,126.0,126.02,6329.0,123.7946,123.8732,123.7455,123.7651,6329.0
2025-01-23 10:50:00,126.07,126.14,126.02,126.09,4910.0,123.8142,123.883,123.7651,123.8339,4910.0
2025-01-23 10:55:00,126.12,126.15,125.96,126.13,8682.0,123.8633,123.8928,123.7062,123.8732,8682.0
2025-01-23 11:00:00,126.16,126.23,125.98,125.98,10807.0,123.9026,123.9714,123.7258,123.7258,10807.0
2025-01-23 11:05:00,126.04,126.2,126.04,126.17,3320.0,123.7848,123.9419,123.7848,123.9124,3320.0
2025-01-23 11:10:00,126.14,126.24,126.02,126.23,10150.0,123.883,123.9812,123.7651,123.9714,10150.0
2025-01-23 11:15:00,126.23,126.4,126.21,126.27,9133.0,123.9714,124.1383,123.9517,124.0106,9133.0
2025-01-23 11:20:00,126.34,126.5,126.28,126.46,12697.0,124.0794,124.2365,124.0205,124.1972,12697.0
2025-01-23 11:25:00,126.46,126.54,126.28,126.28,6199.0,124.1972,124.2758,124.0205,124.0205,6199.0
2025-01-23 11:30:00,126.28,126.31,126.13,126.13,4123.0,124.0205,124.0499,123.8732,123.8732,4123.0
2025-01-23 11:35:00,126.2,126.27,126.1,126.1,4620.0,123.9419,124.0106,123.8437,123.8437,4620.0
2025-01-23 11:40:00,126.14,126.25,126.09,126.25,5061.0,123.883,123.991,123.8339,123.991,5061.0
2025-01-23 11:45:00,126.25,126.47,126.22,126.35,10811.0,123.991,124.2071,123.9615,124.0892,10811.0
2025-01-23 11:50:00,126.35,126.38,126.27,126.29,7122.0,124.0892,124.1187,124.0106,124.0303,7122.0
2025-01-23 11:55:00,126.29,126.3,126.21,126.22,6154.0,124.0303,124.0401,123.9517,123.9615,6154.0
2025-01-23 12:00:00,126.22,126.5,126.21,126.43,7253.0,123.9615,124.2365,123.9517,124.1678,7253.0
2025-01-23 12:05:00,126.43,126.48,126.28,126.28,6004.0,124.1678,124.2169,124.0205,124.0205,6004.0
2025-01-23 12:10:00,126.27,126.38,126.19,126.29,8273.0,124.0106,124.1187,123.9321,124.0303,8273.0
2025-01-23 12:15:00,126.3,126.4,126.18,126.38,15338.0,124.0401,124.1383,123.9223,124.1187,15338.0
2025-01-23 12:20:00,126.37,126.44,126.35,126.42,21578.0,124.1089,124.1776,124.0892,124.158,21578.0
2025-01-23 12:25:00,126.45,126.5,126.39,126.43,6042.0,124.1874,124.2365,124.1285,124.1678,6042.0
2025-01-23 12:30:00,126.44,126.58,126.42,126.53,6033.0,124.1776,124.3151,124.158,124.266,6033.0
2025-01-23 12:35:00,126.52,126.56,126.41,126.43,6416.0,124.2562,124.2955,124.1481,124.1678,6416.0
2025-01-23 12:40:00,126.42,126.46,126.4,126.45,3362.0,124.158,124.1972,124.1383,124.1874,3362.0
2025-01-23 12:45:00,126.42,126.5,126.4,126.47,7828.0,124.158,124.2365,124.1383,124.2071,7828.0
2025-01-23 12:50:00,126.47,126.58,126.4,126.55,15971.0,124.2071,124.3151,124.1383,124.2856,15971.0
2025-01-23 12:55:00,126.55,126.59,126.5,126.56,16452.0,124.2856,124.3249,124.2365,124.2955,16452.0
2025-01-23 13:00:00,126.59,126.65,126.5,126.51,5349.0,124.3249,124.3838,124.2365,124.2464,5349.0
2025-01-23 13:05:00,126.52,126.53,126.39,126.43,10036.0,124.2562,124.266,124.1285,124.1678,10036.0
2025-01-23 13:10:00,126.43,126.47,126.34,126.34,11012.0,124.1678,124.2071,124.0794,124.0794,11012.0
2025-01-23 13:15:00,126.36,126.36,126.17,126.17,9864.0,124.099,124.099,123.9124,123.9124,9864.0
2025-01-23 13:20:00,126.16,126.27,126.12,126.23,34443.0,123.9026,124.0106,123.8633,123.9714,34443.0
2025-01-23 13:25:00,126.23,126.32,126.22,126.32,8038.0,123.9714,124.0598,123.9615,124.0598,8038.0
2025-01-23 13:30:00,126.32,126.39,126.26,126.38,20377.0,124.0598,124.1285,124.0008,124.1187,20377.0
2025-01-23 13:35:00,126.39,126.43,126.31,126.43,6389.0,124.1285,124.1678,124.0499,124.1678,6389.0
2025-01-23 13:40:00,126.42,126.49,126.39,126.45,5353.0,124.158,124.2267,124.1285,124.1874,5353.0
2025-01-23 13:45:00,126.45,126.5,126.35,126.5,10833.0,124.1874,124.2365,124.0892,124.2365,10833.0
2025-01-23 13:50:00,126.5,126.56,126.45,126.5,10336.0,124.2365,124.2955,124.1874,124.2365,10336.0
2025-01-23 13:55:00,126.47,126.57,126.47,126.55,5443.0,124.2071,124.3053,124.2071,124.2856,5443.0
2025-01-23 14:00:00,126.57,126.73,126.53,126.69,11399.0,124.3053,124.4624,124.266,124.4231,11399.0
2025-01-23 14:05:00,126.7,126.8,126.69,126.78,6708.0,124.433,124.5312,124.4231,124.5115,6708.0
2025-01-23 14:10:00,126.76,126.87,126.76,126.78,5785.0,124.4919,124.5999,124.4919,124.5115,5785.0
2025-01-23 14:15:00,126.8,126.92,126.78,126.85,7034.0,124.5312,124.649,124.5115,124.5803,7034.0
2025-01-23 14:20:00,126.85,126.94,126.84,126.92,7425.0,124.5803,124.6687,124.5704,124.649,7425.0
2025-01-23 14:25:00,126.92,126.94,126.79,126.8,10931.0,124.649,124.6687,124.5213,124.5312,10931.0
2025-01-23 14:30:00,126.8,126.83,126.78,126.81,7040.0,124.5312,124.5606,124.5115,124.541,7040.0
2025-01-23 14:35:00,126.81,126.81,126.73,126.76,12549.0,124.541,124.541,124.4624,124.4919,12549.0
2025-01-23 14:40:00,126.76,127.02,126.73,127.02,39691.0,124.4919,124.7472,124.4624,124.7472,39691.0
2025-01-23 14:45:00,127.02,127.07,126.96,127.05,18374.0,124.7472,124.7963,124.6883,124.7767,18374.0
2025-01-23 14:50:00,127.03,127.11,126.97,127.11,57550.0,124.757,124.8356,124.6981,124.8356,57550.0
2025-01-23 14:55:00,127.11,127.15,127.0,127.04,11274.0,124.8356,124.8749,124.7276,124.7669,11274.0
2025-01-23 15:00:00,127.04,127.17,127.04,127.16,11768.0,124.7669,124.8945,124.7669,124.8847,11768.0
2025-01-23 15:05:00,127.14,127.26,127.12,127.23,12082.0,124.8651,124.9829,124.8454,124.9535,12082.0
2025-01-23 15:10:00,127.23,127.3,127.22,127.28,44277.0,124.9535,125.0222,124.9436,125.0026,44277.0
2025-01-23 15:15:00,127.28,127.38,127.2,127.24,26648.0,125.0026,125.1008,124.924,124.9633,26648.0
2025-01-23 15:20:00,127.2,127.24,127.08,127.21,10457.0,124.924,124.9633,124.8062,124.9338,10457.0
2025-01-23 15:25:00,127.22,127.37,127.12,127.33,22547.0,124.9436,125.091,124.8454,125.0517,22547.0
2025-01-23 15:30:00,127.33,127.35,127.24,127.3,18974.0,125.0517,125.0713,124.9633,125.0222,18974.0
2025-01-23 15:35:00,127.29,127.4,127.27,127.4,19210.0,125.0124,125.1204,124.9928,125.1204,19210.0
2025-01-23 15:40:00,127.39,127.53,127.39,127.5,26371.0,125.1106,125.2481,125.1106,125.2186,26371.0
2025-01-23 15:45:00,127.5,127.58,127.43,127.46,35867.0,125.2186,125.2972,125.1499,125.1794,35867.0
2025-01-23 15:50:00,127.44,127.46,127.16,127.18,57269.0,125.1597,125.1794,124.8847,124.9044,57269.0
2025-01-23 15:55:00,127.15,127.18,126.92,127.07,134999.0,124.8749,124.9044,124.649,124.7963,134999.0
2025-01-24 09:30:00,127.15,127.56,126.82,127.04,30096.0,124.8749,125.2776,124.5508,124.7669,30096.0
2025-01-24 09:35:00,126.93,127.31,126.93,127.11,40426.0,124.6588,125.032,124.6588,124.8356,40426.0
2025-01-24 09:40:00,127.13,127.39,127.04,127.28,6919.0,124.8553,125.1106,124.7669,125.0026,6919.0
2025-01-24 09:45:00,127.42,127.49,126.96,127.0,36206.0,125.1401,125.2088,124.6883,124.7276,36206.0
2025-01-24 09:50:00,127.08,127.3,127.01,127.04,6580.0,124.8062,125.0222,124.7374,124.7669,6580.0
2025-01-24 09:55:00,127.02,127.29,126.98,127.21,11919.0,124.7472,125.0124,124.7079,124.9338,11919.0
2025-01-24 10:00:00,127.21,127.49,127.21,127.48,8800.0,124.9338,125.2088,124.9338,125.199,8800.0
2025-01-24 10:05:00,127.39,127.57,127.35,127.49,20676.0,125.1106,125.2874,125.0713,125.2088,20676.0
2025-01-24 10:10:00,127.52,127.65,127.47,127.61,47331.0,125.2383,125.366,125.1892,125.3267,47331.0
2025-01-24 10:15:00,127.53,127.71,127.48,127.65,16685.0,125.2481,125.4249,125.199,125.366,16685.0
2025-01-24 10:20:00,127.61,127.76,127.6,127.74,10527.0,125.3267,125.474,125.3168,125.4543,10527.0
2025-01-24 10:25:00,127.7,127.88,127.67,127.84,7129.0,125.4151,125.5918,125.3856,125.5526,7129.0
2025-01-24 10:30:00,127.82,127.88,127.77,127.8,4756.0,125.5329,125.5918,125.4838,125.5133,4756.0
2025-01-24 10:35:00,127.77,127.97,127.76,127.84,7357.0,125.4838,125.6802,125.474,125.5526,7357.0
2025-01-24 10:40:00,127.79,127.89,127.76,127.89,11081.0,125.5034,125.6017,125.474,125.6017,11081.0
2025-01-24 10:45:00,127.88,127.99,127.86,127.94,8889.0,125.5918,125.6999,125.5722,125.6508,8889.0
2025-01-24 10:50:00,127.99,128.1,127.96,128.03,14776.0,125.6999,125.8079,125.6704,125.7392,14776.0
2025-01-24 10:55:00,128.08,128.21,128.05,128.18,15533.0,125.7883,125.9159,125.7588,125.8865,15533.0
2025-01-24 11:00:00,128.18,128.25,128.09,128.13,32736.0,125.8865,125.9552,125.7981,125.8374,32736.0
2025-01-24 11:05:00,128.1,128.13,127.92,127.92,6136.0,125.8079,125.8374,125.6311,125.6311,6136.0
2025-01-24 11:10:00,127.94,128.04,127.93,128.04,24143.0,125.6508,125.749,125.6409,125.749,24143.0
2025-01-24 11:15:00,128.03,128.07,127.86,127.86,4619.0,125.7392,125.7784,125.5722,125.5722,4619.0
2025-01-24 11:20:00,127.8,127.94,127.73,127.94,6038.0,125.5133,125.6508,125.4445,125.6508,6038.0
2025-01-24 11:25:00,127.94,127.97,127.83,127.83,2707.0,125.6508,125.6802,125.5427,125.5427,2707.0
2025-01-24 11:30:00,127.83,128.05,127.83,127.98,4521.0,125.5427,125.7588,125.5427,125.69,4521.0
2025-01-24 11:35:00,128.0,128.01,127.94,127.99,1800.0,125.7097,125.7195,125.6508,125.6999,1800.0
2025-01-24 11:40:00,127.95,127.99,127.84,127.94,9466.0,125.6606,125.6999,125.5526,125.6508,9466.0
2025-01-24 11:45:00,127.88,128.02,127.88,127.94,3798.0,125.5918,125.7293,125.5918,125.6508,3798.0
2025-01-24 11:50:00,127.98,128.0,127.89,127.97,3604.0,125.69,125.7097,125.6017,125.6802,3604.0
2025-01-24 11:55:00,127.97,128.07,127.97,128.04,4695.0,125.6802,125.7784,125.6802,125.749,4695.0
2025-01-24 12:00:00,128.03,128.06,127.96,128.02,4936.0,125.7392,125.7686,125.6704,125.7293,4936.0
2025-01-24 12:05:00,127.99,128.02,127.96,128.01,4372.0,125.6999,125.7293,125.6704,125.7195,4372.0
2025-01-24 12:10:00,128.01,128.01,127.81,127.81,4967.0,125.7195,125.7195,125.5231,125.5231,4967.0
2025-01-24 12:15:00,127.8,127.86,127.78,127.78,4354.0,125.5133,125.5722,125.4936,125.4936,4354.0
2025-01-24 12:20:00,127.82,127.95,127.8,127.92,7101.0,125.5329,125.6606,125.5133,125.6311,7101.0
2025-01-24 12:25:00,127.95,128.06,127.92,128.0,6744.0,125.6606,125.7686,125.6311,125.7097,6744.0
2025-01-24 12:30:00,127.98,127.98,127.84,127.85,5258.0,125.69,125.69,125.5526,125.5624,5258.0
2025-01-24 12:35:00,127.9,127.99,127.85,127.97,12226.0,125.6115,125.6999,125.5624,125.6802,12226.0
2025-01-24 12:40:00,127.97,128.05,127.93,128.0,4832.0,125.6802,125.7588,125.6409,125.7097,4832.0
2025-01-24 12:45:00,127.95,127.99,127.87,127.89,3075.0,125.6606,125.6999,125.582,125.6017,3075.0
2025-01-24 12:50:00,127.89,128.04,127.85,128.04,7032.0,125.6017,125.749,125.5624,125.749,7032.0
2025-01-24 12:55:00,128.0,128.09,128.0,128.05,3043.0,125.7097,125.7981,125.7097,125.7588,3043.0
2025-01-24 13:00:00,128.07,128.12,128.03,128.07,6859.0,125.7784,125.8275,125.7392,125.7784,6859.0
2025-01-24 13:05:00,128.06,128.07,127.91,128.06,9504.0,125.7686,125.7784,125.6213,125.7686,9504.0
2025-01-24 13:10:00,128.06,128.16,128.02,128.09,17820.0,125.7686,125.8668,125.7293,125.7981,17820.0
2025-01-24 13:15:00,128.12,128.22,128.0,128.01,21508.0,125.8275,125.9258,125.7097,125.7195,21508.0
2025-01-24 13:20:00,128.0,128.0,127.94,127.98,5229.0,125.7097,125.7097,125.6508,125.69,5229.0
2025-01-24 13:25:00,127.98,127.99,127.87,127.87,2839.0,125.69,125.6999,125.582,125.582,2839.0
2025-01-24 13:30:00,127.89,127.94,127.88,127.91,5302.0,125.6017,125.6508,125.5918,125.6213,5302.0
2025-01-24 13:35:00,127.94,128.04,127.94,128.02,2906.0,125.6508,125.749,125.6508,125.7293,2906.0
2025-01-24 13:40:00,128.04,128.09,128.02,128.06,4819.0,125.749,125.7981,125.7293,125.7686,4819.0
2025-01-24 13:45:00,128.11,128.19,128.07,128.08,5604.0,125.8177,125.8963,125.7784,125.7883,5604.0
2025-01-24 13:50:00,128.07,128.1,128.01,128.01,1934.0,125.7784,125.8079,125.7195,125.7195,1934.0
2025-01-24 13:55:00,128.04,128.1,128.02,128.08,2557.0,125.749,125.8079,125.7293,125.7883,2557.0
2025-01-24 14:00:00,128.08,128.15,128.06,128.15,6231.0,125.7883,125.857,125.7686,125.857,6231.0
2025-01-24 14:05:00,128.16,128.23,128.13,128.17,5186.0,125.8668,125.9356,125.8374,125.8766,5186.0
2025-01-24 14:10:00,128.18,128.2,128.14,128.14,3318.0,125.8865,125.9061,125.8472,125.8472,3318.0
2025-01-24 14:15:00,128.15,128.2,128.13,128.19,5622.0,125.857,125.9061,125.8374,125.8963,5622.0
2025-01-24 14:20:00,128.19,128.23,128.13,128.23,5382.0,125.8963,125.9356,125.8374,125.9356,5382.0
2025-01-24 14:25:00,128.23,128.27,128.15,128.15,8505.0,125.9356,125.9749,125.857,125.857,8505.0
2025-01-24 14:30:00,128.17,128.18,128.0,128.08,5703.0,125.8766,125.8865,125.7097,125.7883,5703.0
2025-01-24 14:35:00,128.05,128.17,128.05,128.17,12045.0,125.7588,125.8766,125.7588,125.8766,12045.0
2025-01-24 14:40:00,128.17,128.24,128.15,128.21,4787.0,125.8766,125.9454,125.857,125.9159,4787.0
2025-01-24 14:45:00,128.21,128.26,128.18,128.21,13690.0,125.9159,125.965,125.8865,125.9159,13690.0
2025-01-24 14:50:00,128.25,128.25,128.19,128.22,2734.0,125.9552,125.9552,125.8963,125.9258,2734.0
2025-01-24 14:55:00,128.22,128.28,128.19,128.24,10240.0,125.9258,125.9847,125.8963,125.9454,10240.0
2025-01-24 15:00:00,128.24,128.29,128.21,128.29,24971.0,125.9454,125.9945,125.9159,125.9945,24971.0
2025-01-24 15:05:00,128.26,128.29,128.23,128.28,4386.0,125.965,125.9945,125.9356,125.9847,4386.0
2025-01-24 15:10:00,128.28,128.4,128.23,128.4,31446.0,125.9847,126.1025,125.9356,126.1025,31446.0
2025-01-24 15:15:00,128.38,128.38,128.34,128.35,5938.0,126.0829,126.0829,126.0436,126.0534,5938.0
2025-01-24 15:20:00,128.39,128.48,128.38,128.46,8710.0,126.0927,126.1811,126.0829,126.1615,8710.0
2025-01-24 15:25:00,128.47,128.49,128.4,128.42,11835.0,126.1713,126.1909,126.1025,126.1222,11835.0
2025-01-24 15:30:00,128.43,128.45,128.4,128.41,10066.0,126.132,126.1516,126.1025,126.1124,10066.0
2025-01-24 15:35:00,128.41,128.41,128.28,128.36,11889.0,126.1124,126.1124,125.9847,126.0632,11889.0
2025-01-24 15:40:00,128.36,128.39,128.28,128.31,18718.0,126.0632,126.0927,125.9847,126.0141,18718.0
2025-01-24 15:45:00,128.28,128.31,128.13,128.22,16903.0,125.9847,126.0141,125.8374,125.9258,16903.0
2025-01-24 15:50:00,128.24,128.34,128.13,128.3,35190.0,125.9454,126.0436,125.8374,126.0043,35190.0
2025-01-24 15:55:00,128.23,128.43,128.21,128.41,87179.0,125.9356,126.132,125.9159,126.1124,87179.0
2025-01-27 09:30:00,130.33,131.56,130.28,130.47,67895.0,127.998,129.206,127.9489,128.1355,67895.0
2025-01-27 09:35:00,130.31,131.54,130.02,131.54,37823.0,127.9784,129.1864,127.6935,129.1864,37823.0
2025-01-27 09:40:00,131.56,132.07,131.34,131.83,40046.0,129.206,129.7069,128.9899,129.4712,40046.0
2025-01-27 09:45:00,131.82,131.85,131.02,131.15,30896.0,129.4613,129.4908,128.6757,128.8033,30896.0
2025-01-27 09:50:00,131.14,131.3,130.95,130.95,36479.0,128.7935,128.9506,128.6069,128.6069,36479.0
2025-01-27 09:55:00,130.88,130.88,130.38,130.51,19648.0,128.5382,128.5382,128.0471,128.1748,19648.0
2025-01-27 10:00:00,130.52,130.53,130.04,130.38,34182.0,128.1846,128.1944,127.7132,128.0471,34182.0
2025-01-27 10:05:00,130.44,130.51,129.95,130.15,12296.0,128.106,128.1748,127.6248,127.8212,12296.0
2025-01-27 10:10:00,130.15,130.21,129.82,129.85,29826.0,127.8212,127.8801,127.4971,127.5266,29826.0
2025-01-27 10:15:00,129.85,130.49,129.85,130.38,19491.0,127.5266,128.1551,127.5266,128.0471,19491.0
2025-01-27 10:20:00,130.32,130.51,130.15,130.16,23601.0,127.9882,128.1748,127.8212,127.831,23601.0
2025-01-27 10:25:00,130.2,130.23,129.84,129.88,25819.0,127.8703,127.8998,127.5168,127.5561,25819.0
2025-01-27 10:30:00,129.9,130.12,129.87,129.98,16748.0,127.5757,127.7918,127.5462,127.6543,16748.0
2025-01-27 10:35:00,129.97,130.11,129.89,130.08,13269.0,127.6444,127.7819,127.5659,127.7525,13269.0
2025-01-27 10:40:00,130.09,130.11,129.87,130.0,8003.0,127.7623,127.7819,127.5462,127.6739,8003.0
2025-01-27 10:45:00,130.01,130.09,129.93,129.96,12858.0,127.6837,127.7623,127.6052,127.6346,12858.0
2025-01-27 10:50:00,129.91,130.15,129.9,130.08,12877.0,127.5855,127.8212,127.5757,127.7525,12877.0
2025-01-27 10:55:00,130.09,130.23,130.08,130.23,12222.0,127.7623,127.8998,127.7525,127.8998,12222.0
2025-01-27 11:00:00,130.19,130.26,130.08,130.23,15291.0,127.8605,127.9293,127.7525,127.8998,15291.0
2025-01-27 11:05:00,130.27,130.52,130.27,130.47,9727.0,127.9391,128.1846,127.9391,128.1355,9727.0
2025-01-27 11:10:00,130.47,130.49,130.27,130.44,9128.0,128.1355,128.1551,127.9391,128.106,9128.0
2025-01-27 11:15:00,130.47,130.48,130.37,130.47,8240.0,128.1355,128.1453,128.0373,128.1355,8240.0
2025-01-27 11:20:00,130.47,130.67,130.44,130.67,14617.0,128.1355,128.3319,128.106,128.3319,14617.0
2025-01-27 11:25:00,130.64,130.85,130.58,130.78,7235.0,128.3025,128.5087,128.2435,128.4399,7235.0
2025-01-27 11:30:00,130.84,130.86,130.62,130.78,12920.0,128.4989,128.5185,128.2828,128.4399,12920.0
2025-01-27 11:35:00,130.78,130.96,130.68,130.84,28661.0,128.4399,128.6167,128.3417,128.4989,28661.0
2025-01-27 11:40:00,130.83,130.91,130.74,130.8,11315.0,128.4891,128.5676,128.4007,128.4596,11315.0
2025-01-27 11:45:00,130.84,130.88,130.46,130.53,7066.0,128.4989,128.5382,128.1257,128.1944,7066.0
2025-01-27 11:50:00,130.53,130.64,130.49,130.59,11639.0,128.1944,128.3025,128.1551,128.2533,11639.0
2025-01-27 11:55:00,130.59,130.69,130.55,130.65,7849.0,128.2533,128.3516,128.2141,128.3123,7849.0
2025-01-27 12:00:00,130.59,130.61,130.35,130.37,7675.0,128.2533,128.273,128.0176,128.0373,7675.0
2025-01-27 12:05:00,130.39,130.54,130.23,130.53,8831.0,128.0569,128.2042,127.8998,128.1944,8831.0
2025-01-27 12:10:00,130.55,130.57,130.44,130.57,16509.0,128.2141,128.2337,128.106,128.2337,16509.0
2025-01-27 12:15:00,130.57,130.63,130.52,130.62,13371.0,128.2337,128.2926,128.1846,128.2828,13371.0
2025-01-27 12:20:00,130.68,130.86,130.67,130.81,10290.0,128.3417,128.5185,128.3319,128.4694,10290.0
2025-01-27 12:25:00,130.8,130.86,130.66,130.83,14977.0,128.4596,128.5185,128.3221,128.4891,14977.0
2025-01-27 12:30:00,130.84,130.84,130.57,130.58,4056.0,128.4989,128.4989,128.2337,128.2435,4056.0
2025-01-27 12:35:00,130.61,130.75,130.58,130.75,10381.0,128.273,128.4105,128.2435,128.4105,10381.0
2025-01-27 12:40:00,130.75,131.01,130.75,130.89,26513.0,128.4105,128.6658,128.4105,128.548,26513.0
2025-01-27 12:45:00,130.9,130.95,130.85,130.85,8278.0,128.5578,128.6069,128.5087,128.5087,8278.0
2025-01-27 12:50:00,130.87,130.96,130.77,130.84,15972.0,128.5283,128.6167,128.4301,128.4989,15972.0
2025-01-27 12:55:00,130.84,130.94,130.82,130.94,10201.0,128.4989,128.5971,128.4792,128.5971,10201.0
2025-01-27 13:00:00,130.96,130.96,130.67,130.78,9883.0,128.6167,128.6167,128.3319,128.4399,9883.0
2025-01-27 13:05:00,130.82,130.94,130.79,130.87,9615.0,128.4792,128.5971,128.4498,128.5283,9615.0
2025-01-27 13:10:00,130.87,130.89,130.77,130.87,25460.0,128.5283,128.548,128.4301,128.5283,25460.0
2025-01-27 13:15:00,130.88,130.89,130.77,130.86,6707.0,128.5382,128.548,128.4301,128.5185,6707.0
2025-01-27 13:20:00,130.85,131.08,130.83,131.08,7842.0,128.5087,128.7346,128.4891,128.7346,7842.0
2025-01-27 13:25:00,131.07,131.32,131.07,131.32,18332.0,128.7248,128.9703,128.7248,128.9703,18332.0
2025-01-27 13:30:00,131.35,131.42,131.17,131.22,26158.0,128.9997,129.0685,128.823,128.8721,26158.0
2025-01-27 13:35:00,131.14,131.2,130.86,130.86,17044.0,128.7935,128.8524,128.5185,128.5185,17044.0
2025-01-27 13:40:00,130.86,131.16,130.84,131.16,12897.0,128.5185,128.8131,128.4989,128.8131,12897.0
2025-01-27 13:45:00,131.14,131.14,131.01,131.1,10184.0,128.7935,128.7935,128.6658,128.7542,10184.0
2025-01-27 13:50:00,131.1,131.39,131.09,131.36,27823.0,128.7542,129.039,128.7444,129.0096,27823.0
2025-01-27 13:55:00,131.36,131.46,131.28,131.34,26686.0,129.0096,129.1078,128.931,128.9899,26686.0
2025-01-27 14:00:00,131.35,131.43,131.33,131.38,15071.0,128.9997,129.0783,128.9801,129.0292,15071.0
2025-01-27 14:05:00,131.4,131.48,131.22,131.44,17473.0,129.0489,129.1274,128.8721,129.0881,17473.0
2025-01-27 14:10:00,131.44,131.5,131.37,131.49,16043.0,129.0881,129.1471,129.0194,129.1372,16043.0
2025-01-27 14:15:00,131.49,131.55,131.45,131.54,17242.0,129.1372,129.1962,129.098,129.1864,17242.0
2025-01-27 14:20:00,131.55,131.7,131.53,131.7,26075.0,129.1962,129.3435,129.1765,129.3435,26075.0
2025-01-27 14:25:00,131.69,131.69,131.46,131.5,17351.0,129.3337,129.3337,129.1078,129.1471,17351.0
2025-01-27 14:30:00,131.48,131.65,131.42,131.51,35632.0,129.1274,129.2944,129.0685,129.1569,35632.0
2025-01-27 14:35:00,131.52,131.67,131.5,131.55,29997.0,129.1667,129.314,129.1471,129.1962,29997.0
2025-01-27 14:40:00,131.55,131.65,131.54,131.58,30519.0,129.1962,129.2944,129.1864,129.2256,30519.0
2025-01-27 14:45:00,131.59,131.74,131.56,131.72,54339.0,129.2355,129.3828,129.206,129.3631,54339.0
2025-01-27 14:50:00,131.72,131.83,131.7,131.75,24110.0,129.3631,129.4712,129.3435,129.3926,24110.0
2025-01-27 14:55:00,131.77,131.82,131.62,131.62,24679.0,129.4122,129.4613,129.2649,129.2649,24679.0
2025-01-27 15:00:00,131.62,131.66,131.44,131.44,20746.0,129.2649,129.3042,129.0881,129.0881,20746.0
2025-01-27 15:05:00,131.43,131.45,131.2,131.23,23382.0,129.0783,129.098,128.8524,128.8819,23382.0
2025-01-27 15:10:00,131.22,131.45,131.22,131.44,20478.0,128.8721,129.098,128.8721,129.0881,20478.0
2025-01-27 15:15:00,131.46,131.58,131.37,131.57,26013.0,129.1078,129.2256,129.0194,129.2158,26013.0
2025-01-27 15:20:00,131.56,131.8,131.56,131.69,32543.0,129.206,129.4417,129.206,129.3337,32543.0
2025-01-27 15:25:00,131.7,131.78,131.69,131.74,22750.0,129.3435,129.4221,129.3337,129.3828,22750.0
2025-01-27 15:30:00,131.74,131.74,131.37,131.39,34846.0,129.3828,129.3828,129.0194,129.039,34846.0
2025-01-27 15:35:00,131.38,131.44,131.25,131.26,31801.0,129.0292,129.0881,128.9015,128.9114,31801.0
2025-01-27 15:40:00,131.3,131.35,131.15,131.16,23572.0,128.9506,128.9997,128.8033,128.8131,23572.0
2025-01-27 15:45:00,131.17,131.26,131.12,131.25,40108.0,128.823,128.9114,128.7739,128.9015,40108.0
2025-01-27 15:50:00,131.22,131.35,131.14,131.18,52330.0,128.8721,128.9997,128.7935,128.8328,52330.0
2025-01-27 15:55:00,131.19,131.46,131.11,131.44,131536.0,128.8426,129.1078,128.764,129.0881,131536.0
2025-01-28 09:30:00,131.6,132.98,130.74,131.97,117757.0,129.2453,130.6006,128.4007,129.6087,117757.0
2025-01-28 09:35:00,131.79,131.97,131.21,131.93,57904.0,129.4319,129.6087,128.8623,129.5694,57904.0
2025-01-28 09:40:00,131.97,132.26,131.88,132.19,29492.0,129.6087,129.8935,129.5203,129.8247,29492.0
2025-01-28 09:45:00,132.1,132.27,131.58,131.58,32872.0,129.7363,129.9033,129.2256,129.2256,32872.0
2025-01-28 09:50:00,131.51,132.08,131.46,131.68,23745.0,129.1569,129.7167,129.1078,129.3238,23745.0
2025-01-28 09:55:00,131.74,131.93,131.38,131.93,32580.0,129.3828,129.5694,129.0292,129.5694,32580.0
2025-01-28 10:00:00,131.8,132.15,131.45,132.1,31412.0,129.4417,129.7854,129.098,129.7363,31412.0
2025-01-28 10:05:00,131.95,132.42,131.92,132.33,23724.0,129.589,130.0506,129.5596,129.9622,23724.0
2025-01-28 10:10:00,132.31,132.64,132.22,132.53,32077.0,129.9426,130.2667,129.8542,130.1586,32077.0
2025-01-28 10:15:00,132.55,132.76,132.05,132.11,25000.0,130.1783,130.3845,129.6872,129.7462,25000.0
2025-01-28 10:20:00,132.09,132.19,131.81,131.95,20545.0,129.7265,129.8247,129.4515,129.589,20545.0
2025-01-28 10:25:00,131.9,132.31,131.76,132.19,27864.0,129.5399,129.9426,129.4024,129.8247,27864.0
2025-01-28 10:30:00,132.19,132.5,132.09,132.15,26462.0,129.8247,130.1292,129.7265,129.7854,26462.0
2025-01-28 10:35:00,132.25,132.39,132.1,132.25,19068.0,129.8836,130.0211,129.7363,129.8836,19068.0
2025-01-28 10:40:00,132.31,132.87,132.26,132.81,14076.0,129.9426,130.4926,129.8935,130.4336,14076.0
2025-01-28 10:45:00,132.86,133.35,132.84,133.33,19957.0,130.4827,130.964,130.4631,130.9443,19957.0
2025-01-28 10:50:00,133.31,133.36,133.06,133.08,18934.0,130.9247,130.9738,130.6792,130.6988,18934.0
2025-01-28 10:55:00,133.15,133.21,132.94,132.96,88825.0,130.7675,130.8265,130.5613,130.5809,88825.0
2025-01-28 11:00:00,132.99,133.22,132.79,133.15,39057.0,130.6104,130.8363,130.414,130.7675,39057.0
2025-01-28 11:05:00,133.12,133.36,133.08,133.33,9109.0,130.7381,130.9738,130.6988,130.9443,9109.0
2025-01-28 11:10:00,133.33,133.38,133.09,133.11,20989.0,130.9443,130.9934,130.7086,130.7283,20989.0
2025-01-28 11:15:00,133.11,133.18,132.73,132.77,18221.0,130.7283,130.797,130.3551,130.3943,18221.0
2025-01-28 11:20:00,132.77,132.81,132.41,132.47,14068.0,130.3943,130.4336,130.0408,130.0997,14068.0
2025-01-28 11:25:00,132.39,132.41,132.1,132.22,10173.0,130.0211,130.0408,129.7363,129.8542,10173.0
2025-01-28 11:30:00,132.17,132.22,131.77,132.08,20348.0,129.8051,129.8542,129.4122,129.7167,20348.0
2025-01-28 11:35:00,132.02,132.14,131.8,131.93,21583.0,129.6578,129.7756,129.4417,129.5694,21583.0
2025-01-28 11:40:00,131.87,132.02,131.87,131.91,4185.0,129.5104,129.6578,129.5104,129.5497,4185.0
2025-01-28 11:45:00,131.9,131.96,131.84,131.92,8141.0,129.5399,129.5988,129.481,129.5596,8141.0
2025-01-28 11:50:00,131.92,131.94,131.62,131.63,10597.0,129.5596,129.5792,129.2649,129.2747,10597.0
2025-01-28 11:55:00,131.59,131.79,131.54,131.7,37148.0,129.2355,129.4319,129.1864,129.3435,37148.0
2025-01-28 12:00:00,131.71,131.71,131.34,131.56,16436.0,129.3533,129.3533,128.9899,129.206,16436.0
2025-01-28 12:05:00,131.53,131.54,131.18,131.38,20497.0,129.1765,129.1864,128.8328,129.0292,20497.0
2025-01-28 12:10:00,131.38,131.45,131.06,131.06,12288.0,129.0292,129.098,128.7149,128.7149,12288.0
2025-01-28 12:15:00,131.06,131.13,130.88,130.92,20631.0,128.7149,128.7837,128.5382,128.5774,20631.0
2025-01-28 12:20:00,130.89,130.9,130.61,130.68,8993.0,128.548,128.5578,128.273,128.3417,8993.0
2025-01-28 12:25:00,130.65,131.06,130.62,130.99,7221.0,128.3123,128.7149,128.2828,128.6462,7221.0
2025-01-28 12:30:00,131.03,131.03,130.79,130.81,8005.0,128.6855,128.6855,128.4498,128.4694,8005.0
2025-01-28 12:35:00,130.81,130.94,130.73,130.82,13471.0,128.4694,128.5971,128.3908,128.4792,13471.0
2025-01-28 12:40:00,130.85,130.96,130.85,130.95,2997.0,128.5087,128.6167,128.5087,128.6069,2997.0
2025-01-28 12:45:00,130.9,130.97,130.82,130.89,17086.0,128.5578,128.6265,128.4792,128.548,17086.0
2025-01-28 12:50:00,130.87,131.0,130.87,130.94,3244.0,128.5283,128.656,128.5283,128.5971,3244.0
2025-01-28 12:55:00,130.94,131.0,130.86,130.88,5836.0,128.5971,128.656,128.5185,128.5382,5836.0
2025-01-28 13:00:00,130.88,130.88,130.64,130.64,2536.0,128.5382,128.5382,128.3025,128.3025,2536.0
2025-01-28 13:05:00,130.62,130.72,130.58,130.58,11225.0,128.2828,128.381,128.2435,128.2435,11225.0
2025-01-28 13:10:00,130.58,130.6,130.29,130.39,10826.0,128.2435,128.2632,127.9587,128.0569,10826.0
2025-01-28 13:15:00,130.42,130.48,130.3,130.48,10758.0,128.0864,128.1453,127.9685,128.1453,10758.0
2025-01-28 13:20:00,130.48,130.48,130.28,130.41,6883.0,128.1453,128.1453,127.9489,128.0766,6883.0
2025-01-28 13:25:00,130.37,130.45,130.28,130.4,17263.0,128.0373,128.1159,127.9489,128.0667,17263.0
2025-01-28 13:30:00,130.43,130.6,130.42,130.56,14798.0,128.0962,128.2632,128.0864,128.2239,14798.0
2025-01-28 13:35:00,130.54,130.57,130.49,130.49,5075.0,128.2042,128.2337,128.1551,128.1551,5075.0
2025-01-28 13:40:00,130.53,130.54,130.34,130.42,7979.0,128.1944,128.2042,128.0078,128.0864,7979.0
2025-01-28 13:45:00,130.47,130.55,130.28,130.32,12889.0,128.1355,128.2141,127.9489,127.9882,12889.0
2025-01-28 13:50:00,130.33,130.41,130.3,130.36,6505.0,127.998,128.0766,127.9685,128.0275,6505.0
2025-01-28 13:55:00,130.36,130.42,130.3,130.4,9372.0,128.0275,128.0864,127.9685,128.0667,9372.0
2025-01-28 14:00:00,130.4,130.52,130.19,130.22,26671.0,128.0667,128.1846,127.8605,127.89,26671.0
2025-01-28 14:05:00,130.16,130.16,129.98,130.02,18380.0,127.831,127.831,127.6543,127.6935,18380.0
2025-01-28 14:10:00,130.05,130.06,129.9,129.91,8985.0,127.723,127.7328,127.5757,127.5855,8985.0
2025-01-28 14:15:00,129.9,130.0,129.85,129.91,27566.0,127.5757,127.6739,127.5266,127.5855,27566.0
2025-01-28 14:20:00,129.93,130.01,129.83,129.92,27322.0,127.6052,127.6837,127.5069,127.5953,27322.0
2025-01-28 14:25:00,129.92,129.93,129.77,129.82,27211.0,127.5953,127.6052,127.448,127.4971,27211.0
2025-01-28 14:30:00,129.84,129.85,129.76,129.8,7919.0,127.5168,127.5266,127.4382,127.4775,7919.0
2025-01-28 14:35:00,129.77,129.88,129.65,129.79,26014.0,127.448,127.5561,127.3302,127.4677,26014.0
2025-01-28 14:40:00,129.78,129.95,129.72,129.8,17218.0,127.4578,127.6248,127.3989,127.4775,17218.0
2025-01-28 14:45:00,129.78,129.82,129.52,129.58,12179.0,127.4578,127.4971,127.2025,127.2614,12179.0
2025-01-28 14:50:00,129.58,129.58,129.51,129.55,17505.0,127.2614,127.2614,127.1927,127.232,17505.0
2025-01-28 14:55:00,129.57,129.63,129.53,129.54,10883.0,127.2516,127.3105,127.2123,127.2221,10883.0
2025-01-28 15:00:00,129.51,129.65,129.51,129.63,17186.0,127.1927,127.3302,127.1927,127.3105,17186.0
2025-01-28 15:05:00,129.64,129.94,129.62,129.94,12127.0,127.3203,127.615,127.3007,127.615,12127.0
2025-01-28 15:10:00,129.93,129.93,129.79,129.89,16260.0,127.6052,127.6052,127.4677,127.5659,16260.0
2025-01-28 15:15:00,129.89,130.01,129.89,130.01,10120.0,127.5659,127.6837,127.5659,127.6837,10120.0
2025-01-28 15:20:00,130.03,130.18,129.96,130.18,11448.0,127.7034,127.8507,127.6346,127.8507,11448.0
2025-01-28 15:25:00,130.18,130.19,129.96,129.96,19341.0,127.8507,127.8605,127.6346,127.6346,19341.0
2025-01-28 15:30:00,129.95,129.95,129.6,129.66,26659.0,127.6248,127.6248,127.2811,127.34,26659.0
2025-01-28 15:35:00,129.65,129.65,129.22,129.48,28153.0,127.3302,127.3302,126.9079,127.1632,28153.0
2025-01-28 15:40:00,129.48,129.58,129.3,129.34,39277.0,127.1632,127.2614,126.9864,127.0257,39277.0
2025-01-28 15:45:00,129.34,129.7,129.33,129.56,39071.0,127.0257,127.3793,127.0159,127.2418,39071.0
2025-01-28 15:50:00,129.59,129.69,129.34,129.38,53532.0,127.2712,127.3695,127.0257,127.065,53532.0
2025-01-28 15:55:00,129.38,129.54,129.3,129.42,197998.0,127.065,127.2221,126.9864,127.1043,197998.0
2025-01-29 09:30:00,129.78,130.06,129.57,130.06,47974.0,127.4578,127.7328,127.2516,127.7328,47974.0
2025-01-29 09:35:00,130.04,130.5,129.77,130.22,9294.0,127.7132,128.165,127.448,127.89,9294.0
2025-01-29 09:40:00,130.33,130.33,129.86,130.02,10546.0,127.998,127.998,127.5364,127.6935,10546.0
2025-01-29 09:45:00,130.0,130.25,129.83,130.15,12798.0,127.6739,127.9194,127.5069,127.8212,12798.0
2025-01-29 09:50:00,130.1,130.1,129.7,129.8,12994.0,127.7721,127.7721,127.3793,127.4775,12994.0
2025-01-29 09:55:00,129.76,130.01,129.63,129.86,40191.0,127.4382,127.6837,127.3105,127.5364,40191.0
2025-01-29 10:00:00,129.77,130.0,129.56,129.7,26642.0,127.448,127.6739,127.2418,127.3793,26642.0
2025-01-29 10:05:00,129.66,129.77,129.51,129.53,13968.0,127.34,127.448,127.1927,127.2123,13968.0
2025-01-29 10:10:00,129.53,129.74,129.49,129.59,11897.0,127.2123,127.4186,127.173,127.2712,11897.0
2025-01-29 10:15:00,129.55,130.05,129.54,129.81,47461.0,127.232,127.723,127.2221,127.4873,47461.0
2025-01-29 10:20:00,129.85,130.17,129.78,130.16,24203.0,127.5266,127.8409,127.4578,127.831,24203.0
2025-01-29 10:25:00,130.07,130.32,130.02,130.12,12299.0,127.7427,127.9882,127.6935,127.7918,12299.0
2025-01-29 10:30:00,130.09,130.12,129.82,129.87,8564.0,127.7623,127.7918,127.4971,127.5462,8564.0
2025-01-29 10:35:00,129.88,130.23,129.8,130.23,10088.0,127.5561,127.8998,127.4775,127.8998,10088.0
2025-01-29 10:40:00,130.18,130.66,130.17,130.53,9436.0,127.8507,128.3221,127.8409,128.1944,9436.0
2025-01-29 10:45:00,130.52,130.55,130.3,130.32,9809.0,128.1846,128.2141,127.9685,127.9882,9809.0
2025-01-29 10:50:00,130.36,130.43,130.26,130.27,8221.0,128.0275,128.0962,127.9293,127.9391,8221.0
2025-01-29 10:55:00,130.33,130.51,130.32,130.34,5738.0,127.998,128.1748,127.9882,128.0078,5738.0
2025-01-29 11:00:00,130.42,130.52,130.34,130.47,4785.0,128.0864,128.1846,128.0078,128.1355,4785.0
2025-01-29 11:05:00,130.49,130.55,130.41,130.51,4808.0,128.1551,128.2141,128.0766,128.1748,4808.0
2025-01-29 11:10:00,130.5,130.6,130.35,130.55,13061.0,128.165,128.2632,128.0176,128.2141,13061.0
2025-01-29 11:15:00,130.6,130.66,130.49,130.61,10552.0,128.2632,128.3221,128.1551,128.273,10552.0
2025-01-29 11:20:00,130.64,130.71,130.46,130.46,9352.0,128.3025,128.3712,128.1257,128.1257,9352.0
2025-01-29 11:25:00,130.44,130.52,130.35,130.49,10184.0,128.106,128.1846,128.0176,128.1551,10184.0
2025-01-29 11:30:00,130.52,130.59,130.35,130.44,7854.0,128.1846,128.2533,128.0176,128.106,7854.0
2025-01-29 11:35:00,130.4,130.41,130.31,130.36,3236.0,128.0667,128.0766,127.9784,128.0275,3236.0
2025-01-29 11:40:00,130.3,130.3,130.09,130.17,9584.0,127.9685,127.9685,127.7623,127.8409,9584.0
2025-01-29 11:45:00,130.12,130.41,130.12,130.41,9251.0,127.7918,128.0766,127.7918,128.0766,9251.0
2025-01-29 11:50:00,130.41,130.49,130.29,130.46,6240.0,128.0766,128.1551,127.9587,128.1257,6240.0
2025-01-29 11:55:00,130.46,130.51,130.36,130.46,5639.0,128.1257,128.1748,128.0275,128.1257,5639.0
2025-01-29 12:00:00,130.47,130.61,130.41,130.51,5398.0,128.1355,128.273,128.0766,128.1748,5398.0
2025-01-29 12:05:00,130.55,130.64,130.48,130.58,7760.0,128.2141,128.3025,128.1453,128.2435,7760.0
2025-01-29 12:10:00,130.59,130.69,130.59,130.63,4586.0,128.2533,128.3516,128.2533,128.2926,4586.0
2025-01-29 12:15:00,130.63,130.77,130.62,130.77,5394.0,128.2926,128.4301,128.2828,128.4301,5394.0
2025-01-29 12:20:00,130.73,130.75,130.66,130.73,9272.0,128.3908,128.4105,128.3221,128.3908,9272.0
2025-01-29 12:25:00,130.74,130.8,130.68,130.68,9962.0,128.4007,128.4596,128.3417,128.3417,9962.0
2025-01-29 12:30:00,130.72,130.74,130.62,130.64,3932.0,128.381,128.4007,128.2828,128.3025,3932.0
2025-01-29 12:35:00,130.6,130.7,130.55,130.59,5406.0,128.2632,128.3614,128.2141,128.2533,5406.0
2025-01-29 12:40:00,130.62,130.65,130.54,130.65,3586.0,128.2828,128.3123,128.2042,128.3123,3586.0
2025-01-29 12:45:00,130.64,130.71,130.62,130.64,5763.0,128.3025,128.3712,128.2828,128.3025,5763.0
2025-01-29 12:50:00,130.65,130.69,130.6,130.62,5896.0,128.3123,128.3516,128.2632,128.2828,5896.0
2025-01-29 12:55:00,130.66,130.72,130.64,130.72,3672.0,128.3221,128.381,128.3025,128.381,3672.0
2025-01-29 13:00:00,130.73,130.87,130.71,130.82,7437.0,128.3908,128.5283,128.3712,128.4792,7437.0
2025-01-29 13:05:00,130.87,130.87,130.7,130.76,5058.0,128.5283,128.5283,128.3614,128.4203,5058.0
2025-01-29 13:10:00,130.8,130.84,130.76,130.81,8440.0,128.4596,128.4989,128.4203,128.4694,8440.0
2025-01-29 13:15:00,130.81,130.89,130.8,130.89,5733.0,128.4694,128.548,128.4596,128.548,5733.0
2025-01-29 13:20:00,130.86,131.01,130.86,130.97,5948.0,128.5185,128.6658,128.5185,128.6265,5948.0
2025-01-29 13:25:00,130.92,130.93,130.67,130.7,23789.0,128.5774,128.5873,128.3319,128.3614,23789.0
2025-01-29 13:30:00,130.7,130.84,130.69,130.75,6007.0,128.3614,128.4989,128.3516,128.4105,6007.0
2025-01-29 13:35:00,130.75,130.92,130.75,130.92,7377.0,128.4105,128.5774,128.4105,128.5774,7377.0
2025-01-29 13:40:00,130.92,130.94,130.83,130.84,6651.0,128.5774,128.5971,128.4891,128.4989,6651.0
2025-01-29 13:45:00,130.86,131.05,130.85,131.05,5453.0,128.5185,128.7051,128.5087,128.7051,5453.0
2025-01-29 13:50:00,131.05,131.05,130.88,130.91,9711.0,128.7051,128.7051,128.5382,128.5676,9711.0
2025-01-29 13:55:00,130.89,130.9,130.73,130.73,7271.0,128.548,128.5578,128.3908,128.3908,7271.0
2025-01-29 14:00:00,130.72,130.72,130.39,130.5,8787.0,128.381,128.381,128.0569,128.165,8787.0
2025-01-29 14:05:00,130.51,130.55,130.4,130.5,6883.0,128.1748,128.2141,128.0667,128.165,6883.0
2025-01-29 14:10:00,130.49,130.62,130.45,130.57,8115.0,128.1551,128.2828,128.1159,128.2337,8115.0
2025-01-29 14:15:00,130.58,130.65,130.42,130.42,18344.0,128.2435,128.3123,128.0864,128.0864,18344.0
2025-01-29 14:20:00,130.44,130.47,130.3,130.46,7703.0,128.106,128.1355,127.9685,128.1257,7703.0
2025-01-29 14:25:00,130.46,130.55,130.4,130.55,5273.0,128.1257,128.2141,128.0667,128.2141,5273.0
2025-01-29 14:30:00,130.54,130.7,130.51,130.64,9016.0,128.2042,128.3614,128.1748,128.3025,9016.0
2025-01-29 14:35:00,130.59,130.66,130.5,130.59,6855.0,128.2533,128.3221,128.165,128.2533,6855.0
2025-01-29 14:40:00,130.59,130.7,130.34,130.41,9303.0,128.2533,128.3614,128.0078,128.0766,9303.0
2025-01-29 14:45:00,130.38,130.58,130.35,130.55,6815.0,128.0471,128.2435,128.0176,128.2141,6815.0
2025-01-29 14:50:00,130.48,130.61,130.45,130.55,7639.0,128.1453,128.273,128.1159,128.2141,7639.0
2025-01-29 14:55:00,130.54,130.57,130.39,130.5,7302.0,128.2042,128.2337,128.0569,128.165,7302.0
2025-01-29 15:00:00,130.46,130.55,130.43,130.46,7473.0,128.1257,128.2141,128.0962,128.1257,7473.0
2025-01-29 15:05:00,130.42,130.44,130.28,130.31,8004.0,128.0864,128.106,127.9489,127.9784,8004.0
2025-01-29 15:10:00,130.31,130.42,130.29,130.35,14443.0,127.9784,128.0864,127.9587,128.0176,14443.0
2025-01-29 15:15:00,130.34,130.34,130.17,130.29,20572.0,128.0078,128.0078,127.8409,127.9587,20572.0
2025-01-29 15:20:00,130.28,130.35,130.21,130.23,16435.0,127.9489,128.0176,127.8801,127.8998,16435.0
2025-01-29 15:25:00,130.23,130.3,130.1,130.11,10861.0,127.8998,127.9685,127.7721,127.7819,10861.0
2025-01-29 15:30:00,130.09,130.18,130.03,130.08,16185.0,127.7623,127.8507,127.7034,127.7525,16185.0
2025-01-29 15:35:00,130.06,130.07,129.84,129.87,16894.0,127.7328,127.7427,127.5168,127.5462,16894.0
2025-01-29 15:40:00,129.87,130.11,129.86,130.04,16927.0,127.5462,127.7819,127.5364,127.7132,16927.0
2025-01-29 15:45:00,130.01,130.01,129.7,129.82,17863.0,127.6837,127.6837,127.3793,127.4971,17863.0
2025-01-29 15:50:00,129.83,130.0,129.69,129.72,25990.0,127.5069,127.6739,127.3695,127.3989,25990.0
2025-01-29 15:55:00,129.73,129.79,129.59,129.7,109159.0,127.4087,127.4677,127.2712,127.3793,109159.0
2025-01-30 09:30:00,131.0,131.24,130.33,130.72,34060.0,128.656,128.8917,127.998,128.381,34060.0
2025-01-30 09:35:00,130.72,131.1,130.69,131.08,9088.0,128.381,128.7542,128.3516,128.7346,9088.0
2025-01-30 09:40:00,131.12,131.17,130.93,131.1,5206.0,128.7739,128.823,128.5873,128.7542,5206.0
2025-01-30 09:45:00,130.99,131.09,130.8,130.8,7366.0,128.6462,128.7444,128.4596,128.4596,7366.0
2025-01-30 09:50:00,130.71,131.01,130.63,130.88,5963.0,128.3712,128.6658,128.2926,128.5382,5963.0
2025-01-30 09:55:00,130.85,130.91,130.66,130.85,6731.0,128.5087,128.5676,128.3221,128.5087,6731.0
2025-01-30 10:00:00,130.85,130.93,130.65,130.89,7832.0,128.5087,128.5873,128.3123,128.548,7832.0
2025-01-30 10:05:00,130.97,131.05,130.72,130.92,8066.0,128.6265,128.7051,128.381,128.5774,8066.0
2025-01-30 10:10:00,130.94,131.12,130.82,131.07,11047.0,128.5971,128.7739,128.4792,128.7248,11047.0
2025-01-30 10:15:00,131.07,131.25,130.98,131.19,9592.0,128.7248,128.9015,128.6364,128.8426,9592.0
2025-01-30 10:20:00,131.18,131.3,131.05,131.08,10382.0,128.8328,128.9506,128.7051,128.7346,10382.0
2025-01-30 10:25:00,131.12,131.2,131.0,131.0,4813.0,128.7739,128.8524,128.656,128.656,4813.0
2025-01-30 10:30:00,131.03,131.13,130.93,131.04,9694.0,128.6855,128.7837,128.5873,128.6953,9694.0
2025-01-30 10:35:00,130.97,131.18,130.96,131.16,8939.0,128.6265,128.8328,128.6167,128.8131,8939.0
2025-01-30 10:40:00,131.1,131.23,131.03,131.21,5565.0,128.7542,128.8819,128.6855,128.8623,5565.0
2025-01-30 10:45:00,131.22,131.28,130.99,131.07,7114.0,128.8721,128.931,128.6462,128.7248,7114.0
2025-01-30 10:50:00,131.08,131.28,131.07,131.28,5397.0,128.7346,128.931,128.7248,128.931,5397.0
2025-01-30 10:55:00,131.23,131.34,131.15,131.3,25916.0,128.8819,128.9899,128.8033,128.9506,25916.0
2025-01-30 11:00:00,131.3,131.34,131.14,131.27,20832.0,128.9506,128.9899,128.7935,128.9212,20832.0
2025-01-30 11:05:00,131.24,131.43,131.23,131.33,18520.0,128.8917,129.0783,128.8819,128.9801,18520.0
2025-01-30 11:10:00,131.31,131.43,131.29,131.43,4208.0,128.9605,129.0783,128.9408,129.0783,4208.0
2025-01-30 11:15:00,131.38,131.38,131.17,131.17,3131.0,129.0292,129.0292,128.823,128.823,3131.0
2025-01-30 11:20:00,131.21,131.21,131.03,131.03,6040.0,128.8623,128.8623,128.6855,128.6855,6040.0
2025-01-30 11:25:00,131.03,131.03,130.94,131.03,10167.0,128.6855,128.6855,128.5971,128.6855,10167.0
2025-01-30 11:30:00,130.98,130.98,130.69,130.7,7078.0,128.6364,128.6364,128.3516,128.3614,7078.0
2025-01-30 11:35:00,130.66,130.71,130.58,130.66,4706.0,128.3221,128.3712,128.2435,128.3221,4706.0
2025-01-30 11:40:00,130.68,130.72,130.41,130.49,4944.0,128.3417,128.381,128.0766,128.1551,4944.0
2025-01-30 11:45:00,130.54,130.54,130.45,130.48,3442.0,128.2042,128.2042,128.1159,128.1453,3442.0
2025-01-30 11:50:00,130.46,130.5,130.32,130.35,5368.0,128.1257,128.165,127.9882,128.0176,5368.0
2025-01-30 11:55:00,130.36,130.45,130.31,130.37,4688.0,128.0275,128.1159,127.9784,128.0373,4688.0
2025-01-30 12:00:00,130.41,130.53,130.37,130.49,4337.0,128.0766,128.1944,128.0373,128.1551,4337.0
2025-01-30 12:05:00,130.5,130.62,130.49,130.59,6320.0,128.165,128.2828,128.1551,128.2533,6320.0
2025-01-30 12:10:00,130.59,130.69,130.53,130.53,10369.0,128.2533,128.3516,128.1944,128.1944,10369.0
2025-01-30 12:15:00,130.48,130.56,130.47,130.54,4434.0,128.1453,128.2239,128.1355,128.2042,4434.0
2025-01-30 12:20:00,130.54,130.57,130.47,130.56,4191.0,128.2042,128.2337,128.1355,128.2239,4191.0
2025-01-30 12:25:00,130.57,130.6,130.53,130.6,3733.0,128.2337,128.2632,128.1944,128.2632,3733.0
2025-01-30 12:30:00,130.58,130.63,130.54,130.63,6551.0,128.2435,128.2926,128.2042,128.2926,6551.0
2025-01-30 12:35:00,130.61,130.74,130.61,130.72,3064.0,128.273,128.4007,128.273,128.381,3064.0
2025-01-30 12:40:00,130.72,130.84,130.69,130.81,15335.0,128.381,128.4989,128.3516,128.4694,15335.0
2025-01-30 12:45:00,130.77,130.88,130.77,130.85,3223.0,128.4301,128.5382,128.4301,128.5087,3223.0
2025-01-30 12:50:00,130.85,130.98,130.84,130.98,5046.0,128.5087,128.6364,128.4989,128.6364,5046.0
2025-01-30 12:55:00,130.95,130.96,130.91,130.94,1900.0,128.6069,128.6167,128.5676,128.5971,1900.0
2025-01-30 13:00:00,130.91,131.05,130.88,131.01,5343.0,128.5676,128.7051,128.5382,128.6658,5343.0
2025-01-30 13:05:00,131.02,131.02,130.9,130.93,6253.0,128.6757,128.6757,128.5578,128.5873,6253.0
2025-01-30 13:10:00,130.92,130.93,130.88,130.93,4218.0,128.5774,128.5873,128.5382,128.5873,4218.0
2025-01-30 13:15:00,130.93,131.06,130.93,131.06,7826.0,128.5873,128.7149,128.5873,128.7149,7826.0
2025-01-30 13:20:00,131.08,131.09,130.97,130.97,4210.0,128.7346,128.7444,128.6265,128.6265,4210.0
2025-01-30 13:25:00,130.97,131.07,130.97,131.0,5862.0,128.6265,128.7248,128.6265,128.656,5862.0
2025-01-30 13:30:00,131.0,131.04,130.88,130.91,7130.0,128.656,128.6953,128.5382,128.5676,7130.0
2025-01-30 13:35:00,130.89,130.99,130.88,130.96,6648.0,128.548,128.6462,128.5382,128.6167,6648.0
2025-01-30 13:40:00,130.96,130.96,130.86,130.86,5333.0,128.6167,128.6167,128.5185,128.5185,5333.0
2025-01-30 13:45:00,130.88,130.91,130.83,130.85,4117.0,128.5382,128.5676,128.4891,128.5087,4117.0
2025-01-30 13:50:00,130.85,130.87,130.81,130.81,4202.0,128.5087,128.5283,128.4694,128.4694,4202.0
2025-01-30 13:55:00,130.8,130.88,130.78,130.83,10147.0,128.4596,128.5382,128.4399,128.4891,10147.0
2025-01-30 14:00:00,130.85,130.97,130.85,130.92,4532.0,128.5087,128.6265,128.5087,128.5774,4532.0
2025-01-30 14:05:00,130.92,131.06,130.9,131.04,4843.0,128.5774,128.7149,128.5578,128.6953,4843.0
2025-01-30 14:10:00,131.01,131.01,130.92,130.92,7751.0,128.6658,128.6658,128.5774,128.5774,7751.0
2025-01-30 14:15:00,130.93,130.93,130.84,130.86,4183.0,128.5873,128.5873,128.4989,128.5185,4183.0
2025-01-30 14:20:00,130.84,130.98,130.84,130.96,5180.0,128.4989,128.6364,128.4989,128.6167,5180.0
2025-01-30 14:25:00,130.96,130.99,130.88,130.89,5885.0,128.6167,128.6462,128.5382,128.548,5885.0
2025-01-30 14:30:00,130.84,130.88,130.81,130.82,5242.0,128.4989,128.5382,128.4694,128.4792,5242.0
2025-01-30 14:35:00,130.81,130.83,130.74,130.78,4313.0,128.4694,128.4891,128.4007,128.4399,4313.0
2025-01-30 14:40:00,130.79,130.82,130.72,130.72,3526.0,128.4498,128.4792,128.381,128.381,3526.0
2025-01-30 14:45:00,130.69,130.72,130.64,130.66,5357.0,128.3516,128.381,128.3025,128.3221,5357.0
2025-01-30 14:50:00,130.66,130.67,130.57,130.67,5817.0,128.3221,128.3319,128.2337,128.3319,5817.0
2025-01-30 14:55:00,130.68,130.72,130.66,130.72,5506.0,128.3417,128.381,128.3221,128.381,5506.0
2025-01-30 15:00:00,130.71,130.74,130.64,130.7,5237.0,128.3712,128.4007,128.3025,128.3614,5237.0
2025-01-30 15:05:00,130.66,130.66,130.53,130.53,10458.0,128.3221,128.3221,128.1944,128.1944,10458.0
2025-01-30 15:10:00,130.53,130.6,130.53,130.6,10047.0,128.1944,128.2632,128.1944,128.2632,10047.0
2025-01-30 15:15:00,130.62,130.71,130.62,130.66,8524.0,128.2828,128.3712,128.2828,128.3221,8524.0
2025-01-30 15:20:00,130.67,130.73,130.66,130.72,6168.0,128.3319,128.3908,128.3221,128.381,6168.0
2025-01-30 15:25:00,130.72,130.73,130.64,130.71,26894.0,128.381,128.3908,128.3025,128.3712,26894.0
2025-01-30 15:30:00,130.69,130.8,130.65,130.77,11123.0,128.3516,128.4596,128.3123,128.4301,11123.0
2025-01-30 15:35:00,130.77,130.78,130.47,130.49,20500.0,128.4301,128.4399,128.1355,128.1551,20500.0
2025-01-30 15:40:00,130.46,130.46,129.94,129.95,13478.0,128.1257,128.1257,127.615,127.6248,13478.0
2025-01-30 15:45:00,129.97,130.3,129.96,130.3,18916.0,127.6444,127.9685,127.6346,127.9685,18916.0
2025-01-30 15:50:00,130.31,130.66,130.31,130.61,33921.0,127.9784,128.3221,127.9784,128.273,33921.0
2025-01-30 15:55:00,130.59,130.88,130.59,130.85,137107.0,128.2533,128.5382,128.2533,128.5087,137107.0
2025-01-31 09:30:00,129.08,129.94,128.91,129.75,43767.0,126.7704,127.615,126.6034,127.4284,43767.0
2025-01-31 09:35:00,129.68,130.91,129.68,130.62,45312.0,127.3596,128.5676,127.3596,128.2828,45312.0
2025-01-31 09:40:00,130.62,130.67,130.2,130.2,7554.0,128.2828,128.3319,127.8703,127.8703,7554.0
2025-01-31 09:45:00,130.27,130.43,130.05,130.38,13798.0,127.9391,128.0962,127.723,128.0471,13798.0
2025-01-31 09:50:00,130.36,130.38,130.18,130.28,12076.0,128.0275,128.0471,127.8507,127.9489,12076.0
2025-01-31 09:55:00,130.28,130.49,130.28,130.42,5794.0,127.9489,128.1551,127.9489,128.0864,5794.0
2025-01-31 10:00:00,130.44,130.78,130.33,130.7,13315.0,128.106,128.4399,127.998,128.3614,13315.0
2025-01-31 10:05:00,130.69,130.88,130.53,130.77,7330.0,128.3516,128.5382,128.1944,128.4301,7330.0
2025-01-31 10:10:00,130.76,130.76,130.54,130.71,5369.0,128.4203,128.4203,128.2042,128.3712,5369.0
2025-01-31 10:15:00,130.71,130.86,130.65,130.86,12768.0,128.3712,128.5185,128.3123,128.5185,12768.0
2025-01-31 10:20:00,130.82,130.89,130.71,130.88,8300.0,128.4792,128.548,128.3712,128.5382,8300.0
2025-01-31 10:25:00,130.84,130.91,130.79,130.82,6017.0,128.4989,128.5676,128.4498,128.4792,6017.0
2025-01-31 10:30:00,130.83,130.94,130.82,130.83,3521.0,128.4891,128.5971,128.4792,128.4891,3521.0
2025-01-31 10:35:00,130.79,130.83,130.7,130.7,5301.0,128.4498,128.4891,128.3614,128.3614,5301.0
2025-01-31 10:40:00,130.68,130.88,130.63,130.68,7582.0,128.3417,128.5382,128.2926,128.3417,7582.0
2025-01-31 10:45:00,130.66,130.82,130.66,130.77,14057.0,128.3221,128.4792,128.3221,128.4301,14057.0
2025-01-31 10:50:00,130.77,130.91,130.73,130.81,6960.0,128.4301,128.5676,128.3908,128.4694,6960.0
2025-01-31 10:55:00,130.82,130.89,130.72,130.86,9006.0,128.4792,128.548,128.381,128.5185,9006.0
2025-01-31 11:00:00,130.86,130.88,130.78,130.82,3453.0,128.5185,128.5382,128.4399,128.4792,3453.0
2025-01-31 11:05:00,130.9,131.04,130.86,130.98,4799.0,128.5578,128.6953,128.5185,128.6364,4799.0
2025-01-31 11:10:00,130.98,131.02,130.83,130.85,15472.0,128.6364,128.6757,128.4891,128.5087,15472.0
2025-01-31 11:15:00,130.85,130.89,130.75,130.75,8450.0,128.5087,128.548,128.4105,128.4105,8450.0
2025-01-31 11:20:00,130.78,130.86,130.71,130.76,8939.0,128.4399,128.5185,128.3712,128.4203,8939.0
2025-01-31 11:25:00,130.72,130.72,130.55,130.56,9506.0,128.381,128.381,128.2141,128.2239,9506.0
2025-01-31 11:30:00,130.56,130.68,130.5,130.57,15970.0,128.2239,128.3417,128.165,128.2337,15970.0
2025-01-31 11:35:00,130.55,130.77,130.46,130.77,5359.0,128.2141,128.4301,128.1257,128.4301,5359.0
2025-01-31 11:40:00,130.75,131.05,130.75,130.98,7633.0,128.4105,128.7051,128.4105,128.6364,7633.0
2025-01-31 11:45:00,131.0,131.0,130.73,130.82,5368.0,128.656,128.656,128.3908,128.4792,5368.0
2025-01-31 11:50:00,130.81,130.82,130.69,130.76,7969.0,128.4694,128.4792,128.3516,128.4203,7969.0
2025-01-31 11:55:00,130.78,130.89,130.78,130.81,3056.0,128.4399,128.548,128.4399,128.4694,3056.0
2025-01-31 12:00:00,130.79,130.88,130.79,130.81,4777.0,128.4498,128.5382,128.4498,128.4694,4777.0
2025-01-31 12:05:00,130.76,130.81,130.64,130.76,8045.0,128.4203,128.4694,128.3025,128.4203,8045.0
2025-01-31 12:10:00,130.72,130.73,130.66,130.67,1094.0,128.381,128.3908,128.3221,128.3319,1094.0
2025-01-31 12:15:00,130.7,131.02,130.7,131.02,19764.0,128.3614,128.6757,128.3614,128.6757,19764.0
2025-01-31 12:20:00,131.02,131.08,131.02,131.02,2801.0,128.6757,128.7346,128.6757,128.6757,2801.0
2025-01-31 12:25:00,131.03,131.07,130.93,130.93,4539.0,128.6855,128.7248,128.5873,128.5873,4539.0
2025-01-31 12:30:00,130.96,131.03,130.95,130.99,2241.0,128.6167,128.6855,128.6069,128.6462,2241.0
2025-01-31 12:35:00,131.03,131.07,131.0,131.0,1753.0,128.6855,128.7248,128.656,128.656,1753.0
2025-01-31 12:40:00,130.96,131.05,130.87,130.94,2995.0,128.6167,128.7051,128.5283,128.5971,2995.0
2025-01-31 12:45:00,130.98,131.0,130.91,130.92,3914.0,128.6364,128.656,128.5676,128.5774,3914.0
2025-01-31 12:50:00,130.95,130.99,130.85,130.85,4371.0,128.6069,128.6462,128.5087,128.5087,4371.0
2025-01-31 12:55:00,130.87,130.87,130.74,130.77,4013.0,128.5283,128.5283,128.4007,128.4301,4013.0
2025-01-31 13:00:00,130.79,130.81,130.74,130.78,5777.0,128.4498,128.4694,128.4007,128.4399,5777.0
2025-01-31 13:05:00,130.78,130.79,130.71,130.77,3224.0,128.4399,128.4498,128.3712,128.4301,3224.0
2025-01-31 13:10:00,130.8,130.8,130.65,130.72,3833.0,128.4596,128.4596,128.3123,128.381,3833.0
2025-01-31 13:15:00,130.73,130.77,130.63,130.63,3899.0,128.3908,128.4301,128.2926,128.2926,3899.0
2025-01-31 13:20:00,130.6,130.69,130.53,130.53,4569.0,128.2632,128.3516,128.1944,128.1944,4569.0
2025-01-31 13:25:00,130.53,130.6,130.49,130.59,5602.0,128.1944,128.2632,128.1551,128.2533,5602.0
2025-01-31 13:30:00,130.6,130.67,130.35,130.4,13887.0,128.2632,128.3319,128.0176,128.0667,13887.0
2025-01-31 13:35:00,130.42,130.53,130.31,130.34,6842.0,128.0864,128.1944,127.9784,128.0078,6842.0
2025-01-31 13:40:00,130.35,130.41,130.3,130.4,4839.0,128.0176,128.0766,127.9685,128.0667,4839.0
2025-01-31 13:45:00,130.4,130.41,130.25,130.28,5083.0,128.0667,128.0766,127.9194,127.9489,5083.0
2025-01-31 13:50:00,130.32,130.34,130.21,130.21,3455.0,127.9882,128.0078,127.8801,127.8801,3455.0
2025-01-31 13:55:00,130.21,130.24,130.12,130.18,3253.0,127.8801,127.9096,127.7918,127.8507,3253.0
2025-01-31 14:00:00,130.15,130.15,129.86,129.91,11604.0,127.8212,127.8212,127.5364,127.5855,11604.0
2025-01-31 14:05:00,129.94,129.96,129.82,129.86,19261.0,127.615,127.6346,127.4971,127.5364,19261.0
2025-01-31 14:10:00,129.88,130.01,129.87,129.94,4264.0,127.5561,127.6837,127.5462,127.615,4264.0
2025-01-31 14:15:00,129.93,130.1,129.92,130.09,7613.0,127.6052,127.7721,127.5953,127.7623,7613.0
2025-01-31 14:20:00,130.06,130.1,130.0,130.09,6879.0,127.7328,127.7721,127.6739,127.7623,6879.0
2025-01-31 14:25:00,130.09,130.13,130.06,130.12,7725.0,127.7623,127.8016,127.7328,127.7918,7725.0
2025-01-31 14:30:00,130.13,130.21,130.13,130.19,6217.0,127.8016,127.8801,127.8016,127.8605,6217.0
2025-01-31 14:35:00,130.18,130.28,130.15,130.28,6625.0,127.8507,127.9489,127.8212,127.9489,6625.0
2025-01-31 14:40:00,130.26,130.33,130.21,130.23,9296.0,127.9293,127.998,127.8801,127.8998,9296.0
2025-01-31 14:45:00,130.24,130.33,130.24,130.33,5823.0,127.9096,127.998,127.9096,127.998,5823.0
2025-01-31 14:50:00,130.31,130.42,130.27,130.42,6359.0,127.9784,128.0864,127.9391,128.0864,6359.0
2025-01-31 14:55:00,130.43,130.46,130.38,130.42,5991.0,128.0962,128.1257,128.0471,128.0864,5991.0
2025-01-31 15:00:00,130.4,130.41,130.25,130.26,6551.0,128.0667,128.0766,127.9194,127.9293,6551.0
2025-01-31 15:05:00,130.25,130.31,130.18,130.18,5439.0,127.9194,127.9784,127.8507,127.8507,5439.0
2025-01-31 15:10:00,130.17,130.37,130.13,130.29,8358.0,127.8409,128.0373,127.8016,127.9587,8358.0
2025-01-31 15:15:00,130.34,130.46,130.22,130.22,20293.0,128.0078,128.1257,127.89,127.89,20293.0
2025-01-31 15:20:00,130.22,130.28,130.12,130.16,19588.0,127.89,127.9489,127.7918,127.831,19588.0
2025-01-31 15:25:00,130.19,130.24,130.12,130.14,43062.0,127.8605,127.9096,127.7918,127.8114,43062.0
2025-01-31 15:30:00,130.19,130.27,130.12,130.23,19968.0,127.8605,127.9391,127.7918,127.8998,19968.0
2025-01-31 15:35:00,130.2,130.24,130.11,130.19,19703.0,127.8703,127.9096,127.7819,127.8605,19703.0
2025-01-31 15:40:00,130.22,130.41,130.19,130.38,22890.0,127.89,128.0766,127.8605,128.0471,22890.0
2025-01-31 15:45:00,130.36,130.53,130.28,130.51,25118.0,128.0275,128.1944,127.9489,128.1748,25118.0
2025-01-31 15:50:00,130.48,130.53,130.08,130.25,142060.0,128.1453,128.1944,127.7525,127.9194,142060.0
2025-01-31 15:55:00,130.27,130.42,129.89,129.97,522347.0,127.9391,128.0864,127.5659,127.6444,522347.0
2025-02-03 09:30:00,129.59,129.95,129.31,129.84,47117.0,127.2712,127.6248,126.9963,127.5168,47117.0
2025-02-03 09:35:00,129.94,130.3,129.87,130.15,20240.0,127.615,127.9685,127.5462,127.8212,20240.0
2025-02-03 09:40:00,130.15,130.18,129.22,129.37,16145.0,127.8212,127.8507,126.9079,127.0552,16145.0
2025-02-03 09:45:00,129.43,129.57,129.33,129.44,9261.0,127.1141,127.2516,127.0159,127.1239,9261.0
2025-02-03 09:50:00,129.41,129.46,129.3,129.36,12668.0,127.0945,127.1436,126.9864,127.0454,12668.0
2025-02-03 09:55:00,129.31,129.49,129.21,129.38,19908.0,126.9963,127.173,126.898,127.065,19908.0
2025-02-03 10:00:00,129.31,129.93,129.21,129.86,11770.0,126.9963,127.6052,126.898,127.5364,11770.0
2025-02-03 10:05:00,129.91,130.12,129.86,129.91,11844.0,127.5855,127.7918,127.5364,127.5855,11844.0
2025-02-03 10:10:00,129.99,130.58,129.99,130.58,8145.0,127.6641,128.2435,127.6641,128.2435,8145.0
2025-02-03 10:15:00,130.58,130.58,130.35,130.45,12307.0,128.2435,128.2435,128.0176,128.1159,12307.0
2025-02-03 10:20:00,130.5,131.13,130.35,131.02,13139.0,128.165,128.7837,128.0176,128.6757,13139.0
2025-02-03 10:25:00,131.02,131.31,130.96,131.31,15536.0,128.6757,128.9605,128.6167,128.9605,15536.0
2025-02-03 10:30:00,131.26,131.31,130.79,130.87,19001.0,128.9114,128.9605,128.4498,128.5283,19001.0
2025-02-03 10:35:00,130.88,130.96,130.63,130.64,12762.0,128.5382,128.6167,128.2926,128.3025,12762.0
2025-02-03 10:40:00,130.58,130.6,130.36,130.36,7758.0,128.2435,128.2632,128.0275,128.0275,7758.0
2025-02-03 10:45:00,130.48,130.63,130.38,130.55,7814.0,128.1453,128.2926,128.0471,128.2141,7814.0
2025-02-03 10:50:00,130.56,130.68,130.26,130.28,8736.0,128.2239,128.3417,127.9293,127.9489,8736.0
2025-02-03 10:55:00,130.28,130.35,130.05,130.12,8981.0,127.9489,128.0176,127.723,127.7918,8981.0
2025-02-03 11:00:00,130.18,130.36,130.13,130.21,9238.0,127.8507,128.0275,127.8016,127.8801,9238.0
2025-02-03 11:05:00,130.25,130.25,129.92,129.96,6158.0,127.9194,127.9194,127.5953,127.6346,6158.0
2025-02-03 11:10:00,129.96,130.25,129.91,130.23,12129.0,127.6346,127.9194,127.5855,127.8998,12129.0
2025-02-03 11:15:00,130.27,130.29,130.07,130.28,7017.0,127.9391,127.9587,127.7427,127.9489,7017.0
2025-02-03 11:20:00,130.22,130.41,130.2,130.32,11823.0,127.89,128.0766,127.8703,127.9882,11823.0
2025-02-03 11:25:00,130.34,130.34,130.09,130.15,8430.0,128.0078,128.0078,127.7623,127.8212,8430.0
2025-02-03 11:30:00,130.18,130.3,130.18,130.26,6557.0,127.8507,127.9685,127.8507,127.9293,6557.0
2025-02-03 11:35:00,130.29,130.43,130.29,130.39,6773.0,127.9587,128.0962,127.9587,128.0569,6773.0
2025-02-03 11:40:00,130.38,130.43,130.27,130.29,8008.0,128.0471,128.0962,127.9391,127.9587,8008.0
2025-02-03 11:45:00,130.25,130.3,130.04,130.08,8708.0,127.9194,127.9685,127.7132,127.7525,8708.0
2025-02-03 11:50:00,130.09,130.11,130.01,130.02,3041.0,127.7623,127.7819,127.6837,127.6935,3041.0
2025-02-03 11:55:00,130.02,130.06,129.92,129.92,13543.0,127.6935,127.7328,127.5953,127.5953,13543.0
2025-02-03 12:00:00,129.91,129.91,129.71,129.82,10914.0,127.5855,127.5855,127.3891,127.4971,10914.0
2025-02-03 12:05:00,129.83,129.96,129.83,129.89,15028.0,127.5069,127.6346,127.5069,127.5659,15028.0
2025-02-03 12:10:00,129.87,129.9,129.77,129.82,13022.0,127.5462,127.5757,127.448,127.4971,13022.0
2025-02-03 12:15:00,129.79,129.99,129.77,129.99,21421.0,127.4677,127.6641,127.448,127.6641,21421.0
2025-02-03 12:20:00,129.98,130.2,129.98,130.18,7651.0,127.6543,127.8703,127.6543,127.8507,7651.0
2025-02-03 12:25:00,130.2,130.26,130.1,130.1,9020.0,127.8703,127.9293,127.7721,127.7721,9020.0
2025-02-03 12:30:00,130.08,130.08,129.92,129.97,11899.0,127.7525,127.7525,127.5953,127.6444,11899.0
2025-02-03 12:35:00,129.93,129.98,129.79,129.85,9217.0,127.6052,127.6543,127.4677,127.5266,9217.0
2025-02-03 12:40:00,129.85,129.92,129.81,129.85,4534.0,127.5266,127.5953,127.4873,127.5266,4534.0
2025-02-03 12:45:00,129.85,129.92,129.82,129.89,5205.0,127.5266,127.5953,127.4971,127.5659,5205.0
2025-02-03 12:50:00,129.88,129.99,129.85,129.92,5658.0,127.5561,127.6641,127.5266,127.5953,5658.0
2025-02-03 12:55:00,129.92,130.05,129.9,130.05,22702.0,127.5953,127.723,127.5757,127.723,22702.0
2025-02-03 13:00:00,130.05,130.05,129.89,129.91,5741.0,127.723,127.723,127.5659,127.5855,5741.0
2025-02-03 13:05:00,129.93,130.11,129.91,130.0,9006.0,127.6052,127.7819,127.5855,127.6739,9006.0
2025-02-03 13:10:00,130.01,130.18,130.0,130.16,9776.0,127.6837,127.8507,127.6739,127.831,9776.0
2025-02-03 13:15:00,130.16,130.32,130.15,130.32,12662.0,127.831,127.9882,127.8212,127.9882,12662.0
2025-02-03 13:20:00,130.32,130.41,130.27,130.41,12564.0,127.9882,128.0766,127.9391,128.0766,12564.0
2025-02-03 13:25:00,130.42,130.61,130.42,130.5,15256.0,128.0864,128.273,128.0864,128.165,15256.0
2025-02-03 13:30:00,130.52,130.6,130.5,130.58,9257.0,128.1846,128.2632,128.165,128.2435,9257.0
2025-02-03 13:35:00,130.57,130.57,130.4,130.41,3786.0,128.2337,128.2337,128.0667,128.0766,3786.0
2025-02-03 13:40:00,130.42,130.42,130.28,130.29,9667.0,128.0864,128.0864,127.9489,127.9587,9667.0
2025-02-03 13:45:00,130.31,130.31,130.15,130.15,35660.0,127.9784,127.9784,127.8212,127.8212,35660.0
2025-02-03 13:50:00,130.18,130.22,130.13,130.13,7292.0,127.8507,127.89,127.8016,127.8016,7292.0
2025-02-03 13:55:00,130.15,130.18,130.11,130.15,11802.0,127.8212,127.8507,127.7819,127.8212,11802.0
2025-02-03 14:00:00,130.16,130.3,130.15,130.29,7489.0,127.831,127.9685,127.8212,127.9587,7489.0
2025-02-03 14:05:00,130.29,130.35,130.29,130.33,6361.0,127.9587,128.0176,127.9587,127.998,6361.0
2025-02-03 14:10:00,130.31,130.4,130.31,130.37,5840.0,127.9784,128.0667,127.9784,128.0373,5840.0
2025-02-03 14:15:00,130.36,130.45,130.33,130.44,9743.0,128.0275,128.1159,127.998,128.106,9743.0
2025-02-03 14:20:00,130.44,130.52,130.43,130.51,18784.0,128.106,128.1846,128.0962,128.1748,18784.0
2025-02-03 14:25:00,130.51,130.52,130.33,130.36,14663.0,128.1748,128.1846,127.998,128.0275,14663.0
2025-02-03 14:30:00,130.34,130.42,130.3,130.31,9723.0,128.0078,128.0864,127.9685,127.9784,9723.0
2025-02-03 14:35:00,130.28,130.29,130.19,130.22,7124.0,127.9489,127.9587,127.8605,127.89,7124.0
2025-02-03 14:40:00,130.19,130.26,130.15,130.24,10751.0,127.8605,127.9293,127.8212,127.9096,10751.0
2025-02-03 14:45:00,130.26,130.3,130.26,130.3,2814.0,127.9293,127.9685,127.9293,127.9685,2814.0
2025-02-03 14:50:00,130.31,130.37,130.26,130.29,5162.0,127.9784,128.0373,127.9293,127.9587,5162.0
2025-02-03 14:55:00,130.25,130.3,130.23,130.3,9320.0,127.9194,127.9685,127.8998,127.9685,9320.0
2025-02-03 15:00:00,130.3,130.33,130.2,130.21,4921.0,127.9685,127.998,127.8703,127.8801,4921.0
2025-02-03 15:05:00,130.19,130.22,130.15,130.16,9932.0,127.8605,127.89,127.8212,127.831,9932.0
2025-02-03 15:10:00,130.16,130.17,130.02,130.09,6750.0,127.831,127.8409,127.6935,127.7623,6750.0
2025-02-03 15:15:00,130.1,130.11,130.04,130.1,10294.0,127.7721,127.7819,127.7132,127.7721,10294.0
2025-02-03 15:20:00,130.08,130.1,129.93,129.93,13910.0,127.7525,127.7721,127.6052,127.6052,13910.0
2025-02-03 15:25:00,129.91,129.99,129.9,129.96,9076.0,127.5855,127.6641,127.5757,127.6346,9076.0
2025-02-03 15:30:00,129.96,130.06,129.93,130.03,19672.0,127.6346,127.7328,127.6052,127.7034,19672.0
2025-02-03 15:35:00,130.03,130.16,129.93,130.07,15729.0,127.7034,127.831,127.6052,127.7427,15729.0
2025-02-03 15:40:00,130.05,130.31,130.05,130.29,18597.0,127.723,127.9784,127.723,127.9587,18597.0
2025-02-03 15:45:00,130.31,130.53,130.28,130.5,17404.0,127.9784,128.1944,127.9489,128.165,17404.0
2025-02-03 15:50:00,130.53,130.78,130.5,130.54,42318.0,128.1944,128.4399,128.165,128.2042,42318.0
2025-02-03 15:55:00,130.56,130.56,130.38,130.47,130910.0,128.2239,128.2239,128.0471,128.1355,130910.0
2025-02-04 09:30:00,130.13,130.26,129.34,129.54,36912.0,127.8016,127.9293,127.0257,127.2221,36912.0
2025-02-04 09:35:00,129.47,129.58,128.7,128.78,7372.0,127.1534,127.2614,126.3972,126.4757,7372.0
2025-02-04 09:40:00,128.88,129.32,128.88,129.29,7832.0,126.5739,127.0061,126.5739,126.9766,7832.0
2025-02-04 09:45:00,129.34,129.84,129.31,129.68,5887.0,127.0257,127.5168,126.9963,127.3596,5887.0
2025-02-04 09:50:00,129.76,129.87,129.68,129.75,3837.0,127.4382,127.5462,127.3596,127.4284,3837.0
2025-02-04 09:55:00,129.71,129.97,129.67,129.9,5783.0,127.3891,127.6444,127.3498,127.5757,5783.0
2025-02-04 10:00:00,129.94,130.29,129.78,130.07,9920.0,127.615,127.9587,127.4578,127.7427,9920.0
2025-02-04 10:05:00,130.12,130.16,129.95,130.06,12194.0,127.7918,127.831,127.6248,127.7328,12194.0
2025-02-04 10:10:00,130.06,130.47,130.06,130.37,7056.0,127.7328,128.1355,127.7328,128.0373,7056.0
2025-02-04 10:15:00,130.34,130.74,130.34,130.58,11737.0,128.0078,128.4007,128.0078,128.2435,11737.0
2025-02-04 10:20:00,130.59,130.66,130.1,130.1,5475.0,128.2533,128.3221,127.7721,127.7721,5475.0
2025-02-04 10:25:00,130.14,130.17,129.97,129.99,3134.0,127.8114,127.8409,127.6444,127.6641,3134.0
2025-02-04 10:30:00,129.94,130.24,129.94,130.09,8192.0,127.615,127.9096,127.615,127.7623,8192.0
2025-02-04 10:35:00,130.13,130.21,130.03,130.04,5597.0,127.8016,127.8801,127.7034,127.7132,5597.0
2025-02-04 10:40:00,130.01,130.26,129.94,130.24,6314.0,127.6837,127.9293,127.615,127.9096,6314.0
2025-02-04 10:45:00,130.26,130.35,130.04,130.07,20855.0,127.9293,128.0176,127.7132,127.7427,20855.0
2025-02-04 10:50:00,130.0,130.3,130.0,130.13,8084.0,127.6739,127.9685,127.6739,127.8016,8084.0
2025-02-04 10:55:00,130.16,130.2,130.04,130.09,11456.0,127.831,127.8703,127.7132,127.7623,11456.0
2025-02-04 11:00:00,130.12,130.42,130.09,130.42,8261.0,127.7918,128.0864,127.7623,128.0864,8261.0
2025-02-04 11:05:00,130.4,130.46,130.31,130.46,10650.0,128.0667,128.1257,127.9784,128.1257,10650.0
2025-02-04 11:10:00,130.44,130.47,130.34,130.46,8004.0,128.106,128.1355,128.0078,128.1257,8004.0
2025-02-04 11:15:00,130.46,130.72,130.46,130.68,17116.0,128.1257,128.381,128.1257,128.3417,17116.0
2025-02-04 11:20:00,130.68,130.73,130.57,130.64,17040.0,128.3417,128.3908,128.2337,128.3025,17040.0
2025-02-04 11:25:00,130.67,130.83,130.65,130.78,9863.0,128.3319,128.4891,128.3123,128.4399,9863.0
2025-02-04 11:30:00,130.78,130.87,130.7,130.84,9130.0,128.4399,128.5283,128.3614,128.4989,9130.0
2025-02-04 11:35:00,130.86,130.89,130.68,130.83,8521.0,128.5185,128.548,128.3417,128.4891,8521.0
2025-02-04 11:40:00,130.84,130.89,130.68,130.69,9443.0,128.4989,128.548,128.3417,128.3516,9443.0
2025-02-04 11:45:00,130.68,130.68,130.5,130.56,8399.0,128.3417,128.3417,128.165,128.2239,8399.0
2025-02-04 11:50:00,130.56,130.73,130.56,130.68,6716.0,128.2239,128.3908,128.2239,128.3417,6716.0
2025-02-04 11:55:00,130.68,130.68,130.49,130.57,4969.0,128.3417,128.3417,128.1551,128.2337,4969.0
2025-02-04 12:00:00,130.58,130.75,130.55,130.68,8732.0,128.2435,128.4105,128.2141,128.3417,8732.0
2025-02-04 12:05:00,130.64,130.7,130.63,130.63,5718.0,128.3025,128.3614,128.2926,128.2926,5718.0
2025-02-04 12:10:00,130.65,130.66,130.54,130.54,6316.0,128.3123,128.3221,128.2042,128.2042,6316.0
2025-02-04 12:15:00,130.54,130.61,130.51,130.51,5576.0,128.2042,128.273,128.1748,128.1748,5576.0
2025-02-04 12:20:00,130.53,130.67,130.48,130.61,4409.0,128.1944,128.3319,128.1453,128.273,4409.0
2025-02-04 12:25:00,130.58,130.65,130.55,130.63,2991.0,128.2435,128.3123,128.2141,128.2926,2991.0
2025-02-04 12:30:00,130.65,130.66,130.42,130.42,7122.0,128.3123,128.3221,128.0864,128.0864,7122.0
2025-02-04 12:35:00,130.43,130.53,130.42,130.43,4101.0,128.0962,128.1944,128.0864,128.0962,4101.0
2025-02-04 12:40:00,130.42,130.47,130.35,130.38,5675.0,128.0864,128.1355,128.0176,128.0471,5675.0
2025-02-04 12:45:00,130.42,130.52,130.4,130.47,6882.0,128.0864,128.1846,128.0667,128.1355,6882.0
2025-02-04 12:50:00,130.49,130.56,130.48,130.53,3612.0,128.1551,128.2239,128.1453,128.1944,3612.0
2025-02-04 12:55:00,130.5,130.58,130.48,130.49,7081.0,128.165,128.2435,128.1453,128.1551,7081.0
2025-02-04 13:00:00,130.51,130.57,130.51,130.55,2619.0,128.1748,128.2337,128.1748,128.2141,2619.0
2025-02-04 13:05:00,130.56,130.68,130.56,130.63,5709.0,128.2239,128.3417,128.2239,128.2926,5709.0
2025-02-04 13:10:00,130.61,130.67,130.61,130.64,4944.0,128.273,128.3319,128.273,128.3025,4944.0
2025-02-04 13:15:00,130.64,130.67,130.45,130.47,8499.0,128.3025,128.3319,128.1159,128.1355,8499.0
2025-02-04 13:20:00,130.43,130.44,130.33,130.36,4278.0,128.0962,128.106,127.998,128.0275,4278.0
2025-02-04 13:25:00,130.4,130.44,130.28,130.31,8334.0,128.0667,128.106,127.9489,127.9784,8334.0
2025-02-04 13:30:00,130.33,130.37,130.29,130.36,5175.0,127.998,128.0373,127.9587,128.0275,5175.0
2025-02-04 13:35:00,130.33,130.33,130.13,130.16,12248.0,127.998,127.998,127.8016,127.831,12248.0
2025-02-04 13:40:00,130.18,130.26,130.18,130.18,20676.0,127.8507,127.9293,127.8507,127.8507,20676.0
2025-02-04 13:45:00,130.18,130.27,130.15,130.25,13853.0,127.8507,127.9391,127.8212,127.9194,13853.0
2025-02-04 13:50:00,130.25,130.36,130.23,130.31,9320.0,127.9194,128.0275,127.8998,127.9784,9320.0
2025-02-04 13:55:00,130.31,130.41,130.31,130.32,6101.0,127.9784,128.0766,127.9784,127.9882,6101.0
2025-02-04 14:00:00,130.35,130.41,130.33,130.38,4943.0,128.0176,128.0766,127.998,128.0471,4943.0
2025-02-04 14:05:00,130.38,130.45,130.35,130.35,6298.0,128.0471,128.1159,128.0176,128.0176,6298.0
2025-02-04 14:10:00,130.36,130.36,130.17,130.17,7754.0,128.0275,128.0275,127.8409,127.8409,7754.0
2025-02-04 14:15:00,130.19,130.21,130.07,130.07,7568.0,127.8605,127.8801,127.7427,127.7427,7568.0
2025-02-04 14:20:00,130.0,130.02,129.86,129.86,8656.0,127.6739,127.6935,127.5364,127.5364,8656.0
2025-02-04 14:25:00,129.89,129.9,129.7,129.87,10440.0,127.5659,127.5757,127.3793,127.5462,10440.0
2025-02-04 14:30:00,129.91,129.92,129.78,129.81,8310.0,127.5855,127.5953,127.4578,127.4873,8310.0
2025-02-04 14:35:00,129.81,129.86,129.74,129.74,14427.0,127.4873,127.5364,127.4186,127.4186,14427.0
2025-02-04 14:40:00,129.74,129.89,129.74,129.88,10986.0,127.4186,127.5659,127.4186,127.5561,10986.0
2025-02-04 14:45:00,129.83,129.86,129.78,129.78,12621.0,127.5069,127.5364,127.4578,127.4578,12621.0
2025-02-04 14:50:00,129.78,129.86,129.7,129.7,23819.0,127.4578,127.5364,127.3793,127.3793,23819.0
2025-02-04 14:55:00,129.72,129.73,129.54,129.57,12570.0,127.3989,127.4087,127.2221,127.2516,12570.0
2025-02-04 15:00:00,129.59,129.59,129.44,129.56,42934.0,127.2712,127.2712,127.1239,127.2418,42934.0
2025-02-04 15:05:00,129.56,129.75,129.56,129.68,10432.0,127.2418,127.4284,127.2418,127.3596,10432.0
2025-02-04 15:10:00,129.71,129.82,129.69,129.8,6157.0,127.3891,127.4971,127.3695,127.4775,6157.0
2025-02-04 15:15:00,129.8,129.81,129.59,129.59,15110.0,127.4775,127.4873,127.2712,127.2712,15110.0
2025-02-04 15:20:00,129.59,129.66,129.57,129.59,7004.0,127.2712,127.34,127.2516,127.2712,7004.0
2025-02-04 15:25:00,129.6,129.67,129.56,129.61,21794.0,127.2811,127.3498,127.2418,127.2909,21794.0
2025-02-04 15:30:00,129.59,129.62,129.46,129.47,19580.0,127.2712,127.3007,127.1436,127.1534,19580.0
2025-02-04 15:35:00,129.49,129.52,129.46,129.47,20918.0,127.173,127.2025,127.1436,127.1534,20918.0
2025-02-04 15:40:00,129.45,129.47,129.19,129.25,22913.0,127.1337,127.1534,126.8784,126.9373,22913.0
2025-02-04 15:45:00,129.24,129.24,129.07,129.15,19881.0,126.9275,126.9275,126.7605,126.8391,19881.0
2025-02-04 15:50:00,129.13,129.37,128.96,128.99,51126.0,126.8195,127.0552,126.6525,126.682,51126.0
2025-02-04 15:55:00,129.01,129.34,129.0,129.28,163771.0,126.7016,127.0257,126.6918,126.9668,163771.0
2025-02-05 09:30:00,129.62,129.87,129.0,129.12,35659.0,127.3007,127.5462,126.6918,126.8097,35659.0
2025-02-05 09:35:00,129.3,129.61,129.13,129.61,12433.0,126.9864,127.2909,126.8195,127.2909,12433.0
2025-02-05 09:40:00,129.66,129.66,129.15,129.21,8488.0,127.34,127.34,126.8391,126.898,8488.0
2025-02-05 09:45:00,129.24,129.3,128.89,128.9,24547.0,126.9275,126.9864,126.5838,126.5936,24547.0
2025-02-05 09:50:00,128.97,129.02,128.73,128.81,9027.0,126.6623,126.7114,126.4266,126.5052,9027.0
2025-02-05 09:55:00,128.91,128.91,128.62,128.69,9440.0,126.6034,126.6034,126.3186,126.3873,9440.0
2025-02-05 10:00:00,128.69,128.94,128.45,128.45,32341.0,126.3873,126.6329,126.1516,126.1516,32341.0
2025-02-05 10:05:00,128.41,128.88,128.35,128.8,37688.0,126.1124,126.5739,126.0534,126.4954,37688.0
2025-02-05 10:10:00,128.83,128.96,128.72,128.84,38368.0,126.5248,126.6525,126.4168,126.5347,38368.0
2025-02-05 10:15:00,128.89,129.16,128.84,129.07,9478.0,126.5838,126.8489,126.5347,126.7605,9478.0
2025-02-05 10:20:00,129.15,129.2,129.07,129.19,9253.0,126.8391,126.8882,126.7605,126.8784,9253.0
2025-02-05 10:25:00,129.19,129.22,129.1,129.17,10233.0,126.8784,126.9079,126.79,126.8588,10233.0
2025-02-05 10:30:00,129.1,129.24,129.03,129.09,7667.0,126.79,126.9275,126.7213,126.7802,7667.0
2025-02-05 10:35:00,129.09,129.32,129.09,129.31,10359.0,126.7802,127.0061,126.7802,126.9963,10359.0
2025-02-05 10:40:00,129.28,129.35,129.07,129.07,11406.0,126.9668,127.0355,126.7605,126.7605,11406.0
2025-02-05 10:45:00,129.06,129.18,129.02,129.11,13729.0,126.7507,126.8686,126.7114,126.7998,13729.0
2025-02-05 10:50:00,129.1,129.16,129.0,129.07,11722.0,126.79,126.8489,126.6918,126.7605,11722.0
2025-02-05 10:55:00,129.11,129.13,129.02,129.06,7102.0,126.7998,126.8195,126.7114,126.7507,7102.0
2025-02-05 11:00:00,129.13,129.14,128.82,129.08,17781.0,126.8195,126.8293,126.515,126.7704,17781.0
2025-02-05 11:05:00,129.08,129.2,129.04,129.08,11471.0,126.7704,126.8882,126.7311,126.7704,11471.0
2025-02-05 11:10:00,129.14,129.18,128.98,129.14,5318.0,126.8293,126.8686,126.6722,126.8293,5318.0
2025-02-05 11:15:00,129.13,129.14,129.04,129.06,6344.0,126.8195,126.8293,126.7311,126.7507,6344.0
2025-02-05 11:20:00,129.06,129.12,129.02,129.06,12104.0,126.7507,126.8097,126.7114,126.7507,12104.0
2025-02-05 11:25:00,129.02,129.16,129.02,129.09,17051.0,126.7114,126.8489,126.7114,126.7802,17051.0
2025-02-05 11:30:00,129.07,129.11,129.0,129.0,10541.0,126.7605,126.7998,126.6918,126.6918,10541.0
2025-02-05 11:35:00,129.03,129.04,128.82,128.87,6567.0,126.7213,126.7311,126.515,126.5641,6567.0
2025-02-05 11:40:00,128.91,128.95,128.85,128.94,4566.0,126.6034,126.6427,126.5445,126.6329,4566.0
2025-02-05 11:45:00,128.94,128.95,128.89,128.94,1637.0,126.6329,126.6427,126.5838,126.6329,1637.0
2025-02-05 11:50:00,128.92,129.07,128.92,129.03,11172.0,126.6132,126.7605,126.6132,126.7213,11172.0
2025-02-05 11:55:00,129.0,129.03,128.78,128.81,10345.0,126.6918,126.7213,126.4757,126.5052,10345.0
2025-02-05 12:00:00,128.8,128.94,128.79,128.8,5723.0,126.4954,126.6329,126.4856,126.4954,5723.0
2025-02-05 12:05:00,128.83,128.92,128.8,128.91,2609.0,126.5248,126.6132,126.4954,126.6034,2609.0
2025-02-05 12:10:00,128.95,128.98,128.91,128.96,4233.0,126.6427,126.6722,126.6034,126.6525,4233.0
2025-02-05 12:15:00,128.96,128.99,128.9,128.93,4622.0,126.6525,126.682,126.5936,126.6231,4622.0
2025-02-05 12:20:00,128.94,128.94,128.83,128.83,12218.0,126.6329,126.6329,126.5248,126.5248,12218.0
2025-02-05 12:25:00,128.87,128.88,128.82,128.82,4869.0,126.5641,126.5739,126.515,126.515,4869.0
2025-02-05 12:30:00,128.82,129.03,128.82,128.95,14939.0,126.515,126.7213,126.515,126.6427,14939.0
2025-02-05 12:35:00,128.94,129.03,128.94,129.03,4364.0,126.6329,126.7213,126.6329,126.7213,4364.0
2025-02-05 12:40:00,128.99,129.05,128.91,128.91,7736.0,126.682,126.7409,126.6034,126.6034,7736.0
2025-02-05 12:45:00,128.93,128.97,128.86,128.97,5993.0,126.6231,126.6623,126.5543,126.6623,5993.0
2025-02-05 12:50:00,128.96,129.03,128.79,128.79,14501.0,126.6525,126.7213,126.4856,126.4856,14501.0
2025-02-05 12:55:00,128.81,128.93,128.79,128.9,8936.0,126.5052,126.6231,126.4856,126.5936,8936.0
2025-02-05 13:00:00,128.9,128.97,128.87,128.95,5925.0,126.5936,126.6623,126.5641,126.6427,5925.0
2025-02-05 13:05:00,128.95,128.96,128.88,128.88,8087.0,126.6427,126.6525,126.5739,126.5739,8087.0
2025-02-05 13:10:00,128.87,128.91,128.84,128.88,11974.0,126.5641,126.6034,126.5347,126.5739,11974.0
2025-02-05 13:15:00,128.88,128.97,128.66,128.72,48503.0,126.5739,126.6623,126.3579,126.4168,48503.0
2025-02-05 13:20:00,128.72,128.79,128.67,128.77,6562.0,126.4168,126.4856,126.3677,126.4659,6562.0
2025-02-05 13:25:00,128.77,128.77,128.7,128.72,10464.0,126.4659,126.4659,126.3972,126.4168,10464.0
2025-02-05 13:30:00,128.7,128.88,128.7,128.87,26379.0,126.3972,126.5739,126.3972,126.5641,26379.0
2025-02-05 13:35:00,128.86,128.93,128.85,128.91,12808.0,126.5543,126.6231,126.5445,126.6034,12808.0
2025-02-05 13:40:00,128.91,129.03,128.9,128.98,13442.0,126.6034,126.7213,126.5936,126.6722,13442.0
2025-02-05 13:45:00,128.95,129.15,128.95,129.11,9145.0,126.6427,126.8391,126.6427,126.7998,9145.0
2025-02-05 13:50:00,129.11,129.15,129.06,129.09,8117.0,126.7998,126.8391,126.7507,126.7802,8117.0
2025-02-05 13:55:00,129.09,129.1,128.93,128.99,12972.0,126.7802,126.79,126.6231,126.682,12972.0
2025-02-05 14:00:00,128.97,129.09,128.96,129.06,8130.0,126.6623,126.7802,126.6525,126.7507,8130.0
2025-02-05 14:05:00,129.06,129.17,129.04,129.14,10623.0,126.7507,126.8588,126.7311,126.8293,10623.0
2025-02-05 14:10:00,129.12,129.18,129.12,129.14,6055.0,126.8097,126.8686,126.8097,126.8293,6055.0
2025-02-05 14:15:00,129.14,129.17,129.09,129.12,13721.0,126.8293,126.8588,126.7802,126.8097,13721.0
2025-02-05 14:20:00,129.12,129.15,129.04,129.06,12071.0,126.8097,126.8391,126.7311,126.7507,12071.0
2025-02-05 14:25:00,129.04,129.12,129.04,129.11,13259.0,126.7311,126.8097,126.7311,126.7998,13259.0
2025-02-05 14:30:00,129.11,129.11,128.99,129.02,10601.0,126.7998,126.7998,126.682,126.7114,10601.0
2025-02-05 14:35:00,129.02,129.06,128.93,128.97,13389.0,126.7114,126.7507,126.6231,126.6623,13389.0
2025-02-05 14:40:00,128.97,128.99,128.91,128.93,15602.0,126.6623,126.682,126.6034,126.6231,15602.0
2025-02-05 14:45:00,128.94,128.99,128.92,128.92,17279.0,126.6329,126.682,126.6132,126.6132,17279.0
2025-02-05 14:50:00,128.94,129.06,128.92,129.02,16341.0,126.6329,126.7507,126.6132,126.7114,16341.0
2025-02-05 14:55:00,129.02,129.15,129.02,129.15,24868.0,126.7114,126.8391,126.7114,126.8391,24868.0
2025-02-05 15:00:00,129.15,129.16,129.04,129.06,16288.0,126.8391,126.8489,126.7311,126.7507,16288.0
2025-02-05 15:05:00,129.06,129.17,129.06,129.13,33017.0,126.7507,126.8588,126.7507,126.8195,33017.0
2025-02-05 15:10:00,129.13,129.29,129.1,129.21,23797.0,126.8195,126.9766,126.79,126.898,23797.0
2025-02-05 15:15:00,129.21,129.26,129.03,129.03,21929.0,126.898,126.9471,126.7213,126.7213,21929.0
2025-02-05 15:20:00,129.06,129.08,129.01,129.03,39867.0,126.7507,126.7704,126.7016,126.7213,39867.0
2025-02-05 15:25:00,129.05,129.05,128.84,128.84,18203.0,126.7409,126.7409,126.5347,126.5347,18203.0
2025-02-05 15:30:00,128.84,128.88,128.81,128.85,36228.0,126.5347,126.5739,126.5052,126.5445,36228.0
2025-02-05 15:35:00,128.87,128.96,128.81,128.83,31667.0,126.5641,126.6525,126.5052,126.5248,31667.0
2025-02-05 15:40:00,128.81,129.05,128.81,129.01,35932.0,126.5052,126.7409,126.5052,126.7016,35932.0
2025-02-05 15:45:00,128.99,129.09,128.94,128.96,54528.0,126.682,126.7802,126.6329,126.6525,54528.0
2025-02-05 15:50:00,128.98,129.17,128.9,129.09,56101.0,126.6722,126.8588,126.5936,126.7802,56101.0
2025-02-05 15:55:00,129.13,129.29,129.09,129.25,208168.0,126.8195,126.9766,126.7802,126.9373,208168.0
2025-02-06 09:30:00,130.2,130.2,129.78,130.18,23628.0,127.8703,127.8703,127.4578,127.8507,23628.0
2025-02-06 09:35:00,129.99,130.3,129.85,130.08,9220.0,127.6641,127.9685,127.5266,127.7525,9220.0
2025-02-06 09:40:00,129.97,129.97,129.73,129.83,7732.0,127.6444,127.6444,127.4087,127.5069,7732.0
2025-02-06 09:45:00,129.78,129.96,129.71,129.81,15785.0,127.4578,127.6346,127.3891,127.4873,15785.0
2025-02-06 09:50:00,129.8,129.87,129.51,129.66,8138.0,127.4775,127.5462,127.1927,127.34,8138.0
2025-02-06 09:55:00,129.72,129.73,129.37,129.41,6489.0,127.3989,127.4087,127.0552,127.0945,6489.0
2025-02-06 10:00:00,129.38,129.64,129.26,129.28,12444.0,127.065,127.3203,126.9471,126.9668,12444.0
2025-02-06 10:05:00,129.33,129.4,129.22,129.32,11976.0,127.0159,127.0846,126.9079,127.0061,11976.0
2025-02-06 10:10:00,129.37,129.38,129.12,129.12,9537.0,127.0552,127.065,126.8097,126.8097,9537.0
2025-02-06 10:15:00,129.12,129.17,128.93,128.96,9042.0,126.8097,126.8588,126.6231,126.6525,9042.0
2025-02-06 10:20:00,128.97,129.13,128.84,128.87,14486.0,126.6623,126.8195,126.5347,126.5641,14486.0
2025-02-06 10:25:00,128.88,129.02,128.73,128.97,15607.0,126.5739,126.7114,126.4266,126.6623,15607.0
2025-02-06 10:30:00,128.92,129.01,128.86,128.91,8135.0,126.6132,126.7016,126.5543,126.6034,8135.0
2025-02-06 10:35:00,128.89,129.08,128.86,128.99,5582.0,126.5838,126.7704,126.5543,126.682,5582.0
2025-02-06 10:40:00,128.99,129.0,128.88,128.96,7103.0,126.682,126.6918,126.5739,126.6525,7103.0
2025-02-06 10:45:00,129.0,129.06,128.89,128.97,12592.0,126.6918,126.7507,126.5838,126.6623,12592.0
2025-02-06 10:50:00,128.98,129.04,128.88,128.88,4459.0,126.6722,126.7311,126.5739,126.5739,4459.0
2025-02-06 10:55:00,128.87,128.9,128.63,128.69,7320.0,126.5641,126.5936,126.3284,126.3873,7320.0
2025-02-06 11:00:00,128.69,128.69,128.29,128.48,15467.0,126.3873,126.3873,125.9945,126.1811,15467.0
2025-02-06 11:05:00,128.53,128.74,128.45,128.72,85147.0,126.2302,126.4365,126.1516,126.4168,85147.0
2025-02-06 11:10:00,128.67,128.85,128.67,128.77,17360.0,126.3677,126.5445,126.3677,126.4659,17360.0
2025-02-06 11:15:00,128.73,128.96,128.64,128.88,10990.0,126.4266,126.6525,126.3382,126.5739,10990.0
2025-02-06 11:20:00,128.9,128.94,128.77,128.9,9180.0,126.5936,126.6329,126.4659,126.5936,9180.0
2025-02-06 11:25:00,128.87,128.98,128.84,128.94,5643.0,126.5641,126.6722,126.5347,126.6329,5643.0
2025-02-06 11:30:00,128.93,128.94,128.78,128.78,10032.0,126.6231,126.6329,126.4757,126.4757,10032.0
2025-02-06 11:35:00,128.77,128.77,128.47,128.47,4292.0,126.4659,126.4659,126.1713,126.1713,4292.0
2025-02-06 11:40:00,128.47,128.58,128.43,128.53,9255.0,126.1713,126.2793,126.132,126.2302,9255.0
2025-02-06 11:45:00,128.56,128.71,128.48,128.55,10493.0,126.2597,126.407,126.1811,126.2499,10493.0
2025-02-06 11:50:00,128.55,128.55,128.48,128.5,4631.0,126.2499,126.2499,126.1811,126.2007,4631.0
2025-02-06 11:55:00,128.5,128.61,128.49,128.53,8072.0,126.2007,126.3088,126.1909,126.2302,8072.0
2025-02-06 12:00:00,128.53,128.7,128.47,128.62,9591.0,126.2302,126.3972,126.1713,126.3186,9591.0
2025-02-06 12:05:00,128.63,128.63,128.54,128.57,11852.0,126.3284,126.3284,126.24,126.2695,11852.0
2025-02-06 12:10:00,128.58,128.64,128.46,128.46,14933.0,126.2793,126.3382,126.1615,126.1615,14933.0
2025-02-06 12:15:00,128.46,128.5,128.42,128.46,6131.0,126.1615,126.2007,126.1222,126.1615,6131.0
2025-02-06 12:20:00,128.46,128.47,128.39,128.39,10514.0,126.1615,126.1713,126.0927,126.0927,10514.0
2025-02-06 12:25:00,128.4,128.59,128.4,128.54,11650.0,126.1025,126.2891,126.1025,126.24,11650.0
2025-02-06 12:30:00,128.55,128.62,128.54,128.55,3863.0,126.2499,126.3186,126.24,126.2499,3863.0
2025-02-06 12:35:00,128.55,128.7,128.53,128.68,15499.0,126.2499,126.3972,126.2302,126.3775,15499.0
2025-02-06 12:40:00,128.68,128.7,128.62,128.63,10882.0,126.3775,126.3972,126.3186,126.3284,10882.0
2025-02-06 12:45:00,128.68,128.7,128.61,128.62,5544.0,126.3775,126.3972,126.3088,126.3186,5544.0
2025-02-06 12:50:00,128.65,128.71,128.58,128.58,22248.0,126.3481,126.407,126.2793,126.2793,22248.0
2025-02-06 12:55:00,128.6,128.64,128.56,128.57,7867.0,126.299,126.3382,126.2597,126.2695,7867.0
2025-02-06 13:00:00,128.61,128.64,128.55,128.59,7942.0,126.3088,126.3382,126.2499,126.2891,7942.0
2025-02-06 13:05:00,128.59,128.75,128.58,128.67,10434.0,126.2891,126.4463,126.2793,126.3677,10434.0
2025-02-06 13:10:00,128.69,128.84,128.69,128.77,5196.0,126.3873,126.5347,126.3873,126.4659,5196.0
2025-02-06 13:15:00,128.77,128.84,128.76,128.77,8192.0,126.4659,126.5347,126.4561,126.4659,8192.0
2025-02-06 13:20:00,128.75,128.75,128.64,128.75,15865.0,126.4463,126.4463,126.3382,126.4463,15865.0
2025-02-06 13:25:00,128.72,128.8,128.66,128.69,8692.0,126.4168,126.4954,126.3579,126.3873,8692.0
2025-02-06 13:30:00,128.68,128.7,128.58,128.62,6595.0,126.3775,126.3972,126.2793,126.3186,6595.0
2025-02-06 13:35:00,128.6,128.65,128.58,128.62,7383.0,126.299,126.3481,126.2793,126.3186,7383.0
2025-02-06 13:40:00,128.63,128.7,128.58,128.6,6877.0,126.3284,126.3972,126.2793,126.299,6877.0
2025-02-06 13:45:00,128.62,128.62,128.55,128.59,6689.0,126.3186,126.3186,126.2499,126.2891,6689.0
2025-02-06 13:50:00,128.58,128.68,128.56,128.63,9120.0,126.2793,126.3775,126.2597,126.3284,9120.0
2025-02-06 13:55:00,128.63,128.68,128.61,128.67,10122.0,126.3284,126.3775,126.3088,126.3677,10122.0
2025-02-06 14:00:00,128.67,128.76,128.65,128.74,14373.0,126.3677,126.4561,126.3481,126.4365,14373.0
2025-02-06 14:05:00,128.74,128.85,128.72,128.8,12656.0,126.4365,126.5445,126.4168,126.4954,12656.0
2025-02-06 14:10:00,128.81,128.83,128.58,128.59,9213.0,126.5052,126.5248,126.2793,126.2891,9213.0
2025-02-06 14:15:00,128.59,128.6,128.42,128.44,18184.0,126.2891,126.299,126.1222,126.1418,18184.0
2025-02-06 14:20:00,128.44,128.46,128.38,128.39,10537.0,126.1418,126.1615,126.0829,126.0927,10537.0
2025-02-06 14:25:00,128.39,128.48,128.36,128.43,15411.0,126.0927,126.1811,126.0632,126.132,15411.0
2025-02-06 14:30:00,128.44,128.47,128.36,128.4,9908.0,126.1418,126.1713,126.0632,126.1025,9908.0
2025-02-06 14:35:00,128.39,128.45,128.36,128.4,10796.0,126.0927,126.1516,126.0632,126.1025,10796.0
2025-02-06 14:40:00,128.42,128.42,128.24,128.26,13489.0,126.1222,126.1222,125.9454,125.965,13489.0
2025-02-06 14:45:00,128.24,128.41,128.22,128.39,18980.0,125.9454,126.1124,125.9258,126.0927,18980.0
2025-02-06 14:50:00,128.39,128.42,128.35,128.41,11313.0,126.0927,126.1222,126.0534,126.1124,11313.0
2025-02-06 14:55:00,128.41,128.42,128.21,128.27,11395.0,126.1124,126.1222,125.9159,125.9749,11395.0
2025-02-06 15:00:00,128.29,128.39,128.28,128.33,17131.0,125.9945,126.0927,125.9847,126.0338,17131.0
2025-02-06 15:05:00,128.34,128.49,128.32,128.36,15684.0,126.0436,126.1909,126.024,126.0632,15684.0
2025-02-06 15:10:00,128.37,128.44,128.36,128.44,16133.0,126.0731,126.1418,126.0632,126.1418,16133.0
2025-02-06 15:15:00,128.45,128.5,128.25,128.25,21186.0,126.1516,126.2007,125.9552,125.9552,21186.0
2025-02-06 15:20:00,128.25,128.31,128.23,128.28,14245.0,125.9552,126.0141,125.9356,125.9847,14245.0
2025-02-06 15:25:00,128.28,128.32,128.23,128.25,14345.0,125.9847,126.024,125.9356,125.9552,14345.0
2025-02-06 15:30:00,128.25,128.34,128.25,128.28,21795.0,125.9552,126.0436,125.9552,125.9847,21795.0
2025-02-06 15:35:00,128.28,128.58,128.28,128.57,50379.0,125.9847,126.2793,125.9847,126.2695,50379.0
2025-02-06 15:40:00,128.57,128.59,128.4,128.46,16377.0,126.2695,126.2891,126.1025,126.1615,16377.0
2025-02-06 15:45:00,128.47,128.6,128.4,128.54,25966.0,126.1713,126.299,126.1025,126.24,25966.0
2025-02-06 15:50:00,128.56,128.69,128.45,128.63,51399.0,126.2597,126.3873,126.1516,126.3284,51399.0
2025-02-06 15:55:00,128.63,128.79,128.58,128.69,146757.0,126.3284,126.4856,126.2793,126.3873,146757.0
2025-02-07 09:30:00,128.53,129.13,128.44,129.07,27837.0,126.2302,126.8195,126.1418,126.7605,27837.0
2025-02-07 09:35:00,129.06,129.08,128.42,128.52,23951.0,126.7507,126.7704,126.1222,126.2204,23951.0
2025-02-07 09:40:00,128.63,129.17,128.62,129.03,5928.0,126.3284,126.8588,126.3186,126.7213,5928.0
2025-02-07 09:45:00,129.08,129.17,128.85,128.85,13480.0,126.7704,126.8588,126.5445,126.5445,13480.0
2025-02-07 09:50:00,128.87,129.03,128.81,128.93,7497.0,126.5641,126.7213,126.5052,126.6231,7497.0
2025-02-07 09:55:00,128.84,129.2,128.83,129.19,4603.0,126.5347,126.8882,126.5248,126.8784,4603.0
2025-02-07 10:00:00,129.05,129.26,128.73,129.26,12913.0,126.7409,126.9471,126.4266,126.9471,12913.0
2025-02-07 10:05:00,129.35,129.37,129.19,129.34,12083.0,127.0355,127.0552,126.8784,127.0257,12083.0
2025-02-07 10:10:00,129.3,129.43,129.16,129.35,13780.0,126.9864,127.1141,126.8489,127.0355,13780.0
2025-02-07 10:15:00,129.32,129.46,129.28,129.43,8119.0,127.0061,127.1436,126.9668,127.1141,8119.0
2025-02-07 10:20:00,129.43,129.43,129.21,129.21,4165.0,127.1141,127.1141,126.898,126.898,4165.0
2025-02-07 10:25:00,129.17,129.24,129.09,129.12,9112.0,126.8588,126.9275,126.7802,126.8097,9112.0
2025-02-07 10:30:00,129.17,129.29,129.12,129.18,5613.0,126.8588,126.9766,126.8097,126.8686,5613.0
2025-02-07 10:35:00,129.25,129.28,129.2,129.24,3099.0,126.9373,126.9668,126.8882,126.9275,3099.0
2025-02-07 10:40:00,129.22,129.36,129.14,129.28,18234.0,126.9079,127.0454,126.8293,126.9668,18234.0
2025-02-07 10:45:00,129.25,129.33,129.24,129.3,5811.0,126.9373,127.0159,126.9275,126.9864,5811.0
2025-02-07 10:50:00,129.31,129.45,128.98,129.0,10637.0,126.9963,127.1337,126.6722,126.6918,10637.0
2025-02-07 10:55:00,129.02,129.21,129.02,129.21,5403.0,126.7114,126.898,126.7114,126.898,5403.0
2025-02-07 11:00:00,129.16,129.27,129.1,129.22,5485.0,126.8489,126.957,126.79,126.9079,5485.0
2025-02-07 11:05:00,129.21,129.26,129.13,129.22,10908.0,126.898,126.9471,126.8195,126.9079,10908.0
2025-02-07 11:10:00,129.17,129.27,129.11,129.2,19968.0,126.8588,126.957,126.7998,126.8882,19968.0
2025-02-07 11:15:00,129.2,129.56,129.2,129.51,6844.0,126.8882,127.2418,126.8882,127.1927,6844.0
2025-02-07 11:20:00,129.51,129.55,129.39,129.4,6561.0,127.1927,127.232,127.0748,127.0846,6561.0
2025-02-07 11:25:00,129.38,129.38,129.22,129.22,5357.0,127.065,127.065,126.9079,126.9079,5357.0
2025-02-07 11:30:00,129.28,129.37,129.22,129.33,9286.0,126.9668,127.0552,126.9079,127.0159,9286.0
2025-02-07 11:35:00,129.31,129.31,129.24,129.28,2821.0,126.9963,126.9963,126.9275,126.9668,2821.0
2025-02-07 11:40:00,129.28,129.31,129.19,129.31,4561.0,126.9668,126.9963,126.8784,126.9963,4561.0
2025-02-07 11:45:00,129.3,129.42,129.3,129.34,7858.0,126.9864,127.1043,126.9864,127.0257,7858.0
2025-02-07 11:50:00,129.32,129.35,129.25,129.35,4532.0,127.0061,127.0355,126.9373,127.0355,4532.0
2025-02-07 11:55:00,129.37,129.49,129.27,129.28,10182.0,127.0552,127.173,126.957,126.9668,10182.0
2025-02-07 12:00:00,129.28,129.62,129.24,129.62,10817.0,126.9668,127.3007,126.9275,127.3007,10817.0
2025-02-07 12:05:00,129.67,129.84,129.66,129.76,5354.0,127.3498,127.5168,127.34,127.4382,5354.0
2025-02-07 12:10:00,129.75,129.83,129.65,129.79,12943.0,127.4284,127.5069,127.3302,127.4677,12943.0
2025-02-07 12:15:00,129.81,129.81,129.64,129.65,4767.0,127.4873,127.4873,127.3203,127.3302,4767.0
2025-02-07 12:20:00,129.67,129.74,129.57,129.63,3495.0,127.3498,127.4186,127.2516,127.3105,3495.0
2025-02-07 12:25:00,129.66,129.77,129.57,129.69,4763.0,127.34,127.448,127.2516,127.3695,4763.0
2025-02-07 12:30:00,129.65,129.77,129.65,129.76,6364.0,127.3302,127.448,127.3302,127.4382,6364.0
2025-02-07 12:35:00,129.76,129.86,129.76,129.86,5221.0,127.4382,127.5364,127.4382,127.5364,5221.0
2025-02-07 12:40:00,129.84,129.94,129.82,129.89,4508.0,127.5168,127.615,127.4971,127.5659,4508.0
2025-02-07 12:45:00,129.88,130.06,129.88,129.98,13777.0,127.5561,127.7328,127.5561,127.6543,13777.0
2025-02-07 12:50:00,130.01,130.06,129.94,129.94,9655.0,127.6837,127.7328,127.615,127.615,9655.0
2025-02-07 12:55:00,129.98,129.98,129.81,129.81,4484.0,127.6543,127.6543,127.4873,127.4873,4484.0
2025-02-07 13:00:00,129.81,129.82,129.66,129.66,5833.0,127.4873,127.4971,127.34,127.34,5833.0
2025-02-07 13:05:00,129.67,129.8,129.66,129.79,6320.0,127.3498,127.4775,127.34,127.4677,6320.0
2025-02-07 13:10:00,129.79,129.96,129.75,129.84,11207.0,127.4677,127.6346,127.4284,127.5168,11207.0
2025-02-07 13:15:00,129.87,129.9,129.84,129.86,5172.0,127.5462,127.5757,127.5168,127.5364,5172.0
2025-02-07 13:20:00,129.87,129.87,129.68,129.75,8292.0,127.5462,127.5462,127.3596,127.4284,8292.0
2025-02-07 13:25:00,129.75,129.77,129.65,129.67,10661.0,127.4284,127.448,127.3302,127.3498,10661.0
2025-02-07 13:30:00,129.66,129.85,129.66,129.8,14542.0,127.34,127.5266,127.34,127.4775,14542.0
2025-02-07 13:35:00,129.8,129.8,129.72,129.72,9584.0,127.4775,127.4775,127.3989,127.3989,9584.0
2025-02-07 13:40:00,129.72,129.73,129.46,129.49,14781.0,127.3989,127.4087,127.1436,127.173,14781.0
2025-02-07 13:45:00,129.5,129.68,129.48,129.61,10755.0,127.1829,127.3596,127.1632,127.2909,10755.0
2025-02-07 13:50:00,129.61,129.65,129.58,129.58,10352.0,127.2909,127.3302,127.2614,127.2614,10352.0
2025-02-07 13:55:00,129.56,129.62,129.52,129.52,9227.0,127.2418,127.3007,127.2025,127.2025,9227.0
2025-02-07 14:00:00,129.53,129.64,129.53,129.56,10480.0,127.2123,127.3203,127.2123,127.2418,10480.0
2025-02-07 14:05:00,129.56,129.61,129.49,129.58,8919.0,127.2418,127.2909,127.173,127.2614,8919.0
2025-02-07 14:10:00,129.58,129.58,129.38,129.38,8886.0,127.2614,127.2614,127.065,127.065,8886.0
2025-02-07 14:15:00,129.38,129.44,129.36,129.37,12466.0,127.065,127.1239,127.0454,127.0552,12466.0
2025-02-07 14:20:00,129.35,129.4,129.3,129.34,11576.0,127.0355,127.0846,126.9864,127.0257,11576.0
2025-02-07 14:25:00,129.34,129.53,129.33,129.49,17873.0,127.0257,127.2123,127.0159,127.173,17873.0
2025-02-07 14:30:00,129.5,129.61,129.5,129.56,13579.0,127.1829,127.2909,127.1829,127.2418,13579.0
2025-02-07 14:35:00,129.56,129.67,129.56,129.67,17893.0,127.2418,127.3498,127.2418,127.3498,17893.0
2025-02-07 14:40:00,129.67,129.84,129.67,129.82,13388.0,127.3498,127.5168,127.3498,127.4971,13388.0
2025-02-07 14:45:00,129.81,129.97,129.79,129.94,40654.0,127.4873,127.6444,127.4677,127.615,40654.0
2025-02-07 14:50:00,129.94,130.06,129.93,130.03,29292.0,127.615,127.7328,127.6052,127.7034,29292.0
2025-02-07 14:55:00,130.03,130.03,129.86,129.87,42505.0,127.7034,127.7034,127.5364,127.5462,42505.0
2025-02-07 15:00:00,129.87,129.96,129.82,129.82,21100.0,127.5462,127.6346,127.4971,127.4971,21100.0
2025-02-07 15:05:00,129.81,129.88,129.81,129.86,18518.0,127.4873,127.5561,127.4873,127.5364,18518.0
2025-02-07 15:10:00,129.84,129.98,129.84,129.88,21331.0,127.5168,127.6543,127.5168,127.5561,21331.0
2025-02-07 15:15:00,129.85,129.88,129.83,129.84,20411.0,127.5266,127.5561,127.5069,127.5168,20411.0
2025-02-07 15:20:00,129.84,129.88,129.78,129.87,18470.0,127.5168,127.5561,127.4578,127.5462,18470.0
2025-02-07 15:25:00,129.83,129.89,129.73,129.77,25299.0,127.5069,127.5659,127.4087,127.448,25299.0
2025-02-07 15:30:00,129.77,129.97,129.77,129.93,30568.0,127.448,127.6444,127.448,127.6052,30568.0
2025-02-07 15:35:00,129.93,130.0,129.87,129.9,27262.0,127.6052,127.6739,127.5462,127.5757,27262.0
2025-02-07 15:40:00,129.89,129.95,129.85,129.92,36696.0,127.5659,127.6248,127.5266,127.5953,36696.0
2025-02-07 15:45:00,129.93,130.18,129.92,130.13,23034.0,127.6052,127.8507,127.5953,127.8016,23034.0
2025-02-07 15:50:00,130.17,130.29,130.13,130.16,53118.0,127.8409,127.9587,127.8016,127.831,53118.0
2025-02-07 15:55:00,130.19,130.37,130.18,130.29,160704.0,127.8605,128.0373,127.8507,127.9587,160704.0
2025-02-10 09:30:00,130.13,130.33,129.9,129.9,30512.0,127.8016,127.998,127.5757,127.5757,30512.0
2025-02-10 09:35:00,129.88,130.01,129.73,129.98,14568.0,127.5561,127.6837,127.4087,127.6543,14568.0
2025-02-10 09:40:00,130.02,130.2,130.0,130.14,18314.0,127.6935,127.8703,127.6739,127.8114,18314.0
2025-02-10 09:45:00,130.19,130.49,130.15,130.49,6200.0,127.8605,128.1551,127.8212,128.1551,6200.0
2025-02-10 09:50:00,130.49,130.71,130.35,130.67,52272.0,128.1551,128.3712,128.0176,128.3319,52272.0
2025-02-10 09:55:00,130.72,130.72,130.46,130.46,13510.0,128.381,128.381,128.1257,128.1257,13510.0
2025-02-10 10:00:00,130.5,130.61,130.33,130.37,9274.0,128.165,128.273,127.998,128.0373,9274.0
2025-02-10 10:05:00,130.37,130.5,130.33,130.42,19700.0,128.0373,128.165,127.998,128.0864,19700.0
2025-02-10 10:10:00,130.42,130.57,130.35,130.4,10605.0,128.0864,128.2337,128.0176,128.0667,10605.0
2025-02-10 10:15:00,130.35,130.58,130.34,130.49,3434.0,128.0176,128.2435,128.0078,128.1551,3434.0
2025-02-10 10:20:00,130.47,130.62,130.46,130.6,4110.0,128.1355,128.2828,128.1257,128.2632,4110.0
2025-02-10 10:25:00,130.53,130.78,130.53,130.73,8058.0,128.1944,128.4399,128.1944,128.3908,8058.0
2025-02-10 10:30:00,130.7,130.78,130.62,130.66,4004.0,128.3614,128.4399,128.2828,128.3221,4004.0
2025-02-10 10:35:00,130.65,130.72,130.61,130.72,4340.0,128.3123,128.381,128.273,128.381,4340.0
2025-02-10 10:40:00,130.78,130.87,130.74,130.8,2838.0,128.4399,128.5283,128.4007,128.4596,2838.0
2025-02-10 10:45:00,130.83,131.04,130.82,131.04,6971.0,128.4891,128.6953,128.4792,128.6953,6971.0
2025-02-10 10:50:00,131.09,131.23,131.09,131.23,3234.0,128.7444,128.8819,128.7444,128.8819,3234.0
2025-02-10 10:55:00,131.26,131.26,131.19,131.25,4462.0,128.9114,128.9114,128.8426,128.9015,4462.0
2025-02-10 11:00:00,131.25,131.25,131.08,131.16,3996.0,128.9015,128.9015,128.7346,128.8131,3996.0
2025-02-10 11:05:00,131.12,131.21,131.11,131.18,2982.0,128.7739,128.8623,128.764,128.8328,2982.0
2025-02-10 11:10:00,131.2,131.23,131.01,131.02,7761.0,128.8524,128.8819,128.6658,128.6757,7761.0
2025-02-10 11:15:00,131.02,131.02,130.93,131.0,5662.0,128.6757,128.6757,128.5873,128.656,5662.0
2025-02-10 11:20:00,131.04,131.05,130.85,130.9,6599.0,128.6953,128.7051,128.5087,128.5578,6599.0
2025-02-10 11:25:00,130.92,131.03,130.91,131.03,6451.0,128.5774,128.6855,128.5676,128.6855,6451.0
2025-02-10 11:30:00,131.05,131.05,130.85,130.88,8258.0,128.7051,128.7051,128.5087,128.5382,8258.0
2025-02-10 11:35:00,130.9,130.92,130.83,130.92,5359.0,128.5578,128.5774,128.4891,128.5774,5359.0
2025-02-10 11:40:00,130.93,131.02,130.9,131.0,2428.0,128.5873,128.6757,128.5578,128.656,2428.0
2025-02-10 11:45:00,131.0,131.02,130.78,130.93,8938.0,128.656,128.6757,128.4399,128.5873,8938.0
2025-02-10 11:50:00,130.91,130.96,130.85,130.85,1720.0,128.5676,128.6167,128.5087,128.5087,1720.0
2025-02-10 11:55:00,130.88,130.92,130.79,130.8,4551.0,128.5382,128.5774,128.4498,128.4596,4551.0
2025-02-10 12:00:00,130.82,131.0,130.81,130.97,6881.0,128.4792,128.656,128.4694,128.6265,6881.0
2025-02-10 12:05:00,130.91,130.97,130.88,130.9,4188.0,128.5676,128.6265,128.5382,128.5578,4188.0
2025-02-10 12:10:00,130.85,130.88,130.76,130.84,5022.0,128.5087,128.5382,128.4203,128.4989,5022.0
2025-02-10 12:15:00,130.87,130.9,130.86,130.89,2661.0,128.5283,128.5578,128.5185,128.548,2661.0
2025-02-10 12:20:00,130.88,130.94,130.83,130.88,3862.0,128.5382,128.5971,128.4891,128.5382,3862.0
2025-02-10 12:25:00,130.9,130.92,130.87,130.91,6302.0,128.5578,128.5774,128.5283,128.5676,6302.0
2025-02-10 12:30:00,130.91,131.03,130.91,130.97,4998.0,128.5676,128.6855,128.5676,128.6265,4998.0
2025-02-10 12:35:00,130.97,131.06,130.94,131.06,10097.0,128.6265,128.7149,128.5971,128.7149,10097.0
2025-02-10 12:40:00,131.03,131.13,131.02,131.07,8457.0,128.6855,128.7837,128.6757,128.7248,8457.0
2025-02-10 12:45:00,131.05,131.06,130.91,130.93,5732.0,128.7051,128.7149,128.5676,128.5873,5732.0
2025-02-10 12:50:00,130.93,130.93,130.82,130.88,4373.0,128.5873,128.5873,128.4792,128.5382,4373.0
2025-02-10 12:55:00,130.9,130.9,130.84,130.84,1906.0,128.5578,128.5578,128.4989,128.4989,1906.0
2025-02-10 13:00:00,130.84,130.97,130.84,130.97,4444.0,128.4989,128.6265,128.4989,128.6265,4444.0
2025-02-10 13:05:00,130.98,131.0,130.88,130.93,5027.0,128.6364,128.656,128.5382,128.5873,5027.0
2025-02-10 13:10:00,130.97,131.02,130.95,130.95,2924.0,128.6265,128.6757,128.6069,128.6069,2924.0
2025-02-10 13:15:00,130.98,130.99,130.86,130.86,3718.0,128.6364,128.6462,128.5185,128.5185,3718.0
2025-02-10 13:20:00,130.88,130.94,130.87,130.94,1962.0,128.5382,128.5971,128.5283,128.5971,1962.0
2025-02-10 13:25:00,130.95,130.99,130.95,130.99,3644.0,128.6069,128.6462,128.6069,128.6462,3644.0
2025-02-10 13:30:00,130.98,131.01,130.95,131.01,3010.0,128.6364,128.6658,128.6069,128.6658,3010.0
2025-02-10 13:35:00,131.0,131.01,130.96,131.0,1820.0,128.656,128.6658,128.6167,128.656,1820.0
2025-02-10 13:40:00,131.0,131.02,130.99,131.0,1629.0,128.656,128.6757,128.6462,128.656,1629.0
2025-02-10 13:45:00,130.98,131.0,130.92,130.94,7303.0,128.6364,128.656,128.5774,128.5971,7303.0
2025-02-10 13:50:00,130.93,130.97,130.9,130.96,5755.0,128.5873,128.6265,128.5578,128.6167,5755.0
2025-02-10 13:55:00,130.97,131.02,130.91,130.93,7062.0,128.6265,128.6757,128.5676,128.5873,7062.0
2025-02-10 14:00:00,130.93,130.98,130.92,130.92,3721.0,128.5873,128.6364,128.5774,128.5774,3721.0
2025-02-10 14:05:00,130.92,131.07,130.91,131.07,8032.0,128.5774,128.7248,128.5676,128.7248,8032.0
2025-02-10 14:10:00,131.08,131.08,130.98,130.99,3136.0,128.7346,128.7346,128.6364,128.6462,3136.0
2025-02-10 14:15:00,131.0,131.07,131.0,131.03,4940.0,128.656,128.7248,128.656,128.6855,4940.0
2025-02-10 14:20:00,131.05,131.05,130.95,130.95,3952.0,128.7051,128.7051,128.6069,128.6069,3952.0
2025-02-10 14:25:00,130.95,131.07,130.94,131.07,7671.0,128.6069,128.7248,128.5971,128.7248,7671.0
2025-02-10 14:30:00,131.06,131.15,130.91,130.95,24558.0,128.7149,128.8033,128.5676,128.6069,24558.0
2025-02-10 14:35:00,130.94,130.95,130.84,130.86,2974.0,128.5971,128.6069,128.4989,128.5185,2974.0
2025-02-10 14:40:00,130.91,130.92,130.77,130.77,4069.0,128.5676,128.5774,128.4301,128.4301,4069.0
2025-02-10 14:45:00,130.77,130.8,130.75,130.79,4562.0,128.4301,128.4596,128.4105,128.4498,4562.0
2025-02-10 14:50:00,130.8,130.85,130.77,130.84,4121.0,128.4596,128.5087,128.4301,128.4989,4121.0
2025-02-10 14:55:00,130.84,130.91,130.83,130.91,5705.0,128.4989,128.5676,128.4891,128.5676,5705.0
2025-02-10 15:00:00,130.91,130.94,130.81,130.81,5565.0,128.5676,128.5971,128.4694,128.4694,5565.0
2025-02-10 15:05:00,130.79,130.81,130.73,130.8,5155.0,128.4498,128.4694,128.3908,128.4596,5155.0
2025-02-10 15:10:00,130.82,130.83,130.7,130.73,3491.0,128.4792,128.4891,128.3614,128.3908,3491.0
2025-02-10 15:15:00,130.72,130.79,130.68,130.78,9516.0,128.381,128.4498,128.3417,128.4399,9516.0
2025-02-10 15:20:00,130.79,130.82,130.67,130.79,7531.0,128.4498,128.4792,128.3319,128.4498,7531.0
2025-02-10 15:25:00,130.8,130.83,130.76,130.82,8830.0,128.4596,128.4891,128.4203,128.4792,8830.0
2025-02-10 15:30:00,130.82,130.87,130.7,130.71,23616.0,128.4792,128.5283,128.3614,128.3712,23616.0
2025-02-10 15:35:00,130.67,130.86,130.59,130.86,18633.0,128.3319,128.5185,128.2533,128.5185,18633.0
2025-02-10 15:40:00,130.84,131.04,130.82,131.04,8263.0,128.4989,128.6953,128.4792,128.6953,8263.0
2025-02-10 15:45:00,131.06,131.34,131.04,131.33,16867.0,128.7149,128.9899,128.6953,128.9801,16867.0
2025-02-10 15:50:00,131.29,131.38,131.25,131.36,34942.0,128.9408,129.0292,128.9015,129.0096,34942.0
2025-02-10 15:55:00,131.35,131.55,131.29,131.44,124461.0,128.9997,129.1962,128.9408,129.0881,124461.0
2025-02-11 09:30:00,131.43,131.43,130.89,130.98,29638.0,129.0783,129.0783,128.548,128.6364,29638.0
2025-02-11 09:35:00,130.86,131.02,130.61,130.93,5328.0,128.5185,128.6757,128.273,128.5873,5328.0
2025-02-11 09:40:00,130.92,130.97,130.82,130.84,2670.0,128.5774,128.6265,128.4792,128.4989,2670.0
2025-02-11 09:45:00,130.86,130.96,130.77,130.96,3111.0,128.5185,128.6167,128.4301,128.6167,3111.0
2025-02-11 09:50:00,130.97,131.07,130.89,130.89,4692.0,128.6265,128.7248,128.548,128.548,4692.0
2025-02-11 09:55:00,130.95,130.96,130.8,130.89,8453.0,128.6069,128.6167,128.4596,128.548,8453.0
2025-02-11 10:00:00,130.89,130.93,130.65,130.75,13471.0,128.548,128.5873,128.3123,128.4105,13471.0
2025-02-11 10:05:00,130.74,130.84,130.6,130.82,6041.0,128.4007,128.4989,128.2632,128.4792,6041.0
2025-02-11 10:10:00,130.85,130.87,130.77,130.81,10074.0,128.5087,128.5283,128.4301,128.4694,10074.0
2025-02-11 10:15:00,130.81,130.97,130.79,130.97,9242.0,128.4694,128.6265,128.4498,128.6265,9242.0
2025-02-11 10:20:00,130.97,131.13,130.96,131.13,15835.0,128.6265,128.7837,128.6167,128.7837,15835.0
2025-02-11 10:25:00,131.16,131.19,131.06,131.19,10174.0,128.8131,128.8426,128.7149,128.8426,10174.0
2025-02-11 10:30:00,131.19,131.19,131.06,131.09,7977.0,128.8426,128.8426,128.7149,128.7444,7977.0
2025-02-11 10:35:00,131.11,131.2,131.05,131.18,11218.0,128.764,128.8524,128.7051,128.8328,11218.0
2025-02-11 10:40:00,131.15,131.19,131.1,131.16,9792.0,128.8033,128.8426,128.7542,128.8131,9792.0
2025-02-11 10:45:00,131.16,131.22,131.16,131.22,6814.0,128.8131,128.8721,128.8131,128.8721,6814.0
2025-02-11 10:50:00,131.19,131.39,131.07,131.39,6729.0,128.8426,129.039,128.7248,129.039,6729.0
2025-02-11 10:55:00,131.36,131.4,131.33,131.39,1921.0,129.0096,129.0489,128.9801,129.039,1921.0
2025-02-11 11:00:00,131.38,131.41,131.31,131.31,3416.0,129.0292,129.0587,128.9605,128.9605,3416.0
2025-02-11 11:05:00,131.33,131.53,131.32,131.52,7186.0,128.9801,129.1765,128.9703,129.1667,7186.0
2025-02-11 11:10:00,131.5,131.53,131.35,131.44,7415.0,129.1471,129.1765,128.9997,129.0881,7415.0
2025-02-11 11:15:00,131.44,131.65,131.43,131.65,11250.0,129.0881,129.2944,129.0783,129.2944,11250.0
2025-02-11 11:20:00,131.66,131.7,131.59,131.65,4802.0,129.3042,129.3435,129.2355,129.2944,4802.0
2025-02-11 11:25:00,131.7,131.79,131.67,131.79,5702.0,129.3435,129.4319,129.314,129.4319,5702.0
2025-02-11 11:30:00,131.81,131.83,131.71,131.75,12909.0,129.4515,129.4712,129.3533,129.3926,12909.0
2025-02-11 11:35:00,131.69,131.84,131.62,131.82,11158.0,129.3337,129.481,129.2649,129.4613,11158.0
2025-02-11 11:40:00,131.84,132.0,131.83,132.0,4024.0,129.481,129.6381,129.4712,129.6381,4024.0
2025-02-11 11:45:00,131.97,131.98,131.88,131.94,4524.0,129.6087,129.6185,129.5203,129.5792,4524.0
2025-02-11 11:50:00,131.91,131.91,131.76,131.85,5127.0,129.5497,129.5497,129.4024,129.4908,5127.0
2025-02-11 11:55:00,131.85,131.97,131.85,131.94,4127.0,129.4908,129.6087,129.4908,129.5792,4127.0
2025-02-11 12:00:00,131.95,132.13,131.92,132.1,5281.0,129.589,129.7658,129.5596,129.7363,5281.0
2025-02-11 12:05:00,132.1,132.13,132.04,132.12,4212.0,129.7363,129.7658,129.6774,129.756,4212.0
2025-02-11 12:10:00,132.11,132.12,132.02,132.05,4453.0,129.7462,129.756,129.6578,129.6872,4453.0
2025-02-11 12:15:00,132.07,132.18,132.06,132.15,4496.0,129.7069,129.8149,129.697,129.7854,4496.0
2025-02-11 12:20:00,132.12,132.12,132.01,132.02,4661.0,129.756,129.756,129.6479,129.6578,4661.0
2025-02-11 12:25:00,132.03,132.05,131.97,132.0,2369.0,129.6676,129.6872,129.6087,129.6381,2369.0
2025-02-11 12:30:00,131.99,132.05,131.97,131.98,3749.0,129.6283,129.6872,129.6087,129.6185,3749.0
2025-02-11 12:35:00,131.97,132.08,131.97,132.06,3926.0,129.6087,129.7167,129.6087,129.697,3926.0
2025-02-11 12:40:00,132.06,132.2,132.05,132.18,6263.0,129.697,129.8345,129.6872,129.8149,6263.0
2025-02-11 12:45:00,132.21,132.23,132.16,132.18,4182.0,129.8444,129.864,129.7953,129.8149,4182.0
2025-02-11 12:50:00,132.14,132.15,132.05,132.08,4935.0,129.7756,129.7854,129.6872,129.7167,4935.0
2025-02-11 12:55:00,132.1,132.15,132.05,132.15,20587.0,129.7363,129.7854,129.6872,129.7854,20587.0
2025-02-11 13:00:00,132.14,132.18,132.01,132.18,6366.0,129.7756,129.8149,129.6479,129.8149,6366.0
2025-02-11 13:05:00,132.16,132.16,132.12,132.16,4682.0,129.7953,129.7953,129.756,129.7953,4682.0
2025-02-11 13:10:00,132.13,132.3,132.13,132.28,6884.0,129.7658,129.9328,129.7658,129.9131,6884.0
2025-02-11 13:15:00,132.31,132.44,132.3,132.42,4207.0,129.9426,130.0702,129.9328,130.0506,4207.0
2025-02-11 13:20:00,132.4,132.45,132.4,132.42,10704.0,130.031,130.0801,130.031,130.0506,10704.0
2025-02-11 13:25:00,132.43,132.57,132.43,132.44,12762.0,130.0604,130.1979,130.0604,130.0702,12762.0
2025-02-11 13:30:00,132.42,132.44,132.3,132.36,8158.0,130.0506,130.0702,129.9328,129.9917,8158.0
2025-02-11 13:35:00,132.39,132.44,132.3,132.42,4079.0,130.0211,130.0702,129.9328,130.0506,4079.0
2025-02-11 13:40:00,132.43,132.47,132.39,132.4,3701.0,130.0604,130.0997,130.0211,130.031,3701.0
2025-02-11 13:45:00,132.43,132.52,132.43,132.49,4268.0,130.0604,130.1488,130.0604,130.1194,4268.0
2025-02-11 13:50:00,132.5,132.51,132.39,132.39,3770.0,130.1292,130.139,130.0211,130.0211,3770.0
2025-02-11 13:55:00,132.38,132.42,132.29,132.42,8319.0,130.0113,130.0506,129.9229,130.0506,8319.0
2025-02-11 14:00:00,132.43,132.47,132.42,132.46,3241.0,130.0604,130.0997,130.0506,130.0899,3241.0
2025-02-11 14:05:00,132.47,132.52,132.42,132.43,4189.0,130.0997,130.1488,130.0506,130.0604,4189.0
2025-02-11 14:10:00,132.48,132.53,132.46,132.52,4070.0,130.1095,130.1586,130.0899,130.1488,4070.0
2025-02-11 14:15:00,132.51,132.54,132.43,132.54,7366.0,130.139,130.1685,130.0604,130.1685,7366.0
2025-02-11 14:20:00,132.54,132.64,132.54,132.6,4634.0,130.1685,130.2667,130.1685,130.2274,4634.0
2025-02-11 14:25:00,132.6,132.66,132.6,132.61,5969.0,130.2274,130.2863,130.2274,130.2372,5969.0
2025-02-11 14:30:00,132.61,132.63,132.55,132.57,2870.0,130.2372,130.2568,130.1783,130.1979,2870.0
2025-02-11 14:35:00,132.59,132.71,132.57,132.71,5852.0,130.2176,130.3354,130.1979,130.3354,5852.0
2025-02-11 14:40:00,132.72,132.8,132.71,132.8,5398.0,130.3452,130.4238,130.3354,130.4238,5398.0
2025-02-11 14:45:00,132.8,132.82,132.78,132.79,9971.0,130.4238,130.4434,130.4042,130.414,9971.0
2025-02-11 14:50:00,132.8,132.83,132.76,132.83,5595.0,130.4238,130.4533,130.3845,130.4533,5595.0
2025-02-11 14:55:00,132.81,132.83,132.76,132.76,6240.0,130.4336,130.4533,130.3845,130.3845,6240.0
2025-02-11 15:00:00,132.77,132.79,132.69,132.72,8608.0,130.3943,130.414,130.3158,130.3452,8608.0
2025-02-11 15:05:00,132.72,132.72,132.63,132.68,8525.0,130.3452,130.3452,130.2568,130.306,8525.0
2025-02-11 15:10:00,132.69,132.76,132.68,132.76,5280.0,130.3158,130.3845,130.306,130.3845,5280.0
2025-02-11 15:15:00,132.78,132.78,132.73,132.73,7904.0,130.4042,130.4042,130.3551,130.3551,7904.0
2025-02-11 15:20:00,132.72,132.75,132.52,132.52,6989.0,130.3452,130.3747,130.1488,130.1488,6989.0
2025-02-11 15:25:00,132.5,132.56,132.43,132.55,14981.0,130.1292,130.1881,130.0604,130.1783,14981.0
2025-02-11 15:30:00,132.57,132.87,132.57,132.82,11600.0,130.1979,130.4926,130.1979,130.4434,11600.0
2025-02-11 15:35:00,132.84,132.95,132.82,132.93,11741.0,130.4631,130.5711,130.4434,130.5515,11741.0
2025-02-11 15:40:00,132.93,132.95,132.84,132.9,11994.0,130.5515,130.5711,130.4631,130.522,11994.0
2025-02-11 15:45:00,132.88,132.99,132.8,132.83,16000.0,130.5024,130.6104,130.4238,130.4533,16000.0
2025-02-11 15:50:00,132.8,133.07,132.53,133.07,25989.0,130.4238,130.689,130.1586,130.689,25989.0
2025-02-11 15:55:00,133.05,133.28,133.02,133.15,126675.0,130.6693,130.8952,130.6399,130.7675,126675.0
2025-02-12 09:30:00,132.53,132.65,132.38,132.47,31964.0,130.1586,130.2765,130.0113,130.0997,31964.0
2025-02-12 09:35:00,132.58,132.62,132.17,132.36,10655.0,130.2077,130.247,129.8051,129.9917,10655.0
2025-02-12 09:40:00,132.26,132.26,131.82,132.12,9251.0,129.8935,129.8935,129.4613,129.756,9251.0
2025-02-12 09:45:00,132.2,132.39,132.04,132.39,16758.0,129.8345,130.0211,129.6774,130.0211,16758.0
2025-02-12 09:50:00,132.31,132.38,132.15,132.28,6706.0,129.9426,130.0113,129.7854,129.9131,6706.0
2025-02-12 09:55:00,132.28,132.58,132.23,132.47,11884.0,129.9131,130.2077,129.864,130.0997,11884.0
2025-02-12 10:00:00,132.52,132.94,132.49,132.68,12437.0,130.1488,130.5613,130.1194,130.306,12437.0
2025-02-12 10:05:00,132.77,133.13,132.75,133.05,8433.0,130.3943,130.7479,130.3747,130.6693,8433.0
2025-02-12 10:10:00,133.03,133.21,133.02,133.16,11068.0,130.6497,130.8265,130.6399,130.7774,11068.0
2025-02-12 10:15:00,133.1,133.22,133.06,133.09,9924.0,130.7184,130.8363,130.6792,130.7086,9924.0
2025-02-12 10:20:00,133.06,133.12,132.87,132.93,13230.0,130.6792,130.7381,130.4926,130.5515,13230.0
2025-02-12 10:25:00,132.9,133.08,132.9,132.94,6132.0,130.522,130.6988,130.522,130.5613,6132.0
2025-02-12 10:30:00,132.94,133.32,132.94,133.27,10533.0,130.5613,130.9345,130.5613,130.8854,10533.0
2025-02-12 10:35:00,133.27,133.29,133.17,133.24,8768.0,130.8854,130.905,130.7872,130.8559,8768.0
2025-02-12 10:40:00,133.25,133.37,133.14,133.31,6978.0,130.8658,130.9836,130.7577,130.9247,6978.0
2025-02-12 10:45:00,133.33,133.56,133.32,133.56,6239.0,130.9443,131.1702,130.9345,131.1702,6239.0
2025-02-12 10:50:00,133.57,133.59,133.38,133.49,7165.0,131.18,131.1997,130.9934,131.1015,7165.0
2025-02-12 10:55:00,133.47,133.52,133.41,133.41,4196.0,131.0818,131.1309,131.0229,131.0229,4196.0
2025-02-12 11:00:00,133.44,133.44,133.12,133.21,8612.0,131.0524,131.0524,130.7381,130.8265,8612.0
2025-02-12 11:05:00,133.21,133.28,133.06,133.18,5593.0,130.8265,130.8952,130.6792,130.797,5593.0
2025-02-12 11:10:00,133.16,133.32,133.15,133.22,6648.0,130.7774,130.9345,130.7675,130.8363,6648.0
2025-02-12 11:15:00,133.22,133.24,133.01,133.02,5155.0,130.8363,130.8559,130.63,130.6399,5155.0
2025-02-12 11:20:00,133.06,133.24,133.06,133.24,6598.0,130.6792,130.8559,130.6792,130.8559,6598.0
2025-02-12 11:25:00,133.24,133.28,133.11,133.28,5501.0,130.8559,130.8952,130.7283,130.8952,5501.0
2025-02-12 11:30:00,133.28,133.3,133.23,133.27,5486.0,130.8952,130.9149,130.8461,130.8854,5486.0
2025-02-12 11:35:00,133.27,133.42,133.18,133.4,6443.0,130.8854,131.0327,130.797,131.0131,6443.0
2025-02-12 11:40:00,133.41,133.43,133.35,133.42,3421.0,131.0229,131.0425,130.964,131.0327,3421.0
2025-02-12 11:45:00,133.43,133.46,133.38,133.44,5082.0,131.0425,131.072,130.9934,131.0524,5082.0
2025-02-12 11:50:00,133.44,133.55,133.42,133.55,3828.0,131.0524,131.1604,131.0327,131.1604,3828.0
2025-02-12 11:55:00,133.57,133.68,133.52,133.63,6373.0,131.18,131.2881,131.1309,131.239,6373.0
2025-02-12 12:00:00,133.63,133.76,133.58,133.6,4169.0,131.239,131.3666,131.1898,131.2095,4169.0
2025-02-12 12:05:00,133.58,133.61,133.49,133.55,4661.0,131.1898,131.2193,131.1015,131.1604,4661.0
2025-02-12 12:10:00,133.55,133.7,133.51,133.66,7736.0,131.1604,131.3077,131.1211,131.2684,7736.0
2025-02-12 12:15:00,133.66,133.73,133.64,133.71,4440.0,131.2684,131.3372,131.2488,131.3175,4440.0
2025-02-12 12:20:00,133.73,133.82,133.7,133.82,5623.0,131.3372,131.4256,131.3077,131.4256,5623.0
2025-02-12 12:25:00,133.83,133.85,133.74,133.74,6045.0,131.4354,131.455,131.347,131.347,6045.0
2025-02-12 12:30:00,133.78,133.78,133.7,133.74,7111.0,131.3863,131.3863,131.3077,131.347,7111.0
2025-02-12 12:35:00,133.74,133.79,133.66,133.67,5182.0,131.347,131.3961,131.2684,131.2782,5182.0
2025-02-12 12:40:00,133.67,133.69,133.61,133.65,4795.0,131.2782,131.2979,131.2193,131.2586,4795.0
2025-02-12 12:45:00,133.66,133.8,133.65,133.8,4209.0,131.2684,131.4059,131.2586,131.4059,4209.0
2025-02-12 12:50:00,133.8,133.83,133.75,133.81,6386.0,131.4059,131.4354,131.3568,131.4157,6386.0
2025-02-12 12:55:00,133.8,133.81,133.69,133.74,4138.0,131.4059,131.4157,131.2979,131.347,4138.0
2025-02-12 13:00:00,133.74,133.84,133.72,133.84,4420.0,131.347,131.4452,131.3273,131.4452,4420.0
2025-02-12 13:05:00,133.81,133.93,133.81,133.93,3061.0,131.4157,131.5336,131.4157,131.5336,3061.0
2025-02-12 13:10:00,133.9,133.91,133.74,133.74,8152.0,131.5041,131.5139,131.347,131.347,8152.0
2025-02-12 13:15:00,133.82,133.94,133.81,133.91,5555.0,131.4256,131.5434,131.4157,131.5139,5555.0
2025-02-12 13:20:00,133.89,133.89,133.7,133.72,3716.0,131.4943,131.4943,131.3077,131.3273,3716.0
2025-02-12 13:25:00,133.72,133.77,133.68,133.69,6449.0,131.3273,131.3764,131.2881,131.2979,6449.0
2025-02-12 13:30:00,133.69,133.78,133.66,133.66,8128.0,131.2979,131.3863,131.2684,131.2684,8128.0
2025-02-12 13:35:00,133.66,133.72,133.62,133.72,6140.0,131.2684,131.3273,131.2291,131.3273,6140.0
2025-02-12 13:40:00,133.72,133.75,133.64,133.67,8398.0,131.3273,131.3568,131.2488,131.2782,8398.0
2025-02-12 13:45:00,133.67,133.69,133.61,133.63,4882.0,131.2782,131.2979,131.2193,131.239,4882.0
2025-02-12 13:50:00,133.66,133.74,133.6,133.74,13392.0,131.2684,131.347,131.2095,131.347,13392.0
2025-02-12 13:55:00,133.77,133.78,133.71,133.75,6085.0,131.3764,131.3863,131.3175,131.3568,6085.0
2025-02-12 14:00:00,133.72,133.72,133.56,133.65,6968.0,131.3273,131.3273,131.1702,131.2586,6968.0
2025-02-12 14:05:00,133.65,133.69,133.58,133.68,6877.0,131.2586,131.2979,131.1898,131.2881,6877.0
2025-02-12 14:10:00,133.69,133.71,133.51,133.51,5190.0,131.2979,131.3175,131.1211,131.1211,5190.0
2025-02-12 14:15:00,133.53,133.53,133.31,133.38,45623.0,131.1407,131.1407,130.9247,130.9934,45623.0
2025-02-12 14:20:00,133.32,133.55,133.32,133.54,10055.0,130.9345,131.1604,130.9345,131.1506,10055.0
2025-02-12 14:25:00,133.53,133.56,133.49,133.5,7062.0,131.1407,131.1702,131.1015,131.1113,7062.0
2025-02-12 14:30:00,133.54,133.57,133.5,133.54,2847.0,131.1506,131.18,131.1113,131.1506,2847.0
2025-02-12 14:35:00,133.57,133.59,133.52,133.55,7763.0,131.18,131.1997,131.1309,131.1604,7763.0
2025-02-12 14:40:00,133.57,133.57,133.47,133.53,5779.0,131.18,131.18,131.0818,131.1407,5779.0
2025-02-12 14:45:00,133.56,133.63,133.54,133.63,7164.0,131.1702,131.239,131.1506,131.239,7164.0
2025-02-12 14:50:00,133.63,133.71,133.62,133.71,6244.0,131.239,131.3175,131.2291,131.3175,6244.0
2025-02-12 14:55:00,133.71,133.76,133.57,133.59,10582.0,131.3175,131.3666,131.18,131.1997,10582.0
2025-02-12 15:00:00,133.62,133.75,133.49,133.75,13905.0,131.2291,131.3568,131.1015,131.3568,13905.0
2025-02-12 15:05:00,133.72,133.72,133.56,133.62,8546.0,131.3273,131.3273,131.1702,131.2291,8546.0
2025-02-12 15:10:00,133.62,133.67,133.52,133.52,6458.0,131.2291,131.2782,131.1309,131.1309,6458.0
2025-02-12 15:15:00,133.5,133.62,133.5,133.54,9165.0,131.1113,131.2291,131.1113,131.1506,9165.0
2025-02-12 15:20:00,133.54,133.61,133.5,133.61,12458.0,131.1506,131.2193,131.1113,131.2193,12458.0
2025-02-12 15:25:00,133.59,133.63,133.54,133.56,9633.0,131.1997,131.239,131.1506,131.1702,9633.0
2025-02-12 15:30:00,133.55,133.6,133.53,133.58,13655.0,131.1604,131.2095,131.1407,131.1898,13655.0
2025-02-12 15:35:00,133.57,133.74,133.51,133.64,18086.0,131.18,131.347,131.1211,131.2488,18086.0
2025-02-12 15:40:00,133.67,133.69,133.53,133.6,10314.0,131.2782,131.2979,131.1407,131.2095,10314.0
2025-02-12 15:45:00,133.59,133.68,133.54,133.55,19558.0,131.1997,131.2881,131.1506,131.1604,19558.0
2025-02-12 15:50:00,133.58,133.75,133.57,133.74,22932.0,131.1898,131.3568,131.18,131.347,22932.0
2025-02-12 15:55:00,133.76,133.92,133.73,133.87,128054.0,131.3666,131.5238,131.3372,131.4747,128054.0
2025-02-13 09:30:00,133.88,133.88,133.51,133.53,25405.0,131.4845,131.4845,131.1211,131.1407,25405.0
2025-02-13 09:35:00,133.53,134.13,133.53,134.13,6128.0,131.1407,131.73,131.1407,131.73,6128.0
2025-02-13 09:40:00,134.15,134.27,134.13,134.19,17370.0,131.7496,131.8675,131.73,131.7889,17370.0
2025-02-13 09:45:00,134.2,134.33,133.95,133.97,8392.0,131.7988,131.9264,131.5532,131.5729,8392.0
2025-02-13 09:50:00,134.02,134.02,133.95,133.97,4312.0,131.622,131.622,131.5532,131.5729,4312.0
2025-02-13 09:55:00,133.99,134.11,133.97,134.04,8605.0,131.5925,131.7104,131.5729,131.6416,8605.0
2025-02-13 10:00:00,134.1,134.3,134.1,134.29,5833.0,131.7005,131.897,131.7005,131.8871,5833.0
2025-02-13 10:05:00,134.25,134.29,134.14,134.25,7384.0,131.8479,131.8871,131.7398,131.8479,7384.0
2025-02-13 10:10:00,134.25,134.43,134.24,134.36,5960.0,131.8479,132.0246,131.838,131.9559,5960.0
2025-02-13 10:15:00,134.37,134.43,134.33,134.36,4077.0,131.9657,132.0246,131.9264,131.9559,4077.0
2025-02-13 10:20:00,134.41,134.44,134.27,134.43,6651.0,132.005,132.0345,131.8675,132.0246,6651.0
2025-02-13 10:25:00,134.37,134.64,134.31,134.64,8095.0,131.9657,132.2309,131.9068,132.2309,8095.0
2025-02-13 10:30:00,134.64,134.7,134.57,134.57,4721.0,132.2309,132.2898,132.1621,132.1621,4721.0
2025-02-13 10:35:00,134.57,134.57,134.47,134.5,4600.0,132.1621,132.1621,132.0639,132.0934,4600.0
2025-02-13 10:40:00,134.53,134.67,134.53,134.61,7099.0,132.1228,132.2603,132.1228,132.2014,7099.0
2025-02-13 10:45:00,134.62,134.68,134.23,134.28,17931.0,132.2112,132.2702,131.8282,131.8773,17931.0
2025-02-13 10:50:00,134.28,134.34,134.16,134.27,11925.0,131.8773,131.9362,131.7595,131.8675,11925.0
2025-02-13 10:55:00,134.27,134.41,134.26,134.35,9309.0,131.8675,132.005,131.8577,131.9461,9309.0
2025-02-13 11:00:00,134.35,134.47,134.26,134.44,8764.0,131.9461,132.0639,131.8577,132.0345,8764.0
2025-02-13 11:05:00,134.47,134.52,134.36,134.43,5804.0,132.0639,132.113,131.9559,132.0246,5804.0
2025-02-13 11:10:00,134.47,134.62,134.45,134.62,5917.0,132.0639,132.2112,132.0443,132.2112,5917.0
2025-02-13 11:15:00,134.62,134.68,134.61,134.61,3290.0,132.2112,132.2702,132.2014,132.2014,3290.0
2025-02-13 11:20:00,134.59,134.83,134.59,134.83,8772.0,132.1818,132.4175,132.1818,132.4175,8772.0
2025-02-13 11:25:00,134.81,134.86,134.73,134.73,8617.0,132.3978,132.4469,132.3193,132.3193,8617.0
2025-02-13 11:30:00,134.71,134.73,134.64,134.68,4788.0,132.2996,132.3193,132.2309,132.2702,4788.0
2025-02-13 11:35:00,134.7,134.7,134.57,134.65,5317.0,132.2898,132.2898,132.1621,132.2407,5317.0
2025-02-13 11:40:00,134.67,134.73,134.64,134.73,3826.0,132.2603,132.3193,132.2309,132.3193,3826.0
2025-02-13 11:45:00,134.7,134.71,134.65,134.67,2666.0,132.2898,132.2996,132.2407,132.2603,2666.0
2025-02-13 11:50:00,134.67,134.67,134.58,134.61,3601.0,132.2603,132.2603,132.172,132.2014,3601.0
2025-02-13 11:55:00,134.6,134.64,134.52,134.62,7804.0,132.1916,132.2309,132.113,132.2112,7804.0
2025-02-13 12:00:00,134.62,134.67,134.56,134.56,5547.0,132.2112,132.2603,132.1523,132.1523,5547.0
2025-02-13 12:05:00,134.55,134.6,134.5,134.5,4862.0,132.1425,132.1916,132.0934,132.0934,4862.0
2025-02-13 12:10:00,134.47,134.52,134.42,134.5,5608.0,132.0639,132.113,132.0148,132.0934,5608.0
2025-02-13 12:15:00,134.44,134.44,134.35,134.37,1912.0,132.0345,132.0345,131.9461,131.9657,1912.0
2025-02-13 12:20:00,134.39,134.44,134.32,134.36,6163.0,131.9854,132.0345,131.9166,131.9559,6163.0
2025-02-13 12:25:00,134.35,134.53,134.34,134.52,10074.0,131.9461,132.1228,131.9362,132.113,10074.0
2025-02-13 12:30:00,134.53,134.61,134.53,134.59,6185.0,132.1228,132.2014,132.1228,132.1818,6185.0
2025-02-13 12:35:00,134.58,134.68,134.57,134.66,9633.0,132.172,132.2702,132.1621,132.2505,9633.0
2025-02-13 12:40:00,134.68,134.68,134.63,134.66,4535.0,132.2702,132.2702,132.2211,132.2505,4535.0
2025-02-13 12:45:00,134.68,134.69,134.54,134.54,7741.0,132.2702,132.28,132.1327,132.1327,7741.0
2025-02-13 12:50:00,134.54,134.62,134.52,134.62,6411.0,132.1327,132.2112,132.113,132.2112,6411.0
2025-02-13 12:55:00,134.62,134.63,134.5,134.52,5479.0,132.2112,132.2211,132.0934,132.113,5479.0
2025-02-13 13:00:00,134.49,134.5,134.42,134.43,2696.0,132.0836,132.0934,132.0148,132.0246,2696.0
2025-02-13 13:05:00,134.41,134.49,134.38,134.44,5825.0,132.005,132.0836,131.9755,132.0345,5825.0
2025-02-13 13:10:00,134.44,134.56,134.42,134.56,5389.0,132.0345,132.1523,132.0148,132.1523,5389.0
2025-02-13 13:15:00,134.57,134.61,134.54,134.6,5917.0,132.1621,132.2014,132.1327,132.1916,5917.0
2025-02-13 13:20:00,134.59,134.6,134.52,134.55,19214.0,132.1818,132.1916,132.113,132.1425,19214.0
2025-02-13 13:25:00,134.53,134.67,134.47,134.63,8693.0,132.1228,132.2603,132.0639,132.2211,8693.0
2025-02-13 13:30:00,134.62,134.7,134.59,134.62,8257.0,132.2112,132.2898,132.1818,132.2112,8257.0
2025-02-13 13:35:00,134.62,134.65,134.52,134.62,7758.0,132.2112,132.2407,132.113,132.2112,7758.0
2025-02-13 13:40:00,134.64,134.66,134.51,134.53,5864.0,132.2309,132.2505,132.1032,132.1228,5864.0
2025-02-13 13:45:00,134.59,134.65,134.5,134.64,7556.0,132.1818,132.2407,132.0934,132.2309,7556.0
2025-02-13 13:50:00,134.62,134.72,134.59,134.7,10909.0,132.2112,132.3095,132.1818,132.2898,10909.0
2025-02-13 13:55:00,134.7,134.74,134.65,134.72,3939.0,132.2898,132.3291,132.2407,132.3095,3939.0
2025-02-13 14:00:00,134.75,134.91,134.74,134.88,6581.0,132.3389,132.4961,132.3291,132.4666,6581.0
2025-02-13 14:05:00,134.88,134.98,134.88,134.94,34538.0,132.4666,132.5648,132.4666,132.5255,34538.0
2025-02-13 14:10:00,134.92,135.1,134.9,135.06,11871.0,132.5059,132.6827,132.4862,132.6434,11871.0
2025-02-13 14:15:00,135.09,135.18,135.08,135.14,3421.0,132.6728,132.7612,132.663,132.7219,3421.0
2025-02-13 14:20:00,135.17,135.19,135.06,135.06,13074.0,132.7514,132.771,132.6434,132.6434,13074.0
2025-02-13 14:25:00,135.05,135.12,134.98,135.0,10966.0,132.6335,132.7023,132.5648,132.5844,10966.0
2025-02-13 14:30:00,134.99,135.1,134.95,135.1,11890.0,132.5746,132.6827,132.5353,132.6827,11890.0
2025-02-13 14:35:00,135.09,135.13,135.07,135.11,17541.0,132.6728,132.7121,132.6532,132.6925,17541.0
2025-02-13 14:40:00,135.09,135.09,135.0,135.0,7469.0,132.6728,132.6728,132.5844,132.5844,7469.0
2025-02-13 14:45:00,135.0,135.04,134.96,134.96,12066.0,132.5844,132.6237,132.5452,132.5452,12066.0
2025-02-13 14:50:00,134.95,134.98,134.88,134.9,6712.0,132.5353,132.5648,132.4666,132.4862,6712.0
2025-02-13 14:55:00,134.88,134.93,134.87,134.89,9187.0,132.4666,132.5157,132.4568,132.4764,9187.0
2025-02-13 15:00:00,134.9,134.91,134.82,134.84,12584.0,132.4862,132.4961,132.4077,132.4273,12584.0
2025-02-13 15:05:00,134.86,134.86,134.76,134.76,5206.0,132.4469,132.4469,132.3487,132.3487,5206.0
2025-02-13 15:10:00,134.74,134.85,134.67,134.83,14153.0,132.3291,132.4371,132.2603,132.4175,14153.0
2025-02-13 15:15:00,134.85,135.13,134.85,135.11,5522.0,132.4371,132.7121,132.4371,132.6925,5522.0
2025-02-13 15:20:00,135.12,135.12,134.98,135.03,10551.0,132.7023,132.7023,132.5648,132.6139,10551.0
2025-02-13 15:25:00,135.04,135.06,135.01,135.04,6349.0,132.6237,132.6434,132.5943,132.6237,6349.0
2025-02-13 15:30:00,135.04,135.13,135.02,135.13,14039.0,132.6237,132.7121,132.6041,132.7121,14039.0
2025-02-13 15:35:00,135.13,135.13,134.97,134.97,9215.0,132.7121,132.7121,132.555,132.555,9215.0
2025-02-13 15:40:00,134.96,135.03,134.75,134.77,15692.0,132.5452,132.6139,132.3389,132.3586,15692.0
2025-02-13 15:45:00,134.75,134.99,134.75,134.98,14668.0,132.3389,132.5746,132.3389,132.5648,14668.0
2025-02-13 15:50:00,135.0,135.32,135.0,135.27,28669.0,132.5844,132.8987,132.5844,132.8496,28669.0
2025-02-13 15:55:00,135.27,135.58,135.27,135.35,97029.0,132.8496,133.1541,132.8496,132.9282,97029.0
2025-02-14 09:30:00,134.96,135.02,134.43,134.44,19356.0,132.5452,132.6041,132.0246,132.0345,19356.0
2025-02-14 09:35:00,134.44,134.72,133.9,133.9,20949.0,132.0345,132.3095,131.5041,131.5041,20949.0
2025-02-14 09:40:00,133.78,134.39,133.77,134.24,10388.0,131.3863,131.9854,131.3764,131.838,10388.0
2025-02-14 09:45:00,134.24,134.41,134.0,134.25,40356.0,131.838,132.005,131.6023,131.8479,40356.0
2025-02-14 09:50:00,134.26,134.35,133.98,133.99,14718.0,131.8577,131.9461,131.5827,131.5925,14718.0
2025-02-14 09:55:00,134.01,134.13,133.88,134.02,21737.0,131.6122,131.73,131.4845,131.622,21737.0
2025-02-14 10:00:00,134.09,134.31,134.07,134.16,9867.0,131.6907,131.9068,131.6711,131.7595,9867.0
2025-02-14 10:05:00,134.19,134.4,134.02,134.4,9081.0,131.7889,131.9952,131.622,131.9952,9081.0
2025-02-14 10:10:00,134.35,134.35,134.12,134.2,5142.0,131.9461,131.9461,131.7202,131.7988,5142.0
2025-02-14 10:15:00,134.25,134.31,133.98,134.31,23269.0,131.8479,131.9068,131.5827,131.9068,23269.0
2025-02-14 10:20:00,134.15,134.17,133.92,133.96,5674.0,131.7496,131.7693,131.5238,131.563,5674.0
2025-02-14 10:25:00,133.95,134.11,133.85,133.97,16753.0,131.5532,131.7104,131.455,131.5729,16753.0
2025-02-14 10:30:00,133.98,134.05,133.9,133.9,9471.0,131.5827,131.6514,131.5041,131.5041,9471.0
2025-02-14 10:35:00,133.91,133.95,133.53,133.64,7839.0,131.5139,131.5532,131.1407,131.2488,7839.0
2025-02-14 10:40:00,133.63,133.79,133.5,133.51,25025.0,131.239,131.3961,131.1113,131.1211,25025.0
2025-02-14 10:45:00,133.5,133.67,133.41,133.63,11024.0,131.1113,131.2782,131.0229,131.239,11024.0
2025-02-14 10:50:00,133.65,133.75,133.63,133.68,4168.0,131.2586,131.3568,131.239,131.2881,4168.0
2025-02-14 10:55:00,133.68,133.78,133.65,133.66,6365.0,131.2881,131.3863,131.2586,131.2684,6365.0
2025-02-14 11:00:00,133.7,133.73,133.63,133.71,6935.0,131.3077,131.3372,131.239,131.3175,6935.0
2025-02-14 11:05:00,133.67,133.83,133.65,133.81,6724.0,131.2782,131.4354,131.2586,131.4157,6724.0
2025-02-14 11:10:00,133.85,133.92,133.82,133.84,3646.0,131.455,131.5238,131.4256,131.4452,3646.0
2025-02-14 11:15:00,133.79,133.84,133.67,133.68,4186.0,131.3961,131.4452,131.2782,131.2881,4186.0
2025-02-14 11:20:00,133.68,133.88,133.67,133.81,7699.0,131.2881,131.4845,131.2782,131.4157,7699.0
2025-02-14 11:25:00,133.76,133.94,133.76,133.77,7014.0,131.3666,131.5434,131.3666,131.3764,7014.0
2025-02-14 11:30:00,133.74,133.75,133.61,133.65,5138.0,131.347,131.3568,131.2193,131.2586,5138.0
2025-02-14 11:35:00,133.61,133.66,133.54,133.54,2969.0,131.2193,131.2684,131.1506,131.1506,2969.0
2025-02-14 11:40:00,133.58,133.67,133.58,133.67,3049.0,131.1898,131.2782,131.1898,131.2782,3049.0
2025-02-14 11:45:00,133.64,133.64,133.54,133.61,3112.0,131.2488,131.2488,131.1506,131.2193,3112.0
2025-02-14 11:50:00,133.62,133.75,133.58,133.74,4558.0,131.2291,131.3568,131.1898,131.347,4558.0
2025-02-14 11:55:00,133.72,133.72,133.62,133.67,2792.0,131.3273,131.3273,131.2291,131.2782,2792.0
2025-02-14 12:00:00,133.74,133.75,133.67,133.74,2096.0,131.347,131.3568,131.2782,131.347,2096.0
2025-02-14 12:05:00,133.68,133.71,133.62,133.69,2401.0,131.2881,131.3175,131.2291,131.2979,2401.0
2025-02-14 12:10:00,133.69,133.71,133.66,133.69,2292.0,131.2979,131.3175,131.2684,131.2979,2292.0
2025-02-14 12:15:00,133.73,133.73,133.58,133.58,3149.0,131.3372,131.3372,131.1898,131.1898,3149.0
2025-02-14 12:20:00,133.59,133.59,133.56,133.58,800.0,131.1997,131.1997,131.1702,131.1898,800.0
2025-02-14 12:25:00,133.61,133.7,133.61,133.7,4677.0,131.2193,131.3077,131.2193,131.3077,4677.0
2025-02-14 12:30:00,133.71,133.74,133.52,133.61,3118.0,131.3175,131.347,131.1309,131.2193,3118.0
2025-02-14 12:35:00,133.57,133.57,133.43,133.43,3425.0,131.18,131.18,131.0425,131.0425,3425.0
2025-02-14 12:40:00,133.42,133.47,133.36,133.4,2364.0,131.0327,131.0818,130.9738,131.0131,2364.0
2025-02-14 12:45:00,133.33,133.44,133.32,133.39,3293.0,130.9443,131.0524,130.9345,131.0032,3293.0
2025-02-14 12:50:00,133.36,133.43,133.32,133.35,6224.0,130.9738,131.0425,130.9345,130.964,6224.0
2025-02-14 12:55:00,133.37,133.41,133.36,133.39,4491.0,130.9836,131.0229,130.9738,131.0032,4491.0
2025-02-14 13:00:00,133.36,133.4,133.32,133.36,14058.0,130.9738,131.0131,130.9345,130.9738,14058.0
2025-02-14 13:05:00,133.31,133.4,133.31,133.33,2694.0,130.9247,131.0131,130.9247,130.9443,2694.0
2025-02-14 13:10:00,133.31,133.53,133.31,133.52,5399.0,130.9247,131.1407,130.9247,131.1309,5399.0
2025-02-14 13:15:00,133.53,133.58,133.49,133.58,4568.0,131.1407,131.1898,131.1015,131.1898,4568.0
2025-02-14 13:20:00,133.56,133.58,133.46,133.47,4336.0,131.1702,131.1898,131.072,131.0818,4336.0
2025-02-14 13:25:00,133.54,133.54,133.45,133.51,3090.0,131.1506,131.1506,131.0622,131.1211,3090.0
2025-02-14 13:30:00,133.49,133.51,133.43,133.43,6086.0,131.1015,131.1211,131.0425,131.0425,6086.0
2025-02-14 13:35:00,133.46,133.58,133.43,133.55,7710.0,131.072,131.1898,131.0425,131.1604,7710.0
2025-02-14 13:40:00,133.61,133.63,133.55,133.56,5963.0,131.2193,131.239,131.1604,131.1702,5963.0
2025-02-14 13:45:00,133.59,133.63,133.56,133.56,5970.0,131.1997,131.239,131.1702,131.1702,5970.0
2025-02-14 13:50:00,133.65,133.65,133.56,133.65,2134.0,131.2586,131.2586,131.1702,131.2586,2134.0
2025-02-14 13:55:00,133.59,133.65,133.54,133.59,6214.0,131.1997,131.2586,131.1506,131.1997,6214.0
2025-02-14 14:00:00,133.59,133.6,133.5,133.5,2558.0,131.1997,131.2095,131.1113,131.1113,2558.0
2025-02-14 14:05:00,133.5,133.54,133.4,133.44,4040.0,131.1113,131.1506,131.0131,131.0524,4040.0
2025-02-14 14:10:00,133.44,133.49,133.3,133.37,18151.0,131.0524,131.1015,130.9149,130.9836,18151.0
2025-02-14 14:15:00,133.37,133.39,133.32,133.33,3674.0,130.9836,131.0032,130.9345,130.9443,3674.0
2025-02-14 14:20:00,133.33,133.37,133.29,133.37,7891.0,130.9443,130.9836,130.905,130.9836,7891.0
2025-02-14 14:25:00,133.34,133.37,133.31,133.33,20107.0,130.9541,130.9836,130.9247,130.9443,20107.0
2025-02-14 14:30:00,133.34,133.38,133.29,133.34,6488.0,130.9541,130.9934,130.905,130.9541,6488.0
2025-02-14 14:35:00,133.32,133.36,133.29,133.33,35030.0,130.9345,130.9738,130.905,130.9443,35030.0
2025-02-14 14:40:00,133.3,133.39,133.3,133.39,4975.0,130.9149,131.0032,130.9149,131.0032,4975.0
2025-02-14 14:45:00,133.39,133.39,133.33,133.35,6444.0,131.0032,131.0032,130.9443,130.964,6444.0
2025-02-14 14:50:00,133.35,133.41,133.33,133.35,6626.0,130.964,131.0229,130.9443,130.964,6626.0
2025-02-14 14:55:00,133.34,133.37,133.32,133.34,12538.0,130.9541,130.9836,130.9345,130.9541,12538.0
2025-02-14 15:00:00,133.34,133.36,133.24,133.25,6943.0,130.9541,130.9738,130.8559,130.8658,6943.0
2025-02-14 15:05:00,133.23,133.31,133.16,133.22,15546.0,130.8461,130.9247,130.7774,130.8363,15546.0
2025-02-14 15:10:00,133.2,133.24,133.07,133.12,16143.0,130.8166,130.8559,130.689,130.7381,16143.0
2025-02-14 15:15:00,133.09,133.09,132.93,132.94,14419.0,130.7086,130.7086,130.5515,130.5613,14419.0
2025-02-14 15:20:00,132.93,132.95,132.83,132.92,18967.0,130.5515,130.5711,130.4533,130.5417,18967.0
2025-02-14 15:25:00,132.96,133.08,132.86,132.87,13929.0,130.5809,130.6988,130.4827,130.4926,13929.0
2025-02-14 15:30:00,132.89,133.04,132.87,132.93,17715.0,130.5122,130.6595,130.4926,130.5515,17715.0
2025-02-14 15:35:00,132.93,132.97,132.82,132.97,12704.0,130.5515,130.5908,130.4434,130.5908,12704.0
2025-02-14 15:40:00,132.97,133.0,132.71,132.77,18889.0,130.5908,130.6202,130.3354,130.3943,18889.0
2025-02-14 15:45:00,132.77,132.82,132.66,132.75,23908.0,130.3943,130.4434,130.2863,130.3747,23908.0
2025-02-14 15:50:00,132.71,132.83,132.62,132.74,27974.0,130.3354,130.4533,130.247,130.3649,27974.0
2025-02-14 15:55:00,132.73,132.93,132.64,132.67,118611.0,130.3551,130.5515,130.2667,130.2961,118611.0
2025-02-18 09:30:00,132.02,132.54,131.54,132.33,58072.0,129.6578,130.1685,129.1864,129.9622,58072.0
2025-02-18 09:35:00,132.28,133.13,132.28,133.13,12358.0,129.9131,130.7479,129.9131,130.7479,12358.0
2025-02-18 09:40:00,133.13,133.13,132.64,132.84,10216.0,130.7479,130.7479,130.2667,130.4631,10216.0
2025-02-18 09:45:00,132.95,134.21,132.93,134.13,20421.0,130.5711,131.8086,130.5515,131.73,20421.0
2025-02-18 09:50:00,134.12,134.12,133.64,133.81,9118.0,131.7202,131.7202,131.2488,131.4157,9118.0
2025-02-18 09:55:00,133.82,133.82,133.42,133.49,13339.0,131.4256,131.4256,131.0327,131.1015,13339.0
2025-02-18 10:00:00,133.49,134.03,133.49,134.03,15645.0,131.1015,131.6318,131.1015,131.6318,15645.0
2025-02-18 10:05:00,134.03,134.12,133.76,133.76,7169.0,131.6318,131.7202,131.3666,131.3666,7169.0
2025-02-18 10:10:00,133.73,133.81,133.61,133.66,6127.0,131.3372,131.4157,131.2193,131.2684,6127.0
2025-02-18 10:15:00,133.75,134.15,133.72,134.13,7973.0,131.3568,131.7496,131.3273,131.73,7973.0
2025-02-18 10:20:00,134.14,134.15,133.96,133.98,8685.0,131.7398,131.7496,131.563,131.5827,8685.0
2025-02-18 10:25:00,133.98,134.21,133.94,134.17,5185.0,131.5827,131.8086,131.5434,131.7693,5185.0
2025-02-18 10:30:00,134.16,134.31,134.07,134.28,11598.0,131.7595,131.9068,131.6711,131.8773,11598.0
2025-02-18 10:35:00,134.25,134.4,134.07,134.25,14932.0,131.8479,131.9952,131.6711,131.8479,14932.0
2025-02-18 10:40:00,134.34,134.44,134.2,134.32,7841.0,131.9362,132.0345,131.7988,131.9166,7841.0
2025-02-18 10:45:00,134.32,134.43,134.2,134.31,10143.0,131.9166,132.0246,131.7988,131.9068,10143.0
2025-02-18 10:50:00,134.19,134.34,134.19,134.28,11973.0,131.7889,131.9362,131.7889,131.8773,11973.0
2025-02-18 10:55:00,134.22,134.33,134.11,134.2,19003.0,131.8184,131.9264,131.7104,131.7988,19003.0
2025-02-18 11:00:00,134.2,134.24,134.0,134.06,12122.0,131.7988,131.838,131.6023,131.6613,12122.0
2025-02-18 11:05:00,134.19,134.31,134.06,134.26,9551.0,131.7889,131.9068,131.6613,131.8577,9551.0
2025-02-18 11:10:00,134.28,134.33,134.23,134.24,6108.0,131.8773,131.9264,131.8282,131.838,6108.0
2025-02-18 11:15:00,134.28,134.39,134.23,134.32,6474.0,131.8773,131.9854,131.8282,131.9166,6474.0
2025-02-18 11:20:00,134.32,134.32,134.18,134.21,4529.0,131.9166,131.9166,131.7791,131.8086,4529.0
2025-02-18 11:25:00,134.22,134.33,134.18,134.31,11329.0,131.8184,131.9264,131.7791,131.9068,11329.0
2025-02-18 11:30:00,134.3,134.4,134.29,134.37,5757.0,131.897,131.9952,131.8871,131.9657,5757.0
2025-02-18 11:35:00,134.37,134.4,134.31,134.4,3976.0,131.9657,131.9952,131.9068,131.9952,3976.0
2025-02-18 11:40:00,134.37,134.41,134.18,134.18,13984.0,131.9657,132.005,131.7791,131.7791,13984.0
2025-02-18 11:45:00,134.16,134.27,134.15,134.25,3993.0,131.7595,131.8675,131.7496,131.8479,3993.0
2025-02-18 11:50:00,134.27,134.29,134.2,134.25,6222.0,131.8675,131.8871,131.7988,131.8479,6222.0
2025-02-18 11:55:00,134.25,134.28,134.19,134.24,7771.0,131.8479,131.8773,131.7889,131.838,7771.0
2025-02-18 12:00:00,134.22,134.24,134.1,134.18,6777.0,131.8184,131.838,131.7005,131.7791,6777.0
2025-02-18 12:05:00,134.18,134.18,134.05,134.08,1232.0,131.7791,131.7791,131.6514,131.6809,1232.0
2025-02-18 12:10:00,134.08,134.21,134.05,134.05,13627.0,131.6809,131.8086,131.6514,131.6514,13627.0
2025-02-18 12:15:00,134.04,134.24,134.04,134.22,5890.0,131.6416,131.838,131.6416,131.8184,5890.0
2025-02-18 12:20:00,134.24,134.24,134.1,134.1,5327.0,131.838,131.838,131.7005,131.7005,5327.0
2025-02-18 12:25:00,134.1,134.2,134.06,134.2,3702.0,131.7005,131.7988,131.6613,131.7988,3702.0
2025-02-18 12:30:00,134.24,134.39,134.23,134.36,4732.0,131.838,131.9854,131.8282,131.9559,4732.0
2025-02-18 12:35:00,134.35,134.39,134.32,134.38,5528.0,131.9461,131.9854,131.9166,131.9755,5528.0
2025-02-18 12:40:00,134.34,134.4,134.32,134.39,2357.0,131.9362,131.9952,131.9166,131.9854,2357.0
2025-02-18 12:45:00,134.39,134.39,134.27,134.33,4016.0,131.9854,131.9854,131.8675,131.9264,4016.0
2025-02-18 12:50:00,134.33,134.41,134.3,134.36,7038.0,131.9264,132.005,131.897,131.9559,7038.0
2025-02-18 12:55:00,134.36,134.36,134.29,134.32,5655.0,131.9559,131.9559,131.8871,131.9166,5655.0
2025-02-18 13:00:00,134.34,134.38,134.33,134.37,2978.0,131.9362,131.9755,131.9264,131.9657,2978.0
2025-02-18 13:05:00,134.34,134.41,134.34,134.35,8006.0,131.9362,132.005,131.9362,131.9461,8006.0
2025-02-18 13:10:00,134.35,134.42,134.35,134.41,21364.0,131.9461,132.0148,131.9461,132.005,21364.0
2025-02-18 13:15:00,134.4,134.44,134.34,134.39,21634.0,131.9952,132.0345,131.9362,131.9854,21634.0
2025-02-18 13:20:00,134.38,134.62,134.35,134.58,20448.0,131.9755,132.2112,131.9461,132.172,20448.0
2025-02-18 13:25:00,134.59,134.81,134.58,134.81,7778.0,132.1818,132.3978,132.172,132.3978,7778.0
2025-02-18 13:30:00,134.82,135.19,134.82,135.12,10060.0,132.4077,132.771,132.4077,132.7023,10060.0
2025-02-18 13:35:00,135.12,135.12,134.97,134.97,6629.0,132.7023,132.7023,132.555,132.555,6629.0
2025-02-18 13:40:00,134.91,134.96,134.88,134.95,3573.0,132.4961,132.5452,132.4666,132.5353,3573.0
2025-02-18 13:45:00,134.9,134.98,134.9,134.98,2365.0,132.4862,132.5648,132.4862,132.5648,2365.0
2025-02-18 13:50:00,134.98,135.01,134.74,134.87,16410.0,132.5648,132.5943,132.3291,132.4568,16410.0
2025-02-18 13:55:00,134.9,134.98,134.9,134.97,5986.0,132.4862,132.5648,132.4862,132.555,5986.0
2025-02-18 14:00:00,134.93,134.99,134.8,134.8,6916.0,132.5157,132.5746,132.388,132.388,6916.0
2025-02-18 14:05:00,134.83,134.92,134.74,134.92,6855.0,132.4175,132.5059,132.3291,132.5059,6855.0
2025-02-18 14:10:00,134.93,134.98,134.87,134.98,7368.0,132.5157,132.5648,132.4568,132.5648,7368.0
2025-02-18 14:15:00,134.99,135.02,134.94,134.99,10324.0,132.5746,132.6041,132.5255,132.5746,10324.0
2025-02-18 14:20:00,134.99,135.29,134.96,135.26,13502.0,132.5746,132.8693,132.5452,132.8398,13502.0
2025-02-18 14:25:00,135.26,135.34,135.18,135.31,9681.0,132.8398,132.9184,132.7612,132.8889,9681.0
2025-02-18 14:30:00,135.3,135.32,135.2,135.27,5838.0,132.8791,132.8987,132.7809,132.8496,5838.0
2025-02-18 14:35:00,135.27,135.41,135.22,135.39,5809.0,132.8496,132.9871,132.8005,132.9675,5809.0
2025-02-18 14:40:00,135.41,135.45,135.31,135.33,8054.0,132.9871,133.0264,132.8889,132.9085,8054.0
2025-02-18 14:45:00,135.34,135.39,135.3,135.37,7831.0,132.9184,132.9675,132.8791,132.9478,7831.0
2025-02-18 14:50:00,135.37,135.37,135.04,135.06,17817.0,132.9478,132.9478,132.6237,132.6434,17817.0
2025-02-18 14:55:00,135.06,135.34,135.04,135.31,24208.0,132.6434,132.9184,132.6237,132.8889,24208.0
2025-02-18 15:00:00,135.31,135.32,135.18,135.22,9710.0,132.8889,132.8987,132.7612,132.8005,9710.0
2025-02-18 15:05:00,135.22,135.23,135.01,135.01,11581.0,132.8005,132.8103,132.5943,132.5943,11581.0
2025-02-18 15:10:00,135.01,135.25,135.01,135.19,18562.0,132.5943,132.83,132.5943,132.771,18562.0
2025-02-18 15:15:00,135.22,135.25,135.16,135.25,9050.0,132.8005,132.83,132.7416,132.83,9050.0
2025-02-18 15:20:00,135.24,135.31,135.2,135.28,18705.0,132.8201,132.8889,132.7809,132.8594,18705.0
2025-02-18 15:25:00,135.3,135.43,135.18,135.43,13870.0,132.8791,133.0067,132.7612,133.0067,13870.0
2025-02-18 15:30:00,135.43,135.49,135.37,135.49,20198.0,133.0067,133.0657,132.9478,133.0657,20198.0
2025-02-18 15:35:00,135.49,135.62,135.44,135.61,10680.0,133.0657,133.1933,133.0166,133.1835,10680.0
2025-02-18 15:40:00,135.59,135.68,135.54,135.67,30764.0,133.1639,133.2523,133.1148,133.2425,30764.0
2025-02-18 15:45:00,135.65,135.84,135.64,135.75,37560.0,133.2228,133.4094,133.213,133.321,37560.0
2025-02-18 15:50:00,135.8,135.82,135.59,135.59,55516.0,133.3701,133.3898,133.1639,133.1639,55516.0
2025-02-18 15:55:00,135.58,135.7,135.43,135.65,163805.0,133.1541,133.2719,133.0067,133.2228,163805.0
2025-02-19 09:30:00,135.82,136.18,135.75,135.95,34094.0,133.3898,133.7433,133.321,133.5174,34094.0
2025-02-19 09:35:00,135.74,135.8,135.21,135.79,3712.0,133.3112,133.3701,132.7907,133.3603,3712.0
2025-02-19 09:40:00,135.78,135.83,135.69,135.75,3184.0,133.3505,133.3996,133.2621,133.321,3184.0
2025-02-19 09:45:00,135.75,136.04,135.72,135.78,8556.0,133.321,133.6058,133.2916,133.3505,8556.0
2025-02-19 09:50:00,135.78,135.8,135.65,135.65,3309.0,133.3505,133.3701,133.2228,133.2228,3309.0
2025-02-19 09:55:00,135.65,135.93,135.65,135.93,2895.0,133.2228,133.4978,133.2228,133.4978,2895.0
2025-02-19 10:00:00,135.93,136.45,135.86,136.44,16051.0,133.4978,134.0085,133.4291,133.9987,16051.0
2025-02-19 10:05:00,136.44,136.71,136.43,136.65,17027.0,133.9987,134.2638,133.9889,134.2049,17027.0
2025-02-19 10:10:00,136.55,136.61,136.4,136.5,5353.0,134.1067,134.1656,133.9594,134.0576,5353.0
2025-02-19 10:15:00,136.58,136.91,136.45,136.85,14259.0,134.1362,134.4603,134.0085,134.4013,14259.0
2025-02-19 10:20:00,136.82,136.84,136.72,136.84,3756.0,134.3719,134.3915,134.2737,134.3915,3756.0
2025-02-19 10:25:00,136.82,136.86,136.67,136.72,3453.0,134.3719,134.4112,134.2246,134.2737,3453.0
2025-02-19 10:30:00,136.72,136.77,136.62,136.73,6683.0,134.2737,134.3228,134.1755,134.2835,6683.0
2025-02-19 10:35:00,136.74,136.92,136.73,136.76,6622.0,134.2933,134.4701,134.2835,134.3129,6622.0
2025-02-19 10:40:00,136.7,136.76,136.65,136.73,4915.0,134.254,134.3129,134.2049,134.2835,4915.0
2025-02-19 10:45:00,136.7,136.73,136.5,136.63,6483.0,134.254,134.2835,134.0576,134.1853,6483.0
2025-02-19 10:50:00,136.68,136.7,136.58,136.7,2361.0,134.2344,134.254,134.1362,134.254,2361.0
2025-02-19 10:55:00,136.63,136.65,136.57,136.62,5130.0,134.1853,134.2049,134.1263,134.1755,5130.0
2025-02-19 11:00:00,136.61,136.69,136.54,136.63,4742.0,134.1656,134.2442,134.0969,134.1853,4742.0
2025-02-19 11:05:00,136.63,136.73,136.58,136.61,11893.0,134.1853,134.2835,134.1362,134.1656,11893.0
2025-02-19 11:10:00,136.61,136.89,136.6,136.73,11856.0,134.1656,134.4406,134.1558,134.2835,11856.0
2025-02-19 11:15:00,136.78,136.8,136.7,136.72,8452.0,134.3326,134.3522,134.254,134.2737,8452.0
2025-02-19 11:20:00,136.66,136.71,136.58,136.67,14261.0,134.2147,134.2638,134.1362,134.2246,14261.0
2025-02-19 11:25:00,136.64,136.76,136.63,136.69,8314.0,134.1951,134.3129,134.1853,134.2442,8314.0
2025-02-19 11:30:00,136.66,136.72,136.61,136.66,5140.0,134.2147,134.2737,134.1656,134.2147,5140.0
2025-02-19 11:35:00,136.66,136.67,136.59,136.62,8530.0,134.2147,134.2246,134.146,134.1755,8530.0
2025-02-19 11:40:00,136.61,136.73,136.61,136.72,7753.0,134.1656,134.2835,134.1656,134.2737,7753.0
2025-02-19 11:45:00,136.71,136.76,136.71,136.74,3257.0,134.2638,134.3129,134.2638,134.2933,3257.0
2025-02-19 11:50:00,136.76,136.84,136.76,136.8,8013.0,134.3129,134.3915,134.3129,134.3522,8013.0
2025-02-19 11:55:00,136.8,136.85,136.79,136.83,6847.0,134.3522,134.4013,134.3424,134.3817,6847.0
2025-02-19 12:00:00,136.82,136.95,136.8,136.87,22722.0,134.3719,134.4995,134.3522,134.421,22722.0
2025-02-19 12:05:00,136.93,136.93,136.8,136.8,12797.0,134.4799,134.4799,134.3522,134.3522,12797.0
2025-02-19 12:10:00,136.81,136.84,136.71,136.74,4380.0,134.3621,134.3915,134.2638,134.2933,4380.0
2025-02-19 12:15:00,136.74,136.83,136.71,136.77,7311.0,134.2933,134.3817,134.2638,134.3228,7311.0
2025-02-19 12:20:00,136.77,136.77,136.66,136.67,5918.0,134.3228,134.3228,134.2147,134.2246,5918.0
2025-02-19 12:25:00,136.71,136.74,136.51,136.56,6790.0,134.2638,134.2933,134.0674,134.1165,6790.0
2025-02-19 12:30:00,136.59,136.6,136.46,136.49,7137.0,134.146,134.1558,134.0183,134.0478,7137.0
2025-02-19 12:35:00,136.46,136.62,136.46,136.52,11756.0,134.0183,134.1755,134.0183,134.0772,11756.0
2025-02-19 12:40:00,136.51,136.58,136.46,136.57,10518.0,134.0674,134.1362,134.0183,134.1263,10518.0
2025-02-19 12:45:00,136.55,136.68,136.54,136.67,5793.0,134.1067,134.2344,134.0969,134.2246,5793.0
2025-02-19 12:50:00,136.68,136.72,136.66,136.69,11721.0,134.2344,134.2737,134.2147,134.2442,11721.0
2025-02-19 12:55:00,136.69,136.72,136.59,136.61,5837.0,134.2442,134.2737,134.146,134.1656,5837.0
2025-02-19 13:00:00,136.63,136.84,136.63,136.82,19708.0,134.1853,134.3915,134.1853,134.3719,19708.0
2025-02-19 13:05:00,136.84,136.93,136.81,136.93,8082.0,134.3915,134.4799,134.3621,134.4799,8082.0
2025-02-19 13:10:00,136.96,137.0,136.86,136.9,7875.0,134.5094,134.5487,134.4112,134.4504,7875.0
2025-02-19 13:15:00,136.93,137.05,136.91,137.04,8301.0,134.4799,134.5978,134.4603,134.5879,8301.0
2025-02-19 13:20:00,137.05,137.13,137.0,137.06,7109.0,134.5978,134.6763,134.5487,134.6076,7109.0
2025-02-19 13:25:00,137.06,137.16,137.05,137.16,6565.0,134.6076,134.7058,134.5978,134.7058,6565.0
2025-02-19 13:30:00,137.16,137.2,137.15,137.16,8568.0,134.7058,134.7451,134.696,134.7058,8568.0
2025-02-19 13:35:00,137.17,137.23,137.11,137.15,24915.0,134.7156,134.7745,134.6567,134.696,24915.0
2025-02-19 13:40:00,137.16,137.3,137.16,137.26,6734.0,134.7058,134.8433,134.7058,134.804,6734.0
2025-02-19 13:45:00,137.29,137.39,137.28,137.39,6012.0,134.8335,134.9317,134.8236,134.9317,6012.0
2025-02-19 13:50:00,137.39,137.44,137.37,137.44,4598.0,134.9317,134.9808,134.912,134.9808,4598.0
2025-02-19 13:55:00,137.44,137.45,137.39,137.44,4835.0,134.9808,134.9906,134.9317,134.9808,4835.0
2025-02-19 14:00:00,137.45,137.46,137.4,137.42,5339.0,134.9906,135.0004,134.9415,134.9611,5339.0
2025-02-19 14:05:00,137.42,137.45,137.28,137.34,10536.0,134.9611,134.9906,134.8236,134.8826,10536.0
2025-02-19 14:10:00,137.36,137.5,137.34,137.5,5162.0,134.9022,135.0397,134.8826,135.0397,5162.0
2025-02-19 14:15:00,137.51,137.56,137.47,137.48,9710.0,135.0495,135.0986,135.0102,135.0201,9710.0
2025-02-19 14:20:00,137.53,137.54,137.35,137.4,10974.0,135.0692,135.079,134.8924,134.9415,10974.0
2025-02-19 14:25:00,137.4,137.46,137.36,137.44,9289.0,134.9415,135.0004,134.9022,134.9808,9289.0
2025-02-19 14:30:00,137.44,137.46,137.36,137.38,12482.0,134.9808,135.0004,134.9022,134.9219,12482.0
2025-02-19 14:35:00,137.36,137.42,137.34,137.4,11297.0,134.9022,134.9611,134.8826,134.9415,11297.0
2025-02-19 14:40:00,137.39,137.5,137.38,137.47,13858.0,134.9317,135.0397,134.9219,135.0102,13858.0
2025-02-19 14:45:00,137.46,137.63,137.45,137.61,9758.0,135.0004,135.1674,134.9906,135.1477,9758.0
2025-02-19 14:50:00,137.61,137.67,137.57,137.6,12648.0,135.1477,135.2067,135.1085,135.1379,12648.0
2025-02-19 14:55:00,137.59,137.67,137.56,137.67,7802.0,135.1281,135.2067,135.0986,135.2067,7802.0
2025-02-19 15:00:00,137.67,137.72,137.63,137.72,11453.0,135.2067,135.2558,135.1674,135.2558,11453.0
2025-02-19 15:05:00,137.72,137.73,137.62,137.65,9551.0,135.2558,135.2656,135.1576,135.187,9551.0
2025-02-19 15:10:00,137.65,137.66,137.6,137.64,12772.0,135.187,135.1968,135.1379,135.1772,12772.0
2025-02-19 15:15:00,137.65,137.67,137.57,137.57,12421.0,135.187,135.2067,135.1085,135.1085,12421.0
2025-02-19 15:20:00,137.56,137.69,137.54,137.69,22665.0,135.0986,135.2263,135.079,135.2263,22665.0
2025-02-19 15:25:00,137.69,137.95,137.69,137.93,18641.0,135.2263,135.4817,135.2263,135.462,18641.0
2025-02-19 15:30:00,137.93,138.01,137.62,137.7,23099.0,135.462,135.5406,135.1576,135.2361,23099.0
2025-02-19 15:35:00,137.7,137.74,137.59,137.61,17634.0,135.2361,135.2754,135.1281,135.1477,17634.0
2025-02-19 15:40:00,137.61,137.61,137.36,137.43,21284.0,135.1477,135.1477,134.9022,134.971,21284.0
2025-02-19 15:45:00,137.43,137.65,137.43,137.64,25816.0,134.971,135.187,134.971,135.1772,25816.0
2025-02-19 15:50:00,137.65,137.81,137.6,137.77,35568.0,135.187,135.3442,135.1379,135.3049,35568.0
2025-02-19 15:55:00,137.78,137.99,137.7,137.92,145040.0,135.3147,135.5209,135.2361,135.4522,145040.0
2025-02-20 09:30:00,136.78,136.91,136.52,136.71,34653.0,134.3326,134.4603,134.0772,134.2638,34653.0
2025-02-20 09:35:00,136.71,136.9,136.68,136.76,4219.0,134.2638,134.4504,134.2344,134.3129,4219.0
2025-02-20 09:40:00,136.66,137.24,136.66,136.98,15219.0,134.2147,134.7844,134.2147,134.529,15219.0
2025-02-20 09:45:00,137.0,137.2,136.77,137.1,9420.0,134.5487,134.7451,134.3228,134.6469,9420.0
2025-02-20 09:50:00,137.03,137.66,136.99,137.59,10946.0,134.5781,135.1968,134.5388,135.1281,10946.0
2025-02-20 09:55:00,137.53,138.32,137.52,138.32,18088.0,135.0692,135.845,135.0593,135.845,18088.0
2025-02-20 10:00:00,138.4,138.57,138.2,138.39,13480.0,135.9236,136.0906,135.7272,135.9138,13480.0
2025-02-20 10:05:00,138.15,138.37,138.14,138.36,8006.0,135.6781,135.8941,135.6683,135.8843,8006.0
2025-02-20 10:10:00,138.32,138.55,138.22,138.45,11718.0,135.845,136.0709,135.7468,135.9727,11718.0
2025-02-20 10:15:00,138.5,138.66,138.46,138.66,9916.0,136.0218,136.179,135.9825,136.179,9916.0
2025-02-20 10:20:00,138.6,138.67,138.35,138.67,8649.0,136.12,136.1888,135.8745,136.1888,8649.0
2025-02-20 10:25:00,138.71,139.13,138.57,139.13,13629.0,136.2281,136.6405,136.0906,136.6405,13629.0
2025-02-20 10:30:00,139.05,139.11,138.98,139.1,6201.0,136.562,136.6209,136.4932,136.6111,6201.0
2025-02-20 10:35:00,139.1,139.22,138.95,139.22,12266.0,136.6111,136.7289,136.4638,136.7289,12266.0
2025-02-20 10:40:00,139.21,139.34,139.12,139.28,10552.0,136.7191,136.8468,136.6307,136.7879,10552.0
2025-02-20 10:45:00,139.13,139.27,139.1,139.27,9716.0,136.6405,136.778,136.6111,136.778,9716.0
2025-02-20 10:50:00,139.27,139.34,139.17,139.17,7407.0,136.778,136.8468,136.6798,136.6798,7407.0
2025-02-20 10:55:00,139.19,139.5,139.16,139.46,15535.0,136.6995,137.0039,136.67,136.9646,15535.0
2025-02-20 11:00:00,139.45,139.61,139.24,139.3,21924.0,136.9548,137.112,136.7486,136.8075,21924.0
2025-02-20 11:05:00,139.31,139.31,138.97,139.03,12455.0,136.8173,136.8173,136.4834,136.5423,12455.0
2025-02-20 11:10:00,139.05,139.06,138.93,138.99,3342.0,136.562,136.5718,136.4441,136.503,3342.0
2025-02-20 11:15:00,138.95,139.32,138.95,139.3,13357.0,136.4638,136.8271,136.4638,136.8075,13357.0
2025-02-20 11:20:00,139.3,139.64,139.12,139.62,21918.0,136.8075,137.1414,136.6307,137.1218,21918.0
2025-02-20 11:25:00,139.63,139.75,139.54,139.56,22818.0,137.1316,137.2494,137.0432,137.0628,22818.0
2025-02-20 11:30:00,139.52,139.63,139.41,139.63,16693.0,137.0236,137.1316,136.9155,137.1316,16693.0
2025-02-20 11:35:00,139.63,139.66,139.44,139.44,46779.0,137.1316,137.1611,136.945,136.945,46779.0
2025-02-20 11:40:00,139.43,139.43,139.05,139.08,36617.0,136.9352,136.9352,136.562,136.5914,36617.0
2025-02-20 11:45:00,139.2,139.31,139.01,139.2,29432.0,136.7093,136.8173,136.5227,136.7093,29432.0
2025-02-20 11:50:00,139.17,139.17,138.79,138.8,7877.0,136.6798,136.6798,136.3066,136.3164,7877.0
2025-02-20 11:55:00,138.79,138.86,138.65,138.65,11305.0,136.3066,136.3754,136.1691,136.1691,11305.0
2025-02-20 12:00:00,138.65,138.78,138.59,138.62,12349.0,136.1691,136.2968,136.1102,136.1397,12349.0
2025-02-20 12:05:00,138.62,138.66,138.55,138.55,6423.0,136.1397,136.179,136.0709,136.0709,6423.0
2025-02-20 12:10:00,138.58,138.61,138.41,138.45,7817.0,136.1004,136.1298,135.9334,135.9727,7817.0
2025-02-20 12:15:00,138.44,138.73,138.43,138.64,23578.0,135.9629,136.2477,135.9531,136.1593,23578.0
2025-02-20 12:20:00,138.65,138.7,138.61,138.66,8845.0,136.1691,136.2182,136.1298,136.179,8845.0
2025-02-20 12:25:00,138.61,138.61,138.45,138.5,6343.0,136.1298,136.1298,135.9727,136.0218,6343.0
2025-02-20 12:30:00,138.5,138.55,138.4,138.4,4814.0,136.0218,136.0709,135.9236,135.9236,4814.0
2025-02-20 12:35:00,138.39,138.41,138.2,138.22,5747.0,135.9138,135.9334,135.7272,135.7468,5747.0
2025-02-20 12:40:00,138.21,138.25,138.12,138.22,8756.0,135.737,135.7763,135.6486,135.7468,8756.0
2025-02-20 12:45:00,138.22,138.3,138.03,138.04,10275.0,135.7468,135.8254,135.5602,135.57,10275.0
2025-02-20 12:50:00,138.09,138.36,138.09,138.34,8415.0,135.6192,135.8843,135.6192,135.8647,8415.0
2025-02-20 12:55:00,138.39,138.44,138.34,138.38,3809.0,135.9138,135.9629,135.8647,135.904,3809.0
2025-02-20 13:00:00,138.42,138.56,138.35,138.42,9366.0,135.9432,136.0807,135.8745,135.9432,9366.0
2025-02-20 13:05:00,138.39,138.55,138.39,138.52,3590.0,135.9138,136.0709,135.9138,136.0415,3590.0
2025-02-20 13:10:00,138.53,138.6,138.48,138.53,3405.0,136.0513,136.12,136.0022,136.0513,3405.0
2025-02-20 13:15:00,138.48,138.5,138.4,138.45,1119.0,136.0022,136.0218,135.9236,135.9727,1119.0
2025-02-20 13:20:00,138.4,138.53,138.36,138.36,7987.0,135.9236,136.0513,135.8843,135.8843,7987.0
2025-02-20 13:25:00,138.34,138.42,138.33,138.4,3515.0,135.8647,135.9432,135.8549,135.9236,3515.0
2025-02-20 13:30:00,138.41,138.41,138.22,138.31,7063.0,135.9334,135.9334,135.7468,135.8352,7063.0
2025-02-20 13:35:00,138.31,138.4,138.29,138.37,6731.0,135.8352,135.9236,135.8156,135.8941,6731.0
2025-02-20 13:40:00,138.36,138.48,138.35,138.48,2730.0,135.8843,136.0022,135.8745,136.0022,2730.0
2025-02-20 13:45:00,138.48,138.49,138.25,138.25,4982.0,136.0022,136.012,135.7763,135.7763,4982.0
2025-02-20 13:50:00,138.21,138.25,138.02,138.17,11242.0,135.737,135.7763,135.5504,135.6977,11242.0
2025-02-20 13:55:00,138.16,138.22,138.1,138.22,7351.0,135.6879,135.7468,135.629,135.7468,7351.0
2025-02-20 14:00:00,138.15,138.27,138.12,138.18,10445.0,135.6781,135.7959,135.6486,135.7075,10445.0
2025-02-20 14:05:00,138.15,138.21,138.03,138.14,13591.0,135.6781,135.737,135.5602,135.6683,13591.0
2025-02-20 14:10:00,138.16,138.16,138.07,138.09,3633.0,135.6879,135.6879,135.5995,135.6192,3633.0
2025-02-20 14:15:00,138.15,138.22,138.1,138.22,6005.0,135.6781,135.7468,135.629,135.7468,6005.0
2025-02-20 14:20:00,138.24,138.27,138.14,138.15,4481.0,135.7665,135.7959,135.6683,135.6781,4481.0
2025-02-20 14:25:00,138.14,138.19,138.12,138.19,4991.0,135.6683,135.7174,135.6486,135.7174,4991.0
2025-02-20 14:30:00,138.18,138.2,138.07,138.11,6721.0,135.7075,135.7272,135.5995,135.6388,6721.0
2025-02-20 14:35:00,138.11,138.21,138.07,138.21,10940.0,135.6388,135.737,135.5995,135.737,10940.0
2025-02-20 14:40:00,138.22,138.32,138.19,138.28,6358.0,135.7468,135.845,135.7174,135.8058,6358.0
2025-02-20 14:45:00,138.3,138.3,138.24,138.28,4834.0,135.8254,135.8254,135.7665,135.8058,4834.0
2025-02-20 14:50:00,138.3,138.34,138.23,138.25,8892.0,135.8254,135.8647,135.7566,135.7763,8892.0
2025-02-20 14:55:00,138.26,138.36,138.22,138.26,7243.0,135.7861,135.8843,135.7468,135.7861,7243.0
2025-02-20 15:00:00,138.27,138.27,138.21,138.25,5095.0,135.7959,135.7959,135.737,135.7763,5095.0
2025-02-20 15:05:00,138.27,138.41,138.22,138.39,16578.0,135.7959,135.9334,135.7468,135.9138,16578.0
2025-02-20 15:10:00,138.42,138.44,138.33,138.33,9561.0,135.9432,135.9629,135.8549,135.8549,9561.0
2025-02-20 15:15:00,138.33,138.39,138.29,138.31,7627.0,135.8549,135.9138,135.8156,135.8352,7627.0
2025-02-20 15:20:00,138.33,138.45,138.32,138.45,10164.0,135.8549,135.9727,135.845,135.9727,10164.0
2025-02-20 15:25:00,138.45,138.55,138.44,138.44,26338.0,135.9727,136.0709,135.9629,135.9629,26338.0
2025-02-20 15:30:00,138.44,138.48,138.35,138.36,20316.0,135.9629,136.0022,135.8745,135.8843,20316.0
2025-02-20 15:35:00,138.35,138.45,138.35,138.4,24174.0,135.8745,135.9727,135.8745,135.9236,24174.0
2025-02-20 15:40:00,138.38,138.45,138.34,138.44,22283.0,135.904,135.9727,135.8647,135.9629,22283.0
2025-02-20 15:45:00,138.46,138.78,138.44,138.5,35289.0,135.9825,136.2968,135.9629,136.0218,35289.0
2025-02-20 15:50:00,138.47,138.72,138.47,138.72,43903.0,135.9924,136.2379,135.9924,136.2379,43903.0
2025-02-20 15:55:00,138.72,139.0,138.71,138.97,105760.0,136.2379,136.5129,136.2281,136.4834,105760.0
2025-02-21 09:30:00,139.0,139.58,138.75,139.44,91905.0,136.5129,137.0825,136.2673,136.945,91905.0
2025-02-21 09:35:00,139.23,139.27,138.73,138.78,15373.0,136.7388,136.778,136.2477,136.2968,15373.0
2025-02-21 09:40:00,138.72,138.78,138.33,138.61,34037.0,136.2379,136.2968,135.8549,136.1298,34037.0
2025-02-21 09:45:00,138.6,138.68,138.43,138.5,9547.0,136.12,136.1986,135.9531,136.0218,9547.0
2025-02-21 09:50:00,138.46,138.62,138.4,138.62,5371.0,135.9825,136.1397,135.9236,136.1397,5371.0
2025-02-21 09:55:00,138.64,139.09,138.64,139.05,7930.0,136.1593,136.6013,136.1593,136.562,7930.0
2025-02-21 10:00:00,139.0,139.04,138.71,138.83,8035.0,136.5129,136.5522,136.2281,136.3459,8035.0
2025-02-21 10:05:00,138.77,138.94,138.71,138.84,9974.0,136.287,136.4539,136.2281,136.3557,9974.0
2025-02-21 10:10:00,138.83,138.83,138.55,138.6,11531.0,136.3459,136.3459,136.0709,136.12,11531.0
2025-02-21 10:15:00,138.61,138.64,138.27,138.64,61665.0,136.1298,136.1593,135.7959,136.1593,61665.0
2025-02-21 10:20:00,138.65,138.84,138.65,138.67,7721.0,136.1691,136.3557,136.1691,136.1888,7721.0
2025-02-21 10:25:00,138.67,138.94,138.63,138.91,6613.0,136.1888,136.4539,136.1495,136.4245,6613.0
2025-02-21 10:30:00,138.91,139.18,138.9,139.13,7114.0,136.4245,136.6896,136.4147,136.6405,7114.0
2025-02-21 10:35:00,139.13,139.14,138.88,139.03,15874.0,136.6405,136.6504,136.395,136.5423,15874.0
2025-02-21 10:40:00,138.97,139.13,138.96,139.13,5522.0,136.4834,136.6405,136.4736,136.6405,5522.0
2025-02-21 10:45:00,139.1,139.28,139.1,139.27,4424.0,136.6111,136.7879,136.6111,136.778,4424.0
2025-02-21 10:50:00,139.22,139.41,139.19,139.4,8528.0,136.7289,136.9155,136.6995,136.9057,8528.0
2025-02-21 10:55:00,139.43,139.44,139.23,139.32,5482.0,136.9352,136.945,136.7388,136.8271,5482.0
2025-02-21 11:00:00,139.32,139.52,139.3,139.46,8368.0,136.8271,137.0236,136.8075,136.9646,8368.0
2025-02-21 11:05:00,139.46,139.56,139.45,139.52,4992.0,136.9646,137.0628,136.9548,137.0236,4992.0
2025-02-21 11:10:00,139.53,139.65,139.38,139.5,20513.0,137.0334,137.1512,136.8861,137.0039,20513.0
2025-02-21 11:15:00,139.55,139.55,139.39,139.49,2224.0,137.053,137.053,136.8959,136.9941,2224.0
2025-02-21 11:20:00,139.52,139.63,139.49,139.56,10055.0,137.0236,137.1316,136.9941,137.0628,10055.0
2025-02-21 11:25:00,139.56,139.67,139.56,139.62,5192.0,137.0628,137.1709,137.0628,137.1218,5192.0
2025-02-21 11:30:00,139.62,139.85,139.62,139.82,7395.0,137.1218,137.3477,137.1218,137.3182,7395.0
2025-02-21 11:35:00,139.85,140.17,139.83,140.14,23373.0,137.3477,137.6619,137.328,137.6325,23373.0
2025-02-21 11:40:00,140.14,140.29,139.98,139.98,6059.0,137.6325,137.7798,137.4753,137.4753,6059.0
2025-02-21 11:45:00,140.03,140.09,139.9,140.05,46682.0,137.5244,137.5834,137.3968,137.5441,46682.0
2025-02-21 11:50:00,140.08,140.08,139.89,139.89,9861.0,137.5735,137.5735,137.3869,137.3869,9861.0
2025-02-21 11:55:00,139.89,139.92,139.74,139.86,8076.0,137.3869,137.4164,137.2396,137.3575,8076.0
2025-02-21 12:00:00,139.83,139.89,139.78,139.83,8012.0,137.328,137.3869,137.2789,137.328,8012.0
2025-02-21 12:05:00,139.83,139.83,139.65,139.65,8417.0,137.328,137.328,137.1512,137.1512,8417.0
2025-02-21 12:10:00,139.69,139.7,139.44,139.59,11665.0,137.1905,137.2003,136.945,137.0923,11665.0
2025-02-21 12:15:00,139.58,139.58,139.47,139.56,3647.0,137.0825,137.0825,136.9745,137.0628,3647.0
2025-02-21 12:20:00,139.51,139.51,139.39,139.49,3736.0,137.0137,137.0137,136.8959,136.9941,3736.0
2025-02-21 12:25:00,139.44,139.48,139.34,139.34,6213.0,136.945,136.9843,136.8468,136.8468,6213.0
2025-02-21 12:30:00,139.34,139.46,139.26,139.46,13737.0,136.8468,136.9646,136.7682,136.9646,13737.0
2025-02-21 12:35:00,139.45,139.46,139.35,139.35,2400.0,136.9548,136.9646,136.8566,136.8566,2400.0
2025-02-21 12:40:00,139.32,139.45,139.28,139.45,6473.0,136.8271,136.9548,136.7879,136.9548,6473.0
2025-02-21 12:45:00,139.44,139.5,139.39,139.49,3827.0,136.945,137.0039,136.8959,136.9941,3827.0
2025-02-21 12:50:00,139.49,139.52,139.46,139.47,3503.0,136.9941,137.0236,136.9646,136.9745,3503.0
2025-02-21 12:55:00,139.49,139.55,139.45,139.52,6285.0,136.9941,137.053,136.9548,137.0236,6285.0
2025-02-21 13:00:00,139.49,139.95,139.49,139.92,31642.0,136.9941,137.4459,136.9941,137.4164,31642.0
2025-02-21 13:05:00,139.91,140.1,139.86,140.08,10266.0,137.4066,137.5932,137.3575,137.5735,10266.0
2025-02-21 13:10:00,140.02,140.29,140.02,140.27,6764.0,137.5146,137.7798,137.5146,137.7601,6764.0
2025-02-21 13:15:00,140.27,140.5,140.22,140.35,7258.0,137.7601,137.986,137.711,137.8387,7258.0
2025-02-21 13:20:00,140.33,140.37,140.26,140.32,2707.0,137.8191,137.8584,137.7503,137.8092,2707.0
2025-02-21 13:25:00,140.32,140.34,140.1,140.16,6551.0,137.8092,137.8289,137.5932,137.6521,6551.0
2025-02-21 13:30:00,140.15,140.15,139.94,139.94,4546.0,137.6423,137.6423,137.436,137.436,4546.0
2025-02-21 13:35:00,139.96,140.04,139.9,139.95,8187.0,137.4557,137.5343,137.3968,137.4459,8187.0
2025-02-21 13:40:00,139.98,140.0,139.91,139.94,5055.0,137.4753,137.495,137.4066,137.436,5055.0
2025-02-21 13:45:00,139.93,140.08,139.91,140.06,3853.0,137.4262,137.5735,137.4066,137.5539,3853.0
2025-02-21 13:50:00,140.06,140.14,139.96,140.14,9598.0,137.5539,137.6325,137.4557,137.6325,9598.0
2025-02-21 13:55:00,140.15,140.46,140.15,140.34,12517.0,137.6423,137.9467,137.6423,137.8289,12517.0
2025-02-21 14:00:00,140.24,140.42,140.22,140.37,9153.0,137.7307,137.9075,137.711,137.8584,9153.0
2025-02-21 14:05:00,140.37,140.43,140.32,140.38,8337.0,137.8584,137.9173,137.8092,137.8682,8337.0
2025-02-21 14:10:00,140.41,140.47,140.29,140.42,10065.0,137.8976,137.9566,137.7798,137.9075,10065.0
2025-02-21 14:15:00,140.42,140.46,140.33,140.44,10444.0,137.9075,137.9467,137.8191,137.9271,10444.0
2025-02-21 14:20:00,140.44,140.58,140.44,140.55,15065.0,137.9271,138.0646,137.9271,138.0351,15065.0
2025-02-21 14:25:00,140.55,140.6,140.28,140.41,16105.0,138.0351,138.0842,137.77,137.8976,16105.0
2025-02-21 14:30:00,140.37,140.39,140.2,140.23,4037.0,137.8584,137.878,137.6914,137.7209,4037.0
2025-02-21 14:35:00,140.23,140.4,140.19,140.33,10685.0,137.7209,137.8878,137.6816,137.8191,10685.0
2025-02-21 14:40:00,140.33,140.41,140.22,140.4,10168.0,137.8191,137.8976,137.711,137.8878,10168.0
2025-02-21 14:45:00,140.41,140.44,140.31,140.31,7702.0,137.8976,137.9271,137.7994,137.7994,7702.0
2025-02-21 14:50:00,140.36,140.38,140.27,140.3,9446.0,137.8485,137.8682,137.7601,137.7896,9446.0
2025-02-21 14:55:00,140.3,140.36,140.27,140.27,10423.0,137.7896,137.8485,137.7601,137.7601,10423.0
2025-02-21 15:00:00,140.3,140.42,140.24,140.34,22036.0,137.7896,137.9075,137.7307,137.8289,22036.0
2025-02-21 15:05:00,140.32,140.42,140.25,140.33,13648.0,137.8092,137.9075,137.7405,137.8191,13648.0
2025-02-21 15:10:00,140.33,140.36,140.09,140.09,12492.0,137.8191,137.8485,137.5834,137.5834,12492.0
2025-02-21 15:15:00,140.07,140.2,140.02,140.18,11913.0,137.5637,137.6914,137.5146,137.6718,11913.0
2025-02-21 15:20:00,140.17,140.21,140.11,140.12,5401.0,137.6619,137.7012,137.603,137.6128,5401.0
2025-02-21 15:25:00,140.12,140.23,140.12,140.17,17228.0,137.6128,137.7209,137.6128,137.6619,17228.0
2025-02-21 15:30:00,140.17,140.38,140.14,140.33,17773.0,137.6619,137.8682,137.6325,137.8191,17773.0
2025-02-21 15:35:00,140.33,140.43,140.31,140.43,17119.0,137.8191,137.9173,137.7994,137.9173,17119.0
2025-02-21 15:40:00,140.43,140.47,140.18,140.19,34519.0,137.9173,137.9566,137.6718,137.6816,34519.0
2025-02-21 15:45:00,140.26,140.35,140.18,140.2,36880.0,137.7503,137.8387,137.6718,137.6914,36880.0
2025-02-21 15:50:00,140.24,140.46,140.22,140.3,38757.0,137.7307,137.9467,137.711,137.7896,38757.0
2025-02-21 15:55:00,140.33,140.35,140.07,140.27,131583.0,137.8191,137.8387,137.5637,137.7601,131583.0
2025-02-24 09:30:00,139.6,140.3,139.6,140.26,45947.0,137.1021,137.7896,137.1021,137.7503,45947.0
2025-02-24 09:35:00,140.15,140.46,140.04,140.46,10483.0,137.6423,137.9467,137.5343,137.9467,10483.0
2025-02-24 09:40:00,140.43,140.82,140.27,140.82,16209.0,137.9173,138.3003,137.7601,138.3003,16209.0
2025-02-24 09:45:00,140.82,140.98,140.52,140.96,28548.0,138.3003,138.4574,138.0057,138.4378,28548.0
2025-02-24 09:50:00,140.92,141.5,140.83,141.28,32683.0,138.3985,138.9681,138.3101,138.7521,32683.0
2025-02-24 09:55:00,141.34,141.62,141.32,141.62,7631.0,138.811,139.086,138.7914,139.086,7631.0
2025-02-24 10:00:00,141.71,141.91,141.55,141.87,21213.0,139.1744,139.3708,139.0172,139.3315,21213.0
2025-02-24 10:05:00,141.83,142.38,141.8,142.0,19926.0,139.2922,139.8324,139.2628,139.4592,19926.0
2025-02-24 10:10:00,141.88,141.88,140.89,140.89,4652.0,139.3413,139.3413,138.3691,138.3691,4652.0
2025-02-24 10:15:00,140.97,141.06,140.78,140.9,14495.0,138.4476,138.536,138.261,138.3789,14495.0
2025-02-24 10:20:00,140.9,141.41,140.81,141.39,8465.0,138.3789,138.8797,138.2905,138.8601,8465.0
2025-02-24 10:25:00,141.44,141.59,141.4,141.55,4280.0,138.9092,139.0565,138.8699,139.0172,4280.0
2025-02-24 10:30:00,141.48,141.73,141.41,141.59,6532.0,138.9485,139.194,138.8797,139.0565,6532.0
2025-02-24 10:35:00,141.62,141.69,141.43,141.68,5318.0,139.086,139.1547,138.8994,139.1449,5318.0
2025-02-24 10:40:00,141.66,141.91,141.6,141.77,3613.0,139.1253,139.3708,139.0663,139.2333,3613.0
2025-02-24 10:45:00,141.91,142.25,141.83,142.2,16389.0,139.3708,139.7047,139.2922,139.6556,16389.0
2025-02-24 10:50:00,142.2,142.25,142.09,142.22,8145.0,139.6556,139.7047,139.5476,139.6753,8145.0
2025-02-24 10:55:00,142.24,142.35,142.17,142.31,4635.0,139.6949,139.8029,139.6261,139.7636,4635.0
2025-02-24 11:00:00,142.37,142.43,142.29,142.41,15836.0,139.8226,139.8815,139.744,139.8619,15836.0
2025-02-24 11:05:00,142.39,142.39,142.16,142.21,11521.0,139.8422,139.8422,139.6163,139.6654,11521.0
2025-02-24 11:10:00,142.14,142.43,142.04,142.43,7735.0,139.5967,139.8815,139.4985,139.8815,7735.0
2025-02-24 11:15:00,142.48,142.48,142.15,142.15,5617.0,139.9306,139.9306,139.6065,139.6065,5617.0
2025-02-24 11:20:00,142.21,142.25,142.06,142.06,4460.0,139.6654,139.7047,139.5181,139.5181,4460.0
2025-02-24 11:25:00,142.02,142.02,141.84,141.86,7600.0,139.4788,139.4788,139.3021,139.3217,7600.0
2025-02-24 11:30:00,141.8,142.04,141.75,142.03,14681.0,139.2628,139.4985,139.2137,139.4887,14681.0
2025-02-24 11:35:00,142.0,142.06,141.85,141.85,4778.0,139.4592,139.5181,139.3119,139.3119,4778.0
2025-02-24 11:40:00,141.78,141.85,141.48,141.55,12991.0,139.2431,139.3119,138.9485,139.0172,12991.0
2025-02-24 11:45:00,141.55,141.55,141.26,141.45,14532.0,139.0172,139.0172,138.7324,138.919,14532.0
2025-02-24 11:50:00,141.51,141.62,141.47,141.47,5855.0,138.978,139.086,138.9387,138.9387,5855.0
2025-02-24 11:55:00,141.46,141.46,141.2,141.27,8653.0,138.9289,138.9289,138.6735,138.7423,8653.0
2025-02-24 12:00:00,141.21,141.26,141.02,141.15,4285.0,138.6833,138.7324,138.4967,138.6244,4285.0
2025-02-24 12:05:00,141.05,141.11,140.89,140.96,7953.0,138.5262,138.5851,138.3691,138.4378,7953.0
2025-02-24 12:10:00,140.95,140.96,140.73,140.76,23514.0,138.428,138.4378,138.2119,138.2414,23514.0
2025-02-24 12:15:00,140.71,140.78,140.57,140.57,15475.0,138.1923,138.261,138.0548,138.0548,15475.0
2025-02-24 12:20:00,140.63,140.8,140.61,140.72,8901.0,138.1137,138.2807,138.0941,138.2021,8901.0
2025-02-24 12:25:00,140.75,140.76,140.53,140.53,2519.0,138.2316,138.2414,138.0155,138.0155,2519.0
2025-02-24 12:30:00,140.63,140.66,140.53,140.61,12769.0,138.1137,138.1432,138.0155,138.0941,12769.0
2025-02-24 12:35:00,140.62,140.62,140.52,140.52,5444.0,138.1039,138.1039,138.0057,138.0057,5444.0
2025-02-24 12:40:00,140.53,140.53,140.32,140.36,10561.0,138.0155,138.0155,137.8092,137.8485,10561.0
2025-02-24 12:45:00,140.36,140.42,140.23,140.32,22192.0,137.8485,137.9075,137.7209,137.8092,22192.0
2025-02-24 12:50:00,140.3,140.59,140.22,140.59,22719.0,137.7896,138.0744,137.711,138.0744,22719.0
2025-02-24 12:55:00,140.6,140.6,140.43,140.44,5766.0,138.0842,138.0842,137.9173,137.9271,5766.0
2025-02-24 13:00:00,140.44,140.46,140.32,140.36,10181.0,137.9271,137.9467,137.8092,137.8485,10181.0
2025-02-24 13:05:00,140.37,140.4,140.23,140.34,8927.0,137.8584,137.8878,137.7209,137.8289,8927.0
2025-02-24 13:10:00,140.34,140.47,140.24,140.25,9134.0,137.8289,137.9566,137.7307,137.7405,9134.0
2025-02-24 13:15:00,140.25,140.26,140.09,140.19,30565.0,137.7405,137.7503,137.5834,137.6816,30565.0
2025-02-24 13:20:00,140.18,140.31,140.09,140.21,24854.0,137.6718,137.7994,137.5834,137.7012,24854.0
2025-02-24 13:25:00,140.25,140.25,140.16,140.16,5005.0,137.7405,137.7405,137.6521,137.6521,5005.0
2025-02-24 13:30:00,140.06,140.19,139.99,140.17,9285.0,137.5539,137.6816,137.4852,137.6619,9285.0
2025-02-24 13:35:00,140.13,140.13,139.99,140.0,8674.0,137.6226,137.6226,137.4852,137.495,8674.0
2025-02-24 13:40:00,139.93,140.12,139.93,140.12,5236.0,137.4262,137.6128,137.4262,137.6128,5236.0
2025-02-24 13:45:00,140.13,140.16,140.01,140.03,3703.0,137.6226,137.6521,137.5048,137.5244,3703.0
2025-02-24 13:50:00,140.03,140.17,139.98,140.1,5615.0,137.5244,137.6619,137.4753,137.5932,5615.0
2025-02-24 13:55:00,140.05,140.12,140.04,140.09,5231.0,137.5441,137.6128,137.5343,137.5834,5231.0
2025-02-24 14:00:00,140.09,140.2,140.0,140.19,6708.0,137.5834,137.6914,137.495,137.6816,6708.0
2025-02-24 14:05:00,140.19,140.19,140.13,140.13,2708.0,137.6816,137.6816,137.6226,137.6226,2708.0
2025-02-24 14:10:00,140.07,140.12,140.01,140.04,7262.0,137.5637,137.6128,137.5048,137.5343,7262.0
2025-02-24 14:15:00,140.01,140.13,140.01,140.1,14675.0,137.5048,137.6226,137.5048,137.5932,14675.0
2025-02-24 14:20:00,140.09,140.12,140.07,140.08,3274.0,137.5834,137.6128,137.5637,137.5735,3274.0
2025-02-24 14:25:00,140.08,140.08,139.97,139.99,4969.0,137.5735,137.5735,137.4655,137.4852,4969.0
2025-02-24 14:30:00,140.0,140.01,139.88,139.88,3646.0,137.495,137.5048,137.3771,137.3771,3646.0
2025-02-24 14:35:00,139.9,139.91,139.74,139.8,9388.0,137.3968,137.4066,137.2396,137.2986,9388.0
2025-02-24 14:40:00,139.78,139.91,139.78,139.83,9870.0,137.2789,137.4066,137.2789,137.328,9870.0
2025-02-24 14:45:00,139.77,139.86,139.77,139.84,4587.0,137.2691,137.3575,137.2691,137.3378,4587.0
2025-02-24 14:50:00,139.87,139.91,139.85,139.9,5457.0,137.3673,137.4066,137.3477,137.3968,5457.0
2025-02-24 14:55:00,139.85,139.97,139.85,139.97,8452.0,137.3477,137.4655,137.3477,137.4655,8452.0
2025-02-24 15:00:00,139.99,140.11,139.97,140.08,7064.0,137.4852,137.603,137.4655,137.5735,7064.0
2025-02-24 15:05:00,140.08,140.08,139.9,139.92,20443.0,137.5735,137.5735,137.3968,137.4164,20443.0
2025-02-24 15:10:00,139.93,139.96,139.89,139.94,16150.0,137.4262,137.4557,137.3869,137.436,16150.0
2025-02-24 15:15:00,139.92,140.01,139.88,139.9,30430.0,137.4164,137.5048,137.3771,137.3968,30430.0
2025-02-24 15:20:00,139.92,140.07,139.91,139.98,11003.0,137.4164,137.5637,137.4066,137.4753,11003.0
2025-02-24 15:25:00,139.98,139.99,139.72,139.77,17237.0,137.4753,137.4852,137.22,137.2691,17237.0
2025-02-24 15:30:00,139.78,139.87,139.75,139.78,19783.0,137.2789,137.3673,137.2494,137.2789,19783.0
2025-02-24 15:35:00,139.74,139.81,139.71,139.72,21614.0,137.2396,137.3084,137.2102,137.22,21614.0
2025-02-24 15:40:00,139.72,139.97,139.7,139.94,27861.0,137.22,137.4655,137.2003,137.436,27861.0
2025-02-24 15:45:00,139.94,140.23,139.87,140.17,32274.0,137.436,137.7209,137.3673,137.6619,32274.0
2025-02-24 15:50:00,140.19,140.28,139.72,139.93,59150.0,137.6816,137.77,137.22,137.4262,59150.0
2025-02-24 15:55:00,139.93,140.17,139.81,140.06,165004.0,137.4262,137.6619,137.3084,137.5539,165004.0
2025-02-25 09:30:00,140.64,140.94,140.27,140.43,68861.0,138.1235,138.4182,137.7601,137.9173,68861.0
2025-02-25 09:35:00,140.43,140.82,140.43,140.64,9378.0,137.9173,138.3003,137.9173,138.1235,9378.0
2025-02-25 09:40:00,140.66,140.99,140.47,140.84,10917.0,138.1432,138.4673,137.9566,138.3199,10917.0
2025-02-25 09:45:00,140.84,141.51,140.83,141.36,6844.0,138.3199,138.978,138.3101,138.8306,6844.0
2025-02-25 09:50:00,141.49,141.75,141.35,141.41,8084.0,138.9583,139.2137,138.8208,138.8797,8084.0
2025-02-25 09:55:00,141.51,141.67,141.32,141.56,8553.0,138.978,139.1351,138.7914,139.0271,8553.0
2025-02-25 10:00:00,141.46,141.71,141.31,141.67,8556.0,138.9289,139.1744,138.7815,139.1351,8556.0
2025-02-25 10:05:00,141.8,142.12,141.69,142.03,43879.0,139.2628,139.577,139.1547,139.4887,43879.0
2025-02-25 10:10:00,142.02,142.02,141.73,141.96,8783.0,139.4788,139.4788,139.194,139.4199,8783.0
2025-02-25 10:15:00,141.88,142.34,141.88,142.3,31993.0,139.3413,139.7931,139.3413,139.7538,31993.0
2025-02-25 10:20:00,142.3,142.53,142.24,142.43,16530.0,139.7538,139.9797,139.6949,139.8815,16530.0
2025-02-25 10:25:00,142.44,142.52,142.25,142.43,16642.0,139.8913,139.9699,139.7047,139.8815,16642.0
2025-02-25 10:30:00,142.39,142.53,142.28,142.45,15432.0,139.8422,139.9797,139.7342,139.9011,15432.0
2025-02-25 10:35:00,142.5,142.69,142.44,142.47,8721.0,139.9502,140.1368,139.8913,139.9208,8721.0
2025-02-25 10:40:00,142.39,142.5,142.34,142.5,10440.0,139.8422,139.9502,139.7931,139.9502,10440.0
2025-02-25 10:45:00,142.43,142.54,142.31,142.37,16093.0,139.8815,139.9895,139.7636,139.8226,16093.0
2025-02-25 10:50:00,142.32,142.33,142.11,142.11,8760.0,139.7735,139.7833,139.5672,139.5672,8760.0
2025-02-25 10:55:00,142.05,142.19,141.98,141.99,32134.0,139.5083,139.6458,139.4395,139.4494,32134.0
2025-02-25 11:00:00,142.05,142.63,142.05,142.63,57013.0,139.5083,140.0779,139.5083,140.0779,57013.0
2025-02-25 11:05:00,142.72,142.9,142.62,142.74,14430.0,140.1663,140.3431,140.0681,140.1859,14430.0
2025-02-25 11:10:00,142.8,142.82,142.64,142.75,7041.0,140.2449,140.2645,140.0877,140.1958,7041.0
2025-02-25 11:15:00,142.75,142.82,142.52,142.61,11081.0,140.1958,140.2645,139.9699,140.0583,11081.0
2025-02-25 11:20:00,142.49,142.79,142.43,142.75,11571.0,139.9404,140.2351,139.8815,140.1958,11571.0
2025-02-25 11:25:00,142.75,142.82,142.65,142.81,8970.0,140.1958,140.2645,140.0976,140.2547,8970.0
2025-02-25 11:30:00,142.74,142.76,142.34,142.44,12228.0,140.1859,140.2056,139.7931,139.8913,12228.0
2025-02-25 11:35:00,142.42,142.52,142.28,142.39,25251.0,139.8717,139.9699,139.7342,139.8422,25251.0
2025-02-25 11:40:00,142.41,142.45,142.15,142.31,21863.0,139.8619,139.9011,139.6065,139.7636,21863.0
2025-02-25 11:45:00,142.31,142.4,142.08,142.11,11977.0,139.7636,139.852,139.5378,139.5672,11977.0
2025-02-25 11:50:00,142.14,142.21,142.01,142.21,12149.0,139.5967,139.6654,139.469,139.6654,12149.0
2025-02-25 11:55:00,142.26,142.3,141.95,142.04,12360.0,139.7145,139.7538,139.4101,139.4985,12360.0
2025-02-25 12:00:00,142.04,142.08,141.86,141.88,6143.0,139.4985,139.5378,139.3217,139.3413,6143.0
2025-02-25 12:05:00,141.92,141.94,141.64,141.78,9644.0,139.3806,139.4003,139.1056,139.2431,9644.0
2025-02-25 12:10:00,141.8,141.93,141.63,141.78,14115.0,139.2628,139.3904,139.0958,139.2431,14115.0
2025-02-25 12:15:00,141.78,142.09,141.77,142.09,9253.0,139.2431,139.5476,139.2333,139.5476,9253.0
2025-02-25 12:20:00,142.08,142.18,142.01,142.08,10203.0,139.5378,139.636,139.469,139.5378,10203.0
2025-02-25 12:25:00,142.08,142.13,142.0,142.03,8833.0,139.5378,139.5869,139.4592,139.4887,8833.0
2025-02-25 12:30:00,142.06,142.13,141.98,142.03,7819.0,139.5181,139.5869,139.4395,139.4887,7819.0
2025-02-25 12:35:00,142.01,142.04,141.77,141.77,3851.0,139.469,139.4985,139.2333,139.2333,3851.0
2025-02-25 12:40:00,141.82,141.87,141.59,141.59,10850.0,139.2824,139.3315,139.0565,139.0565,10850.0
2025-02-25 12:45:00,141.59,141.83,141.59,141.68,33539.0,139.0565,139.2922,139.0565,139.1449,33539.0
2025-02-25 12:50:00,141.67,141.72,141.59,141.59,15338.0,139.1351,139.1842,139.0565,139.0565,15338.0
2025-02-25 12:55:00,141.61,141.64,141.32,141.4,5909.0,139.0762,139.1056,138.7914,138.8699,5909.0
2025-02-25 13:00:00,141.41,141.46,141.11,141.27,21521.0,138.8797,138.9289,138.5851,138.7423,21521.0
2025-02-25 13:05:00,141.28,141.35,141.16,141.22,4823.0,138.7521,138.8208,138.6342,138.6931,4823.0
2025-02-25 13:10:00,141.22,141.28,141.11,141.11,12191.0,138.6931,138.7521,138.5851,138.5851,12191.0
2025-02-25 13:15:00,141.11,141.18,141.09,141.14,6174.0,138.5851,138.6539,138.5655,138.6146,6174.0
2025-02-25 13:20:00,141.14,141.31,141.06,141.23,6510.0,138.6146,138.7815,138.536,138.703,6510.0
2025-02-25 13:25:00,141.23,141.44,141.22,141.37,9277.0,138.703,138.9092,138.6931,138.8405,9277.0
2025-02-25 13:30:00,141.38,141.48,141.25,141.47,9496.0,138.8503,138.9485,138.7226,138.9387,9496.0
2025-02-25 13:35:00,141.44,141.48,141.35,141.47,4885.0,138.9092,138.9485,138.8208,138.9387,4885.0
2025-02-25 13:40:00,141.49,141.65,141.47,141.64,3477.0,138.9583,139.1155,138.9387,139.1056,3477.0
2025-02-25 13:45:00,141.62,141.66,141.59,141.64,5879.0,139.086,139.1253,139.0565,139.1056,5879.0
2025-02-25 13:50:00,141.63,141.63,141.54,141.6,7029.0,139.0958,139.0958,139.0074,139.0663,7029.0
2025-02-25 13:55:00,141.6,141.6,141.39,141.39,9275.0,139.0663,139.0663,138.8601,138.8601,9275.0
2025-02-25 14:00:00,141.39,141.5,141.38,141.44,14461.0,138.8601,138.9681,138.8503,138.9092,14461.0
2025-02-25 14:05:00,141.42,141.46,141.35,141.44,15360.0,138.8896,138.9289,138.8208,138.9092,15360.0
2025-02-25 14:10:00,141.44,141.51,141.4,141.46,9782.0,138.9092,138.978,138.8699,138.9289,9782.0
2025-02-25 14:15:00,141.46,141.49,141.39,141.44,13351.0,138.9289,138.9583,138.8601,138.9092,13351.0
2025-02-25 14:20:00,141.43,141.46,141.39,141.42,10602.0,138.8994,138.9289,138.8601,138.8896,10602.0
2025-02-25 14:25:00,141.38,141.46,141.25,141.31,15098.0,138.8503,138.9289,138.7226,138.7815,15098.0
2025-02-25 14:30:00,141.32,141.39,141.31,141.37,5933.0,138.7914,138.8601,138.7815,138.8405,5933.0
2025-02-25 14:35:00,141.38,141.55,141.38,141.53,7610.0,138.8503,139.0172,138.8503,138.9976,7610.0
2025-02-25 14:40:00,141.53,141.66,141.52,141.63,10730.0,138.9976,139.1253,138.9878,139.0958,10730.0
2025-02-25 14:45:00,141.63,141.64,141.51,141.56,8033.0,139.0958,139.1056,138.978,139.0271,8033.0
2025-02-25 14:50:00,141.52,141.57,141.44,141.5,4590.0,138.9878,139.0369,138.9092,138.9681,4590.0
2025-02-25 14:55:00,141.49,141.52,141.43,141.46,7811.0,138.9583,138.9878,138.8994,138.9289,7811.0
2025-02-25 15:00:00,141.43,141.43,141.22,141.35,13534.0,138.8994,138.8994,138.6931,138.8208,13534.0
2025-02-25 15:05:00,141.35,141.35,141.24,141.26,10117.0,138.8208,138.8208,138.7128,138.7324,10117.0
2025-02-25 15:10:00,141.26,141.26,141.04,141.14,11361.0,138.7324,138.7324,138.5164,138.6146,11361.0
2025-02-25 15:15:00,141.19,141.3,141.16,141.29,11146.0,138.6637,138.7717,138.6342,138.7619,11146.0
2025-02-25 15:20:00,141.32,141.4,141.2,141.21,8806.0,138.7914,138.8699,138.6735,138.6833,8806.0
2025-02-25 15:25:00,141.21,141.21,141.03,141.09,42498.0,138.6833,138.6833,138.5065,138.5655,42498.0
2025-02-25 15:30:00,141.04,141.09,140.91,141.03,22041.0,138.5164,138.5655,138.3887,138.5065,22041.0
2025-02-25 15:35:00,141.0,141.02,140.82,140.91,13272.0,138.4771,138.4967,138.3003,138.3887,13272.0
2025-02-25 15:40:00,140.88,140.95,140.55,140.73,20523.0,138.3592,138.428,138.0351,138.2119,20523.0
2025-02-25 15:45:00,140.73,141.3,140.73,141.3,24669.0,138.2119,138.7717,138.2119,138.7717,24669.0
2025-02-25 15:50:00,141.3,141.41,141.29,141.33,45108.0,138.7717,138.8797,138.7619,138.8012,45108.0
2025-02-25 15:55:00,141.33,141.68,141.23,141.31,151822.0,138.8012,139.1449,138.703,138.7815,151822.0
2025-02-26 09:30:00,140.54,141.45,139.95,141.45,41939.0,138.0253,138.919,137.4459,138.919,41939.0
2025-02-26 09:35:00,141.45,141.56,140.4,140.56,12018.0,138.919,139.0271,137.8878,138.045,12018.0
2025-02-26 09:40:00,140.55,140.73,140.21,140.62,34767.0,138.0351,138.2119,137.7012,138.1039,34767.0
2025-02-26 09:45:00,140.5,140.5,139.91,139.97,5783.0,137.986,137.986,137.4066,137.4655,5783.0
2025-02-26 09:50:00,140.04,140.24,139.55,139.69,37120.0,137.5343,137.7307,137.053,137.1905,37120.0
2025-02-26 09:55:00,139.67,140.21,139.61,140.02,5811.0,137.1709,137.7012,137.112,137.5146,5811.0
2025-02-26 10:00:00,140.17,140.33,140.11,140.33,5410.0,137.6619,137.8191,137.603,137.8191,5410.0
2025-02-26 10:05:00,140.36,140.53,140.23,140.48,4108.0,137.8485,138.0155,137.7209,137.9664,4108.0
2025-02-26 10:10:00,140.48,140.58,140.03,140.13,19984.0,137.9664,138.0646,137.5244,137.6226,19984.0
2025-02-26 10:15:00,140.01,140.21,139.99,140.09,8568.0,137.5048,137.7012,137.4852,137.5834,8568.0
2025-02-26 10:20:00,140.1,140.2,140.09,140.09,6957.0,137.5932,137.6914,137.5834,137.5834,6957.0
2025-02-26 10:25:00,140.09,140.32,139.98,140.32,10332.0,137.5834,137.8092,137.4753,137.8092,10332.0
2025-02-26 10:30:00,140.33,140.48,140.32,140.33,9421.0,137.8191,137.9664,137.8092,137.8191,9421.0
2025-02-26 10:35:00,140.34,140.58,140.24,140.54,8129.0,137.8289,138.0646,137.7307,138.0253,8129.0
2025-02-26 10:40:00,140.5,140.51,140.36,140.43,17732.0,137.986,137.9958,137.8485,137.9173,17732.0
2025-02-26 10:45:00,140.39,140.52,140.38,140.47,5131.0,137.878,138.0057,137.8682,137.9566,5131.0
2025-02-26 10:50:00,140.53,140.62,140.44,140.62,18397.0,138.0155,138.1039,137.9271,138.1039,18397.0
2025-02-26 10:55:00,140.59,140.59,140.51,140.52,2843.0,138.0744,138.0744,137.9958,138.0057,2843.0
2025-02-26 11:00:00,140.45,140.46,139.97,139.99,8107.0,137.9369,137.9467,137.4655,137.4852,8107.0
2025-02-26 11:05:00,139.99,140.35,139.99,140.34,2513.0,137.4852,137.8387,137.4852,137.8289,2513.0
2025-02-26 11:10:00,140.37,140.37,140.16,140.17,10535.0,137.8584,137.8584,137.6521,137.6619,10535.0
2025-02-26 11:15:00,140.17,140.37,140.16,140.25,3142.0,137.6619,137.8584,137.6521,137.7405,3142.0
2025-02-26 11:20:00,140.26,140.37,140.23,140.27,4469.0,137.7503,137.8584,137.7209,137.7601,4469.0
2025-02-26 11:25:00,140.27,140.37,140.17,140.17,4274.0,137.7601,137.8584,137.6619,137.6619,4274.0
2025-02-26 11:30:00,140.15,140.19,140.09,140.13,3271.0,137.6423,137.6816,137.5834,137.6226,3271.0
2025-02-26 11:35:00,140.09,140.16,140.06,140.08,5394.0,137.5834,137.6521,137.5539,137.5735,5394.0
2025-02-26 11:40:00,140.03,140.05,139.92,139.92,3039.0,137.5244,137.5441,137.4164,137.4164,3039.0
2025-02-26 11:45:00,139.92,139.92,139.8,139.83,3512.0,137.4164,137.4164,137.2986,137.328,3512.0
2025-02-26 11:50:00,139.77,139.87,139.67,139.78,33512.0,137.2691,137.3673,137.1709,137.2789,33512.0
2025-02-26 11:55:00,139.79,139.81,139.58,139.76,4559.0,137.2887,137.3084,137.0825,137.2593,4559.0
2025-02-26 12:00:00,139.78,139.86,139.62,139.63,18677.0,137.2789,137.3575,137.1218,137.1316,18677.0
2025-02-26 12:05:00,139.59,139.62,139.44,139.47,9392.0,137.0923,137.1218,136.945,136.9745,9392.0
2025-02-26 12:10:00,139.47,139.56,139.46,139.56,3058.0,136.9745,137.0628,136.9646,137.0628,3058.0
2025-02-26 12:15:00,139.53,139.69,139.48,139.5,6419.0,137.0334,137.1905,136.9843,137.0039,6419.0
2025-02-26 12:20:00,139.5,139.51,139.26,139.28,4049.0,137.0039,137.0137,136.7682,136.7879,4049.0
2025-02-26 12:25:00,139.28,139.33,139.26,139.28,3258.0,136.7879,136.837,136.7682,136.7879,3258.0
2025-02-26 12:30:00,139.28,139.31,139.13,139.13,8316.0,136.7879,136.8173,136.6405,136.6405,8316.0
2025-02-26 12:35:00,139.16,139.27,139.15,139.24,4478.0,136.67,136.778,136.6602,136.7486,4478.0
2025-02-26 12:40:00,139.16,139.16,138.92,138.99,6013.0,136.67,136.67,136.4343,136.503,6013.0
2025-02-26 12:45:00,138.92,138.96,138.9,138.91,5311.0,136.4343,136.4736,136.4147,136.4245,5311.0
2025-02-26 12:50:00,138.88,138.91,138.74,138.77,6483.0,136.395,136.4245,136.2575,136.287,6483.0
2025-02-26 12:55:00,138.75,138.99,138.67,138.99,12576.0,136.2673,136.503,136.1888,136.503,12576.0
2025-02-26 13:00:00,139.05,139.29,139.05,139.27,8734.0,136.562,136.7977,136.562,136.778,8734.0
2025-02-26 13:05:00,139.27,139.39,139.23,139.23,3870.0,136.778,136.8959,136.7388,136.7388,3870.0
2025-02-26 13:10:00,139.24,139.25,139.1,139.22,3822.0,136.7486,136.7584,136.6111,136.7289,3822.0
2025-02-26 13:15:00,139.21,139.31,139.14,139.14,2505.0,136.7191,136.8173,136.6504,136.6504,2505.0
2025-02-26 13:20:00,139.13,139.22,139.08,139.16,2451.0,136.6405,136.7289,136.5914,136.67,2451.0
2025-02-26 13:25:00,139.12,139.26,139.1,139.25,3426.0,136.6307,136.7682,136.6111,136.7584,3426.0
2025-02-26 13:30:00,139.25,139.3,139.13,139.15,2718.0,136.7584,136.8075,136.6405,136.6602,2718.0
2025-02-26 13:35:00,139.12,139.27,139.06,139.25,5787.0,136.6307,136.778,136.5718,136.7584,5787.0
2025-02-26 13:40:00,139.28,139.37,139.25,139.3,5731.0,136.7879,136.8762,136.7584,136.8075,5731.0
2025-02-26 13:45:00,139.32,139.41,139.22,139.26,7343.0,136.8271,136.9155,136.7289,136.7682,7343.0
2025-02-26 13:50:00,139.27,139.27,139.11,139.14,14719.0,136.778,136.778,136.6209,136.6504,14719.0
2025-02-26 13:55:00,139.14,139.38,139.13,139.33,4159.0,136.6504,136.8861,136.6405,136.837,4159.0
2025-02-26 14:00:00,139.33,139.39,139.16,139.19,2908.0,136.837,136.8959,136.67,136.6995,2908.0
2025-02-26 14:05:00,139.15,139.22,138.89,139.0,6933.0,136.6602,136.7289,136.4048,136.5129,6933.0
2025-02-26 14:10:00,139.03,139.08,138.98,139.08,3626.0,136.5423,136.5914,136.4932,136.5914,3626.0
2025-02-26 14:15:00,139.08,139.18,139.04,139.07,4891.0,136.5914,136.6896,136.5522,136.5816,4891.0
2025-02-26 14:20:00,139.07,139.26,139.04,139.21,6930.0,136.5816,136.7682,136.5522,136.7191,6930.0
2025-02-26 14:25:00,139.25,139.54,139.23,139.52,7321.0,136.7584,137.0432,136.7388,137.0236,7321.0
2025-02-26 14:30:00,139.53,139.63,139.49,139.61,5975.0,137.0334,137.1316,136.9941,137.112,5975.0
2025-02-26 14:35:00,139.59,139.64,139.55,139.61,3355.0,137.0923,137.1414,137.053,137.112,3355.0
2025-02-26 14:40:00,139.58,139.67,139.55,139.67,5225.0,137.0825,137.1709,137.053,137.1709,5225.0
2025-02-26 14:45:00,139.63,139.86,139.63,139.81,6619.0,137.1316,137.3575,137.1316,137.3084,6619.0
2025-02-26 14:50:00,139.8,139.81,139.65,139.66,3109.0,137.2986,137.3084,137.1512,137.1611,3109.0
2025-02-26 14:55:00,139.68,139.73,139.6,139.7,7321.0,137.1807,137.2298,137.1021,137.2003,7321.0
2025-02-26 15:00:00,139.69,139.77,139.56,139.57,10117.0,137.1905,137.2691,137.0628,137.0727,10117.0
2025-02-26 15:05:00,139.59,139.63,139.57,139.59,14003.0,137.0923,137.1316,137.0727,137.0923,14003.0
2025-02-26 15:10:00,139.61,139.66,139.56,139.65,4988.0,137.112,137.1611,137.0628,137.1512,4988.0
2025-02-26 15:15:00,139.62,139.63,139.53,139.55,12822.0,137.1218,137.1316,137.0334,137.053,12822.0
2025-02-26 15:20:00,139.55,139.55,139.4,139.4,11451.0,137.053,137.053,136.9057,136.9057,11451.0
2025-02-26 15:25:00,139.41,139.41,139.17,139.2,11850.0,136.9155,136.9155,136.6798,136.7093,11850.0
2025-02-26 15:30:00,139.21,139.48,139.2,139.47,9551.0,136.7191,136.9843,136.7093,136.9745,9551.0
2025-02-26 15:35:00,139.47,139.59,139.42,139.42,10554.0,136.9745,137.0923,136.9254,136.9254,10554.0
2025-02-26 15:40:00,139.39,139.43,139.29,139.39,14167.0,136.8959,136.9352,136.7977,136.8959,14167.0
2025-02-26 15:45:00,139.38,139.47,139.28,139.43,25194.0,136.8861,136.9745,136.7879,136.9352,25194.0
2025-02-26 15:50:00,139.35,139.47,139.19,139.28,43136.0,136.8566,136.9745,136.6995,136.7879,43136.0
2025-02-26 15:55:00,139.28,139.35,139.08,139.2,166385.0,136.7879,136.8566,136.5914,136.7093,166385.0
2025-02-27 09:30:00,138.81,139.03,138.39,139.03,26321.0,136.3263,136.5423,135.9138,136.5423,26321.0
2025-02-27 09:35:00,139.33,139.83,139.33,139.81,2413.0,136.837,137.328,136.837,137.3084,2413.0
2025-02-27 09:40:00,139.87,140.14,139.86,140.04,13782.0,137.3673,137.6325,137.3575,137.5343,13782.0
2025-02-27 09:45:00,140.04,140.04,139.8,139.95,5726.0,137.5343,137.5343,137.2986,137.4459,5726.0
2025-02-27 09:50:00,139.77,140.2,139.68,139.97,7032.0,137.2691,137.6914,137.1807,137.4655,7032.0
2025-02-27 09:55:00,139.99,140.42,139.98,140.42,5960.0,137.4852,137.9075,137.4753,137.9075,5960.0
2025-02-27 10:00:00,140.67,140.72,140.02,140.02,11185.0,138.153,138.2021,137.5146,137.5146,11185.0
2025-02-27 10:05:00,140.06,140.07,139.69,139.9,5494.0,137.5539,137.5637,137.1905,137.3968,5494.0
2025-02-27 10:10:00,139.81,139.86,139.27,139.58,3656.0,137.3084,137.3575,136.778,137.0825,3656.0
2025-02-27 10:15:00,139.48,139.71,139.42,139.71,2406.0,136.9843,137.2102,136.9254,137.2102,2406.0
2025-02-27 10:20:00,139.72,139.86,139.57,139.75,2608.0,137.22,137.3575,137.0727,137.2494,2608.0
2025-02-27 10:25:00,139.75,140.04,139.75,140.03,1997.0,137.2494,137.5343,137.2494,137.5244,1997.0
2025-02-27 10:30:00,140.03,140.44,140.03,140.38,9551.0,137.5244,137.9271,137.5244,137.8682,9551.0
2025-02-27 10:35:00,140.38,140.38,140.15,140.16,3493.0,137.8682,137.8682,137.6423,137.6521,3493.0
2025-02-27 10:40:00,140.11,140.35,140.05,140.35,2236.0,137.603,137.8387,137.5441,137.8387,2236.0
2025-02-27 10:45:00,140.42,140.49,140.34,140.49,3577.0,137.9075,137.9762,137.8289,137.9762,3577.0
2025-02-27 10:50:00,140.49,140.71,140.49,140.7,3396.0,137.9762,138.1923,137.9762,138.1824,3396.0
2025-02-27 10:55:00,140.74,140.74,140.51,140.56,5562.0,138.2217,138.2217,137.9958,138.045,5562.0
2025-02-27 11:00:00,140.6,140.6,140.48,140.49,9879.0,138.0842,138.0842,137.9664,137.9762,9879.0
2025-02-27 11:05:00,140.46,140.53,140.37,140.47,8218.0,137.9467,138.0155,137.8584,137.9566,8218.0
2025-02-27 11:10:00,140.46,140.5,140.19,140.21,5944.0,137.9467,137.986,137.6816,137.7012,5944.0
2025-02-27 11:15:00,140.21,140.25,140.13,140.19,7972.0,137.7012,137.7405,137.6226,137.6816,7972.0
2025-02-27 11:20:00,140.17,140.34,140.12,140.29,11916.0,137.6619,137.8289,137.6128,137.7798,11916.0
2025-02-27 11:25:00,140.27,140.34,140.23,140.29,7467.0,137.7601,137.8289,137.7209,137.7798,7467.0
2025-02-27 11:30:00,140.22,140.27,140.2,140.25,6273.0,137.711,137.7601,137.6914,137.7405,6273.0
2025-02-27 11:35:00,140.19,140.26,140.11,140.16,7154.0,137.6816,137.7503,137.603,137.6521,7154.0
2025-02-27 11:40:00,140.19,140.39,140.12,140.13,7415.0,137.6816,137.878,137.6128,137.6226,7415.0
2025-02-27 11:45:00,140.11,140.11,139.96,139.98,3885.0,137.603,137.603,137.4557,137.4753,3885.0
2025-02-27 11:50:00,139.99,140.08,139.97,140.06,3958.0,137.4852,137.5735,137.4655,137.5539,3958.0
2025-02-27 11:55:00,140.02,140.05,139.97,139.99,4527.0,137.5146,137.5441,137.4655,137.4852,4527.0
2025-02-27 12:00:00,140.0,140.0,139.94,139.96,805.0,137.495,137.495,137.436,137.4557,805.0
2025-02-27 12:05:00,139.97,140.01,139.9,139.96,3331.0,137.4655,137.5048,137.3968,137.4557,3331.0
2025-02-27 12:10:00,140.0,140.0,139.9,139.98,5311.0,137.495,137.495,137.3968,137.4753,5311.0
2025-02-27 12:15:00,139.98,140.0,139.94,140.0,10674.0,137.4753,137.495,137.436,137.495,10674.0
2025-02-27 12:20:00,140.0,140.25,140.0,140.22,6768.0,137.495,137.7405,137.495,137.711,6768.0
2025-02-27 12:25:00,140.25,140.45,140.25,140.44,3309.0,137.7405,137.9369,137.7405,137.9271,3309.0
2025-02-27 12:30:00,140.47,140.51,140.42,140.51,1283.0,137.9566,137.9958,137.9075,137.9958,1283.0
2025-02-27 12:35:00,140.48,140.51,140.43,140.43,2743.0,137.9664,137.9958,137.9173,137.9173,2743.0
2025-02-27 12:40:00,140.45,140.51,140.37,140.38,4500.0,137.9369,137.9958,137.8584,137.8682,4500.0
2025-02-27 12:45:00,140.41,140.43,140.39,140.41,1368.0,137.8976,137.9173,137.878,137.8976,1368.0
2025-02-27 12:50:00,140.38,140.49,140.37,140.48,1759.0,137.8682,137.9762,137.8584,137.9664,1759.0
2025-02-27 12:55:00,140.46,140.47,140.34,140.37,2440.0,137.9467,137.9566,137.8289,137.8584,2440.0
2025-02-27 13:00:00,140.4,140.57,140.4,140.56,3854.0,137.8878,138.0548,137.8878,138.045,3854.0
2025-02-27 13:05:00,140.52,140.62,140.49,140.49,4822.0,138.0057,138.1039,137.9762,137.9762,4822.0
2025-02-27 13:10:00,140.5,140.58,140.47,140.58,3530.0,137.986,138.0646,137.9566,138.0646,3530.0
2025-02-27 13:15:00,140.59,140.64,140.55,140.56,2496.0,138.0744,138.1235,138.0351,138.045,2496.0
2025-02-27 13:20:00,140.56,140.59,140.5,140.55,3711.0,138.045,138.0744,137.986,138.0351,3711.0
2025-02-27 13:25:00,140.55,140.6,140.5,140.53,2604.0,138.0351,138.0842,137.986,138.0155,2604.0
2025-02-27 13:30:00,140.5,140.52,140.47,140.52,1464.0,137.986,138.0057,137.9566,138.0057,1464.0
2025-02-27 13:35:00,140.52,140.52,140.42,140.46,2623.0,138.0057,138.0057,137.9075,137.9467,2623.0
2025-02-27 13:40:00,140.46,140.54,140.38,140.53,13867.0,137.9467,138.0253,137.8682,138.0155,13867.0
2025-02-27 13:45:00,140.58,140.64,140.54,140.56,2512.0,138.0646,138.1235,138.0253,138.045,2512.0
2025-02-27 13:50:00,140.58,140.65,140.54,140.54,3951.0,138.0646,138.1333,138.0253,138.0253,3951.0
2025-02-27 13:55:00,140.57,140.58,140.43,140.47,5400.0,138.0548,138.0646,137.9173,137.9566,5400.0
2025-02-27 14:00:00,140.49,140.66,140.46,140.58,2771.0,137.9762,138.1432,137.9467,138.0646,2771.0
2025-02-27 14:05:00,140.54,140.62,140.54,140.61,2781.0,138.0253,138.1039,138.0253,138.0941,2781.0
2025-02-27 14:10:00,140.61,140.68,140.55,140.59,3965.0,138.0941,138.1628,138.0351,138.0744,3965.0
2025-02-27 14:15:00,140.61,140.7,140.59,140.61,3073.0,138.0941,138.1824,138.0744,138.0941,3073.0
2025-02-27 14:20:00,140.61,140.65,140.58,140.65,3802.0,138.0941,138.1333,138.0646,138.1333,3802.0
2025-02-27 14:25:00,140.62,140.63,140.55,140.55,2687.0,138.1039,138.1137,138.0351,138.0351,2687.0
2025-02-27 14:30:00,140.58,140.72,140.52,140.72,5816.0,138.0646,138.2021,138.0057,138.2021,5816.0
2025-02-27 14:35:00,140.69,140.72,140.59,140.61,3194.0,138.1726,138.2021,138.0744,138.0941,3194.0
2025-02-27 14:40:00,140.61,140.64,140.46,140.46,4755.0,138.0941,138.1235,137.9467,137.9467,4755.0
2025-02-27 14:45:00,140.45,140.5,140.39,140.46,7508.0,137.9369,137.986,137.878,137.9467,7508.0
2025-02-27 14:50:00,140.47,140.52,140.4,140.46,5587.0,137.9566,138.0057,137.8878,137.9467,5587.0
2025-02-27 14:55:00,140.43,140.5,140.43,140.43,6310.0,137.9173,137.986,137.9173,137.9173,6310.0
2025-02-27 15:00:00,140.4,140.51,140.38,140.44,13918.0,137.8878,137.9958,137.8682,137.9271,13918.0
2025-02-27 15:05:00,140.47,140.6,140.46,140.53,10364.0,137.9566,138.0842,137.9467,138.0155,10364.0
2025-02-27 15:10:00,140.56,140.56,140.41,140.42,4463.0,138.045,138.045,137.8976,137.9075,4463.0
2025-02-27 15:15:00,140.43,140.66,140.38,140.66,9117.0,137.9173,138.1432,137.8682,138.1432,9117.0
2025-02-27 15:20:00,140.67,140.82,140.65,140.65,12737.0,138.153,138.3003,138.1333,138.1333,12737.0
2025-02-27 15:25:00,140.65,140.66,140.55,140.56,9950.0,138.1333,138.1432,138.0351,138.045,9950.0
2025-02-27 15:30:00,140.54,140.65,140.49,140.58,13961.0,138.0253,138.1333,137.9762,138.0646,13961.0
2025-02-27 15:35:00,140.55,140.59,140.38,140.4,20264.0,138.0351,138.0744,137.8682,137.8878,20264.0
2025-02-27 15:40:00,140.4,140.61,140.39,140.57,21397.0,137.8878,138.0941,137.878,138.0548,21397.0
2025-02-27 15:45:00,140.57,140.62,140.39,140.44,21761.0,138.0548,138.1039,137.878,137.9271,21761.0
2025-02-27 15:50:00,140.44,140.52,140.12,140.18,40624.0,137.9271,138.0057,137.6128,137.6718,40624.0
2025-02-27 15:55:00,140.2,140.37,140.13,140.22,95456.0,137.6914,137.8584,137.6226,137.711,95456.0
2025-02-28 09:30:00,141.26,143.03,141.24,143.03,35238.0,138.7324,140.4708,138.7128,140.4708,35238.0
2025-02-28 09:35:00,142.81,142.9,141.84,141.97,6768.0,140.2547,140.3431,139.3021,139.4297,6768.0
2025-02-28 09:40:00,141.88,142.17,141.7,141.79,2212.0,139.3413,139.6261,139.1646,139.2529,2212.0
2025-02-28 09:45:00,141.79,142.0,141.5,141.84,4194.0,139.2529,139.4592,138.9681,139.3021,4194.0
2025-02-28 09:50:00,141.67,142.12,141.51,142.12,5971.0,139.1351,139.577,138.978,139.577,5971.0
2025-02-28 09:55:00,142.07,142.12,141.89,141.89,4147.0,139.5279,139.577,139.3512,139.3512,4147.0
2025-02-28 10:00:00,141.99,142.06,141.6,141.64,12521.0,139.4494,139.5181,139.0663,139.1056,12521.0
2025-02-28 10:05:00,141.72,141.75,141.4,141.4,6565.0,139.1842,139.2137,138.8699,138.8699,6565.0
2025-02-28 10:10:00,141.4,141.43,141.11,141.15,6129.0,138.8699,138.8994,138.5851,138.6244,6129.0
2025-02-28 10:15:00,141.16,141.17,140.89,140.99,9188.0,138.6342,138.644,138.3691,138.4673,9188.0
2025-02-28 10:20:00,141.06,141.15,140.99,141.07,8855.0,138.536,138.6244,138.4673,138.5458,8855.0
2025-02-28 10:25:00,141.09,141.13,140.99,141.02,2747.0,138.5655,138.6048,138.4673,138.4967,2747.0
2025-02-28 10:30:00,141.02,141.17,140.94,141.17,3323.0,138.4967,138.644,138.4182,138.644,3323.0
2025-02-28 10:35:00,141.11,141.67,141.11,141.67,2861.0,138.5851,139.1351,138.5851,139.1351,2861.0
2025-02-28 10:40:00,141.59,141.63,141.36,141.36,6858.0,139.0565,139.0958,138.8306,138.8306,6858.0
2025-02-28 10:45:00,141.35,141.39,141.31,141.39,1906.0,138.8208,138.8601,138.7815,138.8601,1906.0
2025-02-28 10:50:00,141.33,141.33,141.12,141.13,5001.0,138.8012,138.8012,138.5949,138.6048,5001.0
2025-02-28 10:55:00,141.16,141.26,141.11,141.16,6056.0,138.6342,138.7324,138.5851,138.6342,6056.0
2025-02-28 11:00:00,141.13,141.21,141.02,141.15,5504.0,138.6048,138.6833,138.4967,138.6244,5504.0
2025-02-28 11:05:00,141.14,141.14,140.94,141.12,2546.0,138.6146,138.6146,138.4182,138.5949,2546.0
2025-02-28 11:10:00,141.15,141.23,141.11,141.16,4767.0,138.6244,138.703,138.5851,138.6342,4767.0
2025-02-28 11:15:00,141.12,141.35,141.1,141.19,5520.0,138.5949,138.8208,138.5753,138.6637,5520.0
2025-02-28 11:20:00,141.18,141.28,141.09,141.14,4609.0,138.6539,138.7521,138.5655,138.6146,4609.0
2025-02-28 11:25:00,141.25,141.25,141.07,141.09,3454.0,138.7226,138.7226,138.5458,138.5655,3454.0
2025-02-28 11:30:00,141.08,141.19,141.08,141.19,3082.0,138.5557,138.6637,138.5557,138.6637,3082.0
2025-02-28 11:35:00,141.19,141.19,141.0,141.0,2908.0,138.6637,138.6637,138.4771,138.4771,2908.0
2025-02-28 11:40:00,140.98,141.06,140.96,140.98,2550.0,138.4574,138.536,138.4378,138.4574,2550.0
2025-02-28 11:45:00,140.95,141.12,140.95,141.12,5550.0,138.428,138.5949,138.428,138.5949,5550.0
2025-02-28 11:50:00,141.11,141.17,141.08,141.08,1418.0,138.5851,138.644,138.5557,138.5557,1418.0
2025-02-28 11:55:00,141.05,141.05,140.97,141.02,3029.0,138.5262,138.5262,138.4476,138.4967,3029.0
2025-02-28 12:00:00,140.96,141.01,140.77,140.82,5598.0,138.4378,138.4869,138.2512,138.3003,5598.0
2025-02-28 12:05:00,140.81,140.81,140.79,140.8,1100.0,138.2905,138.2905,138.2708,138.2807,1100.0
2025-02-28 12:10:00,140.8,140.87,140.74,140.74,7395.0,138.2807,138.3494,138.2217,138.2217,7395.0
2025-02-28 12:15:00,140.8,140.8,140.71,140.75,2691.0,138.2807,138.2807,138.1923,138.2316,2691.0
2025-02-28 12:20:00,140.75,140.88,140.7,140.7,5451.0,138.2316,138.3592,138.1824,138.1824,5451.0
2025-02-28 12:25:00,140.66,140.66,140.57,140.62,3351.0,138.1432,138.1432,138.0548,138.1039,3351.0
2025-02-28 12:30:00,140.57,140.57,140.4,140.4,3703.0,138.0548,138.0548,137.8878,137.8878,3703.0
2025-02-28 12:35:00,140.46,140.46,140.37,140.4,14697.0,137.9467,137.9467,137.8584,137.8878,14697.0
2025-02-28 12:40:00,140.38,140.45,140.36,140.41,17235.0,137.8682,137.9369,137.8485,137.8976,17235.0
2025-02-28 12:45:00,140.41,140.55,140.37,140.52,6841.0,137.8976,138.0351,137.8584,138.0057,6841.0
2025-02-28 12:50:00,140.54,140.54,140.45,140.47,2396.0,138.0253,138.0253,137.9369,137.9566,2396.0
2025-02-28 12:55:00,140.51,140.58,140.46,140.55,4089.0,137.9958,138.0646,137.9467,138.0351,4089.0
2025-02-28 13:00:00,140.58,140.58,140.52,140.55,3365.0,138.0646,138.0646,138.0057,138.0351,3365.0
2025-02-28 13:05:00,140.5,140.6,140.49,140.6,1832.0,137.986,138.0842,137.9762,138.0842,1832.0
2025-02-28 13:10:00,140.54,140.71,140.54,140.71,2644.0,138.0253,138.1923,138.0253,138.1923,2644.0
2025-02-28 13:15:00,140.71,140.71,140.52,140.58,7109.0,138.1923,138.1923,138.0057,138.0646,7109.0
2025-02-28 13:20:00,140.57,140.57,140.51,140.57,1588.0,138.0548,138.0548,137.9958,138.0548,1588.0
2025-02-28 13:25:00,140.57,140.62,140.47,140.47,4182.0,138.0548,138.1039,137.9566,137.9566,4182.0
2025-02-28 13:30:00,140.47,140.51,140.36,140.4,32541.0,137.9566,137.9958,137.8485,137.8878,32541.0
2025-02-28 13:35:00,140.43,140.61,140.17,140.56,22549.0,137.9173,138.0941,137.6619,138.045,22549.0
2025-02-28 13:40:00,140.58,140.75,140.57,140.75,4462.0,138.0646,138.2316,138.0548,138.2316,4462.0
2025-02-28 13:45:00,140.71,140.81,140.64,140.81,2318.0,138.1923,138.2905,138.1235,138.2905,2318.0
2025-02-28 13:50:00,140.81,140.87,140.67,140.87,4115.0,138.2905,138.3494,138.153,138.3494,4115.0
2025-02-28 13:55:00,140.79,141.0,140.76,140.93,6225.0,138.2708,138.4771,138.2414,138.4083,6225.0
2025-02-28 14:00:00,140.88,140.96,140.85,140.9,6020.0,138.3592,138.4378,138.3298,138.3789,6020.0
2025-02-28 14:05:00,140.94,141.19,140.94,141.06,27690.0,138.4182,138.6637,138.4182,138.536,27690.0
2025-02-28 14:10:00,141.01,141.06,140.98,141.05,2184.0,138.4869,138.536,138.4574,138.5262,2184.0
2025-02-28 14:15:00,141.05,141.05,140.9,140.98,6996.0,138.5262,138.5262,138.3789,138.4574,6996.0
2025-02-28 14:20:00,140.99,141.12,140.98,141.05,8061.0,138.4673,138.5949,138.4574,138.5262,8061.0
2025-02-28 14:25:00,141.06,141.29,141.06,141.24,9082.0,138.536,138.7619,138.536,138.7128,9082.0
2025-02-28 14:30:00,141.2,141.26,141.12,141.13,9985.0,138.6735,138.7324,138.5949,138.6048,9985.0
2025-02-28 14:35:00,141.11,141.23,141.1,141.16,4678.0,138.5851,138.703,138.5753,138.6342,4678.0
2025-02-28 14:40:00,141.12,141.17,141.07,141.14,2649.0,138.5949,138.644,138.5458,138.6146,2649.0
2025-02-28 14:45:00,141.19,141.21,141.12,141.19,3795.0,138.6637,138.6833,138.5949,138.6637,3795.0
2025-02-28 14:50:00,141.19,141.24,141.13,141.22,6058.0,138.6637,138.7128,138.6048,138.6931,6058.0
2025-02-28 14:55:00,141.3,141.33,141.24,141.26,6192.0,138.7717,138.8012,138.7128,138.7324,6192.0
2025-02-28 15:00:00,141.3,141.3,141.16,141.2,7204.0,138.7717,138.7717,138.6342,138.6735,7204.0
2025-02-28 15:05:00,141.2,141.3,141.2,141.24,4406.0,138.6735,138.7717,138.6735,138.7128,4406.0
2025-02-28 15:10:00,141.24,141.43,141.18,141.36,7235.0,138.7128,138.8994,138.6539,138.8306,7235.0
2025-02-28 15:15:00,141.35,141.51,141.34,141.42,5579.0,138.8208,138.978,138.811,138.8896,5579.0
2025-02-28 15:20:00,141.39,141.54,141.39,141.44,14619.0,138.8601,139.0074,138.8601,138.9092,14619.0
2025-02-28 15:25:00,141.45,141.51,141.43,141.49,12195.0,138.919,138.978,138.8994,138.9583,12195.0
2025-02-28 15:30:00,141.52,141.56,141.39,141.51,19148.0,138.9878,139.0271,138.8601,138.978,19148.0
2025-02-28 15:35:00,141.5,141.5,141.16,141.42,35451.0,138.9681,138.9681,138.6342,138.8896,35451.0
2025-02-28 15:40:00,141.43,141.64,141.43,141.57,11989.0,138.8994,139.1056,138.8994,139.0369,11989.0
2025-02-28 15:45:00,141.57,141.87,141.55,141.81,21554.0,139.0369,139.3315,139.0172,139.2726,21554.0
2025-02-28 15:50:00,141.76,141.89,141.62,141.68,33537.0,139.2235,139.3512,139.086,139.1449,33537.0
2025-02-28 15:55:00,141.64,142.17,141.61,142.02,196959.0,139.1056,139.6261,139.0762,139.4788,196959.0
2025-03-03 09:30:00,141.2,142.68,141.2,142.27,57790.0,138.6735,140.127,138.6735,139.7244,57790.0
2025-03-03 09:35:00,142.07,142.89,141.75,142.89,29227.0,139.5279,140.3333,139.2137,140.3333,29227.0
2025-03-03 09:40:00,142.9,143.04,142.86,142.92,12945.0,140.3431,140.4806,140.3038,140.3627,12945.0
2025-03-03 09:45:00,142.81,142.95,142.57,142.76,17348.0,140.2547,140.3922,140.019,140.2056,17348.0
2025-03-03 09:50:00,142.7,142.88,142.56,142.88,18866.0,140.1467,140.3234,140.0092,140.3234,18866.0
2025-03-03 09:55:00,142.95,143.23,142.84,142.97,25473.0,140.3922,140.6672,140.2842,140.4118,25473.0
2025-03-03 10:00:00,143.09,143.22,142.76,142.78,21104.0,140.5297,140.6574,140.2056,140.2252,21104.0
2025-03-03 10:05:00,142.72,142.96,142.65,142.78,32218.0,140.1663,140.402,140.0976,140.2252,32218.0
2025-03-03 10:10:00,142.85,142.88,142.44,142.62,20379.0,140.294,140.3234,139.8913,140.0681,20379.0
2025-03-03 10:15:00,142.53,142.98,142.53,142.82,6011.0,139.9797,140.4217,139.9797,140.2645,6011.0
2025-03-03 10:20:00,142.78,142.8,142.25,142.28,5216.0,140.2252,140.2449,139.7047,139.7342,5216.0
2025-03-03 10:25:00,142.25,142.52,142.25,142.34,13799.0,139.7047,139.9699,139.7047,139.7931,13799.0
2025-03-03 10:30:00,142.23,142.39,142.07,142.37,16948.0,139.6851,139.8422,139.5279,139.8226,16948.0
2025-03-03 10:35:00,142.39,142.65,142.32,142.5,11321.0,139.8422,140.0976,139.7735,139.9502,11321.0
2025-03-03 10:40:00,142.5,142.63,142.34,142.57,5418.0,139.9502,140.0779,139.7931,140.019,5418.0
2025-03-03 10:45:00,142.57,142.58,142.44,142.5,3526.0,140.019,140.0288,139.8913,139.9502,3526.0
2025-03-03 10:50:00,142.45,142.56,142.16,142.16,7559.0,139.9011,140.0092,139.6163,139.6163,7559.0
2025-03-03 10:55:00,142.25,142.38,142.15,142.35,3944.0,139.7047,139.8324,139.6065,139.8029,3944.0
2025-03-03 11:00:00,142.42,142.42,142.18,142.39,3052.0,139.8717,139.8717,139.636,139.8422,3052.0
2025-03-03 11:05:00,142.34,142.43,142.33,142.34,2815.0,139.7931,139.8815,139.7833,139.7931,2815.0
2025-03-03 11:10:00,142.4,142.52,142.39,142.48,2829.0,139.852,139.9699,139.8422,139.9306,2829.0
2025-03-03 11:15:00,142.46,142.6,142.46,142.55,3982.0,139.911,140.0485,139.911,139.9993,3982.0
2025-03-03 11:20:00,142.61,142.61,142.37,142.44,5189.0,140.0583,140.0583,139.8226,139.8913,5189.0
2025-03-03 11:25:00,142.43,142.48,142.19,142.24,3770.0,139.8815,139.9306,139.6458,139.6949,3770.0
2025-03-03 11:30:00,142.19,142.24,142.14,142.23,8799.0,139.6458,139.6949,139.5967,139.6851,8799.0
2025-03-03 11:35:00,142.19,142.45,142.19,142.31,4198.0,139.6458,139.9011,139.6458,139.7636,4198.0
2025-03-03 11:40:00,142.34,142.42,142.27,142.29,3670.0,139.7931,139.8717,139.7244,139.744,3670.0
2025-03-03 11:45:00,142.23,142.3,142.19,142.3,1598.0,139.6851,139.7538,139.6458,139.7538,1598.0
2025-03-03 11:50:00,142.23,142.35,142.21,142.32,3105.0,139.6851,139.8029,139.6654,139.7735,3105.0
2025-03-03 11:55:00,142.37,142.59,142.35,142.54,5721.0,139.8226,140.0386,139.8029,139.9895,5721.0
2025-03-03 12:00:00,142.51,142.62,142.44,142.6,3897.0,139.9601,140.0681,139.8913,140.0485,3897.0
2025-03-03 12:05:00,142.55,142.55,142.48,142.53,1112.0,139.9993,139.9993,139.9306,139.9797,1112.0
2025-03-03 12:10:00,142.58,142.58,142.52,142.53,1256.0,140.0288,140.0288,139.9699,139.9797,1256.0
2025-03-03 12:15:00,142.54,142.68,142.5,142.68,4294.0,139.9895,140.127,139.9502,140.127,4294.0
2025-03-03 12:20:00,142.68,142.87,142.65,142.65,9161.0,140.127,140.3136,140.0976,140.0976,9161.0
2025-03-03 12:25:00,142.61,142.69,142.56,142.62,2568.0,140.0583,140.1368,140.0092,140.0681,2568.0
2025-03-03 12:30:00,142.58,142.64,142.57,142.62,3810.0,140.0288,140.0877,140.019,140.0681,3810.0
2025-03-03 12:35:00,142.62,142.76,142.57,142.71,1506.0,140.0681,140.2056,140.019,140.1565,1506.0
2025-03-03 12:40:00,142.66,142.69,142.56,142.66,1755.0,140.1074,140.1368,140.0092,140.1074,1755.0
2025-03-03 12:45:00,142.66,142.86,142.65,142.79,2497.0,140.1074,140.3038,140.0976,140.2351,2497.0
2025-03-03 12:50:00,142.85,142.88,142.81,142.88,1716.0,140.294,140.3234,140.2547,140.3234,1716.0
2025-03-03 12:55:00,142.75,142.83,142.69,142.79,5640.0,140.1958,140.2743,140.1368,140.2351,5640.0
2025-03-03 13:00:00,142.85,142.85,142.74,142.82,2094.0,140.294,140.294,140.1859,140.2645,2094.0
2025-03-03 13:05:00,142.84,142.98,142.76,142.94,4211.0,140.2842,140.4217,140.2056,140.3824,4211.0
2025-03-03 13:10:00,142.99,143.12,142.98,143.06,4173.0,140.4315,140.5591,140.4217,140.5002,4173.0
2025-03-03 13:15:00,143.05,143.08,142.95,143.04,3043.0,140.4904,140.5199,140.3922,140.4806,3043.0
2025-03-03 13:20:00,143.01,143.05,142.84,142.9,6021.0,140.4511,140.4904,140.2842,140.3431,6021.0
2025-03-03 13:25:00,142.9,142.93,142.77,142.86,7425.0,140.3431,140.3725,140.2154,140.3038,7425.0
2025-03-03 13:30:00,142.86,142.9,142.68,142.68,4188.0,140.3038,140.3431,140.127,140.127,4188.0
2025-03-03 13:35:00,142.65,142.82,142.59,142.82,3488.0,140.0976,140.2645,140.0386,140.2645,3488.0
2025-03-03 13:40:00,142.8,142.85,142.71,142.81,3718.0,140.2449,140.294,140.1565,140.2547,3718.0
2025-03-03 13:45:00,142.78,142.78,142.58,142.63,4832.0,140.2252,140.2252,140.0288,140.0779,4832.0
2025-03-03 13:50:00,142.66,142.67,142.6,142.6,1526.0,140.1074,140.1172,140.0485,140.0485,1526.0
2025-03-03 13:55:00,142.61,142.68,142.56,142.61,7588.0,140.0583,140.127,140.0092,140.0583,7588.0
2025-03-03 14:00:00,142.59,142.69,142.59,142.64,4149.0,140.0386,140.1368,140.0386,140.0877,4149.0
2025-03-03 14:05:00,142.62,142.67,142.58,142.62,9366.0,140.0681,140.1172,140.0288,140.0681,9366.0
2025-03-03 14:10:00,142.62,142.71,142.6,142.69,5337.0,140.0681,140.1565,140.0485,140.1368,5337.0
2025-03-03 14:15:00,142.65,142.73,142.6,142.6,5435.0,140.0976,140.1761,140.0485,140.0485,5435.0
2025-03-03 14:20:00,142.59,142.62,142.28,142.3,5979.0,140.0386,140.0681,139.7342,139.7538,5979.0
2025-03-03 14:25:00,142.32,142.38,142.28,142.32,6341.0,139.7735,139.8324,139.7342,139.7735,6341.0
2025-03-03 14:30:00,142.31,142.43,142.31,142.35,4767.0,139.7636,139.8815,139.7636,139.8029,4767.0
2025-03-03 14:35:00,142.35,142.52,142.33,142.52,3075.0,139.8029,139.9699,139.7833,139.9699,3075.0
2025-03-03 14:40:00,142.5,142.58,142.49,142.58,4777.0,139.9502,140.0288,139.9404,140.0288,4777.0
2025-03-03 14:45:00,142.57,142.57,142.5,142.56,4544.0,140.019,140.019,139.9502,140.0092,4544.0
2025-03-03 14:50:00,142.54,142.61,142.49,142.53,8330.0,139.9895,140.0583,139.9404,139.9797,8330.0
2025-03-03 14:55:00,142.56,142.74,142.53,142.59,10182.0,140.0092,140.1859,139.9797,140.0386,10182.0
2025-03-03 15:00:00,142.63,142.86,142.63,142.86,13367.0,140.0779,140.3038,140.0779,140.3038,13367.0
2025-03-03 15:05:00,142.81,143.03,142.73,142.97,15241.0,140.2547,140.4708,140.1761,140.4118,15241.0
2025-03-03 15:10:00,142.97,143.13,142.96,143.11,14671.0,140.4118,140.569,140.402,140.5493,14671.0
2025-03-03 15:15:00,143.06,143.18,143.0,143.15,13316.0,140.5002,140.6181,140.4413,140.5886,13316.0
2025-03-03 15:20:00,143.16,143.35,143.03,143.28,34002.0,140.5984,140.785,140.4708,140.7163,34002.0
2025-03-03 15:25:00,143.26,143.27,143.06,143.06,13447.0,140.6966,140.7065,140.5002,140.5002,13447.0
2025-03-03 15:30:00,143.06,143.15,142.98,143.07,20119.0,140.5002,140.5886,140.4217,140.51,20119.0
2025-03-03 15:35:00,143.05,143.11,142.74,142.74,15750.0,140.4904,140.5493,140.1859,140.1859,15750.0
2025-03-03 15:40:00,142.77,143.15,142.65,143.15,35223.0,140.2154,140.5886,140.0976,140.5886,35223.0
2025-03-03 15:45:00,143.18,143.59,143.15,143.31,32770.0,140.6181,141.0207,140.5886,140.7457,32770.0
2025-03-03 15:50:00,143.36,143.42,143.22,143.33,31372.0,140.7949,140.8538,140.6574,140.7654,31372.0
2025-03-03 15:55:00,143.34,143.58,143.34,143.39,136224.0,140.7752,141.0109,140.7752,140.8243,136224.0
2025-03-04 09:30:00,144.3,146.0,144.14,145.81,91251.0,141.718,143.3876,141.5609,143.201,91251.0
2025-03-04 09:35:00,145.95,146.26,144.84,144.95,15198.0,143.3385,143.643,142.2484,142.3564,15198.0
2025-03-04 09:40:00,144.85,145.68,144.72,145.24,39631.0,142.2582,143.0733,142.1305,142.6412,39631.0
2025-03-04 09:45:00,145.33,145.33,144.87,145.17,11028.0,142.7296,142.7296,142.2778,142.5725,11028.0
2025-03-04 09:50:00,145.31,145.48,144.92,145.12,8683.0,142.71,142.8769,142.3269,142.5234,8683.0
2025-03-04 09:55:00,145.12,145.41,144.78,145.33,13842.0,142.5234,142.8082,142.1894,142.7296,13842.0
2025-03-04 10:00:00,145.33,145.89,145.23,145.69,25654.0,142.7296,143.2796,142.6314,143.0832,25654.0
2025-03-04 10:05:00,145.9,145.91,145.53,145.57,12865.0,143.2894,143.2992,142.926,142.9653,12865.0
2025-03-04 10:10:00,145.6,145.63,144.95,145.03,17735.0,142.9948,143.0242,142.3564,142.435,17735.0
2025-03-04 10:15:00,145.1,145.8,145.1,145.78,18059.0,142.5037,143.1912,142.5037,143.1716,18059.0
2025-03-04 10:20:00,145.71,146.11,145.56,145.88,13847.0,143.1028,143.4956,142.9555,143.2698,13847.0
2025-03-04 10:25:00,145.93,145.94,145.57,145.83,37280.0,143.3189,143.3287,142.9653,143.2207,37280.0
2025-03-04 10:30:00,145.91,145.91,145.09,145.32,18497.0,143.2992,143.2992,142.4939,142.7198,18497.0
2025-03-04 10:35:00,145.25,145.51,145.2,145.43,7385.0,142.651,142.9064,142.6019,142.8278,7385.0
2025-03-04 10:40:00,145.43,145.52,145.16,145.39,7178.0,142.8278,142.9162,142.5626,142.7885,7178.0
2025-03-04 10:45:00,145.24,145.39,144.69,144.98,13667.0,142.6412,142.7885,142.1011,142.3859,13667.0
2025-03-04 10:50:00,145.05,145.09,144.78,145.03,15410.0,142.4546,142.4939,142.1894,142.435,15410.0
2025-03-04 10:55:00,144.96,145.31,144.96,145.29,5931.0,142.3662,142.71,142.3662,142.6903,5931.0
2025-03-04 11:00:00,145.3,145.49,145.14,145.41,10379.0,142.7001,142.8867,142.543,142.8082,10379.0
2025-03-04 11:05:00,145.36,145.42,145.17,145.41,9022.0,142.7591,142.818,142.5725,142.8082,9022.0
2025-03-04 11:10:00,145.32,145.44,145.23,145.31,9903.0,142.7198,142.8376,142.6314,142.71,9903.0
2025-03-04 11:15:00,145.25,145.25,144.87,145.06,26495.0,142.651,142.651,142.2778,142.4644,26495.0
2025-03-04 11:20:00,145.06,145.15,144.9,144.92,12504.0,142.4644,142.5528,142.3073,142.3269,12504.0
2025-03-04 11:25:00,144.92,144.92,144.52,144.71,36397.0,142.3269,142.3269,141.9341,142.1207,36397.0
2025-03-04 11:30:00,144.69,144.69,144.37,144.44,28301.0,142.1011,142.1011,141.7868,141.8555,28301.0
2025-03-04 11:35:00,144.44,144.44,143.97,144.02,20169.0,141.8555,141.8555,141.3939,141.443,20169.0
2025-03-04 11:40:00,144.03,144.06,143.74,143.76,7768.0,141.4529,141.4823,141.1681,141.1877,7768.0
2025-03-04 11:45:00,143.8,144.06,143.79,143.92,9511.0,141.227,141.4823,141.2172,141.3448,9511.0
2025-03-04 11:50:00,143.97,143.99,143.66,143.72,9832.0,141.3939,141.4136,141.0895,141.1484,9832.0
2025-03-04 11:55:00,143.62,143.75,143.3,143.5,7964.0,141.0502,141.1779,140.7359,140.9323,7964.0
2025-03-04 12:00:00,143.44,143.98,143.44,143.74,5806.0,140.8734,141.4038,140.8734,141.1681,5806.0
2025-03-04 12:05:00,143.65,143.69,143.51,143.56,3970.0,141.0797,141.1189,140.9422,140.9913,3970.0
2025-03-04 12:10:00,143.56,143.62,143.41,143.53,5529.0,140.9913,141.0502,140.844,140.9618,5529.0
2025-03-04 12:15:00,143.5,143.62,143.37,143.56,6312.0,140.9323,141.0502,140.8047,140.9913,6312.0
2025-03-04 12:20:00,143.59,143.59,143.32,143.36,35345.0,141.0207,141.0207,140.7556,140.7949,35345.0
2025-03-04 12:25:00,143.31,143.35,143.12,143.35,7132.0,140.7457,140.785,140.5591,140.785,7132.0
2025-03-04 12:30:00,143.33,143.54,143.27,143.53,4223.0,140.7654,140.9716,140.7065,140.9618,4223.0
2025-03-04 12:35:00,143.48,143.49,143.21,143.38,4059.0,140.9127,140.9225,140.6475,140.8145,4059.0
2025-03-04 12:40:00,143.38,143.4,143.12,143.12,5808.0,140.8145,140.8341,140.5591,140.5591,5808.0
2025-03-04 12:45:00,143.08,143.08,142.9,143.05,5136.0,140.5199,140.5199,140.3431,140.4904,5136.0
2025-03-04 12:50:00,143.02,143.02,142.86,142.93,3100.0,140.4609,140.4609,140.3038,140.3725,3100.0
2025-03-04 12:55:00,142.93,143.03,142.85,142.86,5601.0,140.3725,140.4708,140.294,140.3038,5601.0
2025-03-04 13:00:00,142.92,142.92,142.7,142.7,3290.0,140.3627,140.3627,140.1467,140.1467,3290.0
2025-03-04 13:05:00,142.7,142.7,142.37,142.4,6560.0,140.1467,140.1467,139.8226,139.852,6560.0
2025-03-04 13:10:00,142.33,142.55,142.31,142.54,8641.0,139.7833,139.9993,139.7636,139.9895,8641.0
2025-03-04 13:15:00,142.59,142.64,142.52,142.61,5240.0,140.0386,140.0877,139.9699,140.0583,5240.0
2025-03-04 13:20:00,142.56,142.7,142.46,142.69,9974.0,140.0092,140.1467,139.911,140.1368,9974.0
2025-03-04 13:25:00,142.68,142.68,142.54,142.59,3739.0,140.127,140.127,139.9895,140.0386,3739.0
2025-03-04 13:30:00,142.66,142.68,142.4,142.55,10525.0,140.1074,140.127,139.852,139.9993,10525.0
2025-03-04 13:35:00,142.56,142.72,142.56,142.7,4638.0,140.0092,140.1663,140.0092,140.1467,4638.0
2025-03-04 13:40:00,142.73,142.8,142.62,142.69,7300.0,140.1761,140.2449,140.0681,140.1368,7300.0
2025-03-04 13:45:00,142.64,142.85,142.62,142.79,9921.0,140.0877,140.294,140.0681,140.2351,9921.0
2025-03-04 13:50:00,142.78,142.87,142.58,142.61,8521.0,140.2252,140.3136,140.0288,140.0583,8521.0
2025-03-04 13:55:00,142.6,142.64,142.52,142.55,8535.0,140.0485,140.0877,139.9699,139.9993,8535.0
2025-03-04 14:00:00,142.51,142.72,142.49,142.68,10850.0,139.9601,140.1663,139.9404,140.127,10850.0
2025-03-04 14:05:00,142.75,142.82,142.62,142.82,10704.0,140.1958,140.2645,140.0681,140.2645,10704.0
2025-03-04 14:10:00,142.85,142.86,142.33,142.34,20770.0,140.294,140.3038,139.7833,139.7931,20770.0
2025-03-04 14:15:00,142.38,142.5,142.37,142.46,4217.0,139.8324,139.9502,139.8226,139.911,4217.0
2025-03-04 14:20:00,142.46,142.54,142.38,142.38,11156.0,139.911,139.9895,139.8324,139.8324,11156.0
2025-03-04 14:25:00,142.36,142.37,142.04,142.23,33764.0,139.8127,139.8226,139.4985,139.6851,33764.0
2025-03-04 14:30:00,142.41,142.59,142.39,142.59,4559.0,139.8619,140.0386,139.8422,140.0386,4559.0
2025-03-04 14:35:00,142.6,142.7,142.51,142.6,6088.0,140.0485,140.1467,139.9601,140.0485,6088.0
2025-03-04 14:40:00,142.55,142.67,142.44,142.67,6426.0,139.9993,140.1172,139.8913,140.1172,6426.0
2025-03-04 14:45:00,142.59,142.69,142.55,142.56,4139.0,140.0386,140.1368,139.9993,140.0092,4139.0
2025-03-04 14:50:00,142.61,142.72,142.54,142.58,6954.0,140.0583,140.1663,139.9895,140.0288,6954.0
2025-03-04 14:55:00,142.55,142.77,142.54,142.75,5703.0,139.9993,140.2154,139.9895,140.1958,5703.0
2025-03-04 15:00:00,142.75,142.78,142.49,142.5,11352.0,140.1958,140.2252,139.9404,139.9502,11352.0
2025-03-04 15:05:00,142.5,142.51,142.2,142.24,5144.0,139.9502,139.9601,139.6556,139.6949,5144.0
2025-03-04 15:10:00,142.24,142.27,142.07,142.08,12073.0,139.6949,139.7244,139.5279,139.5378,12073.0
2025-03-04 15:15:00,142.05,142.25,141.96,142.19,15790.0,139.5083,139.7047,139.4199,139.6458,15790.0
2025-03-04 15:20:00,142.24,142.49,142.23,142.36,11300.0,139.6949,139.9404,139.6851,139.8127,11300.0
2025-03-04 15:25:00,142.36,142.38,142.15,142.21,11784.0,139.8127,139.8324,139.6065,139.6654,11784.0
2025-03-04 15:30:00,142.27,142.38,142.08,142.25,18285.0,139.7244,139.8324,139.5378,139.7047,18285.0
2025-03-04 15:35:00,142.29,142.39,142.15,142.25,11943.0,139.744,139.8422,139.6065,139.7047,11943.0
2025-03-04 15:40:00,142.21,142.25,141.95,142.09,17461.0,139.6654,139.7047,139.4101,139.5476,17461.0
2025-03-04 15:45:00,142.08,142.16,141.94,142.0,15719.0,139.5378,139.6163,139.4003,139.4592,15719.0
2025-03-04 15:50:00,141.95,142.05,141.46,141.69,37858.0,139.4101,139.5083,138.9289,139.1547,37858.0
2025-03-04 15:55:00,141.69,141.69,141.1,141.16,207226.0,139.1547,139.1547,138.5753,138.6342,207226.0
2025-03-05 09:30:00,140.73,141.77,140.48,141.55,24914.0,138.2119,139.2333,137.9664,139.0172,24914.0
2025-03-05 09:35:00,141.68,142.52,141.49,141.88,9117.0,139.1449,139.9699,138.9583,139.3413,9117.0
2025-03-05 09:40:00,141.95,142.06,141.52,141.67,12021.0,139.4101,139.5181,138.9878,139.1351,12021.0
2025-03-05 09:45:00,141.74,142.53,141.69,142.44,10062.0,139.2038,139.9797,139.1547,139.8913,10062.0
2025-03-05 09:50:00,142.47,142.61,142.2,142.57,86701.0,139.9208,140.0583,139.6556,140.019,86701.0
2025-03-05 09:55:00,142.58,142.8,142.51,142.56,5940.0,140.0288,140.2449,139.9601,140.0092,5940.0
2025-03-05 10:00:00,142.63,142.86,142.43,142.52,36468.0,140.0779,140.3038,139.8815,139.9699,36468.0
2025-03-05 10:05:00,142.52,142.8,142.44,142.66,17149.0,139.9699,140.2449,139.8913,140.1074,17149.0
2025-03-05 10:10:00,142.63,142.69,142.5,142.6,8031.0,140.0779,140.1368,139.9502,140.0485,8031.0
2025-03-05 10:15:00,142.55,142.61,142.45,142.5,13189.0,139.9993,140.0583,139.9011,139.9502,13189.0
2025-03-05 10:20:00,142.46,142.51,141.8,141.8,20314.0,139.911,139.9601,139.2628,139.2628,20314.0
2025-03-05 10:25:00,141.86,141.9,141.37,141.47,13460.0,139.3217,139.361,138.8405,138.9387,13460.0
2025-03-05 10:30:00,141.5,141.5,141.26,141.36,12657.0,138.9681,138.9681,138.7324,138.8306,12657.0
2025-03-05 10:35:00,141.4,141.81,141.3,141.67,9491.0,138.8699,139.2726,138.7717,139.1351,9491.0
2025-03-05 10:40:00,141.69,141.75,141.55,141.55,4678.0,139.1547,139.2137,139.0172,139.0172,4678.0
2025-03-05 10:45:00,141.65,141.77,141.6,141.77,5190.0,139.1155,139.2333,139.0663,139.2333,5190.0
2025-03-05 10:50:00,141.7,141.78,141.47,141.48,9716.0,139.1646,139.2431,138.9387,138.9485,9716.0
2025-03-05 10:55:00,141.47,141.57,141.32,141.48,7688.0,138.9387,139.0369,138.7914,138.9485,7688.0
2025-03-05 11:00:00,141.51,141.58,141.36,141.53,9736.0,138.978,139.0467,138.8306,138.9976,9736.0
2025-03-05 11:05:00,141.58,141.73,141.58,141.64,7402.0,139.0467,139.194,139.0467,139.1056,7402.0
2025-03-05 11:10:00,141.69,141.94,141.62,141.9,4751.0,139.1547,139.4003,139.086,139.361,4751.0
2025-03-05 11:15:00,141.92,141.97,141.84,141.87,6506.0,139.3806,139.4297,139.3021,139.3315,6506.0
2025-03-05 11:20:00,141.88,141.94,141.79,141.86,13525.0,139.3413,139.4003,139.2529,139.3217,13525.0
2025-03-05 11:25:00,141.84,141.88,141.7,141.84,7041.0,139.3021,139.3413,139.1646,139.3021,7041.0
2025-03-05 11:30:00,141.84,141.87,141.65,141.82,6139.0,139.3021,139.3315,139.1155,139.2824,6139.0
2025-03-05 11:35:00,141.9,141.98,141.72,141.77,5122.0,139.361,139.4395,139.1842,139.2333,5122.0
2025-03-05 11:40:00,141.77,141.85,141.76,141.79,3514.0,139.2333,139.3119,139.2235,139.2529,3514.0
2025-03-05 11:45:00,141.82,141.83,141.63,141.63,5396.0,139.2824,139.2922,139.0958,139.0958,5396.0
2025-03-05 11:50:00,141.71,141.82,141.62,141.82,5614.0,139.1744,139.2824,139.086,139.2824,5614.0
2025-03-05 11:55:00,141.83,141.83,141.62,141.8,3649.0,139.2922,139.2922,139.086,139.2628,3649.0
2025-03-05 12:00:00,141.83,142.3,141.83,142.25,3656.0,139.2922,139.7538,139.2922,139.7047,3656.0
2025-03-05 12:05:00,142.2,142.2,141.9,142.05,3108.0,139.6556,139.6556,139.361,139.5083,3108.0
2025-03-05 12:10:00,142.07,142.07,142.0,142.03,2460.0,139.5279,139.5279,139.4592,139.4887,2460.0
2025-03-05 12:15:00,142.01,142.17,141.98,142.11,2894.0,139.469,139.6261,139.4395,139.5672,2894.0
2025-03-05 12:20:00,142.14,142.3,142.12,142.29,4627.0,139.5967,139.7538,139.577,139.744,4627.0
2025-03-05 12:25:00,142.3,142.45,142.3,142.39,5277.0,139.7538,139.9011,139.7538,139.8422,5277.0
2025-03-05 12:30:00,142.41,142.47,142.33,142.33,1420.0,139.8619,139.9208,139.7833,139.7833,1420.0
2025-03-05 12:35:00,142.41,142.47,142.3,142.32,3935.0,139.8619,139.9208,139.7538,139.7735,3935.0
2025-03-05 12:40:00,142.34,142.36,142.26,142.35,2516.0,139.7931,139.8127,139.7145,139.8029,2516.0
2025-03-05 12:45:00,142.42,142.46,142.3,142.32,2782.0,139.8717,139.911,139.7538,139.7735,2782.0
2025-03-05 12:50:00,142.31,142.32,142.13,142.22,3761.0,139.7636,139.7735,139.5869,139.6753,3761.0
2025-03-05 12:55:00,142.27,142.27,142.18,142.23,2427.0,139.7244,139.7244,139.636,139.6851,2427.0
2025-03-05 13:00:00,142.24,142.32,142.18,142.25,2142.0,139.6949,139.7735,139.636,139.7047,2142.0
2025-03-05 13:05:00,142.21,142.36,142.06,142.13,5450.0,139.6654,139.8127,139.5181,139.5869,5450.0
2025-03-05 13:10:00,142.1,142.18,142.03,142.12,2510.0,139.5574,139.636,139.4887,139.577,2510.0
2025-03-05 13:15:00,142.17,142.23,142.07,142.22,4253.0,139.6261,139.6851,139.5279,139.6753,4253.0
2025-03-05 13:20:00,142.19,142.38,142.19,142.33,12973.0,139.6458,139.8324,139.6458,139.7833,12973.0
2025-03-05 13:25:00,142.38,142.43,142.24,142.29,4725.0,139.8324,139.8815,139.6949,139.744,4725.0
2025-03-05 13:30:00,142.29,142.29,142.12,142.23,6360.0,139.744,139.744,139.577,139.6851,6360.0
2025-03-05 13:35:00,142.23,142.36,142.18,142.36,2397.0,139.6851,139.8127,139.636,139.8127,2397.0
2025-03-05 13:40:00,142.41,142.46,142.34,142.36,3179.0,139.8619,139.911,139.7931,139.8127,3179.0
2025-03-05 13:45:00,142.37,142.6,142.35,142.6,8111.0,139.8226,140.0485,139.8029,140.0485,8111.0
2025-03-05 13:50:00,142.56,142.57,142.5,142.51,3573.0,140.0092,140.019,139.9502,139.9601,3573.0
2025-03-05 13:55:00,142.51,142.56,142.48,142.55,2838.0,139.9601,140.0092,139.9306,139.9993,2838.0
2025-03-05 14:00:00,142.56,142.64,142.53,142.57,14153.0,140.0092,140.0877,139.9797,140.019,14153.0
2025-03-05 14:05:00,142.56,142.72,142.54,142.66,29408.0,140.0092,140.1663,139.9895,140.1074,29408.0
2025-03-05 14:10:00,142.66,142.66,142.39,142.39,5298.0,140.1074,140.1074,139.8422,139.8422,5298.0
2025-03-05 14:15:00,142.39,142.48,142.33,142.41,4092.0,139.8422,139.9306,139.7833,139.8619,4092.0
2025-03-05 14:20:00,142.36,142.56,142.36,142.53,4520.0,139.8127,140.0092,139.8127,139.9797,4520.0
2025-03-05 14:25:00,142.55,142.55,142.44,142.46,4307.0,139.9993,139.9993,139.8913,139.911,4307.0
2025-03-05 14:30:00,142.5,142.54,142.46,142.48,5932.0,139.9502,139.9895,139.911,139.9306,5932.0
2025-03-05 14:35:00,142.53,142.56,142.35,142.43,54925.0,139.9797,140.0092,139.8029,139.8815,54925.0
2025-03-05 14:40:00,142.43,142.43,142.25,142.26,2174.0,139.8815,139.8815,139.7047,139.7145,2174.0
2025-03-05 14:45:00,142.31,142.43,142.3,142.43,10889.0,139.7636,139.8815,139.7538,139.8815,10889.0
2025-03-05 14:50:00,142.48,142.51,142.38,142.51,4422.0,139.9306,139.9601,139.8324,139.9601,4422.0
2025-03-05 14:55:00,142.48,142.5,142.4,142.44,9498.0,139.9306,139.9502,139.852,139.8913,9498.0
2025-03-05 15:00:00,142.41,142.53,142.39,142.51,7536.0,139.8619,139.9797,139.8422,139.9601,7536.0
2025-03-05 15:05:00,142.49,142.52,142.44,142.44,5526.0,139.9404,139.9699,139.8913,139.8913,5526.0
2025-03-05 15:10:00,142.47,142.5,142.36,142.4,7686.0,139.9208,139.9502,139.8127,139.852,7686.0
2025-03-05 15:15:00,142.41,142.44,142.33,142.43,8203.0,139.8619,139.8913,139.7833,139.8815,8203.0
2025-03-05 15:20:00,142.4,142.7,142.37,142.63,51531.0,139.852,140.1467,139.8226,140.0779,51531.0
2025-03-05 15:25:00,142.62,142.71,142.58,142.65,42388.0,140.0681,140.1565,140.0288,140.0976,42388.0
2025-03-05 15:30:00,142.62,142.65,142.1,142.13,39599.0,140.0681,140.0976,139.5574,139.5869,39599.0
2025-03-05 15:35:00,142.15,142.3,142.14,142.29,9800.0,139.6065,139.7538,139.5967,139.744,9800.0
2025-03-05 15:40:00,142.29,142.31,142.0,142.06,10573.0,139.744,139.7636,139.4592,139.5181,10573.0
2025-03-05 15:45:00,142.05,142.06,141.9,142.05,21177.0,139.5083,139.5181,139.361,139.5083,21177.0
2025-03-05 15:50:00,142.07,142.13,141.6,141.86,31850.0,139.5279,139.5869,139.0663,139.3217,31850.0
2025-03-05 15:55:00,141.89,142.05,141.6,141.63,136696.0,139.3512,139.5083,139.0663,139.0958,136696.0
2025-03-06 09:30:00,141.92,142.16,141.5,141.96,39303.0,139.3806,139.6163,138.9681,139.4199,39303.0
2025-03-06 09:35:00,141.96,142.22,141.78,141.97,19302.0,139.4199,139.6753,139.2431,139.4297,19302.0
2025-03-06 09:40:00,141.96,142.04,141.05,141.4,21454.0,139.4199,139.4985,138.5262,138.8699,21454.0
2025-03-06 09:45:00,141.4,141.72,141.39,141.6,12474.0,138.8699,139.1842,138.8601,139.0663,12474.0
2025-03-06 09:50:00,141.6,141.73,141.41,141.52,9437.0,139.0663,139.194,138.8797,138.9878,9437.0
2025-03-06 09:55:00,141.45,141.46,141.27,141.27,7179.0,138.919,138.9289,138.7423,138.7423,7179.0
2025-03-06 10:00:00,141.35,141.35,140.8,140.92,14578.0,138.8208,138.8208,138.2807,138.3985,14578.0
2025-03-06 10:05:00,140.91,141.07,140.86,140.97,42873.0,138.3887,138.5458,138.3396,138.4476,42873.0
2025-03-06 10:10:00,140.97,141.29,140.96,141.21,21521.0,138.4476,138.7619,138.4378,138.6833,21521.0
2025-03-06 10:15:00,141.06,141.18,140.82,140.84,8638.0,138.536,138.6539,138.3003,138.3199,8638.0
2025-03-06 10:20:00,140.84,140.84,140.58,140.72,32562.0,138.3199,138.3199,138.0646,138.2021,32562.0
2025-03-06 10:25:00,140.72,140.86,140.65,140.81,9789.0,138.2021,138.3396,138.1333,138.2905,9789.0
2025-03-06 10:30:00,140.81,141.2,140.78,141.14,18146.0,138.2905,138.6735,138.261,138.6146,18146.0
2025-03-06 10:35:00,141.16,141.24,140.95,141.0,6012.0,138.6342,138.7128,138.428,138.4771,6012.0
2025-03-06 10:40:00,141.0,141.19,140.9,141.14,14255.0,138.4771,138.6637,138.3789,138.6146,14255.0
2025-03-06 10:45:00,141.04,141.19,140.95,141.11,3600.0,138.5164,138.6637,138.428,138.5851,3600.0
2025-03-06 10:50:00,141.08,141.21,141.01,141.04,7100.0,138.5557,138.6833,138.4869,138.5164,7100.0
2025-03-06 10:55:00,141.07,141.36,141.0,141.36,4288.0,138.5458,138.8306,138.4771,138.8306,4288.0
2025-03-06 11:00:00,141.5,141.5,141.33,141.4,4725.0,138.9681,138.9681,138.8012,138.8699,4725.0
2025-03-06 11:05:00,141.4,141.4,141.28,141.29,3939.0,138.8699,138.8699,138.7521,138.7619,3939.0
2025-03-06 11:10:00,141.35,141.41,141.26,141.28,9779.0,138.8208,138.8797,138.7324,138.7521,9779.0
2025-03-06 11:15:00,141.22,141.36,141.22,141.33,8340.0,138.6931,138.8306,138.6931,138.8012,8340.0
2025-03-06 11:20:00,141.29,141.41,141.26,141.37,15974.0,138.7619,138.8797,138.7324,138.8405,15974.0
2025-03-06 11:25:00,141.38,141.43,141.26,141.31,7052.0,138.8503,138.8994,138.7324,138.7815,7052.0
2025-03-06 11:30:00,141.31,141.38,141.21,141.32,27197.0,138.7815,138.8503,138.6833,138.7914,27197.0
2025-03-06 11:35:00,141.33,141.33,140.95,141.05,10215.0,138.8012,138.8012,138.428,138.5262,10215.0
2025-03-06 11:40:00,141.04,141.11,140.94,141.11,4643.0,138.5164,138.5851,138.4182,138.5851,4643.0
2025-03-06 11:45:00,141.14,141.14,140.94,140.99,3800.0,138.6146,138.6146,138.4182,138.4673,3800.0
2025-03-06 11:50:00,140.92,140.92,140.73,140.74,4678.0,138.3985,138.3985,138.2119,138.2217,4678.0
2025-03-06 11:55:00,140.7,140.8,140.65,140.75,3363.0,138.1824,138.2807,138.1333,138.2316,3363.0
2025-03-06 12:00:00,140.75,140.96,140.75,140.94,6118.0,138.2316,138.4378,138.2316,138.4182,6118.0
2025-03-06 12:05:00,140.85,140.87,140.71,140.87,36935.0,138.3298,138.3494,138.1923,138.3494,36935.0
2025-03-06 12:10:00,140.86,141.04,140.7,141.04,5620.0,138.3396,138.5164,138.1824,138.5164,5620.0
2025-03-06 12:15:00,141.0,141.27,141.0,141.22,5702.0,138.4771,138.7423,138.4771,138.6931,5702.0
2025-03-06 12:20:00,141.16,141.37,141.14,141.25,4652.0,138.6342,138.8405,138.6146,138.7226,4652.0
2025-03-06 12:25:00,141.28,141.43,141.19,141.34,9629.0,138.7521,138.8994,138.6637,138.811,9629.0
2025-03-06 12:30:00,141.29,141.41,141.26,141.3,4633.0,138.7619,138.8797,138.7324,138.7717,4633.0
2025-03-06 12:35:00,141.35,141.41,141.31,141.38,5744.0,138.8208,138.8797,138.7815,138.8503,5744.0
2025-03-06 12:40:00,141.38,141.44,141.25,141.33,23951.0,138.8503,138.9092,138.7226,138.8012,23951.0
2025-03-06 12:45:00,141.27,141.4,141.21,141.4,9517.0,138.7423,138.8699,138.6833,138.8699,9517.0
2025-03-06 12:50:00,141.34,141.42,141.33,141.39,2308.0,138.811,138.8896,138.8012,138.8601,2308.0
2025-03-06 12:55:00,141.42,141.58,141.31,141.58,14327.0,138.8896,139.0467,138.7815,139.0467,14327.0
2025-03-06 13:00:00,141.5,141.52,141.37,141.5,4332.0,138.9681,138.9878,138.8405,138.9681,4332.0
2025-03-06 13:05:00,141.47,141.51,141.32,141.33,7143.0,138.9387,138.978,138.7914,138.8012,7143.0
2025-03-06 13:10:00,141.36,141.36,141.18,141.18,8753.0,138.8306,138.8306,138.6539,138.6539,8753.0
2025-03-06 13:15:00,141.21,141.34,141.13,141.33,7255.0,138.6833,138.811,138.6048,138.8012,7255.0
2025-03-06 13:20:00,141.32,141.45,141.29,141.44,9247.0,138.7914,138.919,138.7619,138.9092,9247.0
2025-03-06 13:25:00,141.44,141.46,141.32,141.38,6291.0,138.9092,138.9289,138.7914,138.8503,6291.0
2025-03-06 13:30:00,141.38,141.4,141.33,141.36,3351.0,138.8503,138.8699,138.8012,138.8306,3351.0
2025-03-06 13:35:00,141.38,141.58,141.38,141.55,4883.0,138.8503,139.0467,138.8503,139.0172,4883.0
2025-03-06 13:40:00,141.56,141.7,141.55,141.62,3066.0,139.0271,139.1646,139.0172,139.086,3066.0
2025-03-06 13:45:00,141.62,141.77,141.62,141.67,6469.0,139.086,139.2333,139.086,139.1351,6469.0
2025-03-06 13:50:00,141.66,141.76,141.66,141.69,3187.0,139.1253,139.2235,139.1253,139.1547,3187.0
2025-03-06 13:55:00,141.76,141.87,141.76,141.86,6781.0,139.2235,139.3315,139.2235,139.3217,6781.0
2025-03-06 14:00:00,141.88,141.99,141.82,141.93,2435.0,139.3413,139.4494,139.2824,139.3904,2435.0
2025-03-06 14:05:00,141.96,142.03,141.74,141.76,38294.0,139.4199,139.4887,139.2038,139.2235,38294.0
2025-03-06 14:10:00,141.78,141.99,141.78,141.91,4522.0,139.2431,139.4494,139.2431,139.3708,4522.0
2025-03-06 14:15:00,141.89,141.95,141.81,141.82,7544.0,139.3512,139.4101,139.2726,139.2824,7544.0
2025-03-06 14:20:00,141.87,141.96,141.81,141.89,12692.0,139.3315,139.4199,139.2726,139.3512,12692.0
2025-03-06 14:25:00,141.94,142.12,141.81,142.09,15914.0,139.4003,139.577,139.2726,139.5476,15914.0
2025-03-06 14:30:00,142.03,142.27,142.02,142.22,5700.0,139.4887,139.7244,139.4788,139.6753,5700.0
2025-03-06 14:35:00,142.27,142.31,142.19,142.31,6674.0,139.7244,139.7636,139.6458,139.7636,6674.0
2025-03-06 14:40:00,142.27,142.45,142.23,142.45,9343.0,139.7244,139.9011,139.6851,139.9011,9343.0
2025-03-06 14:45:00,142.44,142.54,142.27,142.27,13126.0,139.8913,139.9895,139.7244,139.7244,13126.0
2025-03-06 14:50:00,142.29,142.29,142.04,142.22,6327.0,139.744,139.744,139.4985,139.6753,6327.0
2025-03-06 14:55:00,142.29,142.37,142.24,142.36,18223.0,139.744,139.8226,139.6949,139.8127,18223.0
2025-03-06 15:00:00,142.42,142.52,142.28,142.3,21377.0,139.8717,139.9699,139.7342,139.7538,21377.0
2025-03-06 15:05:00,142.25,142.4,142.19,142.36,11408.0,139.7047,139.852,139.6458,139.8127,11408.0
2025-03-06 15:10:00,142.32,142.47,142.32,142.47,3769.0,139.7735,139.9208,139.7735,139.9208,3769.0
2025-03-06 15:15:00,142.49,142.78,142.38,142.78,8408.0,139.9404,140.2252,139.8324,140.2252,8408.0
2025-03-06 15:20:00,142.71,142.8,142.63,142.8,7099.0,140.1565,140.2449,140.0779,140.2449,7099.0
2025-03-06 15:25:00,142.77,142.8,142.71,142.74,8013.0,140.2154,140.2449,140.1565,140.1859,8013.0
2025-03-06 15:30:00,142.77,142.97,142.76,142.85,9257.0,140.2154,140.4118,140.2056,140.294,9257.0
2025-03-06 15:35:00,142.85,142.88,142.63,142.69,12217.0,140.294,140.3234,140.0779,140.1368,12217.0
2025-03-06 15:40:00,142.68,142.82,142.63,142.78,13854.0,140.127,140.2645,140.0779,140.2252,13854.0
2025-03-06 15:45:00,142.74,142.92,142.7,142.87,16876.0,140.1859,140.3627,140.1467,140.3136,16876.0
2025-03-06 15:50:00,142.92,142.99,142.46,142.57,33344.0,140.3627,140.4315,139.911,140.019,33344.0
2025-03-06 15:55:00,142.57,142.69,142.33,142.42,154867.0,140.019,140.1368,139.7833,139.8717,154867.0
2025-03-07 09:30:00,140.67,141.72,140.27,141.72,77636.0,139.3552,140.3954,138.959,140.3954,77636.0
2025-03-07 09:35:00,141.93,142.62,141.84,142.55,21600.0,140.6035,141.287,140.5143,141.2177,21600.0
2025-03-07 09:40:00,142.6,143.16,142.57,143.09,41189.0,141.2672,141.822,141.2375,141.7526,41189.0
2025-03-07 09:45:00,143.11,143.41,142.99,143.24,40540.0,141.7724,142.0696,141.6535,141.9012,40540.0
2025-03-07 09:50:00,143.21,143.22,142.69,142.69,8286.0,141.8715,141.8814,141.3563,141.3563,8286.0
2025-03-07 09:55:00,142.8,143.78,142.77,143.67,12186.0,141.4653,142.4362,141.4356,142.3272,12186.0
2025-03-07 10:00:00,143.69,143.69,143.37,143.43,8698.0,142.347,142.347,142.03,142.0894,8698.0
2025-03-07 10:05:00,143.61,143.7,143.39,143.51,42713.0,142.2678,142.3569,142.0498,142.1687,42713.0
2025-03-07 10:10:00,143.51,143.68,143.33,143.65,24531.0,142.1687,142.3371,141.9904,142.3074,24531.0
2025-03-07 10:15:00,143.66,144.17,143.58,143.74,36513.0,142.3173,142.8225,142.238,142.3965,36513.0
2025-03-07 10:20:00,143.75,144.3,143.71,144.17,24481.0,142.4064,142.9513,142.3668,142.8225,24481.0
2025-03-07 10:25:00,144.17,144.61,144.16,144.53,9684.0,142.8225,143.2584,142.8126,143.1792,9684.0
2025-03-07 10:30:00,144.61,144.67,144.39,144.67,11734.0,143.2584,143.3178,143.0405,143.3178,11734.0
2025-03-07 10:35:00,144.52,144.75,144.5,144.68,28400.0,143.1692,143.3971,143.1494,143.3278,28400.0
2025-03-07 10:40:00,144.67,144.84,144.53,144.65,35798.0,143.3178,143.4863,143.1792,143.298,35798.0
2025-03-07 10:45:00,144.65,145.27,144.53,145.08,85721.0,143.298,143.9122,143.1792,143.724,85721.0
2025-03-07 10:50:00,145.17,145.37,144.53,144.69,27002.0,143.8132,144.0113,143.1792,143.3377,27002.0
2025-03-07 10:55:00,144.69,144.9,144.64,144.74,18411.0,143.3377,143.5457,143.2881,143.3872,18411.0
2025-03-07 11:00:00,144.74,145.4,144.71,145.16,28601.0,143.3872,144.041,143.3575,143.8033,28601.0
2025-03-07 11:05:00,145.16,145.44,144.91,145.38,12953.0,143.8033,144.0806,143.5556,144.0212,12953.0
2025-03-07 11:10:00,145.38,145.4,145.1,145.22,8273.0,144.0212,144.041,143.7438,143.8627,8273.0
2025-03-07 11:15:00,145.22,145.3,144.92,145.2,10948.0,143.8627,143.942,143.5655,143.8429,10948.0
2025-03-07 11:20:00,145.23,145.36,145.09,145.12,12290.0,143.8726,144.0014,143.7339,143.7636,12290.0
2025-03-07 11:25:00,145.16,145.58,145.16,145.46,27896.0,143.8033,144.2193,143.8033,144.1005,27896.0
2025-03-07 11:30:00,145.56,145.58,145.13,145.41,61580.0,144.1995,144.2193,143.7735,144.0509,61580.0
2025-03-07 11:35:00,145.47,146.15,145.4,145.93,19967.0,144.1104,144.784,144.041,144.5661,19967.0
2025-03-07 11:40:00,145.93,146.1,145.78,145.84,11845.0,144.5661,144.7345,144.4175,144.4769,11845.0
2025-03-07 11:45:00,145.76,146.21,145.74,146.16,13411.0,144.3977,144.8435,144.3778,144.7939,13411.0
2025-03-07 11:50:00,146.16,146.19,145.91,145.99,9871.0,144.7939,144.8236,144.5463,144.6255,9871.0
2025-03-07 11:55:00,146.04,146.37,145.89,146.37,8684.0,144.675,145.002,144.5264,145.002,8684.0
2025-03-07 12:00:00,146.37,146.85,146.32,146.32,23835.0,145.002,145.4775,144.9524,144.9524,23835.0
2025-03-07 12:05:00,146.31,146.48,146.25,146.42,10905.0,144.9425,145.1109,144.8831,145.0515,10905.0
2025-03-07 12:10:00,146.42,146.56,146.24,146.48,16857.0,145.0515,145.1902,144.8732,145.1109,16857.0
2025-03-07 12:15:00,146.52,146.6,146.41,146.48,23413.0,145.1506,145.2298,145.0416,145.1109,23413.0
2025-03-07 12:20:00,146.48,146.48,146.06,146.24,31743.0,145.1109,145.1109,144.6949,144.8732,31743.0
2025-03-07 12:25:00,146.29,146.29,145.95,145.97,6198.0,144.9227,144.9227,144.5859,144.6057,6198.0
2025-03-07 12:30:00,146.03,146.2,145.92,145.97,11607.0,144.6651,144.8335,144.5562,144.6057,11607.0
2025-03-07 12:35:00,145.97,146.2,145.88,146.19,10619.0,144.6057,144.8335,144.5165,144.8236,10619.0
2025-03-07 12:40:00,146.23,146.28,145.92,145.96,10455.0,144.8633,144.9128,144.5562,144.5958,10455.0
2025-03-07 12:45:00,145.96,146.27,145.87,146.12,9605.0,144.5958,144.9029,144.5066,144.7543,9605.0
2025-03-07 12:50:00,146.09,146.26,145.84,145.89,15740.0,144.7246,144.893,144.4769,144.5264,15740.0
2025-03-07 12:55:00,145.89,145.96,145.75,145.91,13465.0,144.5264,144.5958,144.3877,144.5463,13465.0
2025-03-07 13:00:00,145.89,146.0,145.52,145.6,6578.0,144.5264,144.6354,144.1599,144.2392,6578.0
2025-03-07 13:05:00,145.5,145.78,145.48,145.77,6542.0,144.1401,144.4175,144.1203,144.4076,6542.0
2025-03-07 13:10:00,145.77,145.83,145.69,145.7,8332.0,144.4076,144.467,144.3283,144.3382,8332.0
2025-03-07 13:15:00,145.71,145.76,145.61,145.7,5421.0,144.3481,144.3977,144.2491,144.3382,5421.0
2025-03-07 13:20:00,145.75,145.83,145.63,145.77,8235.0,144.3877,144.467,144.2689,144.4076,8235.0
2025-03-07 13:25:00,145.8,145.8,145.46,145.52,10368.0,144.4373,144.4373,144.1005,144.1599,10368.0
2025-03-07 13:30:00,145.57,145.79,145.46,145.79,5670.0,144.2094,144.4274,144.1005,144.4274,5670.0
2025-03-07 13:35:00,145.75,145.96,145.71,145.89,3557.0,144.3877,144.5958,144.3481,144.5264,3557.0
2025-03-07 13:40:00,145.88,145.94,145.77,145.8,5653.0,144.5165,144.576,144.4076,144.4373,5653.0
2025-03-07 13:45:00,145.8,145.97,145.74,145.93,5716.0,144.4373,144.6057,144.3778,144.5661,5716.0
2025-03-07 13:50:00,145.98,146.13,145.91,146.09,20743.0,144.6156,144.7642,144.5463,144.7246,20743.0
2025-03-07 13:55:00,146.14,146.22,146.02,146.14,4829.0,144.7741,144.8534,144.6552,144.7741,4829.0
2025-03-07 14:00:00,146.16,146.35,146.14,146.27,4848.0,144.7939,144.9821,144.7741,144.9029,4848.0
2025-03-07 14:05:00,146.28,146.36,145.94,146.0,7161.0,144.9128,144.992,144.576,144.6354,7161.0
2025-03-07 14:10:00,145.94,146.02,145.77,145.9,6198.0,144.576,144.6552,144.4076,144.5363,6198.0
2025-03-07 14:15:00,145.97,145.98,145.82,145.94,5208.0,144.6057,144.6156,144.4571,144.576,5208.0
2025-03-07 14:20:00,145.94,145.96,145.66,145.68,4960.0,144.576,144.5958,144.2986,144.3184,4960.0
2025-03-07 14:25:00,145.67,145.76,145.49,145.61,19819.0,144.3085,144.3977,144.1302,144.2491,19819.0
2025-03-07 14:30:00,145.56,145.56,145.26,145.29,13546.0,144.1995,144.1995,143.9023,143.932,13546.0
2025-03-07 14:35:00,145.32,145.59,145.25,145.49,7369.0,143.9618,144.2292,143.8924,144.1302,7369.0
2025-03-07 14:40:00,145.5,145.62,145.42,145.54,3920.0,144.1401,144.259,144.0608,144.1797,3920.0
2025-03-07 14:45:00,145.56,145.63,145.37,145.37,14246.0,144.1995,144.2689,144.0113,144.0113,14246.0
2025-03-07 14:50:00,145.31,145.31,144.46,144.5,44720.0,143.9519,143.9519,143.1098,143.1494,44720.0
2025-03-07 14:55:00,144.48,144.62,144.2,144.58,31473.0,143.1296,143.2683,142.8522,143.2287,31473.0
2025-03-07 15:00:00,144.52,144.53,144.16,144.44,37446.0,143.1692,143.1792,142.8126,143.09,37446.0
2025-03-07 15:05:00,144.44,144.63,144.33,144.55,11060.0,143.09,143.2782,142.981,143.199,11060.0
2025-03-07 15:10:00,144.59,144.73,144.49,144.68,12674.0,143.2386,143.3773,143.1395,143.3278,12674.0
2025-03-07 15:15:00,144.73,144.86,144.68,144.76,12497.0,143.3773,143.5061,143.3278,143.407,12497.0
2025-03-07 15:20:00,144.78,145.05,144.73,145.05,7473.0,143.4268,143.6943,143.3773,143.6943,7473.0
2025-03-07 15:25:00,145.03,145.27,145.03,145.17,22597.0,143.6745,143.9122,143.6745,143.8132,22597.0
2025-03-07 15:30:00,145.25,145.33,145.03,145.03,13682.0,143.8924,143.9717,143.6745,143.6745,13682.0
2025-03-07 15:35:00,144.97,144.97,144.75,144.85,11001.0,143.615,143.615,143.3971,143.4962,11001.0
2025-03-07 15:40:00,144.86,145.0,144.81,144.94,7849.0,143.5061,143.6448,143.4565,143.5853,7849.0
2025-03-07 15:45:00,144.9,145.22,144.89,145.17,19074.0,143.5457,143.8627,143.5358,143.8132,19074.0
2025-03-07 15:50:00,145.19,145.38,145.15,145.25,50193.0,143.833,144.0212,143.7934,143.8924,50193.0
2025-03-07 15:55:00,145.29,145.57,144.78,144.79,212786.0,143.932,144.2094,143.4268,143.4367,212786.0
2025-03-10 09:30:00,145.71,147.87,145.58,147.56,55638.0,144.3481,146.4879,144.2193,146.1808,55638.0
2025-03-10 09:35:00,147.87,148.02,147.05,147.34,16348.0,146.4879,146.6365,145.6756,145.9629,16348.0
2025-03-10 09:40:00,147.33,147.82,147.0,147.28,25610.0,145.953,146.4384,145.6261,145.9034,25610.0
2025-03-10 09:45:00,147.42,147.95,147.27,147.95,18509.0,146.0421,146.5672,145.8935,146.5672,18509.0
2025-03-10 09:50:00,147.75,147.95,147.24,147.72,58766.0,146.3691,146.5672,145.8638,146.3393,58766.0
2025-03-10 09:55:00,147.71,147.83,147.56,147.71,21530.0,146.3294,146.4483,146.1808,146.3294,21530.0
2025-03-10 10:00:00,147.8,148.05,147.72,147.75,31811.0,146.4186,146.6663,146.3393,146.3691,31811.0
2025-03-10 10:05:00,147.75,148.03,147.39,147.99,25560.0,146.3691,146.6464,146.0124,146.6068,25560.0
2025-03-10 10:10:00,147.97,148.18,147.83,148.13,20808.0,146.587,146.795,146.4483,146.7455,20808.0
2025-03-10 10:15:00,148.27,148.76,148.14,148.53,28229.0,146.8842,147.3696,146.7554,147.1418,28229.0
2025-03-10 10:20:00,148.53,148.84,148.22,148.22,23561.0,147.1418,147.4489,146.8347,146.8347,23561.0
2025-03-10 10:25:00,148.41,148.97,148.15,148.93,18461.0,147.0229,147.5777,146.7653,147.538,18461.0
2025-03-10 10:30:00,148.99,149.13,148.68,149.0,27125.0,147.5975,147.7362,147.2904,147.6074,27125.0
2025-03-10 10:35:00,149.02,149.08,148.75,148.84,16618.0,147.6272,147.6866,147.3597,147.4489,16618.0
2025-03-10 10:40:00,148.79,149.46,148.73,149.41,17537.0,147.3993,148.0631,147.3399,148.0135,17537.0
2025-03-10 10:45:00,149.44,149.83,149.29,149.72,43623.0,148.0433,148.4296,147.8947,148.3206,43623.0
2025-03-10 10:50:00,149.79,150.44,149.72,150.21,50445.0,148.39,149.0339,148.3206,148.8061,50445.0
2025-03-10 10:55:00,150.28,150.33,149.9,150.21,89572.0,148.8754,148.9249,148.499,148.8061,89572.0
2025-03-10 11:00:00,150.32,150.45,149.84,150.3,31677.0,148.915,149.0438,148.4395,148.8952,31677.0
2025-03-10 11:05:00,150.3,150.3,149.71,150.05,28446.0,148.8952,148.8952,148.3107,148.6476,28446.0
2025-03-10 11:10:00,150.05,150.1,149.62,149.81,18416.0,148.6476,148.6971,148.2216,148.4098,18416.0
2025-03-10 11:15:00,149.73,149.89,149.32,149.53,45572.0,148.3306,148.4891,147.9244,148.1324,45572.0
2025-03-10 11:20:00,149.54,149.58,148.88,148.88,20661.0,148.1423,148.182,147.4885,147.4885,20661.0
2025-03-10 11:25:00,148.89,148.9,148.31,148.4,27403.0,147.4984,147.5083,146.9238,147.013,27403.0
2025-03-10 11:30:00,148.48,148.5,147.92,148.11,32782.0,147.0922,147.112,146.5375,146.7257,32782.0
2025-03-10 11:35:00,148.11,148.11,147.24,147.62,34795.0,146.7257,146.7257,145.8638,146.2403,34795.0
2025-03-10 11:40:00,147.74,147.74,147.14,147.63,12345.0,146.3591,146.3591,145.7648,146.2502,12345.0
2025-03-10 11:45:00,147.72,147.72,147.35,147.46,5210.0,146.3393,146.3393,145.9728,146.0818,5210.0
2025-03-10 11:50:00,147.49,147.82,147.48,147.76,6943.0,146.1115,146.4384,146.1016,146.379,6943.0
2025-03-10 11:55:00,147.81,148.03,147.81,147.84,10162.0,146.4285,146.6464,146.4285,146.4582,10162.0
2025-03-10 12:00:00,147.74,147.88,147.65,147.76,8957.0,146.3591,146.4978,146.27,146.379,8957.0
2025-03-10 12:05:00,147.77,147.91,147.74,147.82,5552.0,146.3889,146.5276,146.3591,146.4384,5552.0
2025-03-10 12:10:00,147.81,147.89,147.68,147.8,4589.0,146.4285,146.5077,146.2997,146.4186,4589.0
2025-03-10 12:15:00,147.87,148.0,147.77,148.0,5175.0,146.4879,146.6167,146.3889,146.6167,5175.0
2025-03-10 12:20:00,147.94,148.03,147.86,147.94,4892.0,146.5573,146.6464,146.478,146.5573,4892.0
2025-03-10 12:25:00,147.9,148.07,147.82,148.04,11873.0,146.5177,146.6861,146.4384,146.6563,11873.0
2025-03-10 12:30:00,147.97,148.2,147.88,148.15,10942.0,146.587,146.8149,146.4978,146.7653,10942.0
2025-03-10 12:35:00,148.12,148.22,147.83,148.22,59250.0,146.7356,146.8347,146.4483,146.8347,59250.0
2025-03-10 12:40:00,148.27,148.83,148.27,148.58,10613.0,146.8842,147.439,146.8842,147.1913,10613.0
2025-03-10 12:45:00,148.65,148.9,148.64,148.89,10201.0,147.2606,147.5083,147.2507,147.4984,10201.0
2025-03-10 12:50:00,148.81,148.89,148.66,148.72,5416.0,147.4191,147.4984,147.2706,147.33,5416.0
2025-03-10 12:55:00,148.71,148.71,148.57,148.68,2403.0,147.3201,147.3201,147.1814,147.2904,2403.0
2025-03-10 13:00:00,148.7,148.74,148.51,148.59,8059.0,147.3102,147.3498,147.122,147.2012,8059.0
2025-03-10 13:05:00,148.66,148.73,148.59,148.68,4532.0,147.2706,147.3399,147.2012,147.2904,4532.0
2025-03-10 13:10:00,148.62,148.99,148.55,148.91,25348.0,147.2309,147.5975,147.1616,147.5182,25348.0
2025-03-10 13:15:00,148.99,149.06,148.84,148.99,28666.0,147.5975,147.6668,147.4489,147.5975,28666.0
2025-03-10 13:20:00,148.97,149.05,148.76,148.78,16509.0,147.5777,147.6569,147.3696,147.3894,16509.0
2025-03-10 13:25:00,148.77,148.97,148.76,148.92,9124.0,147.3795,147.5777,147.3696,147.5281,9124.0
2025-03-10 13:30:00,148.91,148.98,148.71,148.8,6548.0,147.5182,147.5876,147.3201,147.4092,6548.0
2025-03-10 13:35:00,148.82,148.93,148.8,148.8,5990.0,147.4291,147.538,147.4092,147.4092,5990.0
2025-03-10 13:40:00,148.67,148.77,148.58,148.76,4325.0,147.2805,147.3795,147.1913,147.3696,4325.0
2025-03-10 13:45:00,148.78,148.89,148.72,148.89,11667.0,147.3894,147.4984,147.33,147.4984,11667.0
2025-03-10 13:50:00,148.87,149.2,148.87,148.96,8350.0,147.4786,147.8055,147.4786,147.5677,8350.0
2025-03-10 13:55:00,148.96,149.19,148.88,149.1,12340.0,147.5677,147.7956,147.4885,147.7064,12340.0
2025-03-10 14:00:00,149.1,149.33,149.05,149.05,8719.0,147.7064,147.9343,147.6569,147.6569,8719.0
2025-03-10 14:05:00,149.18,149.37,149.14,149.25,12976.0,147.7857,147.9739,147.7461,147.855,12976.0
2025-03-10 14:10:00,149.19,149.3,148.88,148.94,17695.0,147.7956,147.9046,147.4885,147.5479,17695.0
2025-03-10 14:15:00,148.91,148.98,148.79,148.98,10123.0,147.5182,147.5876,147.3993,147.5876,10123.0
2025-03-10 14:20:00,148.96,149.07,148.81,148.98,13424.0,147.5677,147.6767,147.4191,147.5876,13424.0
2025-03-10 14:25:00,148.98,149.02,148.6,148.6,9432.0,147.5876,147.6272,147.2111,147.2111,9432.0
2025-03-10 14:30:00,148.6,148.6,148.1,148.45,23814.0,147.2111,147.2111,146.7158,147.0625,23814.0
2025-03-10 14:35:00,148.45,148.45,148.24,148.24,11943.0,147.0625,147.0625,146.8545,146.8545,11943.0
2025-03-10 14:40:00,148.27,148.27,147.91,147.99,10924.0,146.8842,146.8842,146.5276,146.6068,10924.0
2025-03-10 14:45:00,148.04,148.14,147.7,147.77,10339.0,146.6563,146.7554,146.3195,146.3889,10339.0
2025-03-10 14:50:00,147.8,147.94,147.73,147.92,14664.0,146.4186,146.5573,146.3492,146.5375,14664.0
2025-03-10 14:55:00,147.96,148.11,147.91,148.04,17162.0,146.5771,146.7257,146.5276,146.6563,17162.0
2025-03-10 15:00:00,148.0,148.04,147.7,147.7,21709.0,146.6167,146.6563,146.3195,146.3195,21709.0
2025-03-10 15:05:00,147.74,147.75,147.4,147.6,62875.0,146.3591,146.3691,146.0223,146.2205,62875.0
2025-03-10 15:10:00,147.53,147.53,146.9,147.02,24864.0,146.1511,146.1511,145.527,145.6459,24864.0
2025-03-10 15:15:00,147.07,147.37,147.07,147.13,11183.0,145.6954,145.9926,145.6954,145.7549,11183.0
2025-03-10 15:20:00,147.14,147.32,147.02,147.25,13580.0,145.7648,145.9431,145.6459,145.8737,13580.0
2025-03-10 15:25:00,147.3,147.68,147.29,147.36,19067.0,145.9233,146.2997,145.9134,145.9827,19067.0
2025-03-10 15:30:00,147.42,147.59,147.16,147.26,22231.0,146.0421,146.2106,145.7846,145.8836,22231.0
2025-03-10 15:35:00,147.23,147.62,146.97,147.62,17957.0,145.8539,146.2403,145.5963,146.2403,17957.0
2025-03-10 15:40:00,147.6,147.88,147.39,147.52,23975.0,146.2205,146.4978,146.0124,146.1412,23975.0
2025-03-10 15:45:00,147.56,148.0,147.56,147.84,22351.0,146.1808,146.6167,146.1808,146.4582,22351.0
2025-03-10 15:50:00,147.85,148.15,147.52,147.75,53334.0,146.4681,146.7653,146.1412,146.3691,53334.0
2025-03-10 15:55:00,147.71,147.83,147.18,147.44,204697.0,146.3294,146.4483,145.8044,146.062,204697.0
2025-03-11 09:30:00,147.31,147.31,146.07,146.69,48138.0,145.9332,145.9332,144.7048,145.319,48138.0
2025-03-11 09:35:00,146.47,146.49,145.67,145.99,16503.0,145.101,145.1208,144.3085,144.6255,16503.0
2025-03-11 09:40:00,146.06,146.3,145.88,146.25,6962.0,144.6949,144.9326,144.5165,144.8831,6962.0
2025-03-11 09:45:00,146.25,146.31,145.52,145.72,11225.0,144.8831,144.9425,144.1599,144.358,11225.0
2025-03-11 09:50:00,145.65,145.67,145.04,145.17,39451.0,144.2887,144.3085,143.6844,143.8132,39451.0
2025-03-11 09:55:00,145.17,145.57,144.76,144.89,25443.0,143.8132,144.2094,143.407,143.5358,25443.0
2025-03-11 10:00:00,144.86,145.44,144.43,145.4,15094.0,143.5061,144.0806,143.0801,144.041,15094.0
2025-03-11 10:05:00,145.25,145.47,144.64,144.64,46232.0,143.8924,144.1104,143.2881,143.2881,46232.0
2025-03-11 10:10:00,144.75,144.82,144.51,144.71,13094.0,143.3971,143.4664,143.1593,143.3575,13094.0
2025-03-11 10:15:00,144.75,145.32,144.71,145.03,15915.0,143.3971,143.9618,143.3575,143.6745,15915.0
2025-03-11 10:20:00,145.09,145.3,144.74,145.26,6446.0,143.7339,143.942,143.3872,143.9023,6446.0
2025-03-11 10:25:00,145.48,145.89,145.35,145.77,10541.0,144.1203,144.5264,143.9915,144.4076,10541.0
2025-03-11 10:30:00,145.87,145.87,145.46,145.56,5410.0,144.5066,144.5066,144.1005,144.1995,5410.0
2025-03-11 10:35:00,145.64,145.7,145.3,145.55,11862.0,144.2788,144.3382,143.942,144.1896,11862.0
2025-03-11 10:40:00,145.54,145.54,144.93,144.99,7846.0,144.1797,144.1797,143.5754,143.6349,7846.0
2025-03-11 10:45:00,145.0,145.51,144.82,145.46,10648.0,143.6448,144.15,143.4664,144.1005,10648.0
2025-03-11 10:50:00,145.47,145.48,144.97,145.06,5703.0,144.1104,144.1203,143.615,143.7042,5703.0
2025-03-11 10:55:00,145.0,145.26,144.96,145.26,16220.0,143.6448,143.9023,143.6051,143.9023,16220.0
2025-03-11 11:00:00,145.19,145.3,144.85,144.97,16361.0,143.833,143.942,143.4962,143.615,16361.0
2025-03-11 11:05:00,144.94,145.01,144.65,144.65,11828.0,143.5853,143.6547,143.298,143.298,11828.0
2025-03-11 11:10:00,144.66,144.94,144.65,144.78,14327.0,143.3079,143.5853,143.298,143.4268,14327.0
2025-03-11 11:15:00,144.75,145.08,144.75,144.99,7044.0,143.3971,143.724,143.3971,143.6349,7044.0
2025-03-11 11:20:00,145.07,145.12,144.76,144.77,5146.0,143.7141,143.7636,143.407,143.4169,5146.0
2025-03-11 11:25:00,144.77,144.77,144.47,144.54,5349.0,143.4169,143.4169,143.1197,143.1891,5349.0
2025-03-11 11:30:00,144.53,144.73,144.53,144.61,7450.0,143.1792,143.3773,143.1792,143.2584,7450.0
2025-03-11 11:35:00,144.48,144.72,144.41,144.63,5157.0,143.1296,143.3674,143.0603,143.2782,5157.0
2025-03-11 11:40:00,144.7,144.86,144.66,144.81,5842.0,143.3476,143.5061,143.3079,143.4565,5842.0
2025-03-11 11:45:00,144.85,145.1,144.85,144.99,7558.0,143.4962,143.7438,143.4962,143.6349,7558.0
2025-03-11 11:50:00,145.08,145.14,144.97,145.02,6020.0,143.724,143.7835,143.615,143.6646,6020.0
2025-03-11 11:55:00,145.09,145.09,144.89,144.99,7170.0,143.7339,143.7339,143.5358,143.6349,7170.0
2025-03-11 12:00:00,144.98,145.06,144.67,144.75,8394.0,143.6249,143.7042,143.3178,143.3971,8394.0
2025-03-11 12:05:00,144.83,144.91,144.71,144.84,16595.0,143.4763,143.5556,143.3575,143.4863,16595.0
2025-03-11 12:10:00,144.78,144.85,144.56,144.61,5685.0,143.4268,143.4962,143.2089,143.2584,5685.0
2025-03-11 12:15:00,144.57,144.77,144.57,144.77,6102.0,143.2188,143.4169,143.2188,143.4169,6102.0
2025-03-11 12:20:00,144.72,144.91,144.7,144.77,7343.0,143.3674,143.5556,143.3476,143.4169,7343.0
2025-03-11 12:25:00,144.78,144.78,144.43,144.72,23065.0,143.4268,143.4268,143.0801,143.3674,23065.0
2025-03-11 12:30:00,144.69,144.8,144.61,144.67,19719.0,143.3377,143.4466,143.2584,143.3178,19719.0
2025-03-11 12:35:00,144.67,144.73,144.62,144.68,3543.0,143.3178,143.3773,143.2683,143.3278,3543.0
2025-03-11 12:40:00,144.67,144.76,144.5,144.5,10335.0,143.3178,143.407,143.1494,143.1494,10335.0
2025-03-11 12:45:00,144.45,144.48,144.35,144.4,30845.0,143.0999,143.1296,143.0008,143.0504,30845.0
2025-03-11 12:50:00,144.42,144.75,144.4,144.66,32833.0,143.0702,143.3971,143.0504,143.3079,32833.0
2025-03-11 12:55:00,144.57,144.82,144.57,144.77,12384.0,143.2188,143.4664,143.2188,143.4169,12384.0
2025-03-11 13:00:00,144.77,144.77,144.64,144.67,5149.0,143.4169,143.4169,143.2881,143.3178,5149.0
2025-03-11 13:05:00,144.71,144.78,144.4,144.4,6833.0,143.3575,143.4268,143.0504,143.0504,6833.0
2025-03-11 13:10:00,144.47,144.59,144.44,144.52,4841.0,143.1197,143.2386,143.09,143.1692,4841.0
2025-03-11 13:15:00,144.59,144.74,144.57,144.58,13915.0,143.2386,143.3872,143.2188,143.2287,13915.0
2025-03-11 13:20:00,144.62,144.72,144.57,144.57,7909.0,143.2683,143.3674,143.2188,143.2188,7909.0
2025-03-11 13:25:00,144.57,144.71,144.56,144.68,8037.0,143.2188,143.3575,143.2089,143.3278,8037.0
2025-03-11 13:30:00,144.68,144.74,144.47,144.63,5204.0,143.3278,143.3872,143.1197,143.2782,5204.0
2025-03-11 13:35:00,144.63,144.66,144.53,144.61,4725.0,143.2782,143.3079,143.1792,143.2584,4725.0
2025-03-11 13:40:00,144.61,144.61,144.4,144.44,5307.0,143.2584,143.2584,143.0504,143.09,5307.0
2025-03-11 13:45:00,144.44,144.53,144.44,144.47,7264.0,143.09,143.1792,143.09,143.1197,7264.0
2025-03-11 13:50:00,144.52,144.73,144.46,144.57,7295.0,143.1692,143.3773,143.1098,143.2188,7295.0
2025-03-11 13:55:00,144.56,144.6,144.42,144.52,4813.0,143.2089,143.2485,143.0702,143.1692,4813.0
2025-03-11 14:00:00,144.53,144.7,144.48,144.54,5259.0,143.1792,143.3476,143.1296,143.1891,5259.0
2025-03-11 14:05:00,144.47,144.72,144.44,144.49,57451.0,143.1197,143.3674,143.09,143.1395,57451.0
2025-03-11 14:10:00,144.48,144.53,144.45,144.46,4605.0,143.1296,143.1792,143.0999,143.1098,4605.0
2025-03-11 14:15:00,144.53,144.53,144.4,144.44,4575.0,143.1792,143.1792,143.0504,143.09,4575.0
2025-03-11 14:20:00,144.48,144.71,144.4,144.65,15096.0,143.1296,143.3575,143.0504,143.298,15096.0
2025-03-11 14:25:00,144.65,145.08,144.63,144.83,18491.0,143.298,143.724,143.2782,143.4763,18491.0
2025-03-11 14:30:00,144.83,144.83,144.55,144.7,45025.0,143.4763,143.4763,143.199,143.3476,45025.0
2025-03-11 14:35:00,144.79,144.79,144.52,144.65,14879.0,143.4367,143.4367,143.1692,143.298,14879.0
2025-03-11 14:40:00,144.59,144.83,144.4,144.75,29510.0,143.2386,143.4763,143.0504,143.3971,29510.0
2025-03-11 14:45:00,144.75,144.95,144.72,144.9,11102.0,143.3971,143.5952,143.3674,143.5457,11102.0
2025-03-11 14:50:00,144.85,144.91,144.52,144.52,16152.0,143.4962,143.5556,143.1692,143.1692,16152.0
2025-03-11 14:55:00,144.56,144.73,144.53,144.65,13385.0,143.2089,143.3773,143.1792,143.298,13385.0
2025-03-11 15:00:00,144.65,144.83,144.65,144.72,9829.0,143.298,143.4763,143.298,143.3674,9829.0
2025-03-11 15:05:00,144.75,144.78,144.45,144.64,15369.0,143.3971,143.4268,143.0999,143.2881,15369.0
2025-03-11 15:10:00,144.7,144.93,144.7,144.87,9140.0,143.3476,143.5754,143.3476,143.516,9140.0
2025-03-11 15:15:00,144.8,144.82,144.62,144.71,7881.0,143.4466,143.4664,143.2683,143.3575,7881.0
2025-03-11 15:20:00,144.64,144.67,144.52,144.59,10845.0,143.2881,143.3178,143.1692,143.2386,10845.0
2025-03-11 15:25:00,144.53,144.53,144.4,144.46,14281.0,143.1792,143.1792,143.0504,143.1098,14281.0
2025-03-11 15:30:00,144.51,144.68,144.38,144.62,25759.0,143.1593,143.3278,143.0306,143.2683,25759.0
2025-03-11 15:35:00,144.62,144.88,144.49,144.49,15817.0,143.2683,143.5259,143.1395,143.1395,15817.0
2025-03-11 15:40:00,144.5,144.67,144.4,144.66,24528.0,143.1494,143.3178,143.0504,143.3079,24528.0
2025-03-11 15:45:00,144.69,144.7,144.4,144.53,29018.0,143.3377,143.3476,143.0504,143.1792,29018.0
2025-03-11 15:50:00,144.54,144.7,144.06,144.25,49174.0,143.1891,143.3476,142.7135,142.9018,49174.0
2025-03-11 15:55:00,144.23,144.3,143.91,144.07,157178.0,142.882,142.9513,142.5649,142.7235,157178.0
2025-03-12 09:30:00,141.51,143.35,141.51,142.8,51656.0,140.1874,142.0102,140.1874,141.4653,51656.0
2025-03-12 09:35:00,142.83,142.83,141.8,142.06,25948.0,141.495,141.495,140.4747,140.7322,25948.0
2025-03-12 09:40:00,142.05,142.92,141.82,142.92,18458.0,140.7223,141.5842,140.4945,141.5842,18458.0
2025-03-12 09:45:00,142.89,142.93,142.28,142.67,14425.0,141.5545,141.5941,140.9502,141.3365,14425.0
2025-03-12 09:50:00,142.67,142.81,142.22,142.81,7139.0,141.3365,141.4752,140.8907,141.4752,7139.0
2025-03-12 09:55:00,142.8,142.85,142.42,142.52,11349.0,141.4653,141.5149,141.0889,141.1879,11349.0
2025-03-12 10:00:00,142.55,142.62,142.15,142.24,21690.0,141.2177,141.287,140.8214,140.9106,21690.0
2025-03-12 10:05:00,142.19,142.35,142.0,142.18,16615.0,140.861,141.0195,140.6728,140.8511,16615.0
2025-03-12 10:10:00,142.18,142.38,141.97,142.23,13966.0,140.8511,141.0492,140.6431,140.9006,13966.0
2025-03-12 10:15:00,142.19,142.35,141.92,141.99,24924.0,140.861,141.0195,140.5935,140.6629,24924.0
2025-03-12 10:20:00,141.99,141.99,141.38,141.58,15423.0,140.6629,140.6629,140.0586,140.2567,15423.0
2025-03-12 10:25:00,141.51,141.77,141.51,141.61,8942.0,140.1874,140.4449,140.1874,140.2864,8942.0
2025-03-12 10:30:00,141.59,142.04,141.52,141.83,8716.0,140.2666,140.7124,140.1973,140.5044,8716.0
2025-03-12 10:35:00,141.83,141.83,141.42,141.51,4782.0,140.5044,140.5044,140.0982,140.1874,4782.0
2025-03-12 10:40:00,141.44,141.58,141.34,141.45,3305.0,140.118,140.2567,140.019,140.1279,3305.0
2025-03-12 10:45:00,141.25,141.25,140.74,140.83,8040.0,139.9298,139.9298,139.4246,139.5137,8040.0
2025-03-12 10:50:00,140.78,140.89,140.66,140.74,6936.0,139.4642,139.5732,139.3453,139.4246,6936.0
2025-03-12 10:55:00,140.76,140.88,140.61,140.88,5686.0,139.4444,139.5633,139.2958,139.5633,5686.0
2025-03-12 11:00:00,140.88,141.12,140.72,141.11,7562.0,139.5633,139.801,139.4048,139.7911,7562.0
2025-03-12 11:05:00,141.23,141.23,140.98,141.0,7437.0,139.91,139.91,139.6623,139.6821,7437.0
2025-03-12 11:10:00,140.93,141.02,140.83,140.98,2846.0,139.6128,139.702,139.5137,139.6623,2846.0
2025-03-12 11:15:00,141.04,141.2,140.84,140.84,6350.0,139.7218,139.8803,139.5236,139.5236,6350.0
2025-03-12 11:20:00,140.86,140.95,140.81,140.89,4084.0,139.5435,139.6326,139.4939,139.5732,4084.0
2025-03-12 11:25:00,140.89,140.91,140.77,140.89,5233.0,139.5732,139.593,139.4543,139.5732,5233.0
2025-03-12 11:30:00,140.9,140.9,140.72,140.72,5455.0,139.5831,139.5831,139.4048,139.4048,5455.0
2025-03-12 11:35:00,140.64,140.76,140.63,140.75,2680.0,139.3255,139.4444,139.3156,139.4345,2680.0
2025-03-12 11:40:00,140.67,140.83,140.64,140.75,4116.0,139.3552,139.5137,139.3255,139.4345,4116.0
2025-03-12 11:45:00,140.74,141.03,140.74,140.94,2524.0,139.4246,139.7119,139.4246,139.6227,2524.0
2025-03-12 11:50:00,140.94,141.05,140.89,141.02,6727.0,139.6227,139.7317,139.5732,139.702,6727.0
2025-03-12 11:55:00,141.03,141.23,140.99,141.16,7218.0,139.7119,139.91,139.6722,139.8406,7218.0
2025-03-12 12:00:00,141.21,141.24,141.15,141.16,2646.0,139.8902,139.9199,139.8307,139.8406,2646.0
2025-03-12 12:05:00,141.14,141.16,140.94,140.97,4176.0,139.8208,139.8406,139.6227,139.6524,4176.0
2025-03-12 12:10:00,140.9,140.92,140.79,140.87,4346.0,139.5831,139.6029,139.4741,139.5534,4346.0
2025-03-12 12:15:00,140.92,141.19,140.8,141.11,5494.0,139.6029,139.8704,139.484,139.7911,5494.0
2025-03-12 12:20:00,141.1,141.1,140.92,140.99,5901.0,139.7812,139.7812,139.6029,139.6722,5901.0
2025-03-12 12:25:00,140.99,141.15,140.98,141.13,2770.0,139.6722,139.8307,139.6623,139.8109,2770.0
2025-03-12 12:30:00,141.13,141.3,141.12,141.24,3543.0,139.8109,139.9793,139.801,139.9199,3543.0
2025-03-12 12:35:00,141.2,141.2,140.96,140.97,4894.0,139.8803,139.8803,139.6425,139.6524,4894.0
2025-03-12 12:40:00,140.91,141.07,140.9,141.03,4742.0,139.593,139.7515,139.5831,139.7119,4742.0
2025-03-12 12:45:00,141.05,141.1,140.84,141.1,14664.0,139.7317,139.7812,139.5236,139.7812,14664.0
2025-03-12 12:50:00,140.98,141.05,140.89,140.93,3657.0,139.6623,139.7317,139.5732,139.6128,3657.0
2025-03-12 12:55:00,140.91,140.99,140.84,140.9,3611.0,139.593,139.6722,139.5236,139.5831,3611.0
2025-03-12 13:00:00,140.91,140.91,140.71,140.71,3773.0,139.593,139.593,139.3949,139.3949,3773.0
2025-03-12 13:05:00,140.62,140.77,140.58,140.58,6878.0,139.3057,139.4543,139.2661,139.2661,6878.0
2025-03-12 13:10:00,140.54,140.72,140.45,140.72,6933.0,139.2264,139.4048,139.1373,139.4048,6933.0
2025-03-12 13:15:00,140.72,140.72,140.55,140.55,4679.0,139.4048,139.4048,139.2364,139.2364,4679.0
2025-03-12 13:20:00,140.61,140.69,140.45,140.5,6548.0,139.2958,139.375,139.1373,139.1868,6548.0
2025-03-12 13:25:00,140.44,140.77,140.4,140.67,9732.0,139.1274,139.4543,139.0878,139.3552,9732.0
2025-03-12 13:30:00,140.63,140.67,140.51,140.66,5213.0,139.3156,139.3552,139.1967,139.3453,5213.0
2025-03-12 13:35:00,140.66,140.78,140.66,140.67,4258.0,139.3453,139.4642,139.3453,139.3552,4258.0
2025-03-12 13:40:00,140.63,140.77,140.63,140.74,3393.0,139.3156,139.4543,139.3156,139.4246,3393.0
2025-03-12 13:45:00,140.68,140.75,140.51,140.51,5092.0,139.3651,139.4345,139.1967,139.1967,5092.0
2025-03-12 13:50:00,140.56,140.77,140.51,140.59,7925.0,139.2463,139.4543,139.1967,139.276,7925.0
2025-03-12 13:55:00,140.59,140.63,140.5,140.55,7097.0,139.276,139.3156,139.1868,139.2364,7097.0
2025-03-12 14:00:00,140.58,140.58,140.39,140.53,8961.0,139.2661,139.2661,139.0778,139.2165,8961.0
2025-03-12 14:05:00,140.53,140.83,140.48,140.78,5550.0,139.2165,139.5137,139.167,139.4642,5550.0
2025-03-12 14:10:00,140.78,140.93,140.74,140.75,5186.0,139.4642,139.6128,139.4246,139.4345,5186.0
2025-03-12 14:15:00,140.67,140.67,140.44,140.51,6367.0,139.3552,139.3552,139.1274,139.1967,6367.0
2025-03-12 14:20:00,140.5,140.74,140.48,140.73,9094.0,139.1868,139.4246,139.167,139.4147,9094.0
2025-03-12 14:25:00,140.77,140.82,140.63,140.7,7057.0,139.4543,139.5038,139.3156,139.3849,7057.0
2025-03-12 14:30:00,140.72,140.85,140.7,140.85,6188.0,139.4048,139.5335,139.3849,139.5335,6188.0
2025-03-12 14:35:00,140.86,140.87,140.79,140.82,4447.0,139.5435,139.5534,139.4741,139.5038,4447.0
2025-03-12 14:40:00,140.82,141.14,140.82,141.04,5679.0,139.5038,139.8208,139.5038,139.7218,5679.0
2025-03-12 14:45:00,141.07,141.09,140.96,140.97,5042.0,139.7515,139.7713,139.6425,139.6524,5042.0
2025-03-12 14:50:00,140.98,141.06,140.95,141.05,6590.0,139.6623,139.7416,139.6326,139.7317,6590.0
2025-03-12 14:55:00,140.99,141.08,140.97,140.97,9405.0,139.6722,139.7614,139.6524,139.6524,9405.0
2025-03-12 15:00:00,140.99,140.99,140.61,140.77,16865.0,139.6722,139.6722,139.2958,139.4543,16865.0
2025-03-12 15:05:00,140.77,140.87,140.62,140.71,6564.0,139.4543,139.5534,139.3057,139.3949,6564.0
2025-03-12 15:10:00,140.71,140.75,140.32,140.32,11861.0,139.3949,139.4345,139.0085,139.0085,11861.0
2025-03-12 15:15:00,140.36,140.42,140.12,140.24,12391.0,139.0481,139.1076,138.8104,138.9292,12391.0
2025-03-12 15:20:00,140.19,140.25,140.01,140.19,7612.0,138.8797,138.9392,138.7014,138.8797,7612.0
2025-03-12 15:25:00,140.16,140.21,139.96,140.11,14649.0,138.85,138.8995,138.6519,138.8005,14649.0
2025-03-12 15:30:00,140.12,140.33,139.94,140.0,19016.0,138.8104,139.0184,138.6321,138.6915,19016.0
2025-03-12 15:35:00,139.92,140.24,139.82,140.24,25211.0,138.6122,138.9292,138.5132,138.9292,25211.0
2025-03-12 15:40:00,140.24,140.38,140.19,140.25,9915.0,138.9292,139.0679,138.8797,138.9392,9915.0
2025-03-12 15:45:00,140.27,140.28,139.9,140.04,15829.0,138.959,138.9689,138.5924,138.7311,15829.0
2025-03-12 15:50:00,140.09,140.14,139.63,139.75,37622.0,138.7807,138.8302,138.3249,138.4438,37622.0
2025-03-12 15:55:00,139.76,139.93,139.63,139.86,120240.0,138.4537,138.6221,138.3249,138.5528,120240.0
2025-03-13 09:30:00,139.7,140.45,139.64,140.45,26663.0,138.3943,139.1373,138.3349,139.1373,26663.0
2025-03-13 09:35:00,140.46,140.92,140.12,140.74,4855.0,139.1472,139.6029,138.8104,139.4246,4855.0
2025-03-13 09:40:00,140.44,141.21,140.43,141.13,4794.0,139.1274,139.8902,139.1175,139.8109,4794.0
2025-03-13 09:45:00,140.92,140.98,140.65,140.98,5433.0,139.6029,139.6623,139.3354,139.6623,5433.0
2025-03-13 09:50:00,140.8,141.33,140.73,141.3,14358.0,139.484,140.0091,139.4147,139.9793,14358.0
2025-03-13 09:55:00,141.16,141.4,140.89,141.4,5109.0,139.8406,140.0784,139.5732,140.0784,5109.0
2025-03-13 10:00:00,141.56,141.79,141.1,141.23,8390.0,140.2369,140.4648,139.7812,139.91,8390.0
2025-03-13 10:05:00,141.12,141.38,141.1,141.34,4229.0,139.801,140.0586,139.7812,140.019,4229.0
2025-03-13 10:10:00,141.35,141.44,141.17,141.21,4612.0,140.0289,140.118,139.8506,139.8902,4612.0
2025-03-13 10:15:00,141.1,141.1,140.8,140.96,3967.0,139.7812,139.7812,139.484,139.6425,3967.0
2025-03-13 10:20:00,141.03,141.03,140.69,140.7,4259.0,139.7119,139.7119,139.375,139.3849,4259.0
2025-03-13 10:25:00,140.61,140.98,140.61,140.83,2562.0,139.2958,139.6623,139.2958,139.5137,2562.0
2025-03-13 10:30:00,140.71,140.9,140.7,140.85,3206.0,139.3949,139.5831,139.3849,139.5335,3206.0
2025-03-13 10:35:00,140.91,140.91,140.67,140.89,5249.0,139.593,139.593,139.3552,139.5732,5249.0
2025-03-13 10:40:00,140.89,141.15,140.87,141.15,4274.0,139.5732,139.8307,139.5534,139.8307,4274.0
2025-03-13 10:45:00,141.1,141.31,141.01,141.16,3893.0,139.7812,139.9892,139.6921,139.8406,3893.0
2025-03-13 10:50:00,141.04,141.04,140.71,140.85,4028.0,139.7218,139.7218,139.3949,139.5335,4028.0
2025-03-13 10:55:00,140.78,140.87,140.72,140.83,4089.0,139.4642,139.5534,139.4048,139.5137,4089.0
2025-03-13 11:00:00,140.78,140.84,140.67,140.67,7591.0,139.4642,139.5236,139.3552,139.3552,7591.0
2025-03-13 11:05:00,140.83,140.83,140.66,140.67,2637.0,139.5137,139.5137,139.3453,139.3552,2637.0
2025-03-13 11:10:00,140.67,140.67,140.47,140.58,3361.0,139.3552,139.3552,139.1571,139.2661,3361.0
2025-03-13 11:15:00,140.59,140.67,140.54,140.6,3737.0,139.276,139.3552,139.2264,139.2859,3737.0
2025-03-13 11:20:00,140.55,140.59,140.4,140.47,3795.0,139.2364,139.276,139.0878,139.1571,3795.0
2025-03-13 11:25:00,140.52,140.73,140.47,140.73,5141.0,139.2066,139.4147,139.1571,139.4147,5141.0
2025-03-13 11:30:00,140.66,140.66,140.4,140.4,4987.0,139.3453,139.3453,139.0878,139.0878,4987.0
2025-03-13 11:35:00,140.42,140.55,140.4,140.46,24650.0,139.1076,139.2364,139.0878,139.1472,24650.0
2025-03-13 11:40:00,140.41,140.42,140.21,140.28,15827.0,139.0977,139.1076,138.8995,138.9689,15827.0
2025-03-13 11:45:00,140.28,140.34,140.14,140.22,3592.0,138.9689,139.0283,138.8302,138.9094,3592.0
2025-03-13 11:50:00,140.05,140.27,140.02,140.15,2318.0,138.741,138.959,138.7113,138.8401,2318.0
2025-03-13 11:55:00,140.23,140.24,140.06,140.24,3195.0,138.9193,138.9292,138.7509,138.9292,3195.0
2025-03-13 12:00:00,140.18,140.3,140.15,140.19,7059.0,138.8698,138.9887,138.8401,138.8797,7059.0
2025-03-13 12:05:00,140.19,140.41,140.12,140.41,5454.0,138.8797,139.0977,138.8104,139.0977,5454.0
2025-03-13 12:10:00,140.44,140.57,140.39,140.46,5986.0,139.1274,139.2562,139.0778,139.1472,5986.0
2025-03-13 12:15:00,140.43,140.46,140.18,140.37,5441.0,139.1175,139.1472,138.8698,139.058,5441.0
2025-03-13 12:20:00,140.3,140.32,140.13,140.13,2732.0,138.9887,139.0085,138.8203,138.8203,2732.0
2025-03-13 12:25:00,140.13,140.13,139.85,139.85,2626.0,138.8203,138.8203,138.5429,138.5429,2626.0
2025-03-13 12:30:00,139.94,139.99,139.87,139.95,3941.0,138.6321,138.6816,138.5627,138.642,3941.0
2025-03-13 12:35:00,139.9,139.99,139.8,139.99,6682.0,138.5924,138.6816,138.4934,138.6816,6682.0
2025-03-13 12:40:00,140.04,140.15,140.01,140.1,1716.0,138.7311,138.8401,138.7014,138.7906,1716.0
2025-03-13 12:45:00,140.07,140.2,140.04,140.16,3408.0,138.7608,138.8896,138.7311,138.85,3408.0
2025-03-13 12:50:00,140.12,140.2,140.05,140.12,4217.0,138.8104,138.8896,138.741,138.8104,4217.0
2025-03-13 12:55:00,140.18,140.27,140.11,140.2,2921.0,138.8698,138.959,138.8005,138.8896,2921.0
2025-03-13 13:00:00,140.33,140.41,140.33,140.41,2177.0,139.0184,139.0977,139.0184,139.0977,2177.0
2025-03-13 13:05:00,140.41,140.41,140.29,140.36,2801.0,139.0977,139.0977,138.9788,139.0481,2801.0
2025-03-13 13:10:00,140.3,140.4,140.24,140.34,3275.0,138.9887,139.0878,138.9292,139.0283,3275.0
2025-03-13 13:15:00,140.28,140.38,140.28,140.37,2220.0,138.9689,139.0679,138.9689,139.058,2220.0
2025-03-13 13:20:00,140.41,140.41,140.2,140.24,6723.0,139.0977,139.0977,138.8896,138.9292,6723.0
2025-03-13 13:25:00,140.17,140.27,140.13,140.25,4287.0,138.8599,138.959,138.8203,138.9392,4287.0
2025-03-13 13:30:00,140.21,140.25,140.05,140.19,3874.0,138.8995,138.9392,138.741,138.8797,3874.0
2025-03-13 13:35:00,140.19,140.2,140.07,140.14,2543.0,138.8797,138.8896,138.7608,138.8302,2543.0
2025-03-13 13:40:00,140.14,140.22,140.06,140.22,4425.0,138.8302,138.9094,138.7509,138.9094,4425.0
2025-03-13 13:45:00,140.26,140.26,140.14,140.16,1831.0,138.9491,138.9491,138.8302,138.85,1831.0
2025-03-13 13:50:00,140.16,140.25,140.12,140.18,6304.0,138.85,138.9392,138.8104,138.8698,6304.0
2025-03-13 13:55:00,140.12,140.2,140.0,140.01,4874.0,138.8104,138.8896,138.6915,138.7014,4874.0
2025-03-13 14:00:00,140.09,140.1,139.9,139.96,4319.0,138.7807,138.7906,138.5924,138.6519,4319.0
2025-03-13 14:05:00,139.96,140.03,139.95,140.02,1125.0,138.6519,138.7212,138.642,138.7113,1125.0
2025-03-13 14:10:00,139.94,140.09,139.94,140.05,3767.0,138.6321,138.7807,138.6321,138.741,3767.0
2025-03-13 14:15:00,140.06,140.12,139.96,140.06,11224.0,138.7509,138.8104,138.6519,138.7509,11224.0
2025-03-13 14:20:00,140.06,140.18,140.0,140.16,6918.0,138.7509,138.8698,138.6915,138.85,6918.0
2025-03-13 14:25:00,140.17,140.17,140.01,140.16,11133.0,138.8599,138.8599,138.7014,138.85,11133.0
2025-03-13 14:30:00,140.16,140.29,140.13,140.28,14028.0,138.85,138.9788,138.8203,138.9689,14028.0
2025-03-13 14:35:00,140.25,140.39,140.25,140.35,4960.0,138.9392,139.0778,138.9392,139.0382,4960.0
2025-03-13 14:40:00,140.36,140.37,140.32,140.32,1485.0,139.0481,139.058,139.0085,139.0085,1485.0
2025-03-13 14:45:00,140.36,140.46,140.29,140.43,23729.0,139.0481,139.1472,138.9788,139.1175,23729.0
2025-03-13 14:50:00,140.37,140.55,140.36,140.48,3402.0,139.058,139.2364,139.0481,139.167,3402.0
2025-03-13 14:55:00,140.5,140.57,140.43,140.43,3508.0,139.1868,139.2562,139.1175,139.1175,3508.0
2025-03-13 15:00:00,140.48,140.57,140.43,140.47,7150.0,139.167,139.2562,139.1175,139.1571,7150.0
2025-03-13 15:05:00,140.48,140.48,140.29,140.31,7643.0,139.167,139.167,138.9788,138.9986,7643.0
2025-03-13 15:10:00,140.31,140.47,140.29,140.43,7724.0,138.9986,139.1571,138.9788,139.1175,7724.0
2025-03-13 15:15:00,140.43,140.75,140.39,140.75,19123.0,139.1175,139.4345,139.0778,139.4345,19123.0
2025-03-13 15:20:00,140.72,140.79,140.55,140.65,20849.0,139.4048,139.4741,139.2364,139.3354,20849.0
2025-03-13 15:25:00,140.57,140.61,140.39,140.47,6613.0,139.2562,139.2958,139.0778,139.1571,6613.0
2025-03-13 15:30:00,140.47,140.48,140.3,140.3,4059.0,139.1571,139.167,138.9887,138.9887,4059.0
2025-03-13 15:35:00,140.3,140.46,140.21,140.39,9114.0,138.9887,139.1472,138.8995,139.0778,9114.0
2025-03-13 15:40:00,140.4,140.68,140.4,140.51,5762.0,139.0878,139.3651,139.0878,139.1967,5762.0
2025-03-13 15:45:00,140.5,140.53,140.43,140.46,4929.0,139.1868,139.2165,139.1175,139.1472,4929.0
2025-03-13 15:50:00,140.46,140.67,140.17,140.19,23161.0,139.1472,139.3552,138.8599,138.8797,23161.0
2025-03-13 15:55:00,140.22,140.43,139.96,140.15,138307.0,138.9094,139.1175,138.6519,138.8401,138307.0
2025-03-14 09:30:00,139.13,139.67,138.83,139.49,26314.0,137.8296,138.3646,137.5324,138.1863,26314.0
2025-03-14 09:35:00,139.35,139.93,139.35,139.93,5499.0,138.0476,138.6221,138.0476,138.6221,5499.0
2025-03-14 09:40:00,139.91,139.91,139.7,139.83,2799.0,138.6023,138.6023,138.3943,138.5231,2799.0
2025-03-14 09:45:00,139.83,140.19,139.71,140.19,4580.0,138.5231,138.8797,138.4042,138.8797,4580.0
2025-03-14 09:50:00,140.22,140.27,140.04,140.11,4976.0,138.9094,138.959,138.7311,138.8005,4976.0
2025-03-14 09:55:00,140.17,140.17,139.83,139.94,1783.0,138.8599,138.8599,138.5231,138.6321,1783.0
2025-03-14 10:00:00,139.95,139.95,139.6,139.72,8396.0,138.642,138.642,138.2952,138.4141,8396.0
2025-03-14 10:05:00,139.74,139.87,139.51,139.86,7841.0,138.4339,138.5627,138.2061,138.5528,7841.0
2025-03-14 10:10:00,139.81,139.82,139.67,139.67,4104.0,138.5033,138.5132,138.3646,138.3646,4104.0
2025-03-14 10:15:00,139.67,139.7,139.47,139.53,29126.0,138.3646,138.3943,138.1664,138.2259,29126.0
2025-03-14 10:20:00,139.46,139.6,139.35,139.49,9730.0,138.1565,138.2952,138.0476,138.1863,9730.0
2025-03-14 10:25:00,139.49,139.8,139.49,139.55,19038.0,138.1863,138.4934,138.1863,138.2457,19038.0
2025-03-14 10:30:00,139.51,139.61,139.35,139.44,4448.0,138.2061,138.3051,138.0476,138.1367,4448.0
2025-03-14 10:35:00,139.52,139.55,139.3,139.34,3817.0,138.216,138.2457,137.998,138.0377,3817.0
2025-03-14 10:40:00,139.32,139.32,139.18,139.28,5246.0,138.0178,138.0178,137.8792,137.9782,5246.0
2025-03-14 10:45:00,139.26,139.33,139.18,139.28,2028.0,137.9584,138.0278,137.8792,137.9782,2028.0
2025-03-14 10:50:00,139.29,139.43,139.27,139.32,4205.0,137.9881,138.1268,137.9683,138.0178,4205.0
2025-03-14 10:55:00,139.34,139.48,139.28,139.46,4981.0,138.0377,138.1764,137.9782,138.1565,4981.0
2025-03-14 11:00:00,139.47,139.59,139.37,139.37,8667.0,138.1664,138.2853,138.0674,138.0674,8667.0
2025-03-14 11:05:00,139.33,139.38,139.19,139.37,4511.0,138.0278,138.0773,137.8891,138.0674,4511.0
2025-03-14 11:10:00,139.39,139.39,139.28,139.32,3740.0,138.0872,138.0872,137.9782,138.0178,3740.0
2025-03-14 11:15:00,139.34,139.56,139.34,139.43,5742.0,138.0377,138.2556,138.0377,138.1268,5742.0
2025-03-14 11:20:00,139.52,139.52,139.29,139.4,2584.0,138.216,138.216,137.9881,138.0971,2584.0
2025-03-14 11:25:00,139.3,139.53,139.3,139.53,2924.0,137.998,138.2259,137.998,138.2259,2924.0
2025-03-14 11:30:00,139.45,139.61,139.43,139.49,4354.0,138.1466,138.3051,138.1268,138.1863,4354.0
2025-03-14 11:35:00,139.46,139.49,139.21,139.25,4350.0,138.1565,138.1863,137.9089,137.9485,4350.0
2025-03-14 11:40:00,139.19,139.3,139.12,139.25,4664.0,137.8891,137.998,137.8197,137.9485,4664.0
2025-03-14 11:45:00,139.33,139.46,139.3,139.46,6146.0,138.0278,138.1565,137.998,138.1565,6146.0
2025-03-14 11:50:00,139.41,139.55,139.39,139.44,4814.0,138.107,138.2457,138.0872,138.1367,4814.0
2025-03-14 11:55:00,139.5,139.6,139.48,139.53,7486.0,138.1962,138.2952,138.1764,138.2259,7486.0
2025-03-14 12:00:00,139.56,139.57,139.3,139.37,5170.0,138.2556,138.2655,137.998,138.0674,5170.0
2025-03-14 12:05:00,139.39,139.48,139.34,139.45,5066.0,138.0872,138.1764,138.0377,138.1466,5066.0
2025-03-14 12:10:00,139.43,139.46,139.31,139.35,3030.0,138.1268,138.1565,138.0079,138.0476,3030.0
2025-03-14 12:15:00,139.36,139.36,139.14,139.15,6392.0,138.0575,138.0575,137.8395,137.8494,6392.0
2025-03-14 12:20:00,139.11,139.22,139.07,139.12,5825.0,137.8098,137.9188,137.7702,137.8197,5825.0
2025-03-14 12:25:00,139.11,139.37,139.11,139.27,5011.0,137.8098,138.0674,137.8098,137.9683,5011.0
2025-03-14 12:30:00,139.27,139.31,139.22,139.31,2732.0,137.9683,138.0079,137.9188,138.0079,2732.0
2025-03-14 12:35:00,139.22,139.36,139.2,139.27,3382.0,137.9188,138.0575,137.899,137.9683,3382.0
2025-03-14 12:40:00,139.33,139.37,139.25,139.34,4491.0,138.0278,138.0674,137.9485,138.0377,4491.0
2025-03-14 12:45:00,139.28,139.31,139.2,139.27,2125.0,137.9782,138.0079,137.899,137.9683,2125.0
2025-03-14 12:50:00,139.27,139.37,139.24,139.24,3293.0,137.9683,138.0674,137.9386,137.9386,3293.0
2025-03-14 12:55:00,139.19,139.2,139.11,139.17,3126.0,137.8891,137.899,137.8098,137.8692,3126.0
2025-03-14 13:00:00,139.2,139.45,139.17,139.35,3339.0,137.899,138.1466,137.8692,138.0476,3339.0
2025-03-14 13:05:00,139.38,139.49,139.32,139.48,3529.0,138.0773,138.1863,138.0178,138.1764,3529.0
2025-03-14 13:10:00,139.44,139.44,139.3,139.38,1942.0,138.1367,138.1367,137.998,138.0773,1942.0
2025-03-14 13:15:00,139.44,139.47,139.31,139.34,2818.0,138.1367,138.1664,138.0079,138.0377,2818.0
2025-03-14 13:20:00,139.34,139.39,139.29,139.38,2693.0,138.0377,138.0872,137.9881,138.0773,2693.0
2025-03-14 13:25:00,139.34,139.36,139.18,139.18,3080.0,138.0377,138.0575,137.8792,137.8792,3080.0
2025-03-14 13:30:00,139.19,139.19,139.09,139.15,5735.0,137.8891,137.8891,137.79,137.8494,5735.0
2025-03-14 13:35:00,139.12,139.29,139.12,139.25,5500.0,137.8197,137.9881,137.8197,137.9485,5500.0
2025-03-14 13:40:00,139.29,139.31,139.2,139.22,3234.0,137.9881,138.0079,137.899,137.9188,3234.0
2025-03-14 13:45:00,139.22,139.29,139.17,139.29,2665.0,137.9188,137.9881,137.8692,137.9881,2665.0
2025-03-14 13:50:00,139.3,139.33,139.22,139.25,2796.0,137.998,138.0278,137.9188,137.9485,2796.0
2025-03-14 13:55:00,139.26,139.3,139.19,139.29,2320.0,137.9584,137.998,137.8891,137.9881,2320.0
2025-03-14 14:00:00,139.25,139.38,139.2,139.34,7621.0,137.9485,138.0773,137.899,138.0377,7621.0
2025-03-14 14:05:00,139.35,139.45,139.33,139.4,4351.0,138.0476,138.1466,138.0278,138.0971,4351.0
2025-03-14 14:10:00,139.4,139.43,139.29,139.31,3488.0,138.0971,138.1268,137.9881,138.0079,3488.0
2025-03-14 14:15:00,139.31,139.32,139.23,139.23,2115.0,138.0079,138.0178,137.9287,137.9287,2115.0
2025-03-14 14:20:00,139.22,139.24,139.08,139.14,2642.0,137.9188,137.9386,137.7801,137.8395,2642.0
2025-03-14 14:25:00,139.05,139.12,139.05,139.1,3966.0,137.7504,137.8197,137.7504,137.7999,3966.0
2025-03-14 14:30:00,139.12,139.28,139.12,139.28,5452.0,137.8197,137.9782,137.8197,137.9782,5452.0
2025-03-14 14:35:00,139.25,139.33,139.21,139.31,4299.0,137.9485,138.0278,137.9089,138.0079,4299.0
2025-03-14 14:40:00,139.26,139.34,139.25,139.34,2366.0,137.9584,138.0377,137.9485,138.0377,2366.0
2025-03-14 14:45:00,139.31,139.34,139.23,139.27,2725.0,138.0079,138.0377,137.9287,137.9683,2725.0
2025-03-14 14:50:00,139.27,139.39,139.24,139.31,6111.0,137.9683,138.0872,137.9386,138.0079,6111.0
2025-03-14 14:55:00,139.28,139.32,139.23,139.27,3416.0,137.9782,138.0178,137.9287,137.9683,3416.0
2025-03-14 15:00:00,139.27,139.28,139.21,139.25,8641.0,137.9683,137.9782,137.9089,137.9485,8641.0
2025-03-14 15:05:00,139.26,139.41,139.25,139.4,8938.0,137.9584,138.107,137.9485,138.0971,8938.0
2025-03-14 15:10:00,139.4,139.44,139.35,139.37,4383.0,138.0971,138.1367,138.0476,138.0674,4383.0
2025-03-14 15:15:00,139.34,139.38,139.26,139.29,7798.0,138.0377,138.0773,137.9584,137.9881,7798.0
2025-03-14 15:20:00,139.3,139.38,139.29,139.35,2714.0,137.998,138.0773,137.9881,138.0476,2714.0
2025-03-14 15:25:00,139.36,139.36,139.21,139.28,5290.0,138.0575,138.0575,137.9089,137.9782,5290.0
2025-03-14 15:30:00,139.28,139.41,139.28,139.33,10817.0,137.9782,138.107,137.9782,138.0278,10817.0
2025-03-14 15:35:00,139.31,139.46,139.2,139.41,9678.0,138.0079,138.1565,137.899,138.107,9678.0
2025-03-14 15:40:00,139.43,139.55,139.34,139.52,6670.0,138.1268,138.2457,138.0377,138.216,6670.0
2025-03-14 15:45:00,139.52,139.56,139.42,139.44,7644.0,138.216,138.2556,138.1169,138.1367,7644.0
2025-03-14 15:50:00,139.42,139.71,139.28,139.71,24452.0,138.1169,138.4042,137.9782,138.4042,24452.0
2025-03-14 15:55:00,139.69,139.81,139.6,139.6,101519.0,138.3844,138.5033,138.2952,138.2952,101519.0
2025-03-17 09:30:00,139.72,140.07,139.54,139.81,23661.0,138.4141,138.7608,138.2358,138.5033,23661.0
2025-03-17 09:35:00,139.37,139.5,138.83,139.18,6435.0,138.0674,138.1962,137.5324,137.8792,6435.0
2025-03-17 09:40:00,139.18,139.4,139.04,139.37,10770.0,137.8792,138.0971,137.7405,138.0674,10770.0
2025-03-17 09:45:00,139.39,139.78,139.38,139.74,15211.0,138.0872,138.4735,138.0773,138.4339,15211.0
2025-03-17 09:50:00,139.69,139.71,139.39,139.54,4154.0,138.3844,138.4042,138.0872,138.2358,4154.0
2025-03-17 09:55:00,139.46,139.56,139.35,139.46,2640.0,138.1565,138.2556,138.0476,138.1565,2640.0
2025-03-17 10:00:00,139.47,139.47,139.19,139.47,2461.0,138.1664,138.1664,137.8891,138.1664,2461.0
2025-03-17 10:05:00,139.37,139.57,139.24,139.53,3848.0,138.0674,138.2655,137.9386,138.2259,3848.0
2025-03-17 10:10:00,139.46,139.61,139.26,139.4,5114.0,138.1565,138.3051,137.9584,138.0971,5114.0
2025-03-17 10:15:00,139.42,139.56,139.38,139.38,27793.0,138.1169,138.2556,138.0773,138.0773,27793.0
2025-03-17 10:20:00,139.32,139.79,139.31,139.62,25713.0,138.0178,138.4835,138.0079,138.315,25713.0
2025-03-17 10:25:00,139.62,139.79,139.59,139.71,8391.0,138.315,138.4835,138.2853,138.4042,8391.0
2025-03-17 10:30:00,139.75,139.78,139.63,139.64,7360.0,138.4438,138.4735,138.3249,138.3349,7360.0
2025-03-17 10:35:00,139.63,139.91,139.63,139.89,15222.0,138.3249,138.6023,138.3249,138.5825,15222.0
2025-03-17 10:40:00,139.87,140.09,139.77,140.09,12500.0,138.5627,138.7807,138.4636,138.7807,12500.0
2025-03-17 10:45:00,140.15,140.21,140.07,140.17,3797.0,138.8401,138.8995,138.7608,138.8599,3797.0
2025-03-17 10:50:00,140.16,140.29,140.05,140.21,3567.0,138.85,138.9788,138.741,138.8995,3567.0
2025-03-17 10:55:00,140.16,140.23,140.02,140.08,3736.0,138.85,138.9193,138.7113,138.7707,3736.0
2025-03-17 11:00:00,140.09,140.45,140.09,140.41,4721.0,138.7807,139.1373,138.7807,139.0977,4721.0
2025-03-17 11:05:00,140.31,140.37,140.14,140.24,3441.0,138.9986,139.058,138.8302,138.9292,3441.0
2025-03-17 11:10:00,140.24,140.24,140.04,140.17,4307.0,138.9292,138.9292,138.7311,138.8599,4307.0
2025-03-17 11:15:00,140.1,140.21,139.95,139.96,2805.0,138.7906,138.8995,138.642,138.6519,2805.0
2025-03-17 11:20:00,139.93,139.97,139.82,139.97,5527.0,138.6221,138.6618,138.5132,138.6618,5527.0
2025-03-17 11:25:00,139.87,140.05,139.83,140.05,2675.0,138.5627,138.741,138.5231,138.741,2675.0
2025-03-17 11:30:00,140.05,140.15,139.95,139.95,7649.0,138.741,138.8401,138.642,138.642,7649.0
2025-03-17 11:35:00,139.8,139.84,139.79,139.81,1187.0,138.4934,138.533,138.4835,138.5033,1187.0
2025-03-17 11:40:00,139.82,139.82,139.65,139.65,2204.0,138.5132,138.5132,138.3448,138.3448,2204.0
2025-03-17 11:45:00,139.74,139.74,139.48,139.5,4753.0,138.4339,138.4339,138.1764,138.1962,4753.0
2025-03-17 11:50:00,139.46,139.59,139.45,139.53,1065.0,138.1565,138.2853,138.1466,138.2259,1065.0
2025-03-17 11:55:00,139.53,139.63,139.48,139.48,3207.0,138.2259,138.3249,138.1764,138.1764,3207.0
2025-03-17 12:00:00,139.45,139.67,139.44,139.65,3327.0,138.1466,138.3646,138.1367,138.3448,3327.0
2025-03-17 12:05:00,139.6,139.7,139.55,139.55,1616.0,138.2952,138.3943,138.2457,138.2457,1616.0
2025-03-17 12:10:00,139.51,139.63,139.51,139.6,2478.0,138.2061,138.3249,138.2061,138.2952,2478.0
2025-03-17 12:15:00,139.54,139.66,139.54,139.66,3056.0,138.2358,138.3547,138.2358,138.3547,3056.0
2025-03-17 12:20:00,139.66,139.7,139.59,139.63,1746.0,138.3547,138.3943,138.2853,138.3249,1746.0
2025-03-17 12:25:00,139.71,139.88,139.67,139.87,5607.0,138.4042,138.5726,138.3646,138.5627,5607.0
2025-03-17 12:30:00,139.8,139.8,139.72,139.79,5993.0,138.4934,138.4934,138.4141,138.4835,5993.0
2025-03-17 12:35:00,139.8,139.82,139.63,139.69,6822.0,138.4934,138.5132,138.3249,138.3844,6822.0
2025-03-17 12:40:00,139.69,139.8,139.67,139.71,7843.0,138.3844,138.4934,138.3646,138.4042,7843.0
2025-03-17 12:45:00,139.72,139.73,139.59,139.66,1809.0,138.4141,138.424,138.2853,138.3547,1809.0
2025-03-17 12:50:00,139.63,139.72,139.58,139.6,11455.0,138.3249,138.4141,138.2754,138.2952,11455.0
2025-03-17 12:55:00,139.66,139.8,139.61,139.69,14532.0,138.3547,138.4934,138.3051,138.3844,14532.0
2025-03-17 13:00:00,139.74,139.75,139.6,139.66,2771.0,138.4339,138.4438,138.2952,138.3547,2771.0
2025-03-17 13:05:00,139.63,139.67,139.58,139.63,7726.0,138.3249,138.3646,138.2754,138.3249,7726.0
2025-03-17 13:10:00,139.6,139.79,139.57,139.67,4506.0,138.2952,138.4835,138.2655,138.3646,4506.0
2025-03-17 13:15:00,139.65,139.71,139.63,139.69,1690.0,138.3448,138.4042,138.3249,138.3844,1690.0
2025-03-17 13:20:00,139.68,139.72,139.45,139.47,4370.0,138.3745,138.4141,138.1466,138.1664,4370.0
2025-03-17 13:25:00,139.51,139.59,139.4,139.4,17892.0,138.2061,138.2853,138.0971,138.0971,17892.0
2025-03-17 13:30:00,139.46,139.77,139.45,139.74,11953.0,138.1565,138.4636,138.1466,138.4339,11953.0
2025-03-17 13:35:00,139.65,139.75,139.64,139.64,2539.0,138.3448,138.4438,138.3349,138.3349,2539.0
2025-03-17 13:40:00,139.67,139.83,139.67,139.83,1618.0,138.3646,138.5231,138.3646,138.5231,1618.0
2025-03-17 13:45:00,139.93,140.1,139.91,140.06,4715.0,138.6221,138.7906,138.6023,138.7509,4715.0
2025-03-17 13:50:00,140.01,140.14,139.99,139.99,2616.0,138.7014,138.8302,138.6816,138.6816,2616.0
2025-03-17 13:55:00,140.05,140.12,139.99,140.05,2225.0,138.741,138.8104,138.6816,138.741,2225.0
2025-03-17 14:00:00,140.1,140.26,140.03,140.03,2820.0,138.7906,138.9491,138.7212,138.7212,2820.0
2025-03-17 14:05:00,140.06,140.06,139.92,139.96,5589.0,138.7509,138.7509,138.6122,138.6519,5589.0
2025-03-17 14:10:00,139.94,140.09,139.84,140.06,18368.0,138.6321,138.7807,138.533,138.7509,18368.0
2025-03-17 14:15:00,140.06,140.17,140.05,140.07,4719.0,138.7509,138.8599,138.741,138.7608,4719.0
2025-03-17 14:20:00,140.11,140.11,139.95,139.95,3153.0,138.8005,138.8005,138.642,138.642,3153.0
2025-03-17 14:25:00,139.92,139.97,139.75,139.76,5239.0,138.6122,138.6618,138.4438,138.4537,5239.0
2025-03-17 14:30:00,139.76,139.82,139.71,139.82,2074.0,138.4537,138.5132,138.4042,138.5132,2074.0
2025-03-17 14:35:00,139.78,139.87,139.77,139.81,3329.0,138.4735,138.5627,138.4636,138.5033,3329.0
2025-03-17 14:40:00,139.84,139.84,139.71,139.71,2617.0,138.533,138.533,138.4042,138.4042,2617.0
2025-03-17 14:45:00,139.69,139.79,139.69,139.75,2575.0,138.3844,138.4835,138.3844,138.4438,2575.0
2025-03-17 14:50:00,139.75,139.9,139.75,139.9,3438.0,138.4438,138.5924,138.4438,138.5924,3438.0
2025-03-17 14:55:00,139.89,139.91,139.77,139.77,2009.0,138.5825,138.6023,138.4636,138.4636,2009.0
2025-03-17 15:00:00,139.75,139.75,139.7,139.72,6154.0,138.4438,138.4438,138.3943,138.4141,6154.0
2025-03-17 15:05:00,139.73,139.8,139.73,139.75,3478.0,138.424,138.4934,138.424,138.4438,3478.0
2025-03-17 15:10:00,139.77,139.77,139.54,139.59,7704.0,138.4636,138.4636,138.2358,138.2853,7704.0
2025-03-17 15:15:00,139.6,139.75,139.6,139.72,7617.0,138.2952,138.4438,138.2952,138.4141,7617.0
2025-03-17 15:20:00,139.72,139.82,139.69,139.77,6126.0,138.4141,138.5132,138.3844,138.4636,6126.0
2025-03-17 15:25:00,139.78,139.9,139.78,139.87,4442.0,138.4735,138.5924,138.4735,138.5627,4442.0
2025-03-17 15:30:00,139.87,139.92,139.76,139.86,5656.0,138.5627,138.6122,138.4537,138.5528,5656.0
2025-03-17 15:35:00,139.83,140.03,139.79,139.82,7898.0,138.5231,138.7212,138.4835,138.5132,7898.0
2025-03-17 15:40:00,139.82,140.04,139.82,139.99,7257.0,138.5132,138.7311,138.5132,138.6816,7257.0
2025-03-17 15:45:00,139.96,140.14,139.86,140.1,11553.0,138.6519,138.8302,138.5528,138.7906,11553.0
2025-03-17 15:50:00,140.09,140.14,139.94,140.14,21026.0,138.7807,138.8302,138.6321,138.8302,21026.0
2025-03-17 15:55:00,140.1,140.22,139.89,139.93,102296.0,138.7906,138.9094,138.5825,138.6221,102296.0
2025-03-18 09:30:00,139.89,139.89,138.8,139.08,30420.0,138.5825,138.5825,137.5027,137.7801,30420.0
2025-03-18 09:35:00,139.01,139.95,139.01,139.28,3752.0,137.7107,138.642,137.7107,137.9782,3752.0
2025-03-18 09:40:00,139.3,139.62,139.25,139.5,9245.0,137.998,138.315,137.9485,138.1962,9245.0
2025-03-18 09:45:00,139.5,139.51,139.21,139.3,10642.0,138.1962,138.2061,137.9089,137.998,10642.0
2025-03-18 09:50:00,139.31,139.79,139.27,139.5,7308.0,138.0079,138.4835,137.9683,138.1962,7308.0
2025-03-18 09:55:00,139.5,140.27,139.47,140.0,6160.0,138.1962,138.959,138.1664,138.6915,6160.0
2025-03-18 10:00:00,140.01,140.17,139.93,140.05,4534.0,138.7014,138.8599,138.6221,138.741,4534.0
2025-03-18 10:05:00,140.08,140.12,139.79,139.99,8276.0,138.7707,138.8104,138.4835,138.6816,8276.0
2025-03-18 10:10:00,140.0,140.11,139.88,140.05,8592.0,138.6915,138.8005,138.5726,138.741,8592.0
2025-03-18 10:15:00,140.03,140.22,139.88,140.22,8475.0,138.7212,138.9094,138.5726,138.9094,8475.0
2025-03-18 10:20:00,140.16,140.45,140.15,140.42,5492.0,138.85,139.1373,138.8401,139.1076,5492.0
2025-03-18 10:25:00,140.41,140.59,140.36,140.46,8620.0,139.0977,139.276,139.0481,139.1472,8620.0
2025-03-18 10:30:00,140.51,140.64,140.38,140.53,11638.0,139.1967,139.3255,139.0679,139.2165,11638.0
2025-03-18 10:35:00,140.53,140.64,140.42,140.51,5226.0,139.2165,139.3255,139.1076,139.1967,5226.0
2025-03-18 10:40:00,140.44,140.67,140.32,140.64,4135.0,139.1274,139.3552,139.0085,139.3255,4135.0
2025-03-18 10:45:00,140.7,140.91,140.67,140.83,32085.0,139.3849,139.593,139.3552,139.5137,32085.0
2025-03-18 10:50:00,140.8,140.97,140.78,140.87,3784.0,139.484,139.6524,139.4642,139.5534,3784.0
2025-03-18 10:55:00,140.81,140.95,140.77,140.9,7064.0,139.4939,139.6326,139.4543,139.5831,7064.0
2025-03-18 11:00:00,140.82,141.0,140.74,140.76,6007.0,139.5038,139.6821,139.4246,139.4444,6007.0
2025-03-18 11:05:00,140.82,140.83,140.51,140.59,4213.0,139.5038,139.5137,139.1967,139.276,4213.0
2025-03-18 11:10:00,140.55,140.55,140.37,140.4,8825.0,139.2364,139.2364,139.058,139.0878,8825.0
2025-03-18 11:15:00,140.39,140.4,140.12,140.18,6991.0,139.0778,139.0878,138.8104,138.8698,6991.0
2025-03-18 11:20:00,140.18,140.18,139.92,139.99,2310.0,138.8698,138.8698,138.6122,138.6816,2310.0
2025-03-18 11:25:00,140.09,140.09,139.81,139.87,24807.0,138.7807,138.7807,138.5033,138.5627,24807.0
2025-03-18 11:30:00,139.8,139.93,139.64,139.72,6585.0,138.4934,138.6221,138.3349,138.4141,6585.0
2025-03-18 11:35:00,139.75,139.82,139.62,139.72,3737.0,138.4438,138.5132,138.315,138.4141,3737.0
2025-03-18 11:40:00,139.72,139.87,139.69,139.76,3359.0,138.4141,138.5627,138.3844,138.4537,3359.0
2025-03-18 11:45:00,139.73,139.73,139.57,139.57,3448.0,138.424,138.424,138.2655,138.2655,3448.0
2025-03-18 11:50:00,139.57,139.67,139.57,139.64,3081.0,138.2655,138.3646,138.2655,138.3349,3081.0
2025-03-18 11:55:00,139.61,139.67,139.48,139.57,6879.0,138.3051,138.3646,138.1764,138.2655,6879.0
2025-03-18 12:00:00,139.55,139.67,139.51,139.61,10976.0,138.2457,138.3646,138.2061,138.3051,10976.0
2025-03-18 12:05:00,139.62,139.66,139.49,139.64,2759.0,138.315,138.3547,138.1863,138.3349,2759.0
2025-03-18 12:10:00,139.69,139.79,139.66,139.79,5612.0,138.3844,138.4835,138.3547,138.4835,5612.0
2025-03-18 12:15:00,139.8,139.91,139.74,139.78,14440.0,138.4934,138.6023,138.4339,138.4735,14440.0
2025-03-18 12:20:00,139.84,139.86,139.74,139.81,3529.0,138.533,138.5528,138.4339,138.5033,3529.0
2025-03-18 12:25:00,139.82,139.85,139.67,139.68,3985.0,138.5132,138.5429,138.3646,138.3745,3985.0
2025-03-18 12:30:00,139.68,139.85,139.49,139.58,7734.0,138.3745,138.5429,138.1863,138.2754,7734.0
2025-03-18 12:35:00,139.5,139.5,139.39,139.44,2808.0,138.1962,138.1962,138.0872,138.1367,2808.0
2025-03-18 12:40:00,139.39,139.58,139.36,139.36,4063.0,138.0872,138.2754,138.0575,138.0575,4063.0
2025-03-18 12:45:00,139.3,139.62,139.3,139.45,2611.0,137.998,138.315,137.998,138.1466,2611.0
2025-03-18 12:50:00,139.44,139.45,139.29,139.35,1887.0,138.1367,138.1466,137.9881,138.0476,1887.0
2025-03-18 12:55:00,139.37,139.4,139.26,139.33,3269.0,138.0674,138.0971,137.9584,138.0278,3269.0
2025-03-18 13:00:00,139.3,139.35,139.23,139.35,5527.0,137.998,138.0476,137.9287,138.0476,5527.0
2025-03-18 13:05:00,139.36,139.4,139.25,139.34,10775.0,138.0575,138.0971,137.9485,138.0377,10775.0
2025-03-18 13:10:00,139.31,139.54,139.31,139.39,5233.0,138.0079,138.2358,138.0079,138.0872,5233.0
2025-03-18 13:15:00,139.37,139.47,139.3,139.33,4289.0,138.0674,138.1664,137.998,138.0278,4289.0
2025-03-18 13:20:00,139.33,139.55,139.33,139.55,3433.0,138.0278,138.2457,138.0278,138.2457,3433.0
2025-03-18 13:25:00,139.6,139.69,139.58,139.68,3176.0,138.2952,138.3844,138.2754,138.3745,3176.0
2025-03-18 13:30:00,139.58,139.8,139.58,139.7,4990.0,138.2754,138.4934,138.2754,138.3943,4990.0
2025-03-18 13:35:00,139.69,139.72,139.63,139.63,4289.0,138.3844,138.4141,138.3249,138.3249,4289.0
2025-03-18 13:40:00,139.62,139.79,139.62,139.76,1736.0,138.315,138.4835,138.315,138.4537,1736.0
2025-03-18 13:45:00,139.8,139.8,139.65,139.66,5534.0,138.4934,138.4934,138.3448,138.3547,5534.0
2025-03-18 13:50:00,139.69,139.69,139.55,139.68,4705.0,138.3844,138.3844,138.2457,138.3745,4705.0
2025-03-18 13:55:00,139.68,139.69,139.59,139.59,2223.0,138.3745,138.3844,138.2853,138.2853,2223.0
2025-03-18 14:00:00,139.62,139.83,139.62,139.83,6557.0,138.315,138.5231,138.315,138.5231,6557.0
2025-03-18 14:05:00,139.84,139.97,139.75,139.91,2708.0,138.533,138.6618,138.4438,138.6023,2708.0
2025-03-18 14:10:00,139.91,139.96,139.84,139.92,4702.0,138.6023,138.6519,138.533,138.6122,4702.0
2025-03-18 14:15:00,139.86,139.95,139.86,139.95,3379.0,138.5528,138.642,138.5528,138.642,3379.0
2025-03-18 14:20:00,139.95,140.02,139.92,140.0,4822.0,138.642,138.7113,138.6122,138.6915,4822.0
2025-03-18 14:25:00,140.04,140.04,139.82,139.88,16291.0,138.7311,138.7311,138.5132,138.5726,16291.0
2025-03-18 14:30:00,139.93,139.95,139.86,139.87,4194.0,138.6221,138.642,138.5528,138.5627,4194.0
2025-03-18 14:35:00,139.9,139.98,139.88,139.92,3814.0,138.5924,138.6717,138.5726,138.6122,3814.0
2025-03-18 14:40:00,139.98,140.04,139.9,140.04,12703.0,138.6717,138.7311,138.5924,138.7311,12703.0
2025-03-18 14:45:00,140.03,140.03,139.82,139.83,7442.0,138.7212,138.7212,138.5132,138.5231,7442.0
2025-03-18 14:50:00,139.86,139.9,139.76,139.81,3174.0,138.5528,138.5924,138.4537,138.5033,3174.0
2025-03-18 14:55:00,139.8,139.84,139.68,139.72,7954.0,138.4934,138.533,138.3745,138.4141,7954.0
2025-03-18 15:00:00,139.72,139.75,139.38,139.38,5317.0,138.4141,138.4438,138.0773,138.0773,5317.0
2025-03-18 15:05:00,139.38,139.44,139.32,139.42,3760.0,138.0773,138.1367,138.0178,138.1169,3760.0
2025-03-18 15:10:00,139.42,139.5,139.35,139.39,4410.0,138.1169,138.1962,138.0476,138.0872,4410.0
2025-03-18 15:15:00,139.39,139.54,139.35,139.54,19832.0,138.0872,138.2358,138.0476,138.2358,19832.0
2025-03-18 15:20:00,139.51,139.52,139.36,139.52,6066.0,138.2061,138.216,138.0575,138.216,6066.0
2025-03-18 15:25:00,139.55,139.74,139.52,139.73,7358.0,138.2457,138.4339,138.216,138.424,7358.0
2025-03-18 15:30:00,139.7,139.7,139.48,139.53,6463.0,138.3943,138.3943,138.1764,138.2259,6463.0
2025-03-18 15:35:00,139.54,139.69,139.46,139.67,6517.0,138.2358,138.3844,138.1565,138.3646,6517.0
2025-03-18 15:40:00,139.64,139.71,139.61,139.71,6418.0,138.3349,138.4042,138.3051,138.4042,6418.0
2025-03-18 15:45:00,139.68,139.71,139.61,139.69,13655.0,138.3745,138.4042,138.3051,138.3844,13655.0
2025-03-18 15:50:00,139.63,139.96,139.54,139.71,25531.0,138.3249,138.6519,138.2358,138.4042,25531.0
2025-03-18 15:55:00,139.69,139.7,139.41,139.55,115366.0,138.3844,138.3943,138.107,138.2457,115366.0
2025-03-19 09:30:00,139.37,139.8,138.74,139.66,19182.0,138.0674,138.4934,137.4433,138.3547,19182.0
2025-03-19 09:35:00,139.65,139.92,139.45,139.76,3986.0,138.3448,138.6122,138.1466,138.4537,3986.0
2025-03-19 09:40:00,139.69,139.87,139.59,139.69,2321.0,138.3844,138.5627,138.2853,138.3844,2321.0
2025-03-19 09:45:00,139.67,139.67,139.41,139.44,4373.0,138.3646,138.3646,138.107,138.1367,4373.0
2025-03-19 09:50:00,139.44,139.44,139.32,139.34,4029.0,138.1367,138.1367,138.0178,138.0377,4029.0
2025-03-19 09:55:00,139.38,139.46,139.05,139.11,13959.0,138.0773,138.1565,137.7504,137.8098,13959.0
2025-03-19 10:00:00,139.04,139.13,138.74,138.92,10995.0,137.7405,137.8296,137.4433,137.6216,10995.0
2025-03-19 10:05:00,138.81,139.04,138.68,138.81,9585.0,137.5126,137.7405,137.3838,137.5126,9585.0
2025-03-19 10:10:00,138.88,139.01,138.83,139.01,4954.0,137.582,137.7107,137.5324,137.7107,4954.0
2025-03-19 10:15:00,138.97,138.98,138.72,138.82,9375.0,137.6711,137.681,137.4235,137.5225,9375.0
2025-03-19 10:20:00,138.87,139.12,138.82,139.12,4982.0,137.5721,137.8197,137.5225,137.8197,4982.0
2025-03-19 10:25:00,139.14,139.41,139.12,139.41,2516.0,137.8395,138.107,137.8197,138.107,2516.0
2025-03-19 10:30:00,139.39,139.41,139.18,139.25,3088.0,138.0872,138.107,137.8792,137.9485,3088.0
2025-03-19 10:35:00,139.22,139.35,139.18,139.18,2008.0,137.9188,138.0476,137.8792,137.8792,2008.0
2025-03-19 10:40:00,139.23,139.41,139.15,139.41,4916.0,137.9287,138.107,137.8494,138.107,4916.0
2025-03-19 10:45:00,139.47,139.47,139.35,139.41,3003.0,138.1664,138.1664,138.0476,138.107,3003.0
2025-03-19 10:50:00,139.43,139.47,139.33,139.41,4348.0,138.1268,138.1664,138.0278,138.107,4348.0
2025-03-19 10:55:00,139.45,139.48,139.35,139.46,3081.0,138.1466,138.1764,138.0476,138.1565,3081.0
2025-03-19 11:00:00,139.4,139.46,139.3,139.42,2496.0,138.0971,138.1565,137.998,138.1169,2496.0
2025-03-19 11:05:00,139.34,139.34,139.14,139.15,4627.0,138.0377,138.0377,137.8395,137.8494,4627.0
2025-03-19 11:10:00,139.08,139.09,138.97,138.99,2253.0,137.7801,137.79,137.6711,137.6909,2253.0
2025-03-19 11:15:00,139.12,139.18,139.09,139.09,1206.0,137.8197,137.8792,137.79,137.79,1206.0
2025-03-19 11:20:00,139.13,139.18,139.06,139.06,4213.0,137.8296,137.8792,137.7603,137.7603,4213.0
2025-03-19 11:25:00,139.04,139.22,139.04,139.17,2355.0,137.7405,137.9188,137.7405,137.8692,2355.0
2025-03-19 11:30:00,139.25,139.3,139.16,139.22,3813.0,137.9485,137.998,137.8593,137.9188,3813.0
2025-03-19 11:35:00,139.2,139.2,139.0,139.0,1263.0,137.899,137.899,137.7008,137.7008,1263.0
2025-03-19 11:40:00,139.07,139.08,138.9,138.91,2917.0,137.7702,137.7801,137.6018,137.6117,2917.0
2025-03-19 11:45:00,139.01,139.12,138.96,139.09,2357.0,137.7107,137.8197,137.6612,137.79,2357.0
2025-03-19 11:50:00,139.12,139.24,139.08,139.16,2045.0,137.8197,137.9386,137.7801,137.8593,2045.0
2025-03-19 11:55:00,139.16,139.26,139.06,139.07,5299.0,137.8593,137.9584,137.7603,137.7702,5299.0
2025-03-19 12:00:00,139.12,139.2,139.1,139.2,2568.0,137.8197,137.899,137.7999,137.899,2568.0
2025-03-19 12:05:00,139.18,139.25,138.81,139.12,6871.0,137.8792,137.9485,137.5126,137.8197,6871.0
2025-03-19 12:10:00,139.16,139.23,138.98,138.98,5476.0,137.8593,137.9287,137.681,137.681,5476.0
2025-03-19 12:15:00,139.04,139.23,139.02,139.19,2997.0,137.7405,137.9287,137.7207,137.8891,2997.0
2025-03-19 12:20:00,139.15,139.26,139.14,139.25,7841.0,137.8494,137.9584,137.8395,137.9485,7841.0
2025-03-19 12:25:00,139.21,139.21,139.06,139.12,4146.0,137.9089,137.9089,137.7603,137.8197,4146.0
2025-03-19 12:30:00,139.2,139.28,139.13,139.28,5926.0,137.899,137.9782,137.8296,137.9782,5926.0
2025-03-19 12:35:00,139.28,139.32,139.22,139.22,2929.0,137.9782,138.0178,137.9188,137.9188,2929.0
2025-03-19 12:40:00,139.25,139.32,139.21,139.26,2990.0,137.9485,138.0178,137.9089,137.9584,2990.0
2025-03-19 12:45:00,139.21,139.25,139.13,139.22,3154.0,137.9089,137.9485,137.8296,137.9188,3154.0
2025-03-19 12:50:00,139.26,139.26,139.15,139.16,2203.0,137.9584,137.9584,137.8494,137.8593,2203.0
2025-03-19 12:55:00,139.14,139.19,139.11,139.12,2219.0,137.8395,137.8891,137.8098,137.8197,2219.0
2025-03-19 13:00:00,139.11,139.17,139.06,139.08,5827.0,137.8098,137.8692,137.7603,137.7801,5827.0
2025-03-19 13:05:00,139.02,139.03,138.97,139.0,4139.0,137.7207,137.7306,137.6711,137.7008,4139.0
2025-03-19 13:10:00,139.02,139.05,138.99,139.05,3103.0,137.7207,137.7504,137.6909,137.7504,3103.0
2025-03-19 13:15:00,139.06,139.09,138.99,139.09,1718.0,137.7603,137.79,137.6909,137.79,1718.0
2025-03-19 13:20:00,139.06,139.12,139.02,139.09,2294.0,137.7603,137.8197,137.7207,137.79,2294.0
2025-03-19 13:25:00,139.09,139.1,138.98,138.99,1645.0,137.79,137.7999,137.681,137.6909,1645.0
2025-03-19 13:30:00,138.96,139.02,138.87,138.92,8720.0,137.6612,137.7207,137.5721,137.6216,8720.0
2025-03-19 13:35:00,138.88,139.05,138.85,139.05,7147.0,137.582,137.7504,137.5522,137.7504,7147.0
2025-03-19 13:40:00,138.99,139.0,138.94,138.98,2366.0,137.6909,137.7008,137.6414,137.681,2366.0
2025-03-19 13:45:00,138.92,138.94,138.72,138.72,5740.0,137.6216,137.6414,137.4235,137.4235,5740.0
2025-03-19 13:50:00,138.76,138.76,138.68,138.7,6342.0,137.4631,137.4631,137.3838,137.4036,6342.0
2025-03-19 13:55:00,138.74,138.77,138.41,138.41,9279.0,137.4433,137.473,137.1164,137.1164,9279.0
2025-03-19 14:00:00,138.53,138.89,138.48,138.88,22960.0,137.2352,137.5919,137.1857,137.582,22960.0
2025-03-19 14:05:00,138.92,138.99,138.78,138.96,23803.0,137.6216,137.6909,137.4829,137.6612,23803.0
2025-03-19 14:10:00,138.98,139.02,138.8,138.81,5250.0,137.681,137.7207,137.5027,137.5126,5250.0
2025-03-19 14:15:00,138.83,138.85,138.76,138.84,7691.0,137.5324,137.5522,137.4631,137.5423,7691.0
2025-03-19 14:20:00,138.85,138.92,138.78,138.86,6352.0,137.5522,137.6216,137.4829,137.5621,6352.0
2025-03-19 14:25:00,138.86,138.89,138.79,138.88,13171.0,137.5621,137.5919,137.4928,137.582,13171.0
2025-03-19 14:30:00,138.88,139.05,138.88,138.92,6224.0,137.582,137.7504,137.582,137.6216,6224.0
2025-03-19 14:35:00,138.91,138.97,138.84,138.92,5548.0,137.6117,137.6711,137.5423,137.6216,5548.0
2025-03-19 14:40:00,138.93,139.06,138.83,139.06,10010.0,137.6315,137.7603,137.5324,137.7603,10010.0
2025-03-19 14:45:00,139.04,139.06,138.97,139.03,3397.0,137.7405,137.7603,137.6711,137.7306,3397.0
2025-03-19 14:50:00,138.99,139.15,138.95,139.14,5569.0,137.6909,137.8494,137.6513,137.8395,5569.0
2025-03-19 14:55:00,139.13,139.16,138.95,138.95,2423.0,137.8296,137.8593,137.6513,137.6513,2423.0
2025-03-19 15:00:00,138.97,139.05,138.81,139.03,6965.0,137.6711,137.7504,137.5126,137.7306,6965.0
2025-03-19 15:05:00,139.03,139.2,139.02,139.2,5721.0,137.7306,137.899,137.7207,137.899,5721.0
2025-03-19 15:10:00,139.2,139.44,139.2,139.38,5550.0,137.899,138.1367,137.899,138.0773,5550.0
2025-03-19 15:15:00,139.39,139.4,139.18,139.26,6580.0,138.0872,138.0971,137.8792,137.9584,6580.0
2025-03-19 15:20:00,139.29,139.46,139.27,139.29,5102.0,137.9881,138.1565,137.9683,137.9881,5102.0
2025-03-19 15:25:00,139.28,139.6,139.22,139.6,7351.0,137.9782,138.2952,137.9188,138.2952,7351.0
2025-03-19 15:30:00,139.56,139.73,139.43,139.73,7454.0,138.2556,138.424,138.1268,138.424,7454.0
2025-03-19 15:35:00,139.73,139.78,139.23,139.28,9666.0,138.424,138.4735,137.9287,137.9782,9666.0
2025-03-19 15:40:00,139.3,139.7,139.25,139.69,20962.0,137.998,138.3943,137.9485,138.3844,20962.0
2025-03-19 15:45:00,139.64,139.84,139.62,139.77,36340.0,138.3349,138.533,138.315,138.4636,36340.0
2025-03-19 15:50:00,139.73,139.89,139.16,139.51,43140.0,138.424,138.5825,137.8593,138.2061,43140.0
2025-03-19 15:55:00,139.52,139.87,139.5,139.7,152346.0,138.216,138.5627,138.1962,138.3943,152346.0
2025-03-20 09:30:00,139.34,139.7,139.2,139.33,28234.0,138.0377,138.3943,137.899,138.0278,28234.0
2025-03-20 09:35:00,139.33,139.42,137.97,138.06,42094.0,138.0278,138.1169,136.6805,136.7696,42094.0
2025-03-20 09:40:00,138.06,138.22,137.7,137.77,38337.0,136.7696,136.9281,136.413,136.4823,38337.0
2025-03-20 09:45:00,137.77,137.77,137.04,137.73,90773.0,136.4823,136.4823,135.7592,136.4427,90773.0
2025-03-20 09:50:00,137.65,138.08,137.38,137.97,9410.0,136.3635,136.7894,136.096,136.6805,9410.0
2025-03-20 09:55:00,138.0,138.49,137.83,138.4,11015.0,136.7102,137.1956,136.5418,137.1064,11015.0
2025-03-20 10:00:00,138.4,138.65,138.25,138.59,13721.0,137.1064,137.3541,136.9578,137.2947,13721.0
2025-03-20 10:05:00,138.44,138.65,138.38,138.54,3370.0,137.1461,137.3541,137.0866,137.2451,3370.0
2025-03-20 10:10:00,138.54,138.59,138.42,138.58,4771.0,137.2451,137.2947,137.1263,137.2848,4771.0
2025-03-20 10:15:00,138.54,138.54,138.14,138.49,15615.0,137.2451,137.2451,136.8489,137.1956,15615.0
2025-03-20 10:20:00,138.54,138.57,138.35,138.38,2380.0,137.2451,137.2749,137.0569,137.0866,2380.0
2025-03-20 10:25:00,138.41,138.92,138.4,138.92,3468.0,137.1164,137.6216,137.1064,137.6216,3468.0
2025-03-20 10:30:00,138.92,138.95,138.73,138.74,2446.0,137.6216,137.6513,137.4334,137.4433,2446.0
2025-03-20 10:35:00,138.72,139.01,138.72,138.93,1853.0,137.4235,137.7107,137.4235,137.6315,1853.0
2025-03-20 10:40:00,138.99,138.99,138.69,138.72,4702.0,137.6909,137.6909,137.3937,137.4235,4702.0
2025-03-20 10:45:00,138.68,138.68,138.4,138.53,20381.0,137.3838,137.3838,137.1064,137.2352,20381.0
2025-03-20 10:50:00,138.55,138.69,138.51,138.69,1614.0,137.255,137.3937,137.2154,137.3937,1614.0
2025-03-20 10:55:00,138.68,138.71,138.53,138.66,6596.0,137.3838,137.4135,137.2352,137.364,6596.0
2025-03-20 11:00:00,138.74,138.8,138.45,138.52,4155.0,137.4433,137.5027,137.156,137.2253,4155.0
2025-03-20 11:05:00,138.42,138.42,138.17,138.17,1527.0,137.1263,137.1263,136.8786,136.8786,1527.0
2025-03-20 11:10:00,138.2,138.22,137.88,137.88,6673.0,136.9083,136.9281,136.5913,136.5913,6673.0
2025-03-20 11:15:00,137.94,138.06,137.88,137.91,2874.0,136.6507,136.7696,136.5913,136.621,2874.0
2025-03-20 11:20:00,137.91,137.97,137.87,137.92,3130.0,136.621,136.6805,136.5814,136.6309,3130.0
2025-03-20 11:25:00,137.92,137.98,137.87,137.91,2169.0,136.6309,136.6904,136.5814,136.621,2169.0
2025-03-20 11:30:00,137.83,138.01,137.77,138.01,11330.0,136.5418,136.7201,136.4823,136.7201,11330.0
2025-03-20 11:35:00,138.08,138.45,138.07,138.33,5894.0,136.7894,137.156,136.7795,137.0371,5894.0
2025-03-20 11:40:00,138.35,138.43,138.23,138.38,5959.0,137.0569,137.1362,136.938,137.0866,5959.0
2025-03-20 11:45:00,138.38,138.39,138.19,138.2,4856.0,137.0866,137.0965,136.8984,136.9083,4856.0
2025-03-20 11:50:00,138.21,138.59,138.1,138.47,9636.0,136.9182,137.2947,136.8093,137.1758,9636.0
2025-03-20 11:55:00,138.47,138.66,138.38,138.6,7812.0,137.1758,137.364,137.0866,137.3046,7812.0
2025-03-20 12:00:00,138.54,138.71,138.48,138.68,8778.0,137.2451,137.4135,137.1857,137.3838,8778.0
2025-03-20 12:05:00,138.74,138.79,138.5,138.53,6007.0,137.4433,137.4928,137.2055,137.2352,6007.0
2025-03-20 12:10:00,138.48,138.59,138.48,138.53,1657.0,137.1857,137.2947,137.1857,137.2352,1657.0
2025-03-20 12:15:00,138.49,138.56,138.44,138.51,3813.0,137.1956,137.265,137.1461,137.2154,3813.0
2025-03-20 12:20:00,138.55,138.55,138.46,138.46,2012.0,137.255,137.255,137.1659,137.1659,2012.0
2025-03-20 12:25:00,138.49,138.63,138.36,138.59,10875.0,137.1956,137.3343,137.0668,137.2947,10875.0
2025-03-20 12:30:00,138.6,138.68,138.52,138.52,6083.0,137.3046,137.3838,137.2253,137.2253,6083.0
2025-03-20 12:35:00,138.51,138.57,138.43,138.43,2892.0,137.2154,137.2749,137.1362,137.1362,2892.0
2025-03-20 12:40:00,138.47,138.67,138.42,138.67,6184.0,137.1758,137.3739,137.1263,137.3739,6184.0
2025-03-20 12:45:00,138.69,138.69,138.5,138.5,6624.0,137.3937,137.3937,137.2055,137.2055,6624.0
2025-03-20 12:50:00,138.59,138.68,138.42,138.68,3481.0,137.2947,137.3838,137.1263,137.3838,3481.0
2025-03-20 12:55:00,138.63,138.73,138.62,138.68,1649.0,137.3343,137.4334,137.3244,137.3838,1649.0
2025-03-20 13:00:00,138.65,138.65,138.58,138.64,897.0,137.3541,137.3541,137.2848,137.3442,897.0
2025-03-20 13:05:00,138.65,138.7,138.62,138.7,3214.0,137.3541,137.4036,137.3244,137.4036,3214.0
2025-03-20 13:10:00,138.71,138.72,138.62,138.65,1307.0,137.4135,137.4235,137.3244,137.3541,1307.0
2025-03-20 13:15:00,138.63,138.66,138.58,138.58,2516.0,137.3343,137.364,137.2848,137.2848,2516.0
2025-03-20 13:20:00,138.57,138.65,138.47,138.47,3382.0,137.2749,137.3541,137.1758,137.1758,3382.0
2025-03-20 13:25:00,138.45,138.56,138.38,138.56,7510.0,137.156,137.265,137.0866,137.265,7510.0
2025-03-20 13:30:00,138.54,138.68,138.46,138.52,4960.0,137.2451,137.3838,137.1659,137.2253,4960.0
2025-03-20 13:35:00,138.53,138.61,138.47,138.61,2364.0,137.2352,137.3145,137.1758,137.3145,2364.0
2025-03-20 13:40:00,138.48,138.5,138.41,138.48,1544.0,137.1857,137.2055,137.1164,137.1857,1544.0
2025-03-20 13:45:00,138.5,138.54,138.45,138.49,1681.0,137.2055,137.2451,137.156,137.1956,1681.0
2025-03-20 13:50:00,138.5,138.55,138.45,138.49,2505.0,137.2055,137.255,137.156,137.1956,2505.0
2025-03-20 13:55:00,138.43,138.43,138.27,138.37,4082.0,137.1362,137.1362,136.9777,137.0767,4082.0
2025-03-20 14:00:00,138.32,138.4,138.27,138.33,4934.0,137.0272,137.1064,136.9777,137.0371,4934.0
2025-03-20 14:05:00,138.32,138.43,138.27,138.42,5281.0,137.0272,137.1362,136.9777,137.1263,5281.0
2025-03-20 14:10:00,138.41,138.5,138.38,138.39,5766.0,137.1164,137.2055,137.0866,137.0965,5766.0
2025-03-20 14:15:00,138.35,138.44,138.32,138.37,3544.0,137.0569,137.1461,137.0272,137.0767,3544.0
2025-03-20 14:20:00,138.37,138.52,138.34,138.47,5387.0,137.0767,137.2253,137.047,137.1758,5387.0
2025-03-20 14:25:00,138.46,138.66,138.46,138.62,4346.0,137.1659,137.364,137.1659,137.3244,4346.0
2025-03-20 14:30:00,138.64,138.68,138.55,138.64,2766.0,137.3442,137.3838,137.255,137.3442,2766.0
2025-03-20 14:35:00,138.61,138.7,138.59,138.65,2402.0,137.3145,137.4036,137.2947,137.3541,2402.0
2025-03-20 14:40:00,138.61,138.71,138.6,138.71,2950.0,137.3145,137.4135,137.3046,137.4135,2950.0
2025-03-20 14:45:00,138.7,138.75,138.62,138.75,4015.0,137.4036,137.4532,137.3244,137.4532,4015.0
2025-03-20 14:50:00,138.76,138.82,138.71,138.73,6497.0,137.4631,137.5225,137.4135,137.4334,6497.0
2025-03-20 14:55:00,138.75,138.82,138.71,138.72,5260.0,137.4532,137.5225,137.4135,137.4235,5260.0
2025-03-20 15:00:00,138.72,138.81,138.69,138.69,4908.0,137.4235,137.5126,137.3937,137.3937,4908.0
2025-03-20 15:05:00,138.69,138.78,138.54,138.54,4687.0,137.3937,137.4829,137.2451,137.2451,4687.0
2025-03-20 15:10:00,138.58,138.79,138.55,138.76,5519.0,137.2848,137.4928,137.255,137.4631,5519.0
2025-03-20 15:15:00,138.78,138.81,138.61,138.73,7045.0,137.4829,137.5126,137.3145,137.4334,7045.0
2025-03-20 15:20:00,138.73,138.8,138.7,138.8,5087.0,137.4334,137.5027,137.4036,137.5027,5087.0
2025-03-20 15:25:00,138.81,138.81,138.69,138.8,6722.0,137.5126,137.5126,137.3937,137.5027,6722.0
2025-03-20 15:30:00,138.76,138.8,138.69,138.76,16315.0,137.4631,137.5027,137.3937,137.4631,16315.0
2025-03-20 15:35:00,138.76,138.93,138.68,138.72,45538.0,137.4631,137.6315,137.3838,137.4235,45538.0
2025-03-20 15:40:00,138.72,138.92,138.71,138.86,11524.0,137.4235,137.6216,137.4135,137.5621,11524.0
2025-03-20 15:45:00,138.83,138.95,138.75,138.95,16348.0,137.5324,137.6513,137.4532,137.6513,16348.0
2025-03-20 15:50:00,138.96,139.31,138.96,139.31,33990.0,137.6612,138.0079,137.6612,138.0079,33990.0
2025-03-20 15:55:00,139.29,139.32,138.89,139.08,93095.0,137.9881,138.0178,137.5919,137.7801,93095.0
2025-03-21 09:30:00,139.08,139.59,139.08,139.18,427534.0,137.7801,138.2853,137.7801,137.8792,427534.0
2025-03-21 09:35:00,139.06,140.29,139.06,140.26,12266.0,137.7603,138.9788,137.7603,138.9491,12266.0
2025-03-21 09:40:00,140.24,140.25,138.91,138.91,15009.0,138.9292,138.9392,137.6117,137.6117,15009.0
2025-03-21 09:45:00,139.08,139.17,138.21,138.46,20185.0,137.7801,137.8692,136.9182,137.1659,20185.0
2025-03-21 09:50:00,138.57,138.74,138.39,138.6,13173.0,137.2749,137.4433,137.0965,137.3046,13173.0
2025-03-21 09:55:00,138.71,139.16,138.6,139.01,6377.0,137.4135,137.8593,137.3046,137.7107,6377.0
2025-03-21 10:00:00,139.08,139.12,138.33,138.41,11723.0,137.7801,137.8197,137.0371,137.1164,11723.0
2025-03-21 10:05:00,138.41,138.66,138.05,138.36,13408.0,137.1164,137.364,136.7597,137.0668,13408.0
2025-03-21 10:10:00,138.42,138.61,138.33,138.43,8092.0,137.1263,137.3145,137.0371,137.1362,8092.0
2025-03-21 10:15:00,138.5,138.77,138.48,138.57,9423.0,137.2055,137.473,137.1857,137.2749,9423.0
2025-03-21 10:20:00,138.7,138.73,138.41,138.41,12545.0,137.4036,137.4334,137.1164,137.1164,12545.0
2025-03-21 10:25:00,138.45,138.49,138.34,138.43,19725.0,137.156,137.1956,137.047,137.1362,19725.0
2025-03-21 10:30:00,138.43,138.47,138.02,138.1,12737.0,137.1362,137.1758,136.73,136.8093,12737.0
2025-03-21 10:35:00,138.1,138.23,137.95,138.19,9939.0,136.8093,136.938,136.6607,136.8984,9939.0
2025-03-21 10:40:00,138.12,138.26,138.07,138.09,3942.0,136.8291,136.9678,136.7795,136.7993,3942.0
2025-03-21 10:45:00,138.09,138.43,138.09,138.43,3145.0,136.7993,137.1362,136.7993,137.1362,3145.0
2025-03-21 10:50:00,138.44,138.58,138.44,138.58,2575.0,137.1461,137.2848,137.1461,137.2848,2575.0
2025-03-21 10:55:00,138.53,138.66,138.53,138.59,5299.0,137.2352,137.364,137.2352,137.2947,5299.0
2025-03-21 11:00:00,138.52,138.67,138.47,138.56,5180.0,137.2253,137.3739,137.1758,137.265,5180.0
2025-03-21 11:05:00,138.62,138.64,138.5,138.64,5735.0,137.3244,137.3442,137.2055,137.3442,5735.0
2025-03-21 11:10:00,138.68,138.68,138.45,138.46,3529.0,137.3838,137.3838,137.156,137.1659,3529.0
2025-03-21 11:15:00,138.47,138.58,138.47,138.49,1551.0,137.1758,137.2848,137.1758,137.1956,1551.0
2025-03-21 11:20:00,138.5,138.57,138.44,138.52,5221.0,137.2055,137.2749,137.1461,137.2253,5221.0
2025-03-21 11:25:00,138.56,138.67,138.56,138.59,3482.0,137.265,137.3739,137.265,137.2947,3482.0
2025-03-21 11:30:00,138.56,138.61,138.44,138.46,4722.0,137.265,137.3145,137.1461,137.1659,4722.0
2025-03-21 11:35:00,138.48,138.57,138.41,138.47,4948.0,137.1857,137.2749,137.1164,137.1758,4948.0
2025-03-21 11:40:00,138.47,138.5,138.38,138.46,4229.0,137.1758,137.2055,137.0866,137.1659,4229.0
2025-03-21 11:45:00,138.49,138.52,138.36,138.38,5195.0,137.1956,137.2253,137.0668,137.0866,5195.0
2025-03-21 11:50:00,138.32,138.35,138.29,138.29,2222.0,137.0272,137.0569,136.9975,136.9975,2222.0
2025-03-21 11:55:00,138.21,138.41,138.2,138.32,4457.0,136.9182,137.1164,136.9083,137.0272,4457.0
2025-03-21 12:00:00,138.3,138.3,138.19,138.29,4437.0,137.0074,137.0074,136.8984,136.9975,4437.0
2025-03-21 12:05:00,138.26,138.36,138.12,138.3,3931.0,136.9678,137.0668,136.8291,137.0074,3931.0
2025-03-21 12:10:00,138.33,138.33,138.23,138.23,1462.0,137.0371,137.0371,136.938,136.938,1462.0
2025-03-21 12:15:00,138.24,138.36,138.23,138.27,5397.0,136.9479,137.0668,136.938,136.9777,5397.0
2025-03-21 12:20:00,138.34,138.43,138.33,138.39,5330.0,137.047,137.1362,137.0371,137.0965,5330.0
2025-03-21 12:25:00,138.37,138.44,138.3,138.32,6243.0,137.0767,137.1461,137.0074,137.0272,6243.0
2025-03-21 12:30:00,138.27,138.3,138.2,138.21,2718.0,136.9777,137.0074,136.9083,136.9182,2718.0
2025-03-21 12:35:00,138.21,138.42,138.21,138.42,5119.0,136.9182,137.1263,136.9182,137.1263,5119.0
2025-03-21 12:40:00,138.4,138.43,138.36,138.37,3240.0,137.1064,137.1362,137.0668,137.0767,3240.0
2025-03-21 12:45:00,138.4,138.51,138.4,138.43,5623.0,137.1064,137.2154,137.1064,137.1362,5623.0
2025-03-21 12:50:00,138.42,138.42,138.36,138.39,2507.0,137.1263,137.1263,137.0668,137.0965,2507.0
2025-03-21 12:55:00,138.36,138.49,138.34,138.47,3796.0,137.0668,137.1956,137.047,137.1758,3796.0
2025-03-21 13:00:00,138.47,138.55,138.43,138.54,1985.0,137.1758,137.255,137.1362,137.2451,1985.0
2025-03-21 13:05:00,138.54,138.57,138.46,138.57,5128.0,137.2451,137.2749,137.1659,137.2749,5128.0
2025-03-21 13:10:00,138.56,138.59,138.46,138.55,4842.0,137.265,137.2947,137.1659,137.255,4842.0
2025-03-21 13:15:00,138.49,138.59,138.46,138.47,3813.0,137.1956,137.2947,137.1659,137.1758,3813.0
2025-03-21 13:20:00,138.46,138.53,138.37,138.5,5335.0,137.1659,137.2352,137.0767,137.2055,5335.0
2025-03-21 13:25:00,138.47,138.51,138.26,138.38,2869.0,137.1758,137.2154,136.9678,137.0866,2869.0
2025-03-21 13:30:00,138.34,138.42,138.28,138.33,4143.0,137.047,137.1263,136.9876,137.0371,4143.0
2025-03-21 13:35:00,138.33,138.39,138.3,138.39,4485.0,137.0371,137.0965,137.0074,137.0965,4485.0
2025-03-21 13:40:00,138.35,138.55,138.34,138.53,5526.0,137.0569,137.255,137.047,137.2352,5526.0
2025-03-21 13:45:00,138.52,138.68,138.51,138.66,5307.0,137.2253,137.3838,137.2154,137.364,5307.0
2025-03-21 13:50:00,138.62,138.75,138.62,138.67,5623.0,137.3244,137.4532,137.3244,137.3739,5623.0
2025-03-21 13:55:00,138.65,138.67,138.51,138.53,3571.0,137.3541,137.3739,137.2154,137.2352,3571.0
2025-03-21 14:00:00,138.54,138.6,138.4,138.4,7072.0,137.2451,137.3046,137.1064,137.1064,7072.0
2025-03-21 14:05:00,138.43,138.46,138.33,138.39,5535.0,137.1362,137.1659,137.0371,137.0965,5535.0
2025-03-21 14:10:00,138.39,138.43,138.24,138.24,5343.0,137.0965,137.1362,136.9479,136.9479,5343.0
2025-03-21 14:15:00,138.25,138.33,138.23,138.25,8254.0,136.9578,137.0371,136.938,136.9578,8254.0
2025-03-21 14:20:00,138.3,138.39,138.22,138.22,13968.0,137.0074,137.0965,136.9281,136.9281,13968.0
2025-03-21 14:25:00,138.22,138.24,138.15,138.16,5738.0,136.9281,136.9479,136.8588,136.8687,5738.0
2025-03-21 14:30:00,138.19,138.2,138.05,138.05,11467.0,136.8984,136.9083,136.7597,136.7597,11467.0
2025-03-21 14:35:00,138.02,138.18,138.02,138.12,6462.0,136.73,136.8885,136.73,136.8291,6462.0
2025-03-21 14:40:00,138.09,138.18,138.06,138.14,9132.0,136.7993,136.8885,136.7696,136.8489,9132.0
2025-03-21 14:45:00,138.12,138.18,137.89,138.09,18495.0,136.8291,136.8885,136.6012,136.7993,18495.0
2025-03-21 14:50:00,138.06,138.12,138.0,138.09,11186.0,136.7696,136.8291,136.7102,136.7993,11186.0
2025-03-21 14:55:00,138.06,138.08,137.85,137.85,14204.0,136.7696,136.7894,136.5616,136.5616,14204.0
2025-03-21 15:00:00,137.89,137.92,137.71,137.77,18907.0,136.6012,136.6309,136.4229,136.4823,18907.0
2025-03-21 15:05:00,137.8,137.91,137.74,137.78,15104.0,136.5121,136.621,136.4526,136.4922,15104.0
2025-03-21 15:10:00,137.8,137.84,137.7,137.79,16845.0,136.5121,136.5517,136.413,136.5021,16845.0
2025-03-21 15:15:00,137.79,137.79,137.7,137.77,17344.0,136.5021,136.5021,136.413,136.4823,17344.0
2025-03-21 15:20:00,137.75,137.83,137.71,137.83,16639.0,136.4625,136.5418,136.4229,136.5418,16639.0
2025-03-21 15:25:00,137.8,137.8,137.62,137.63,37726.0,136.5121,136.5121,136.3337,136.3436,37726.0
2025-03-21 15:30:00,137.6,137.66,137.45,137.59,31814.0,136.3139,136.3734,136.1653,136.304,31814.0
2025-03-21 15:35:00,137.57,137.77,137.49,137.68,16665.0,136.2842,136.4823,136.205,136.3932,16665.0
2025-03-21 15:40:00,137.69,137.95,137.69,137.95,38125.0,136.4031,136.6607,136.4031,136.6607,38125.0
2025-03-21 15:45:00,137.93,138.16,137.67,137.78,53023.0,136.6408,136.8687,136.3833,136.4922,53023.0
2025-03-21 15:50:00,137.81,137.89,137.44,137.71,63249.0,136.522,136.6012,136.1554,136.4229,63249.0
2025-03-21 15:55:00,137.75,138.76,137.73,138.63,448791.0,136.4625,137.4631,136.4427,137.3343,448791.0
2025-03-24 09:30:00,138.31,139.04,138.2,139.04,25886.0,137.0173,137.7405,136.9083,137.7405,25886.0
2025-03-24 09:35:00,139.06,139.17,138.49,138.65,3736.0,137.7603,137.8692,137.1956,137.3541,3736.0
2025-03-24 09:40:00,138.65,139.18,138.65,138.92,5486.0,137.3541,137.8792,137.3541,137.6216,5486.0
2025-03-24 09:45:00,139.19,139.2,138.72,138.81,6490.0,137.8891,137.899,137.4235,137.5126,6490.0
2025-03-24 09:50:00,138.82,138.83,138.54,138.6,6728.0,137.5225,137.5324,137.2451,137.3046,6728.0
2025-03-24 09:55:00,138.62,138.68,138.49,138.59,15224.0,137.3244,137.3838,137.1956,137.2947,15224.0
2025-03-24 10:00:00,138.6,138.69,138.38,138.41,10755.0,137.3046,137.3937,137.0866,137.1164,10755.0
2025-03-24 10:05:00,138.41,138.5,138.32,138.42,5203.0,137.1164,137.2055,137.0272,137.1263,5203.0
2025-03-24 10:10:00,138.49,138.53,138.31,138.32,7670.0,137.1956,137.2352,137.0173,137.0272,7670.0
2025-03-24 10:15:00,138.3,138.32,138.17,138.25,7089.0,137.0074,137.0272,136.8786,136.9578,7089.0
2025-03-24 10:20:00,138.19,138.28,138.07,138.08,8940.0,136.8984,136.9876,136.7795,136.7894,8940.0
2025-03-24 10:25:00,138.07,138.13,137.74,137.75,9217.0,136.7795,136.839,136.4526,136.4625,9217.0
2025-03-24 10:30:00,137.69,137.74,137.36,137.46,10770.0,136.4031,136.4526,136.0762,136.1752,10770.0
2025-03-24 10:35:00,137.47,137.73,137.45,137.61,19116.0,136.1851,136.4427,136.1653,136.3238,19116.0
2025-03-24 10:40:00,137.6,137.69,137.5,137.57,11301.0,136.3139,136.4031,136.2149,136.2842,11301.0
2025-03-24 10:45:00,137.52,137.96,137.52,137.96,7155.0,136.2347,136.6706,136.2347,136.6706,7155.0
2025-03-24 10:50:00,137.9,137.92,137.78,137.92,5017.0,136.6111,136.6309,136.4922,136.6309,5017.0
2025-03-24 10:55:00,137.96,138.27,137.96,138.14,8723.0,136.6706,136.9777,136.6706,136.8489,8723.0
2025-03-24 11:00:00,138.12,138.21,138.03,138.03,13834.0,136.8291,136.9182,136.7399,136.7399,13834.0
2025-03-24 11:05:00,138.14,138.14,137.9,138.02,6905.0,136.8489,136.8489,136.6111,136.73,6905.0
2025-03-24 11:10:00,137.98,138.07,137.82,138.01,10254.0,136.6904,136.7795,136.5319,136.7201,10254.0
2025-03-24 11:15:00,138.0,138.18,137.94,138.03,5843.0,136.7102,136.8885,136.6507,136.7399,5843.0
2025-03-24 11:20:00,138.03,138.24,137.97,138.13,7842.0,136.7399,136.9479,136.6805,136.839,7842.0
2025-03-24 11:25:00,138.21,138.32,138.12,138.14,7527.0,136.9182,137.0272,136.8291,136.8489,7527.0
2025-03-24 11:30:00,138.23,138.23,137.97,138.03,7633.0,136.938,136.938,136.6805,136.7399,7633.0
2025-03-24 11:35:00,138.01,138.43,138.0,138.35,20127.0,136.7201,137.1362,136.7102,137.0569,20127.0
2025-03-24 11:40:00,138.25,138.41,138.19,138.33,3562.0,136.9578,137.1164,136.8984,137.0371,3562.0
2025-03-24 11:45:00,138.3,138.55,138.26,138.36,32590.0,137.0074,137.255,136.9678,137.0668,32590.0
2025-03-24 11:50:00,138.31,138.37,138.19,138.34,3709.0,137.0173,137.0767,136.8984,137.047,3709.0
2025-03-24 11:55:00,138.35,138.35,138.16,138.2,8541.0,137.0569,137.0569,136.8687,136.9083,8541.0
2025-03-24 12:00:00,138.24,138.24,137.96,137.96,16127.0,136.9479,136.9479,136.6706,136.6706,16127.0
2025-03-24 12:05:00,137.94,138.17,137.93,138.02,16220.0,136.6507,136.8786,136.6408,136.73,16220.0
2025-03-24 12:10:00,138.06,138.25,138.06,138.24,6612.0,136.7696,136.9578,136.7696,136.9479,6612.0
2025-03-24 12:15:00,138.21,138.31,138.18,138.18,5034.0,136.9182,137.0173,136.8885,136.8885,5034.0
2025-03-24 12:20:00,138.18,138.25,138.12,138.21,4067.0,136.8885,136.9578,136.8291,136.9182,4067.0
2025-03-24 12:25:00,138.16,138.3,138.14,138.22,7915.0,136.8687,137.0074,136.8489,136.9281,7915.0
2025-03-24 12:30:00,138.25,138.36,138.25,138.36,6397.0,136.9578,137.0668,136.9578,137.0668,6397.0
2025-03-24 12:35:00,138.3,138.3,138.08,138.08,6177.0,137.0074,137.0074,136.7894,136.7894,6177.0
2025-03-24 12:40:00,138.04,138.14,138.0,138.09,7989.0,136.7498,136.8489,136.7102,136.7993,7989.0
2025-03-24 12:45:00,138.08,138.08,137.96,137.99,4723.0,136.7894,136.7894,136.6706,136.7003,4723.0
2025-03-24 12:50:00,138.05,138.12,137.98,138.12,7060.0,136.7597,136.8291,136.6904,136.8291,7060.0
2025-03-24 12:55:00,138.06,138.11,138.02,138.09,2398.0,136.7696,136.8192,136.73,136.7993,2398.0
2025-03-24 13:00:00,138.13,138.15,137.89,137.89,4479.0,136.839,136.8588,136.6012,136.6012,4479.0
2025-03-24 13:05:00,137.89,137.89,137.79,137.87,4046.0,136.6012,136.6012,136.5021,136.5814,4046.0
2025-03-24 13:10:00,137.81,137.85,137.77,137.78,8374.0,136.522,136.5616,136.4823,136.4922,8374.0
2025-03-24 13:15:00,137.77,138.01,137.77,137.92,11512.0,136.4823,136.7201,136.4823,136.6309,11512.0
2025-03-24 13:20:00,137.97,138.0,137.89,137.93,2591.0,136.6805,136.7102,136.6012,136.6408,2591.0
2025-03-24 13:25:00,137.96,138.16,137.94,138.01,15827.0,136.6706,136.8687,136.6507,136.7201,15827.0
2025-03-24 13:30:00,138.02,138.09,138.0,138.0,2556.0,136.73,136.7993,136.7102,136.7102,2556.0
2025-03-24 13:35:00,138.0,138.05,137.88,137.88,2438.0,136.7102,136.7597,136.5913,136.5913,2438.0
2025-03-24 13:40:00,137.89,137.95,137.83,137.84,3087.0,136.6012,136.6607,136.5418,136.5517,3087.0
2025-03-24 13:45:00,137.84,137.88,137.74,137.81,4285.0,136.5517,136.5913,136.4526,136.522,4285.0
2025-03-24 13:50:00,137.82,137.87,137.78,137.87,2797.0,136.5319,136.5814,136.4922,136.5814,2797.0
2025-03-24 13:55:00,137.84,137.91,137.83,137.9,3673.0,136.5517,136.621,136.5418,136.6111,3673.0
2025-03-24 14:00:00,137.9,137.97,137.72,137.78,7103.0,136.6111,136.6805,136.4328,136.4922,7103.0
2025-03-24 14:05:00,137.8,137.82,137.73,137.76,4429.0,136.5121,136.5319,136.4427,136.4724,4429.0
2025-03-24 14:10:00,137.77,137.81,137.7,137.81,5994.0,136.4823,136.522,136.413,136.522,5994.0
2025-03-24 14:15:00,137.79,137.79,137.61,137.61,3826.0,136.5021,136.5021,136.3238,136.3238,3826.0
2025-03-24 14:20:00,137.62,137.68,137.56,137.56,4737.0,136.3337,136.3932,136.2743,136.2743,4737.0
2025-03-24 14:25:00,137.52,137.53,137.14,137.15,10884.0,136.2347,136.2446,135.8582,135.8681,10884.0
2025-03-24 14:30:00,137.21,137.51,137.1,137.48,12275.0,135.9276,136.2248,135.8186,136.195,12275.0
2025-03-24 14:35:00,137.5,137.63,137.49,137.62,5811.0,136.2149,136.3436,136.205,136.3337,5811.0
2025-03-24 14:40:00,137.66,137.68,137.57,137.66,4152.0,136.3734,136.3932,136.2842,136.3734,4152.0
2025-03-24 14:45:00,137.67,137.71,137.56,137.62,4778.0,136.3833,136.4229,136.2743,136.3337,4778.0
2025-03-24 14:50:00,137.6,137.67,137.56,137.59,11311.0,136.3139,136.3833,136.2743,136.304,11311.0
2025-03-24 14:55:00,137.61,137.66,137.56,137.58,4080.0,136.3238,136.3734,136.2743,136.2941,4080.0
2025-03-24 15:00:00,137.61,137.81,137.6,137.78,7643.0,136.3238,136.522,136.3139,136.4922,7643.0
2025-03-24 15:05:00,137.76,137.83,137.72,137.73,12747.0,136.4724,136.5418,136.4328,136.4427,12747.0
2025-03-24 15:10:00,137.73,137.84,137.73,137.84,4606.0,136.4427,136.5517,136.4427,136.5517,4606.0
2025-03-24 15:15:00,137.82,137.83,137.75,137.8,6572.0,136.5319,136.5418,136.4625,136.5121,6572.0
2025-03-24 15:20:00,137.79,137.89,137.79,137.88,7747.0,136.5021,136.6012,136.5021,136.5913,7747.0
2025-03-24 15:25:00,137.87,137.96,137.82,137.84,6866.0,136.5814,136.6706,136.5319,136.5517,6866.0
2025-03-24 15:30:00,137.87,137.99,137.87,137.99,5549.0,136.5814,136.7003,136.5814,136.7003,5549.0
2025-03-24 15:35:00,138.0,138.18,137.96,138.15,14808.0,136.7102,136.8885,136.6706,136.8588,14808.0
2025-03-24 15:40:00,138.1,138.14,137.92,137.94,4505.0,136.8093,136.8489,136.6309,136.6507,4505.0
2025-03-24 15:45:00,137.95,137.97,137.73,137.97,18429.0,136.6607,136.6805,136.4427,136.6805,18429.0
2025-03-24 15:50:00,137.97,138.01,137.71,137.84,26299.0,136.6805,136.7201,136.4229,136.5517,26299.0
2025-03-24 15:55:00,137.84,137.88,137.57,137.8,99436.0,136.5517,136.5913,136.2842,136.5121,99436.0
2025-03-25 09:30:00,137.75,137.75,136.28,136.33,27197.0,136.4625,136.4625,135.0063,135.0558,27197.0
2025-03-25 09:35:00,136.33,136.5,135.99,136.5,10563.0,135.0558,135.2242,134.719,135.2242,10563.0
2025-03-25 09:40:00,136.52,137.0,136.45,136.94,12850.0,135.244,135.7195,135.1747,135.6601,12850.0
2025-03-25 09:45:00,136.9,137.06,136.85,136.87,4525.0,135.6205,135.779,135.5709,135.5907,4525.0
2025-03-25 09:50:00,136.94,137.17,136.88,136.97,8513.0,135.6601,135.8879,135.6007,135.6898,8513.0
2025-03-25 09:55:00,136.96,136.96,136.64,136.69,5876.0,135.6799,135.6799,135.3629,135.4124,5876.0
2025-03-25 10:00:00,136.62,136.93,136.57,136.69,11488.0,135.3431,135.6502,135.2936,135.4124,11488.0
2025-03-25 10:05:00,136.67,136.67,136.36,136.44,10876.0,135.3926,135.3926,135.0855,135.1648,10876.0
2025-03-25 10:10:00,136.43,136.67,136.42,136.62,8674.0,135.1549,135.3926,135.145,135.3431,8674.0
2025-03-25 10:15:00,136.71,137.12,136.7,137.01,6627.0,135.4322,135.8384,135.4223,135.7294,6627.0
2025-03-25 10:20:00,137.05,137.12,137.02,137.09,2250.0,135.7691,135.8384,135.7393,135.8087,2250.0
2025-03-25 10:25:00,137.02,137.03,136.9,136.94,16617.0,135.7393,135.7493,135.6205,135.6601,16617.0
2025-03-25 10:30:00,136.94,136.96,136.83,136.88,4072.0,135.6601,135.6799,135.5511,135.6007,4072.0
2025-03-25 10:35:00,136.84,136.89,136.36,136.51,28669.0,135.561,135.6106,135.0855,135.2341,28669.0
2025-03-25 10:40:00,136.52,136.57,136.41,136.49,10466.0,135.244,135.2936,135.135,135.2143,10466.0
2025-03-25 10:45:00,136.5,136.82,136.44,136.82,4633.0,135.2242,135.5412,135.1648,135.5412,4633.0
2025-03-25 10:50:00,136.73,136.91,136.73,136.91,5626.0,135.4521,135.6304,135.4521,135.6304,5626.0
2025-03-25 10:55:00,136.96,137.2,136.96,137.11,4021.0,135.6799,135.9177,135.6799,135.8285,4021.0
2025-03-25 11:00:00,137.06,137.06,136.87,136.92,3360.0,135.779,135.779,135.5907,135.6403,3360.0
2025-03-25 11:05:00,136.96,137.05,136.88,136.88,11229.0,135.6799,135.7691,135.6007,135.6007,11229.0
2025-03-25 11:10:00,136.9,136.99,136.86,136.94,4210.0,135.6205,135.7096,135.5808,135.6601,4210.0
2025-03-25 11:15:00,136.98,137.09,136.94,137.05,2106.0,135.6997,135.8087,135.6601,135.7691,2106.0
2025-03-25 11:20:00,137.04,137.04,136.96,136.97,8420.0,135.7592,135.7592,135.6799,135.6898,8420.0
2025-03-25 11:25:00,136.97,137.12,136.97,137.12,5706.0,135.6898,135.8384,135.6898,135.8384,5706.0
2025-03-25 11:30:00,137.11,137.37,137.08,137.37,5962.0,135.8285,136.0861,135.7988,136.0861,5962.0
2025-03-25 11:35:00,137.37,137.43,137.3,137.31,4118.0,136.0861,136.1455,136.0167,136.0266,4118.0
2025-03-25 11:40:00,137.38,137.41,137.17,137.27,5663.0,136.096,136.1257,135.8879,135.987,5663.0
2025-03-25 11:45:00,137.27,137.27,136.99,137.04,2442.0,135.987,135.987,135.7096,135.7592,2442.0
2025-03-25 11:50:00,137.07,137.12,136.79,136.98,29129.0,135.7889,135.8384,135.5115,135.6997,29129.0
2025-03-25 11:55:00,136.96,137.17,136.95,137.07,2941.0,135.6799,135.8879,135.67,135.7889,2941.0
2025-03-25 12:00:00,136.99,137.12,136.99,137.03,1658.0,135.7096,135.8384,135.7096,135.7493,1658.0
2025-03-25 12:05:00,137.12,137.12,137.02,137.09,4182.0,135.8384,135.8384,135.7393,135.8087,4182.0
2025-03-25 12:10:00,137.1,137.23,137.1,137.23,4536.0,135.8186,135.9474,135.8186,135.9474,4536.0
2025-03-25 12:15:00,137.24,137.31,137.18,137.31,3075.0,135.9573,136.0266,135.8978,136.0266,3075.0
2025-03-25 12:20:00,137.31,137.34,137.24,137.3,4327.0,136.0266,136.0564,135.9573,136.0167,4327.0
2025-03-25 12:25:00,137.34,137.34,137.15,137.27,6969.0,136.0564,136.0564,135.8681,135.987,6969.0
2025-03-25 12:30:00,137.3,137.31,137.21,137.23,9572.0,136.0167,136.0266,135.9276,135.9474,9572.0
2025-03-25 12:35:00,137.25,137.27,137.07,137.09,5290.0,135.9672,135.987,135.7889,135.8087,5290.0
2025-03-25 12:40:00,137.12,137.34,137.1,137.32,9632.0,135.8384,136.0564,135.8186,136.0365,9632.0
2025-03-25 12:45:00,137.34,137.34,137.19,137.24,3534.0,136.0564,136.0564,135.9078,135.9573,3534.0
2025-03-25 12:50:00,137.24,137.24,137.12,137.16,6653.0,135.9573,135.9573,135.8384,135.878,6653.0
2025-03-25 12:55:00,137.12,137.22,137.05,137.19,2425.0,135.8384,135.9375,135.7691,135.9078,2425.0
2025-03-25 13:00:00,137.19,137.2,137.11,137.14,2241.0,135.9078,135.9177,135.8285,135.8582,2241.0
2025-03-25 13:05:00,137.12,137.15,137.08,137.11,1753.0,135.8384,135.8681,135.7988,135.8285,1753.0
2025-03-25 13:10:00,137.12,137.25,137.12,137.25,2505.0,135.8384,135.9672,135.8384,135.9672,2505.0
2025-03-25 13:15:00,137.3,137.48,137.3,137.36,5428.0,136.0167,136.195,136.0167,136.0762,5428.0
2025-03-25 13:20:00,137.3,137.37,137.29,137.33,1166.0,136.0167,136.0861,136.0068,136.0464,1166.0
2025-03-25 13:25:00,137.36,137.54,137.33,137.52,3194.0,136.0762,136.2545,136.0464,136.2347,3194.0
2025-03-25 13:30:00,137.48,137.48,137.34,137.34,2772.0,136.195,136.195,136.0564,136.0564,2772.0
2025-03-25 13:35:00,137.32,137.38,137.32,137.35,3491.0,136.0365,136.096,136.0365,136.0663,3491.0
2025-03-25 13:40:00,137.41,137.54,137.38,137.52,5227.0,136.1257,136.2545,136.096,136.2347,5227.0
2025-03-25 13:45:00,137.57,137.63,137.52,137.62,4662.0,136.2842,136.3436,136.2347,136.3337,4662.0
2025-03-25 13:50:00,137.54,137.6,137.52,137.6,1214.0,136.2545,136.3139,136.2347,136.3139,1214.0
2025-03-25 13:55:00,137.58,137.76,137.58,137.64,5180.0,136.2941,136.4724,136.2941,136.3535,5180.0
2025-03-25 14:00:00,137.63,137.66,137.55,137.59,2693.0,136.3436,136.3734,136.2644,136.304,2693.0
2025-03-25 14:05:00,137.59,137.59,137.41,137.52,7928.0,136.304,136.304,136.1257,136.2347,7928.0
2025-03-25 14:10:00,137.55,137.57,137.48,137.49,5176.0,136.2644,136.2842,136.195,136.205,5176.0
2025-03-25 14:15:00,137.52,137.52,137.33,137.43,4449.0,136.2347,136.2347,136.0464,136.1455,4449.0
2025-03-25 14:20:00,137.44,137.53,137.42,137.45,8813.0,136.1554,136.2446,136.1356,136.1653,8813.0
2025-03-25 14:25:00,137.47,137.51,137.39,137.4,6788.0,136.1851,136.2248,136.1059,136.1158,6788.0
2025-03-25 14:30:00,137.44,137.44,137.35,137.4,7480.0,136.1554,136.1554,136.0663,136.1158,7480.0
2025-03-25 14:35:00,137.41,137.46,137.4,137.45,4230.0,136.1257,136.1752,136.1158,136.1653,4230.0
2025-03-25 14:40:00,137.48,137.51,137.33,137.36,15251.0,136.195,136.2248,136.0464,136.0762,15251.0
2025-03-25 14:45:00,137.38,137.41,137.34,137.37,7291.0,136.096,136.1257,136.0564,136.0861,7291.0
2025-03-25 14:50:00,137.4,137.41,137.29,137.31,8485.0,136.1158,136.1257,136.0068,136.0266,8485.0
2025-03-25 14:55:00,137.28,137.31,137.18,137.24,9356.0,135.9969,136.0266,135.8978,135.9573,9356.0
2025-03-25 15:00:00,137.23,137.28,137.15,137.21,6133.0,135.9474,135.9969,135.8681,135.9276,6133.0
2025-03-25 15:05:00,137.2,137.3,137.13,137.27,7328.0,135.9177,136.0167,135.8483,135.987,7328.0
2025-03-25 15:10:00,137.27,137.27,136.95,136.98,10152.0,135.987,135.987,135.67,135.6997,10152.0
2025-03-25 15:15:00,137.01,137.15,137.0,137.11,9443.0,135.7294,135.8681,135.7195,135.8285,9443.0
2025-03-25 15:20:00,137.11,137.12,137.02,137.07,9487.0,135.8285,135.8384,135.7393,135.7889,9487.0
2025-03-25 15:25:00,137.04,137.05,136.89,136.9,7084.0,135.7592,135.7691,135.6106,135.6205,7084.0
2025-03-25 15:30:00,136.92,136.98,136.87,136.88,11615.0,135.6403,135.6997,135.5907,135.6007,11615.0
2025-03-25 15:35:00,136.87,137.31,136.75,137.11,46064.0,135.5907,136.0266,135.4719,135.8285,46064.0
2025-03-25 15:40:00,137.16,137.21,137.09,137.09,6079.0,135.878,135.9276,135.8087,135.8087,6079.0
2025-03-25 15:45:00,137.1,137.15,136.95,137.07,16087.0,135.8186,135.8681,135.67,135.7889,16087.0
2025-03-25 15:50:00,137.04,137.04,136.78,136.96,29976.0,135.7592,135.7592,135.5016,135.6799,29976.0
2025-03-25 15:55:00,136.92,137.04,136.68,137.01,81071.0,135.6403,135.7592,135.4025,135.7294,81071.0
2025-03-26 09:30:00,137.27,138.04,137.24,137.69,36236.0,135.987,136.7498,135.9573,136.4031,36236.0
2025-03-26 09:35:00,137.55,137.74,137.28,137.74,7981.0,136.2644,136.4526,135.9969,136.4526,7981.0
2025-03-26 09:40:00,137.54,138.11,137.53,138.11,11430.0,136.2545,136.8192,136.2446,136.8192,11430.0
2025-03-26 09:45:00,138.03,138.25,137.97,138.2,7386.0,136.7399,136.9578,136.6805,136.9083,7386.0
2025-03-26 09:50:00,138.24,138.44,138.21,138.33,9970.0,136.9479,137.1461,136.9182,137.0371,9970.0
2025-03-26 09:55:00,138.34,138.66,138.33,138.35,15441.0,137.047,137.364,137.0371,137.0569,15441.0
2025-03-26 10:00:00,138.35,138.61,138.18,138.44,18509.0,137.0569,137.3145,136.8885,137.1461,18509.0
2025-03-26 10:05:00,138.43,138.43,138.03,138.08,16350.0,137.1362,137.1362,136.7399,136.7894,16350.0
2025-03-26 10:10:00,138.12,138.5,138.06,138.35,13125.0,136.8291,137.2055,136.7696,137.0569,13125.0
2025-03-26 10:15:00,138.45,138.62,138.45,138.5,3829.0,137.156,137.3244,137.156,137.2055,3829.0
2025-03-26 10:20:00,138.55,138.97,138.52,138.75,11704.0,137.255,137.6711,137.2253,137.4532,11704.0
2025-03-26 10:25:00,138.72,138.8,138.56,138.6,3438.0,137.4235,137.5027,137.265,137.3046,3438.0
2025-03-26 10:30:00,138.56,138.7,138.49,138.61,6452.0,137.265,137.4036,137.1956,137.3145,6452.0
2025-03-26 10:35:00,138.61,138.66,138.38,138.56,58431.0,137.3145,137.364,137.0866,137.265,58431.0
2025-03-26 10:40:00,138.53,138.73,138.39,138.72,45669.0,137.2352,137.4334,137.0965,137.4235,45669.0
2025-03-26 10:45:00,138.72,138.86,138.43,138.5,69626.0,137.4235,137.5621,137.1362,137.2055,69626.0
2025-03-26 10:50:00,138.54,138.59,138.25,138.37,25705.0,137.2451,137.2947,136.9578,137.0767,25705.0
2025-03-26 10:55:00,138.41,138.56,138.31,138.56,4937.0,137.1164,137.265,137.0173,137.265,4937.0
2025-03-26 11:00:00,138.56,138.63,138.5,138.56,7184.0,137.265,137.3343,137.2055,137.265,7184.0
2025-03-26 11:05:00,138.56,138.62,138.53,138.56,15987.0,137.265,137.3244,137.2352,137.265,15987.0
2025-03-26 11:10:00,138.52,138.61,138.52,138.58,10882.0,137.2253,137.3145,137.2253,137.2848,10882.0
2025-03-26 11:15:00,138.62,138.68,138.52,138.59,11906.0,137.3244,137.3838,137.2253,137.2947,11906.0
2025-03-26 11:20:00,138.55,138.58,138.48,138.55,6534.0,137.255,137.2848,137.1857,137.255,6534.0
2025-03-26 11:25:00,138.58,138.69,138.58,138.62,7222.0,137.2848,137.3937,137.2848,137.3244,7222.0
2025-03-26 11:30:00,138.66,138.67,138.51,138.54,4590.0,137.364,137.3739,137.2154,137.2451,4590.0
2025-03-26 11:35:00,138.57,138.66,138.56,138.65,6543.0,137.2749,137.364,137.265,137.3541,6543.0
2025-03-26 11:40:00,138.62,138.63,138.55,138.56,6301.0,137.3244,137.3343,137.255,137.265,6301.0
2025-03-26 11:45:00,138.57,138.62,138.54,138.59,5930.0,137.2749,137.3244,137.2451,137.2947,5930.0
2025-03-26 11:50:00,138.59,138.83,138.59,138.81,24752.0,137.2947,137.5324,137.2947,137.5126,24752.0
2025-03-26 11:55:00,138.82,138.92,138.76,138.87,13350.0,137.5225,137.6216,137.4631,137.5721,13350.0
2025-03-26 12:00:00,138.85,138.99,138.85,138.94,9905.0,137.5522,137.6909,137.5522,137.6414,9905.0
2025-03-26 12:05:00,138.91,138.93,138.84,138.85,3489.0,137.6117,137.6315,137.5423,137.5522,3489.0
2025-03-26 12:10:00,138.91,138.93,138.84,138.9,6330.0,137.6117,137.6315,137.5423,137.6018,6330.0
2025-03-26 12:15:00,138.9,139.06,138.87,139.05,13073.0,137.6018,137.7603,137.5721,137.7504,13073.0
2025-03-26 12:20:00,139.08,139.1,138.65,138.66,10930.0,137.7801,137.7999,137.3541,137.364,10930.0
2025-03-26 12:25:00,138.66,138.78,138.54,138.77,21785.0,137.364,137.4829,137.2451,137.473,21785.0
2025-03-26 12:30:00,138.75,138.84,138.7,138.84,9095.0,137.4532,137.5423,137.4036,137.5423,9095.0
2025-03-26 12:35:00,138.88,138.93,138.79,138.87,2660.0,137.582,137.6315,137.4928,137.5721,2660.0
2025-03-26 12:40:00,138.82,138.95,138.81,138.89,13200.0,137.5225,137.6513,137.5126,137.5919,13200.0
2025-03-26 12:45:00,138.9,139.01,138.89,138.97,7322.0,137.6018,137.7107,137.5919,137.6711,7322.0
2025-03-26 12:50:00,139.0,139.03,138.96,138.97,717.0,137.7008,137.7306,137.6612,137.6711,717.0
2025-03-26 12:55:00,139.03,139.14,139.03,139.14,2802.0,137.7306,137.8395,137.7306,137.8395,2802.0
2025-03-26 13:00:00,139.14,139.29,139.12,139.22,6380.0,137.8395,137.9881,137.8197,137.9188,6380.0
2025-03-26 13:05:00,139.26,139.26,139.11,139.18,5439.0,137.9584,137.9584,137.8098,137.8792,5439.0
2025-03-26 13:10:00,139.23,139.35,139.15,139.16,4981.0,137.9287,138.0476,137.8494,137.8593,4981.0
2025-03-26 13:15:00,139.11,139.17,139.02,139.02,1989.0,137.8098,137.8692,137.7207,137.7207,1989.0
2025-03-26 13:20:00,139.07,139.14,139.03,139.03,3724.0,137.7702,137.8395,137.7306,137.7306,3724.0
2025-03-26 13:25:00,139.05,139.09,139.02,139.08,4216.0,137.7504,137.79,137.7207,137.7801,4216.0
2025-03-26 13:30:00,139.04,139.13,139.03,139.13,2545.0,137.7405,137.8296,137.7306,137.8296,2545.0
2025-03-26 13:35:00,139.14,139.23,139.07,139.1,6522.0,137.8395,137.9287,137.7702,137.7999,6522.0
2025-03-26 13:40:00,139.11,139.18,139.02,139.13,1912.0,137.8098,137.8792,137.7207,137.8296,1912.0
2025-03-26 13:45:00,139.13,139.13,139.03,139.04,2937.0,137.8296,137.8296,137.7306,137.7405,2937.0
2025-03-26 13:50:00,139.0,139.05,138.9,138.9,4756.0,137.7008,137.7504,137.6018,137.6018,4756.0
2025-03-26 13:55:00,138.91,138.92,138.88,138.91,2806.0,137.6117,137.6216,137.582,137.6117,2806.0
2025-03-26 14:00:00,138.93,139.01,138.88,139.01,4318.0,137.6315,137.7107,137.582,137.7107,4318.0
2025-03-26 14:05:00,138.97,139.08,138.96,139.08,4274.0,137.6711,137.7801,137.6612,137.7801,4274.0
2025-03-26 14:10:00,139.08,139.1,139.04,139.04,3738.0,137.7801,137.7999,137.7405,137.7405,3738.0
2025-03-26 14:15:00,139.05,139.19,139.05,139.14,2623.0,137.7504,137.8891,137.7504,137.8395,2623.0
2025-03-26 14:20:00,139.14,139.29,139.1,139.28,4428.0,137.8395,137.9881,137.7999,137.9782,4428.0
2025-03-26 14:25:00,139.31,139.38,139.26,139.35,1402.0,138.0079,138.0773,137.9584,138.0476,1402.0
2025-03-26 14:30:00,139.35,139.44,139.33,139.4,5186.0,138.0476,138.1367,138.0278,138.0971,5186.0
2025-03-26 14:35:00,139.38,139.43,139.37,139.37,1524.0,138.0773,138.1268,138.0674,138.0674,1524.0
2025-03-26 14:40:00,139.43,139.51,139.42,139.5,5941.0,138.1268,138.2061,138.1169,138.1962,5941.0
2025-03-26 14:45:00,139.51,139.57,139.42,139.42,5527.0,138.2061,138.2655,138.1169,138.1169,5527.0
2025-03-26 14:50:00,139.43,139.51,139.43,139.51,2428.0,138.1268,138.2061,138.1268,138.2061,2428.0
2025-03-26 14:55:00,139.53,139.59,139.5,139.55,5642.0,138.2259,138.2853,138.1962,138.2457,5642.0
2025-03-26 15:00:00,139.59,139.61,139.33,139.33,9818.0,138.2853,138.3051,138.0278,138.0278,9818.0
2025-03-26 15:05:00,139.35,139.44,139.28,139.28,5190.0,138.0476,138.1367,137.9782,137.9782,5190.0
2025-03-26 15:10:00,139.33,139.35,139.29,139.33,2478.0,138.0278,138.0476,137.9881,138.0278,2478.0
2025-03-26 15:15:00,139.31,139.33,139.26,139.27,4739.0,138.0079,138.0278,137.9584,137.9683,4739.0
2025-03-26 15:20:00,139.3,139.53,139.29,139.45,12282.0,137.998,138.2259,137.9881,138.1466,12282.0
2025-03-26 15:25:00,139.47,139.56,139.47,139.56,5496.0,138.1664,138.2556,138.1664,138.2556,5496.0
2025-03-26 15:30:00,139.55,139.6,139.45,139.52,18317.0,138.2457,138.2952,138.1466,138.216,18317.0
2025-03-26 15:35:00,139.51,139.57,139.44,139.45,10941.0,138.2061,138.2655,138.1367,138.1466,10941.0
2025-03-26 15:40:00,139.46,139.66,139.45,139.54,8603.0,138.1565,138.3547,138.1466,138.2358,8603.0
2025-03-26 15:45:00,139.56,139.77,139.49,139.7,16950.0,138.2556,138.4636,138.1863,138.3943,16950.0
2025-03-26 15:50:00,139.73,139.93,139.64,139.78,37849.0,138.424,138.6221,138.3349,138.4735,37849.0
2025-03-26 15:55:00,139.72,139.85,139.45,139.62,95966.0,138.4141,138.5429,138.1466,138.315,95966.0
2025-03-27 09:30:00,140.64,140.76,139.63,139.8,29014.0,139.3255,139.4444,138.3249,138.4934,29014.0
2025-03-27 09:35:00,139.78,140.4,139.75,140.34,4507.0,138.4735,139.0878,138.4438,139.0283,4507.0
2025-03-27 09:40:00,140.44,140.5,140.19,140.25,7418.0,139.1274,139.1868,138.8797,138.9392,7418.0
2025-03-27 09:45:00,140.25,140.6,140.01,140.34,4139.0,138.9392,139.2859,138.7014,139.0283,4139.0
2025-03-27 09:50:00,140.3,140.33,140.2,140.22,3265.0,138.9887,139.0184,138.8896,138.9094,3265.0
2025-03-27 09:55:00,140.22,140.4,140.22,140.36,14775.0,138.9094,139.0878,138.9094,139.0481,14775.0
2025-03-27 10:00:00,140.41,140.86,140.39,140.69,3214.0,139.0977,139.5435,139.0778,139.375,3214.0
2025-03-27 10:05:00,140.71,140.8,140.69,140.77,1844.0,139.3949,139.484,139.375,139.4543,1844.0
2025-03-27 10:10:00,140.84,141.05,140.39,140.42,8273.0,139.5236,139.7317,139.0778,139.1076,8273.0
2025-03-27 10:15:00,140.37,140.53,140.33,140.53,1861.0,139.058,139.2165,139.0184,139.2165,1861.0
2025-03-27 10:20:00,140.46,140.59,140.46,140.56,1746.0,139.1472,139.276,139.1472,139.2463,1746.0
2025-03-27 10:25:00,140.52,140.52,140.41,140.52,663.0,139.2066,139.2066,139.0977,139.2066,663.0
2025-03-27 10:30:00,140.41,140.41,140.06,140.12,3145.0,139.0977,139.0977,138.7509,138.8104,3145.0
2025-03-27 10:35:00,140.0,140.02,139.87,140.01,3992.0,138.6915,138.7113,138.5627,138.7014,3992.0
2025-03-27 10:40:00,139.98,140.04,139.87,139.97,3920.0,138.6717,138.7311,138.5627,138.6618,3920.0
2025-03-27 10:45:00,139.97,139.97,139.7,139.79,5061.0,138.6618,138.6618,138.3943,138.4835,5061.0
2025-03-27 10:50:00,139.75,139.9,139.6,139.6,4828.0,138.4438,138.5924,138.2952,138.2952,4828.0
2025-03-27 10:55:00,139.61,139.86,139.48,139.77,9294.0,138.3051,138.5528,138.1764,138.4636,9294.0
2025-03-27 11:00:00,139.79,139.95,139.7,139.92,6351.0,138.4835,138.642,138.3943,138.6122,6351.0
2025-03-27 11:05:00,139.9,139.92,139.61,139.68,5254.0,138.5924,138.6122,138.3051,138.3745,5254.0
2025-03-27 11:10:00,139.69,139.86,139.69,139.79,4618.0,138.3844,138.5528,138.3844,138.4835,4618.0
2025-03-27 11:15:00,139.78,139.94,139.77,139.87,5072.0,138.4735,138.6321,138.4636,138.5627,5072.0
2025-03-27 11:20:00,139.87,139.91,139.79,139.8,2624.0,138.5627,138.6023,138.4835,138.4934,2624.0
2025-03-27 11:25:00,139.74,139.74,139.63,139.73,2199.0,138.4339,138.4339,138.3249,138.424,2199.0
2025-03-27 11:30:00,139.75,140.01,139.74,139.99,4826.0,138.4438,138.7014,138.4339,138.6816,4826.0
2025-03-27 11:35:00,139.98,140.06,139.9,139.94,7378.0,138.6717,138.7509,138.5924,138.6321,7378.0
2025-03-27 11:40:00,139.97,139.98,139.85,139.87,6313.0,138.6618,138.6717,138.5429,138.5627,6313.0
2025-03-27 11:45:00,139.87,139.93,139.83,139.88,5787.0,138.5627,138.6221,138.5231,138.5726,5787.0
2025-03-27 11:50:00,139.92,139.94,139.79,139.85,2893.0,138.6122,138.6321,138.4835,138.5429,2893.0
2025-03-27 11:55:00,139.84,139.96,139.8,139.96,3867.0,138.533,138.6519,138.4934,138.6519,3867.0
2025-03-27 12:00:00,139.96,139.99,139.89,139.94,2179.0,138.6519,138.6816,138.5825,138.6321,2179.0
2025-03-27 12:05:00,139.96,140.04,139.93,139.94,2242.0,138.6519,138.7311,138.6221,138.6321,2242.0
2025-03-27 12:10:00,139.91,139.91,139.73,139.73,1947.0,138.6023,138.6023,138.424,138.424,1947.0
2025-03-27 12:15:00,139.82,139.85,139.67,139.72,3035.0,138.5132,138.5429,138.3646,138.4141,3035.0
2025-03-27 12:20:00,139.73,139.84,139.71,139.83,3024.0,138.424,138.533,138.4042,138.5231,3024.0
2025-03-27 12:25:00,139.79,139.85,139.75,139.78,3224.0,138.4835,138.5429,138.4438,138.4735,3224.0
2025-03-27 12:30:00,139.78,139.84,139.77,139.8,753.0,138.4735,138.533,138.4636,138.4934,753.0
2025-03-27 12:35:00,139.83,139.83,139.69,139.69,736.0,138.5231,138.5231,138.3844,138.3844,736.0
2025-03-27 12:40:00,139.65,139.7,139.64,139.64,2291.0,138.3448,138.3943,138.3349,138.3349,2291.0
2025-03-27 12:45:00,139.7,139.71,139.6,139.65,1616.0,138.3943,138.4042,138.2952,138.3448,1616.0
2025-03-27 12:50:00,139.65,139.69,139.62,139.68,3146.0,138.3448,138.3844,138.315,138.3745,3146.0
2025-03-27 12:55:00,139.66,139.7,139.65,139.66,3489.0,138.3547,138.3943,138.3448,138.3547,3489.0
2025-03-27 13:00:00,139.65,139.73,139.55,139.73,2615.0,138.3448,138.424,138.2457,138.424,2615.0
2025-03-27 13:05:00,139.86,139.92,139.84,139.92,1680.0,138.5528,138.6122,138.533,138.6122,1680.0
2025-03-27 13:10:00,139.92,139.94,139.83,139.9,2856.0,138.6122,138.6321,138.5231,138.5924,2856.0
2025-03-27 13:15:00,139.88,139.91,139.83,139.84,2791.0,138.5726,138.6023,138.5231,138.533,2791.0
2025-03-27 13:20:00,139.86,139.94,139.85,139.93,1450.0,138.5528,138.6321,138.5429,138.6221,1450.0
2025-03-27 13:25:00,139.87,139.99,139.87,139.97,1272.0,138.5627,138.6816,138.5627,138.6618,1272.0
2025-03-27 13:30:00,139.96,140.06,139.95,140.04,4384.0,138.6519,138.7509,138.642,138.7311,4384.0
2025-03-27 13:35:00,140.02,140.06,139.98,140.05,4900.0,138.7113,138.7509,138.6717,138.741,4900.0
2025-03-27 13:40:00,140.05,140.08,139.94,139.94,1626.0,138.741,138.7707,138.6321,138.6321,1626.0
2025-03-27 13:45:00,139.92,139.97,139.86,139.97,1875.0,138.6122,138.6618,138.5528,138.6618,1875.0
2025-03-27 13:50:00,139.99,140.04,139.94,140.01,2646.0,138.6816,138.7311,138.6321,138.7014,2646.0
2025-03-27 13:55:00,139.97,140.02,139.96,140.02,1850.0,138.6618,138.7113,138.6519,138.7113,1850.0
2025-03-27 14:00:00,140.04,140.12,140.0,140.11,4616.0,138.7311,138.8104,138.6915,138.8005,4616.0
2025-03-27 14:05:00,140.14,140.29,140.14,140.22,2308.0,138.8302,138.9788,138.8302,138.9094,2308.0
2025-03-27 14:10:00,140.27,140.38,140.26,140.35,4392.0,138.959,139.0679,138.9491,139.0382,4392.0
2025-03-27 14:15:00,140.37,140.38,140.31,140.36,3516.0,139.058,139.0679,138.9986,139.0481,3516.0
2025-03-27 14:20:00,140.35,140.5,140.32,140.42,6090.0,139.0382,139.1868,139.0085,139.1076,6090.0
2025-03-27 14:25:00,140.4,140.42,140.34,140.34,2070.0,139.0878,139.1076,139.0283,139.0283,2070.0
2025-03-27 14:30:00,140.36,140.43,140.35,140.39,3210.0,139.0481,139.1175,139.0382,139.0778,3210.0
2025-03-27 14:35:00,140.36,140.52,140.35,140.45,4223.0,139.0481,139.2066,139.0382,139.1373,4223.0
2025-03-27 14:40:00,140.41,140.41,140.32,140.37,1050.0,139.0977,139.0977,139.0085,139.058,1050.0
2025-03-27 14:45:00,140.4,140.47,140.4,140.42,1767.0,139.0878,139.1571,139.0878,139.1076,1767.0
2025-03-27 14:50:00,140.45,140.46,140.27,140.29,2409.0,139.1373,139.1472,138.959,138.9788,2409.0
2025-03-27 14:55:00,140.27,140.3,140.16,140.16,2676.0,138.959,138.9887,138.85,138.85,2676.0
2025-03-27 15:00:00,140.2,140.42,140.2,140.42,3509.0,138.8896,139.1076,138.8896,139.1076,3509.0
2025-03-27 15:05:00,140.35,140.52,140.35,140.46,2987.0,139.0382,139.2066,139.0382,139.1472,2987.0
2025-03-27 15:10:00,140.47,140.5,140.34,140.38,2537.0,139.1571,139.1868,139.0283,139.0679,2537.0
2025-03-27 15:15:00,140.4,140.6,140.4,140.59,3641.0,139.0878,139.2859,139.0878,139.276,3641.0
2025-03-27 15:20:00,140.58,140.63,140.5,140.53,4301.0,139.2661,139.3156,139.1868,139.2165,4301.0
2025-03-27 15:25:00,140.55,140.61,140.53,140.6,9528.0,139.2364,139.2958,139.2165,139.2859,9528.0
2025-03-27 15:30:00,140.59,140.64,140.53,140.64,5678.0,139.276,139.3255,139.2165,139.3255,5678.0
2025-03-27 15:35:00,140.64,140.64,140.42,140.45,6328.0,139.3255,139.3255,139.1076,139.1373,6328.0
2025-03-27 15:40:00,140.45,140.67,140.42,140.64,10170.0,139.1373,139.3552,139.1076,139.3255,10170.0
2025-03-27 15:45:00,140.67,140.79,140.62,140.79,14761.0,139.3552,139.4741,139.3057,139.4741,14761.0
2025-03-27 15:50:00,140.7,140.76,140.5,140.7,29612.0,139.3849,139.4444,139.1868,139.3849,29612.0
2025-03-27 15:55:00,140.73,140.73,140.48,140.52,58233.0,139.4147,139.4147,139.167,139.2066,58233.0
2025-03-28 09:30:00,142.09,142.6,140.55,140.56,38379.0,140.762,141.2672,139.2364,139.2463,38379.0
2025-03-28 09:35:00,140.28,140.77,140.28,140.53,10011.0,138.9689,139.4543,138.9689,139.2165,10011.0
2025-03-28 09:40:00,140.53,140.93,140.29,140.6,16083.0,139.2165,139.6128,138.9788,139.2859,16083.0
2025-03-28 09:45:00,140.6,140.81,140.03,140.19,16975.0,139.2859,139.4939,138.7212,138.8797,16975.0
2025-03-28 09:50:00,140.29,140.52,140.17,140.46,10782.0,138.9788,139.2066,138.8599,139.1472,10782.0
2025-03-28 09:55:00,140.39,140.53,140.34,140.48,7896.0,139.0778,139.2165,139.0283,139.167,7896.0
2025-03-28 10:00:00,140.32,140.6,140.18,140.59,6972.0,139.0085,139.2859,138.8698,139.276,6972.0
2025-03-28 10:05:00,140.59,140.97,140.59,140.89,8370.0,139.276,139.6524,139.276,139.5732,8370.0
2025-03-28 10:10:00,140.97,141.02,140.71,140.8,6287.0,139.6524,139.702,139.3949,139.484,6287.0
2025-03-28 10:15:00,140.88,140.88,140.64,140.71,4580.0,139.5633,139.5633,139.3255,139.3949,4580.0
2025-03-28 10:20:00,140.7,140.76,140.61,140.72,8089.0,139.3849,139.4444,139.2958,139.4048,8089.0
2025-03-28 10:25:00,140.72,141.05,140.72,140.97,9605.0,139.4048,139.7317,139.4048,139.6524,9605.0
2025-03-28 10:30:00,141.07,141.07,140.57,140.72,5274.0,139.7515,139.7515,139.2562,139.4048,5274.0
2025-03-28 10:35:00,140.72,140.72,140.46,140.46,3387.0,139.4048,139.4048,139.1472,139.1472,3387.0
2025-03-28 10:40:00,140.46,140.67,140.37,140.37,4783.0,139.1472,139.3552,139.058,139.058,4783.0
2025-03-28 10:45:00,140.35,140.37,140.02,140.34,6777.0,139.0382,139.058,138.7113,139.0283,6777.0
2025-03-28 10:50:00,140.36,140.42,140.36,140.41,2847.0,139.0481,139.1076,139.0481,139.0977,2847.0
2025-03-28 10:55:00,140.5,140.66,140.44,140.66,5376.0,139.1868,139.3453,139.1274,139.3453,5376.0
2025-03-28 11:00:00,140.64,140.82,140.56,140.74,11897.0,139.3255,139.5038,139.2463,139.4246,11897.0
2025-03-28 11:05:00,140.68,140.8,140.65,140.72,5173.0,139.3651,139.484,139.3354,139.4048,5173.0
2025-03-28 11:10:00,140.79,140.89,140.59,140.88,17683.0,139.4741,139.5732,139.276,139.5633,17683.0
2025-03-28 11:15:00,140.88,140.98,140.74,140.9,7317.0,139.5633,139.6623,139.4246,139.5831,7317.0
2025-03-28 11:20:00,140.92,140.94,140.72,140.78,5717.0,139.6029,139.6227,139.4048,139.4642,5717.0
2025-03-28 11:25:00,140.85,141.0,140.82,140.9,5087.0,139.5335,139.6821,139.5038,139.5831,5087.0
2025-03-28 11:30:00,140.92,140.93,140.74,140.78,4012.0,139.6029,139.6128,139.4246,139.4642,4012.0
2025-03-28 11:35:00,140.81,140.86,140.79,140.84,1214.0,139.4939,139.5435,139.4741,139.5236,1214.0
2025-03-28 11:40:00,140.78,140.8,140.75,140.8,1944.0,139.4642,139.484,139.4345,139.484,1944.0
2025-03-28 11:45:00,140.8,140.83,140.73,140.83,2347.0,139.484,139.5137,139.4147,139.5137,2347.0
2025-03-28 11:50:00,140.78,140.81,140.73,140.76,2736.0,139.4642,139.4939,139.4147,139.4444,2736.0
2025-03-28 11:55:00,140.76,140.84,140.74,140.75,2357.0,139.4444,139.5236,139.4246,139.4345,2357.0
2025-03-28 12:00:00,140.73,140.85,140.73,140.8,3314.0,139.4147,139.5335,139.4147,139.484,3314.0
2025-03-28 12:05:00,140.81,140.94,140.8,140.94,1715.0,139.4939,139.6227,139.484,139.6227,1715.0
2025-03-28 12:10:00,140.94,140.98,140.9,140.96,3677.0,139.6227,139.6623,139.5831,139.6425,3677.0
2025-03-28 12:15:00,140.9,141.02,140.88,141.0,3783.0,139.5831,139.702,139.5633,139.6821,3783.0
2025-03-28 12:20:00,141.0,141.02,140.91,140.92,3010.0,139.6821,139.702,139.593,139.6029,3010.0
2025-03-28 12:25:00,140.95,140.95,140.86,140.87,3304.0,139.6326,139.6326,139.5435,139.5534,3304.0
2025-03-28 12:30:00,140.83,140.89,140.81,140.81,2424.0,139.5137,139.5732,139.4939,139.4939,2424.0
2025-03-28 12:35:00,140.81,140.96,140.81,140.95,2071.0,139.4939,139.6425,139.4939,139.6326,2071.0
2025-03-28 12:40:00,140.92,140.92,140.84,140.84,2825.0,139.6029,139.6029,139.5236,139.5236,2825.0
2025-03-28 12:45:00,140.83,140.93,140.83,140.93,1956.0,139.5137,139.6128,139.5137,139.6128,1956.0
2025-03-28 12:50:00,140.98,140.99,140.9,140.99,2213.0,139.6623,139.6722,139.5831,139.6722,2213.0
2025-03-28 12:55:00,140.94,140.95,140.89,140.94,2404.0,139.6227,139.6326,139.5732,139.6227,2404.0
2025-03-28 13:00:00,140.97,141.08,140.95,140.96,3481.0,139.6524,139.7614,139.6326,139.6425,3481.0
2025-03-28 13:05:00,140.97,141.13,140.96,141.13,3573.0,139.6524,139.8109,139.6425,139.8109,3573.0
2025-03-28 13:10:00,141.11,141.12,141.03,141.12,3266.0,139.7911,139.801,139.7119,139.801,3266.0
2025-03-28 13:15:00,141.06,141.09,140.98,140.98,2796.0,139.7416,139.7713,139.6623,139.6623,2796.0
2025-03-28 13:20:00,141.0,141.0,140.92,140.92,929.0,139.6821,139.6821,139.6029,139.6029,929.0
2025-03-28 13:25:00,140.95,141.04,140.89,141.03,3496.0,139.6326,139.7218,139.5732,139.7119,3496.0
2025-03-28 13:30:00,141.03,141.16,140.97,141.08,3835.0,139.7119,139.8406,139.6524,139.7614,3835.0
2025-03-28 13:35:00,141.04,141.08,140.98,140.98,900.0,139.7218,139.7614,139.6623,139.6623,900.0
2025-03-28 13:40:00,140.95,141.04,140.95,141.0,1893.0,139.6326,139.7218,139.6326,139.6821,1893.0
2025-03-28 13:45:00,141.0,141.09,140.97,141.04,1264.0,139.6821,139.7713,139.6524,139.7218,1264.0
2025-03-28 13:50:00,141.07,141.1,141.01,141.01,1179.0,139.7515,139.7812,139.6921,139.6921,1179.0
2025-03-28 13:55:00,141.03,141.07,141.0,141.04,3361.0,139.7119,139.7515,139.6821,139.7218,3361.0
2025-03-28 14:00:00,141.06,141.12,141.05,141.07,3616.0,139.7416,139.801,139.7317,139.7515,3616.0
2025-03-28 14:05:00,141.07,141.07,140.64,140.65,4831.0,139.7515,139.7515,139.3255,139.3354,4831.0
2025-03-28 14:10:00,140.71,140.72,140.43,140.47,4820.0,139.3949,139.4048,139.1175,139.1571,4820.0
2025-03-28 14:15:00,140.52,140.55,140.33,140.54,6922.0,139.2066,139.2364,139.0184,139.2264,6922.0
2025-03-28 14:20:00,140.5,140.54,140.46,140.46,2292.0,139.1868,139.2264,139.1472,139.1472,2292.0
2025-03-28 14:25:00,140.45,140.64,140.4,140.64,4078.0,139.1373,139.3255,139.0878,139.3255,4078.0
2025-03-28 14:30:00,140.66,140.8,140.66,140.78,4368.0,139.3453,139.484,139.3453,139.4642,4368.0
2025-03-28 14:35:00,140.78,140.78,140.65,140.68,2255.0,139.4642,139.4642,139.3354,139.3651,2255.0
2025-03-28 14:40:00,140.74,140.8,140.65,140.65,3505.0,139.4246,139.484,139.3354,139.3354,3505.0
2025-03-28 14:45:00,140.68,140.81,140.68,140.78,3137.0,139.3651,139.4939,139.3651,139.4642,3137.0
2025-03-28 14:50:00,140.81,140.83,140.73,140.81,3562.0,139.4939,139.5137,139.4147,139.4939,3562.0
2025-03-28 14:55:00,140.8,140.89,140.77,140.8,5183.0,139.484,139.5732,139.4543,139.484,5183.0
2025-03-28 15:00:00,140.81,140.9,140.67,140.67,13216.0,139.4939,139.5831,139.3552,139.3552,13216.0
2025-03-28 15:05:00,140.72,140.78,140.67,140.78,6367.0,139.4048,139.4642,139.3552,139.4642,6367.0
2025-03-28 15:10:00,140.78,141.04,140.78,141.04,7964.0,139.4642,139.7218,139.4642,139.7218,7964.0
2025-03-28 15:15:00,141.04,141.1,141.01,141.04,5494.0,139.7218,139.7812,139.6921,139.7218,5494.0
2025-03-28 15:20:00,141.01,141.1,141.01,141.03,4692.0,139.6921,139.7812,139.6921,139.7119,4692.0
2025-03-28 15:25:00,141.03,141.06,140.95,141.02,5240.0,139.7119,139.7416,139.6326,139.702,5240.0
2025-03-28 15:30:00,141.0,141.16,140.85,141.16,8012.0,139.6821,139.8406,139.5335,139.8406,8012.0
2025-03-28 15:35:00,141.14,141.21,141.0,141.07,7979.0,139.8208,139.8902,139.6821,139.7515,7979.0
2025-03-28 15:40:00,141.06,141.19,140.94,140.97,5773.0,139.7416,139.8704,139.6227,139.6524,5773.0
2025-03-28 15:45:00,140.97,141.22,140.89,141.22,15788.0,139.6524,139.9001,139.5732,139.9001,15788.0
2025-03-28 15:50:00,141.13,141.18,140.87,140.89,25856.0,139.8109,139.8605,139.5534,139.5732,25856.0
2025-03-28 15:55:00,140.91,140.97,140.66,140.74,90431.0,139.593,139.6524,139.3453,139.4246,90431.0
2025-03-31 09:30:00,141.27,142.74,141.07,142.74,41895.0,139.9496,141.4059,139.7515,141.4059,41895.0
2025-03-31 09:35:00,142.62,142.64,141.93,142.6,11736.0,141.287,141.3068,140.6035,141.2672,11736.0
2025-03-31 09:40:00,142.59,142.73,142.15,142.51,7751.0,141.2573,141.396,140.8214,141.178,7751.0
2025-03-31 09:45:00,142.56,142.56,142.19,142.21,5327.0,141.2276,141.2276,140.861,140.8808,5327.0
2025-03-31 09:50:00,142.36,142.36,141.82,141.87,6950.0,141.0294,141.0294,140.4945,140.544,6950.0
2025-03-31 09:55:00,141.82,141.92,141.59,141.59,10151.0,140.4945,140.5935,140.2666,140.2666,10151.0
2025-03-31 10:00:00,141.68,142.15,141.55,141.73,16645.0,140.3558,140.8214,140.227,140.4053,16645.0
2025-03-31 10:05:00,141.84,141.94,141.47,141.55,20207.0,140.5143,140.6134,140.1478,140.227,20207.0
2025-03-31 10:10:00,141.56,141.56,141.26,141.39,19779.0,140.2369,140.2369,139.9397,140.0685,19779.0
2025-03-31 10:15:00,141.44,141.58,141.33,141.58,8576.0,140.118,140.2567,140.0091,140.2567,8576.0
2025-03-31 10:20:00,141.47,141.86,141.46,141.79,14454.0,140.1478,140.5341,140.1378,140.4648,14454.0
2025-03-31 10:25:00,141.8,142.29,141.8,142.25,10790.0,140.4747,140.9601,140.4747,140.9205,10790.0
2025-03-31 10:30:00,142.25,142.31,141.99,141.99,26001.0,140.9205,140.9799,140.6629,140.6629,26001.0
2025-03-31 10:35:00,142.0,142.35,141.92,142.28,3500.0,140.6728,141.0195,140.5935,140.9502,3500.0
2025-03-31 10:40:00,142.26,142.35,142.1,142.31,13939.0,140.9304,141.0195,140.7719,140.9799,13939.0
2025-03-31 10:45:00,142.3,142.55,142.23,142.44,6524.0,140.97,141.2177,140.9006,141.1087,6524.0
2025-03-31 10:50:00,142.56,142.59,142.39,142.4,3914.0,141.2276,141.2573,141.0592,141.0691,3914.0
2025-03-31 10:55:00,142.45,142.67,142.35,142.62,4434.0,141.1186,141.3365,141.0195,141.287,4434.0
2025-03-31 11:00:00,142.52,142.7,142.47,142.65,4947.0,141.1879,141.3663,141.1384,141.3167,4947.0
2025-03-31 11:05:00,142.72,142.72,142.52,142.56,5984.0,141.3861,141.3861,141.1879,141.2276,5984.0
2025-03-31 11:10:00,142.55,142.68,142.46,142.66,5616.0,141.2177,141.3464,141.1285,141.3266,5616.0
2025-03-31 11:15:00,142.63,142.72,142.46,142.46,5209.0,141.2969,141.3861,141.1285,141.1285,5209.0
2025-03-31 11:20:00,142.42,142.48,142.23,142.23,6896.0,141.0889,141.1483,140.9006,140.9006,6896.0
2025-03-31 11:25:00,142.22,142.23,142.07,142.16,3009.0,140.8907,140.9006,140.7421,140.8313,3009.0
2025-03-31 11:30:00,142.16,142.2,141.95,142.03,6345.0,140.8313,140.8709,140.6233,140.7025,6345.0
2025-03-31 11:35:00,141.99,142.11,141.87,142.01,2999.0,140.6629,140.7818,140.544,140.6827,2999.0
2025-03-31 11:40:00,142.02,142.05,141.92,141.97,3879.0,140.6926,140.7223,140.5935,140.6431,3879.0
2025-03-31 11:45:00,141.92,141.95,141.83,141.86,3584.0,140.5935,140.6233,140.5044,140.5341,3584.0
2025-03-31 11:50:00,141.9,141.9,141.71,141.73,4849.0,140.5737,140.5737,140.3855,140.4053,4849.0
2025-03-31 11:55:00,141.72,141.86,141.62,141.85,3591.0,140.3954,140.5341,140.2964,140.5242,3591.0
2025-03-31 12:00:00,141.89,141.89,141.8,141.88,8347.0,140.5638,140.5638,140.4747,140.5539,8347.0
2025-03-31 12:05:00,141.88,141.91,141.7,141.78,18923.0,140.5539,140.5836,140.3756,140.4549,18923.0
2025-03-31 12:10:00,141.74,141.84,141.66,141.84,4109.0,140.4152,140.5143,140.336,140.5143,4109.0
2025-03-31 12:15:00,141.84,141.86,141.68,141.74,2060.0,140.5143,140.5341,140.3558,140.4152,2060.0
2025-03-31 12:20:00,141.76,141.82,141.62,141.62,2623.0,140.435,140.4945,140.2964,140.2964,2623.0
2025-03-31 12:25:00,141.62,141.68,141.42,141.43,5515.0,140.2964,140.3558,140.0982,140.1081,5515.0
2025-03-31 12:30:00,141.46,141.54,141.42,141.52,5479.0,140.1378,140.2171,140.0982,140.1973,5479.0
2025-03-31 12:35:00,141.52,141.52,141.38,141.44,7094.0,140.1973,140.1973,140.0586,140.118,7094.0
2025-03-31 12:40:00,141.41,141.49,141.37,141.45,3186.0,140.0883,140.1676,140.0487,140.1279,3186.0
2025-03-31 12:45:00,141.51,141.62,141.51,141.52,2743.0,140.1874,140.2964,140.1874,140.1973,2743.0
2025-03-31 12:50:00,141.55,141.65,141.55,141.62,2380.0,140.227,140.3261,140.227,140.2964,2380.0
2025-03-31 12:55:00,141.62,141.64,141.49,141.59,2555.0,140.2964,140.3162,140.1676,140.2666,2555.0
2025-03-31 13:00:00,141.59,141.67,141.48,141.48,3707.0,140.2666,140.3459,140.1577,140.1577,3707.0
2025-03-31 13:05:00,141.53,141.65,141.47,141.63,2978.0,140.2072,140.3261,140.1478,140.3063,2978.0
2025-03-31 13:10:00,141.62,141.75,141.61,141.65,6533.0,140.2964,140.4251,140.2864,140.3261,6533.0
2025-03-31 13:15:00,141.65,141.69,141.57,141.58,7568.0,140.3261,140.3657,140.2468,140.2567,7568.0
2025-03-31 13:20:00,141.57,141.57,141.45,141.46,4354.0,140.2468,140.2468,140.1279,140.1378,4354.0
2025-03-31 13:25:00,141.42,141.61,141.42,141.52,3283.0,140.0982,140.2864,140.0982,140.1973,3283.0
2025-03-31 13:30:00,141.55,141.56,141.5,141.56,3604.0,140.227,140.2369,140.1775,140.2369,3604.0
2025-03-31 13:35:00,141.53,141.53,141.43,141.48,2250.0,140.2072,140.2072,140.1081,140.1577,2250.0
2025-03-31 13:40:00,141.48,141.49,141.39,141.43,5625.0,140.1577,140.1676,140.0685,140.1081,5625.0
2025-03-31 13:45:00,141.46,141.49,141.39,141.43,9280.0,140.1378,140.1676,140.0685,140.1081,9280.0
2025-03-31 13:50:00,141.44,141.71,141.43,141.7,12901.0,140.118,140.3855,140.1081,140.3756,12901.0
2025-03-31 13:55:00,141.71,141.72,141.49,141.54,4122.0,140.3855,140.3954,140.1676,140.2171,4122.0
2025-03-31 14:00:00,141.48,141.72,141.46,141.67,8279.0,140.1577,140.3954,140.1378,140.3459,8279.0
2025-03-31 14:05:00,141.71,141.99,141.64,141.99,7627.0,140.3855,140.6629,140.3162,140.6629,7627.0
2025-03-31 14:10:00,142.0,142.07,141.98,142.07,5440.0,140.6728,140.7421,140.653,140.7421,5440.0
2025-03-31 14:15:00,142.06,142.16,141.98,142.03,3459.0,140.7322,140.8313,140.653,140.7025,3459.0
2025-03-31 14:20:00,142.04,142.07,141.92,142.0,3063.0,140.7124,140.7421,140.5935,140.6728,3063.0
2025-03-31 14:25:00,141.95,142.0,141.9,141.96,2345.0,140.6233,140.6728,140.5737,140.6332,2345.0
2025-03-31 14:30:00,142.0,142.07,142.0,142.0,2404.0,140.6728,140.7421,140.6728,140.6728,2404.0
2025-03-31 14:35:00,141.95,142.03,141.92,142.03,4537.0,140.6233,140.7025,140.5935,140.7025,4537.0
2025-03-31 14:40:00,142.06,142.11,142.05,142.06,4790.0,140.7322,140.7818,140.7223,140.7322,4790.0
2025-03-31 14:45:00,142.03,142.07,142.01,142.06,2945.0,140.7025,140.7421,140.6827,140.7322,2945.0
2025-03-31 14:50:00,142.07,142.15,142.05,142.08,4690.0,140.7421,140.8214,140.7223,140.7521,4690.0
2025-03-31 14:55:00,142.11,142.25,142.1,142.16,4854.0,140.7818,140.9205,140.7719,140.8313,4854.0
2025-03-31 15:00:00,142.2,142.4,142.2,142.39,7118.0,140.8709,141.0691,140.8709,141.0592,7118.0
2025-03-31 15:05:00,142.34,142.54,142.32,142.44,10644.0,141.0096,141.2078,140.9898,141.1087,10644.0
2025-03-31 15:10:00,142.4,142.53,142.31,142.53,5158.0,141.0691,141.1978,140.9799,141.1978,5158.0
2025-03-31 15:15:00,142.54,142.62,142.52,142.59,7025.0,141.2078,141.287,141.1879,141.2573,7025.0
2025-03-31 15:20:00,142.59,142.68,142.54,142.65,6739.0,141.2573,141.3464,141.2078,141.3167,6739.0
2025-03-31 15:25:00,142.65,142.66,142.39,142.39,8910.0,141.3167,141.3266,141.0592,141.0592,8910.0
2025-03-31 15:30:00,142.37,142.54,142.31,142.42,18707.0,141.0393,141.2078,140.9799,141.0889,18707.0
2025-03-31 15:35:00,142.43,142.45,142.26,142.29,12007.0,141.0988,141.1186,140.9304,140.9601,12007.0
2025-03-31 15:40:00,142.28,142.64,142.28,142.56,17121.0,140.9502,141.3068,140.9502,141.2276,17121.0
2025-03-31 15:45:00,142.5,142.57,142.31,142.37,24199.0,141.1681,141.2375,140.9799,141.0393,24199.0
2025-03-31 15:50:00,142.34,142.41,142.02,142.21,25527.0,141.0096,141.079,140.6926,140.8808,25527.0
2025-03-31 15:55:00,142.15,142.32,142.06,142.2,111096.0,140.8214,140.9898,140.7322,140.8709,111096.0
2025-04-01 09:30:00,142.86,143.13,142.13,142.17,35210.0,141.5248,141.7922,140.8016,140.8412,35210.0
2025-04-01 09:35:00,142.7,143.06,142.58,142.77,25846.0,141.3663,141.7229,141.2474,141.4356,25846.0
2025-04-01 09:40:00,142.98,143.25,142.56,142.83,6278.0,141.6436,141.9111,141.2276,141.495,6278.0
2025-04-01 09:45:00,142.82,143.13,142.67,143.12,10981.0,141.4851,141.7922,141.3365,141.7823,10981.0
2025-04-01 09:50:00,143.14,143.51,143.14,143.27,14062.0,141.8021,142.1687,141.8021,141.9309,14062.0
2025-04-01 09:55:00,143.37,143.37,142.69,142.69,14849.0,142.03,142.03,141.3563,141.3563,14849.0
2025-04-01 10:00:00,142.69,143.25,142.5,142.93,24353.0,141.3563,141.9111,141.1681,141.5941,24353.0
2025-04-01 10:05:00,142.94,142.96,142.3,142.39,21575.0,141.604,141.6238,140.97,141.0592,21575.0
2025-04-01 10:10:00,142.47,142.57,142.12,142.43,29490.0,141.1384,141.2375,140.7917,141.0988,29490.0
2025-04-01 10:15:00,142.4,142.44,142.2,142.26,16907.0,141.0691,141.1087,140.8709,140.9304,16907.0
2025-04-01 10:20:00,142.21,142.48,142.2,142.28,6257.0,140.8808,141.1483,140.8709,140.9502,6257.0
2025-04-01 10:25:00,142.24,142.41,142.08,142.13,25983.0,140.9106,141.079,140.7521,140.8016,25983.0
2025-04-01 10:30:00,142.18,142.45,142.02,142.44,22328.0,140.8511,141.1186,140.6926,141.1087,22328.0
2025-04-01 10:35:00,142.52,142.71,142.41,142.71,9047.0,141.1879,141.3762,141.079,141.3762,9047.0
2025-04-01 10:40:00,142.67,142.88,142.56,142.56,13195.0,141.3365,141.5446,141.2276,141.2276,13195.0
2025-04-01 10:45:00,142.61,142.86,142.52,142.75,9059.0,141.2771,141.5248,141.1879,141.4158,9059.0
2025-04-01 10:50:00,142.76,142.8,142.62,142.66,13154.0,141.4257,141.4653,141.287,141.3266,13154.0
2025-04-01 10:55:00,142.75,143.23,142.75,142.99,4068.0,141.4158,141.8913,141.4158,141.6535,4068.0
2025-04-01 11:00:00,142.99,143.07,142.92,142.93,4829.0,141.6535,141.7328,141.5842,141.5941,4829.0
2025-04-01 11:05:00,142.93,143.02,142.86,142.98,8236.0,141.5941,141.6833,141.5248,141.6436,8236.0
2025-04-01 11:10:00,142.91,143.04,142.9,142.92,3662.0,141.5743,141.7031,141.5644,141.5842,3662.0
2025-04-01 11:15:00,142.96,142.98,142.53,142.62,6317.0,141.6238,141.6436,141.1978,141.287,6317.0
2025-04-01 11:20:00,142.64,142.64,142.26,142.38,3439.0,141.3068,141.3068,140.9304,141.0492,3439.0
2025-04-01 11:25:00,142.37,142.69,142.36,142.69,4698.0,141.0393,141.3563,141.0294,141.3563,4698.0
2025-04-01 11:30:00,142.59,142.72,142.58,142.63,3947.0,141.2573,141.3861,141.2474,141.2969,3947.0
2025-04-01 11:35:00,142.67,142.75,142.56,142.7,4848.0,141.3365,141.4158,141.2276,141.3663,4848.0
2025-04-01 11:40:00,142.78,142.84,142.69,142.75,2835.0,141.4455,141.5049,141.3563,141.4158,2835.0
2025-04-01 11:45:00,142.75,142.86,142.75,142.8,3050.0,141.4158,141.5248,141.4158,141.4653,3050.0
2025-04-01 11:50:00,142.83,142.85,142.67,142.76,8841.0,141.495,141.5149,141.3365,141.4257,8841.0
2025-04-01 11:55:00,142.77,143.02,142.72,142.97,6962.0,141.4356,141.6833,141.3861,141.6337,6962.0
2025-04-01 12:00:00,142.97,143.08,142.88,143.08,2166.0,141.6337,141.7427,141.5446,141.7427,2166.0
2025-04-01 12:05:00,143.06,143.16,143.03,143.04,4650.0,141.7229,141.822,141.6932,141.7031,4650.0
2025-04-01 12:10:00,143.0,143.1,142.93,143.1,9932.0,141.6635,141.7625,141.5941,141.7625,9932.0
2025-04-01 12:15:00,143.11,143.25,143.04,143.06,5903.0,141.7724,141.9111,141.7031,141.7229,5903.0
2025-04-01 12:20:00,143.06,143.16,142.99,143.11,4854.0,141.7229,141.822,141.6535,141.7724,4854.0
2025-04-01 12:25:00,143.11,143.12,142.94,142.99,3828.0,141.7724,141.7823,141.604,141.6535,3828.0
2025-04-01 12:30:00,142.96,142.99,142.85,142.89,7466.0,141.6238,141.6535,141.5149,141.5545,7466.0
2025-04-01 12:35:00,142.9,142.9,142.77,142.85,9094.0,141.5644,141.5644,141.4356,141.5149,9094.0
2025-04-01 12:40:00,142.83,142.91,142.8,142.86,8320.0,141.495,141.5743,141.4653,141.5248,8320.0
2025-04-01 12:45:00,142.86,142.86,142.72,142.72,9246.0,141.5248,141.5248,141.3861,141.3861,9246.0
2025-04-01 12:50:00,142.77,142.81,142.71,142.74,6124.0,141.4356,141.4752,141.3762,141.4059,6124.0
2025-04-01 12:55:00,142.82,142.86,142.75,142.81,5333.0,141.4851,141.5248,141.4158,141.4752,5333.0
2025-04-01 13:00:00,142.81,142.93,142.73,142.8,5629.0,141.4752,141.5941,141.396,141.4653,5629.0
2025-04-01 13:05:00,142.81,142.95,142.75,142.95,6008.0,141.4752,141.6139,141.4158,141.6139,6008.0
2025-04-01 13:10:00,142.96,143.05,142.95,142.98,5902.0,141.6238,141.713,141.6139,141.6436,5902.0
2025-04-01 13:15:00,143.0,143.06,142.87,142.88,2131.0,141.6635,141.7229,141.5347,141.5446,2131.0
2025-04-01 13:20:00,142.93,142.93,142.77,142.77,3343.0,141.5941,141.5941,141.4356,141.4356,3343.0
2025-04-01 13:25:00,142.74,142.84,142.51,142.6,6480.0,141.4059,141.5049,141.178,141.2672,6480.0
2025-04-01 13:30:00,142.68,142.76,142.61,142.61,4274.0,141.3464,141.4257,141.2771,141.2771,4274.0
2025-04-01 13:35:00,142.61,142.65,142.49,142.64,4058.0,141.2771,141.3167,141.1582,141.3068,4058.0
2025-04-01 13:40:00,142.65,142.65,142.51,142.58,8967.0,141.3167,141.3167,141.178,141.2474,8967.0
2025-04-01 13:45:00,142.65,142.65,142.55,142.56,5752.0,141.3167,141.3167,141.2177,141.2276,5752.0
2025-04-01 13:50:00,142.59,142.6,142.53,142.53,5594.0,141.2573,141.2672,141.1978,141.1978,5594.0
2025-04-01 13:55:00,142.55,142.73,142.53,142.64,6099.0,141.2177,141.396,141.1978,141.3068,6099.0
2025-04-01 14:00:00,142.67,142.67,142.52,142.63,7890.0,141.3365,141.3365,141.1879,141.2969,7890.0
2025-04-01 14:05:00,142.62,142.78,142.6,142.78,3784.0,141.287,141.4455,141.2672,141.4455,3784.0
2025-04-01 14:10:00,142.78,142.79,142.64,142.65,7927.0,141.4455,141.4554,141.3068,141.3167,7927.0
2025-04-01 14:15:00,142.67,142.85,142.67,142.81,5542.0,141.3365,141.5149,141.3365,141.4752,5542.0
2025-04-01 14:20:00,142.83,142.84,142.73,142.83,4736.0,141.495,141.5049,141.396,141.495,4736.0
2025-04-01 14:25:00,142.83,142.85,142.75,142.82,6811.0,141.495,141.5149,141.4158,141.4851,6811.0
2025-04-01 14:30:00,142.84,142.84,142.66,142.68,7419.0,141.5049,141.5049,141.3266,141.3464,7419.0
2025-04-01 14:35:00,142.67,142.75,142.57,142.75,5379.0,141.3365,141.4158,141.2375,141.4158,5379.0
2025-04-01 14:40:00,142.7,142.79,142.68,142.79,4944.0,141.3663,141.4554,141.3464,141.4554,4944.0
2025-04-01 14:45:00,142.79,142.79,142.63,142.65,18931.0,141.4554,141.4554,141.2969,141.3167,18931.0
2025-04-01 14:50:00,142.66,142.66,142.36,142.39,7267.0,141.3266,141.3266,141.0294,141.0592,7267.0
2025-04-01 14:55:00,142.36,142.63,142.36,142.63,8252.0,141.0294,141.2969,141.0294,141.2969,8252.0
2025-04-01 15:00:00,142.59,142.59,142.48,142.55,3666.0,141.2573,141.2573,141.1483,141.2177,3666.0
2025-04-01 15:05:00,142.55,142.63,142.49,142.53,8257.0,141.2177,141.2969,141.1582,141.1978,8257.0
2025-04-01 15:10:00,142.5,142.54,142.42,142.49,5669.0,141.1681,141.2078,141.0889,141.1582,5669.0
2025-04-01 15:15:00,142.48,142.65,142.48,142.5,7277.0,141.1483,141.3167,141.1483,141.1681,7277.0
2025-04-01 15:20:00,142.49,142.64,142.48,142.6,4938.0,141.1582,141.3068,141.1483,141.2672,4938.0
2025-04-01 15:25:00,142.58,142.62,142.52,142.58,6157.0,141.2474,141.287,141.1879,141.2474,6157.0
2025-04-01 15:30:00,142.58,142.81,142.58,142.75,9643.0,141.2474,141.4752,141.2474,141.4158,9643.0
2025-04-01 15:35:00,142.77,142.87,142.65,142.84,6064.0,141.4356,141.5347,141.3167,141.5049,6064.0
2025-04-01 15:40:00,142.85,142.91,142.78,142.89,5928.0,141.5149,141.5743,141.4455,141.5545,5928.0
2025-04-01 15:45:00,142.87,143.05,142.8,143.05,11775.0,141.5347,141.713,141.4653,141.713,11775.0
2025-04-01 15:50:00,143.05,143.25,142.9,143.02,27961.0,141.713,141.9111,141.5644,141.6833,27961.0
2025-04-01 15:55:00,143.03,143.29,142.94,143.03,126422.0,141.6932,141.9507,141.604,141.6932,126422.0
2025-04-02 09:30:00,142.97,143.75,142.63,142.66,55487.0,141.6337,142.4064,141.2969,141.3266,55487.0
2025-04-02 09:35:00,142.76,142.9,142.09,142.75,5848.0,141.4257,141.5644,140.762,141.4158,5848.0
2025-04-02 09:40:00,142.75,143.0,142.44,142.46,12528.0,141.4158,141.6635,141.1087,141.1285,12528.0
2025-04-02 09:45:00,142.31,142.31,141.92,141.96,11846.0,140.9799,140.9799,140.5935,140.6332,11846.0
2025-04-02 09:50:00,141.9,141.9,141.58,141.9,5485.0,140.5737,140.5737,140.2567,140.5737,5485.0
2025-04-02 09:55:00,141.82,142.14,141.56,142.14,6138.0,140.4945,140.8115,140.2369,140.8115,6138.0
2025-04-02 10:00:00,142.14,142.14,141.76,142.11,9286.0,140.8115,140.8115,140.435,140.7818,9286.0
2025-04-02 10:05:00,142.11,142.41,142.1,142.41,2788.0,140.7818,141.079,140.7719,141.079,2788.0
2025-04-02 10:10:00,142.42,142.53,142.31,142.31,6064.0,141.0889,141.1978,140.9799,140.9799,6064.0
2025-04-02 10:15:00,142.31,142.55,142.3,142.49,1696.0,140.9799,141.2177,140.97,141.1582,1696.0
2025-04-02 10:20:00,142.48,142.48,142.1,142.44,19048.0,141.1483,141.1483,140.7719,141.1087,19048.0
2025-04-02 10:25:00,142.47,142.74,142.37,142.45,7835.0,141.1384,141.4059,141.0393,141.1186,7835.0
2025-04-02 10:30:00,142.52,142.73,142.38,142.65,9633.0,141.1879,141.396,141.0492,141.3167,9633.0
2025-04-02 10:35:00,142.62,142.8,142.57,142.8,4947.0,141.287,141.4653,141.2375,141.4653,4947.0
2025-04-02 10:40:00,142.75,142.75,142.55,142.64,7804.0,141.4158,141.4158,141.2177,141.3068,7804.0
2025-04-02 10:45:00,142.64,142.64,142.42,142.56,10868.0,141.3068,141.3068,141.0889,141.2276,10868.0
2025-04-02 10:50:00,142.56,142.91,142.56,142.66,4907.0,141.2276,141.5743,141.2276,141.3266,4907.0
2025-04-02 10:55:00,142.72,142.88,142.61,142.81,8522.0,141.3861,141.5446,141.2771,141.4752,8522.0
2025-04-02 11:00:00,142.73,142.85,142.6,142.8,7209.0,141.396,141.5149,141.2672,141.4653,7209.0
2025-04-02 11:05:00,142.77,142.77,142.63,142.64,3633.0,141.4356,141.4356,141.2969,141.3068,3633.0
2025-04-02 11:10:00,142.64,142.81,142.63,142.72,4602.0,141.3068,141.4752,141.2969,141.3861,4602.0
2025-04-02 11:15:00,142.72,142.79,142.61,142.68,6914.0,141.3861,141.4554,141.2771,141.3464,6914.0
2025-04-02 11:20:00,142.62,142.63,142.37,142.41,11129.0,141.287,141.2969,141.0393,141.079,11129.0
2025-04-02 11:25:00,142.34,142.64,142.34,142.6,7303.0,141.0096,141.3068,141.0096,141.2672,7303.0
2025-04-02 11:30:00,142.6,142.74,142.58,142.64,4161.0,141.2672,141.4059,141.2474,141.3068,4161.0
2025-04-02 11:35:00,142.71,142.71,142.35,142.4,5465.0,141.3762,141.3762,141.0195,141.0691,5465.0
2025-04-02 11:40:00,142.35,142.35,142.05,142.05,6886.0,141.0195,141.0195,140.7223,140.7223,6886.0
2025-04-02 11:45:00,142.1,142.13,141.96,142.13,3693.0,140.7719,140.8016,140.6332,140.8016,3693.0
2025-04-02 11:50:00,142.11,142.15,142.04,142.15,18104.0,140.7818,140.8214,140.7124,140.8214,18104.0
2025-04-02 11:55:00,142.15,142.21,141.9,141.91,45083.0,140.8214,140.8808,140.5737,140.5836,45083.0
2025-04-02 12:00:00,141.97,142.04,141.94,142.01,14987.0,140.6431,140.7124,140.6134,140.6827,14987.0
2025-04-02 12:05:00,142.01,142.12,141.97,142.12,6728.0,140.6827,140.7917,140.6431,140.7917,6728.0
2025-04-02 12:10:00,142.11,142.11,141.91,142.02,33146.0,140.7818,140.7818,140.5836,140.6926,33146.0
2025-04-02 12:15:00,142.02,142.02,141.81,141.81,10476.0,140.6926,140.6926,140.4846,140.4846,10476.0
2025-04-02 12:20:00,141.84,141.92,141.75,141.78,6562.0,140.5143,140.5935,140.4251,140.4549,6562.0
2025-04-02 12:25:00,141.83,141.87,141.77,141.81,5739.0,140.5044,140.544,140.4449,140.4846,5739.0
2025-04-02 12:30:00,141.81,141.89,141.79,141.88,11784.0,140.4846,140.5638,140.4648,140.5539,11784.0
2025-04-02 12:35:00,141.88,142.06,141.88,142.04,7078.0,140.5539,140.7322,140.5539,140.7124,7078.0
2025-04-02 12:40:00,142.02,142.15,141.97,142.15,3660.0,140.6926,140.8214,140.6431,140.8214,3660.0
2025-04-02 12:45:00,142.09,142.15,142.04,142.05,12217.0,140.762,140.8214,140.7124,140.7223,12217.0
2025-04-02 12:50:00,142.13,142.3,142.06,142.18,4548.0,140.8016,140.97,140.7322,140.8511,4548.0
2025-04-02 12:55:00,142.21,142.28,142.14,142.19,3277.0,140.8808,140.9502,140.8115,140.861,3277.0
2025-04-02 13:00:00,142.2,142.23,142.12,142.23,3102.0,140.8709,140.9006,140.7917,140.9006,3102.0
2025-04-02 13:05:00,142.19,142.19,142.04,142.08,7005.0,140.861,140.861,140.7124,140.7521,7005.0
2025-04-02 13:10:00,142.11,142.12,142.0,142.03,5916.0,140.7818,140.7917,140.6728,140.7025,5916.0
2025-04-02 13:15:00,142.02,142.05,141.91,141.97,10929.0,140.6926,140.7223,140.5836,140.6431,10929.0
2025-04-02 13:20:00,141.97,142.19,141.97,142.15,3776.0,140.6431,140.861,140.6431,140.8214,3776.0
2025-04-02 13:25:00,142.2,142.2,142.09,142.11,12404.0,140.8709,140.8709,140.762,140.7818,12404.0
2025-04-02 13:30:00,142.11,142.21,142.11,142.15,1386.0,140.7818,140.8808,140.7818,140.8214,1386.0
2025-04-02 13:35:00,142.16,142.26,142.12,142.26,7068.0,140.8313,140.9304,140.7917,140.9304,7068.0
2025-04-02 13:40:00,142.27,142.27,142.13,142.2,8975.0,140.9403,140.9403,140.8016,140.8709,8975.0
2025-04-02 13:45:00,142.17,142.17,142.06,142.08,8228.0,140.8412,140.8412,140.7322,140.7521,8228.0
2025-04-02 13:50:00,142.07,142.07,142.0,142.03,1545.0,140.7421,140.7421,140.6728,140.7025,1545.0
2025-04-02 13:55:00,142.0,142.21,141.96,142.21,16693.0,140.6728,140.8808,140.6332,140.8808,16693.0
2025-04-02 14:00:00,142.18,142.25,142.14,142.25,6036.0,140.8511,140.9205,140.8115,140.9205,6036.0
2025-04-02 14:05:00,142.3,142.31,142.22,142.31,3852.0,140.97,140.9799,140.8907,140.9799,3852.0
2025-04-02 14:10:00,142.26,142.35,142.24,142.28,13010.0,140.9304,141.0195,140.9106,140.9502,13010.0
2025-04-02 14:15:00,142.28,142.37,142.24,142.29,31224.0,140.9502,141.0393,140.9106,140.9601,31224.0
2025-04-02 14:20:00,142.34,142.34,142.23,142.27,29562.0,141.0096,141.0096,140.9006,140.9403,29562.0
2025-04-02 14:25:00,142.31,142.41,142.31,142.37,5209.0,140.9799,141.079,140.9799,141.0393,5209.0
2025-04-02 14:30:00,142.38,142.38,142.2,142.23,10973.0,141.0492,141.0492,140.8709,140.9006,10973.0
2025-04-02 14:35:00,142.26,142.4,142.23,142.4,8044.0,140.9304,141.0691,140.9006,141.0691,8044.0
2025-04-02 14:40:00,142.4,142.51,142.36,142.51,2344.0,141.0691,141.178,141.0294,141.178,2344.0
2025-04-02 14:45:00,142.51,142.52,142.41,142.47,14696.0,141.178,141.1879,141.079,141.1384,14696.0
2025-04-02 14:50:00,142.46,142.47,142.37,142.41,2902.0,141.1285,141.1384,141.0393,141.079,2902.0
2025-04-02 14:55:00,142.41,142.41,142.28,142.3,13665.0,141.079,141.079,140.9502,140.97,13665.0
2025-04-02 15:00:00,142.31,142.43,142.23,142.43,17476.0,140.9799,141.0988,140.9006,141.0988,17476.0
2025-04-02 15:05:00,142.36,142.51,142.35,142.51,4965.0,141.0294,141.178,141.0195,141.178,4965.0
2025-04-02 15:10:00,142.51,142.51,142.36,142.4,9272.0,141.178,141.178,141.0294,141.0691,9272.0
2025-04-02 15:15:00,142.44,142.48,142.4,142.43,5072.0,141.1087,141.1483,141.0691,141.0988,5072.0
2025-04-02 15:20:00,142.46,142.46,142.36,142.39,15514.0,141.1285,141.1285,141.0294,141.0592,15514.0
2025-04-02 15:25:00,142.4,142.41,142.32,142.4,8007.0,141.0691,141.079,140.9898,141.0691,8007.0
2025-04-02 15:30:00,142.4,142.54,142.39,142.53,15011.0,141.0691,141.2078,141.0592,141.1978,15011.0
2025-04-02 15:35:00,142.53,142.67,142.5,142.6,8373.0,141.1978,141.3365,141.1681,141.2672,8373.0
2025-04-02 15:40:00,142.6,142.8,142.59,142.72,9392.0,141.2672,141.4653,141.2573,141.3861,9392.0
2025-04-02 15:45:00,142.75,142.88,142.69,142.86,22294.0,141.4158,141.5446,141.3563,141.5248,22294.0
2025-04-02 15:50:00,142.82,143.04,142.74,143.03,26775.0,141.4851,141.7031,141.4059,141.6932,26775.0
2025-04-02 15:55:00,143.02,143.1,142.85,142.9,137260.0,141.6833,141.7625,141.5149,141.5644,137260.0
2025-04-03 09:30:00,145.0,146.65,144.76,146.22,112300.0,143.6448,145.2793,143.407,144.8534,112300.0
2025-04-03 09:35:00,146.21,146.62,145.86,146.4,53078.0,144.8435,145.2496,144.4967,145.0317,53078.0
2025-04-03 09:40:00,146.64,147.12,146.36,146.76,25698.0,145.2694,145.7449,144.992,145.3883,25698.0
2025-04-03 09:45:00,146.86,146.87,146.25,146.43,26666.0,145.4874,145.4973,144.8831,145.0614,26666.0
2025-04-03 09:50:00,146.41,146.52,145.64,145.7,9392.0,145.0416,145.1506,144.2788,144.3382,9392.0
2025-04-03 09:55:00,145.59,145.91,145.43,145.43,33760.0,144.2292,144.5463,144.0707,144.0707,33760.0
2025-04-03 10:00:00,145.33,145.6,144.99,145.05,7866.0,143.9717,144.2392,143.6349,143.6943,7866.0
2025-04-03 10:05:00,145.01,145.28,144.44,144.6,18269.0,143.6547,143.9221,143.09,143.2485,18269.0
2025-04-03 10:10:00,144.65,144.79,144.63,144.69,8187.0,143.298,143.4367,143.2782,143.3377,8187.0
2025-04-03 10:15:00,144.69,144.8,144.44,144.74,45025.0,143.3377,143.4466,143.09,143.3872,45025.0
2025-04-03 10:20:00,144.74,144.79,144.44,144.72,17459.0,143.3872,143.4367,143.09,143.3674,17459.0
2025-04-03 10:25:00,144.72,145.45,144.71,145.45,29030.0,143.3674,144.0906,143.3575,144.0906,29030.0
2025-04-03 10:30:00,145.3,145.71,145.15,145.7,24657.0,143.942,144.3481,143.7934,144.3382,24657.0
2025-04-03 10:35:00,145.63,146.15,145.54,145.91,26802.0,144.2689,144.784,144.1797,144.5463,26802.0
2025-04-03 10:40:00,145.91,146.0,145.76,145.86,20495.0,144.5463,144.6354,144.3977,144.4967,20495.0
2025-04-03 10:45:00,145.86,146.23,145.82,146.08,20216.0,144.4967,144.8633,144.4571,144.7147,20216.0
2025-04-03 10:50:00,146.04,146.26,145.83,145.87,8340.0,144.675,144.893,144.467,144.5066,8340.0
2025-04-03 10:55:00,145.81,145.95,145.74,145.9,17029.0,144.4472,144.5859,144.3778,144.5363,17029.0
2025-04-03 11:00:00,145.86,145.96,145.54,145.7,25245.0,144.4967,144.5958,144.1797,144.3382,25245.0
2025-04-03 11:05:00,145.67,146.2,145.67,146.17,13830.0,144.3085,144.8335,144.3085,144.8038,13830.0
2025-04-03 11:10:00,146.18,146.18,146.01,146.14,8050.0,144.8137,144.8137,144.6453,144.7741,8050.0
2025-04-03 11:15:00,146.1,146.37,146.01,146.37,13733.0,144.7345,145.002,144.6453,145.002,13733.0
2025-04-03 11:20:00,146.31,146.47,146.18,146.24,9597.0,144.9425,145.101,144.8137,144.8732,9597.0
2025-04-03 11:25:00,146.24,146.24,145.8,146.13,23389.0,144.8732,144.8732,144.4373,144.7642,23389.0
2025-04-03 11:30:00,146.06,146.21,145.87,145.99,6727.0,144.6949,144.8435,144.5066,144.6255,6727.0
2025-04-03 11:35:00,145.96,146.35,145.9,146.35,9557.0,144.5958,144.9821,144.5363,144.9821,9557.0
2025-04-03 11:40:00,146.37,146.37,146.17,146.34,11654.0,145.002,145.002,144.8038,144.9722,11654.0
2025-04-03 11:45:00,146.33,146.4,145.98,145.99,7584.0,144.9623,145.0317,144.6156,144.6255,7584.0
2025-04-03 11:50:00,145.99,146.07,145.8,145.85,14317.0,144.6255,144.7048,144.4373,144.4868,14317.0
2025-04-03 11:55:00,145.8,146.05,145.8,145.82,9309.0,144.4373,144.6849,144.4373,144.4571,9309.0
2025-04-03 12:00:00,145.87,145.95,145.8,145.83,10213.0,144.5066,144.5859,144.4373,144.467,10213.0
2025-04-03 12:05:00,145.86,145.99,145.56,145.66,22561.0,144.4967,144.6255,144.1995,144.2986,22561.0
2025-04-03 12:10:00,145.6,145.7,145.46,145.7,9599.0,144.2392,144.3382,144.1005,144.3382,9599.0
2025-04-03 12:15:00,145.66,145.79,145.65,145.69,4267.0,144.2986,144.4274,144.2887,144.3283,4267.0
2025-04-03 12:20:00,145.67,145.89,145.64,145.73,4342.0,144.3085,144.5264,144.2788,144.3679,4342.0
2025-04-03 12:25:00,145.77,145.83,145.7,145.75,4037.0,144.4076,144.467,144.3382,144.3877,4037.0
2025-04-03 12:30:00,145.76,145.77,145.56,145.77,13695.0,144.3977,144.4076,144.1995,144.4076,13695.0
2025-04-03 12:35:00,145.73,145.74,145.61,145.61,4457.0,144.3679,144.3778,144.2491,144.2491,4457.0
2025-04-03 12:40:00,145.68,145.71,145.46,145.5,8091.0,144.3184,144.3481,144.1005,144.1401,8091.0
2025-04-03 12:45:00,145.52,145.66,145.46,145.6,5594.0,144.1599,144.2986,144.1005,144.2392,5594.0
2025-04-03 12:50:00,145.6,145.65,145.22,145.36,32879.0,144.2392,144.2887,143.8627,144.0014,32879.0
2025-04-03 12:55:00,145.29,145.45,145.29,145.44,3122.0,143.932,144.0906,143.932,144.0806,3122.0
2025-04-03 13:00:00,145.39,145.39,145.15,145.34,5071.0,144.0311,144.0311,143.7934,143.9816,5071.0
2025-04-03 13:05:00,145.33,145.39,145.2,145.26,2802.0,143.9717,144.0311,143.8429,143.9023,2802.0
2025-04-03 13:10:00,145.21,145.34,145.15,145.34,11196.0,143.8528,143.9816,143.7934,143.9816,11196.0
2025-04-03 13:15:00,145.31,145.45,145.28,145.32,6118.0,143.9519,144.0906,143.9221,143.9618,6118.0
2025-04-03 13:20:00,145.28,145.36,145.19,145.31,17082.0,143.9221,144.0014,143.833,143.9519,17082.0
2025-04-03 13:25:00,145.32,145.34,145.2,145.27,16344.0,143.9618,143.9816,143.8429,143.9122,16344.0
2025-04-03 13:30:00,145.28,145.38,145.22,145.32,5805.0,143.9221,144.0212,143.8627,143.9618,5805.0
2025-04-03 13:35:00,145.4,145.4,145.28,145.28,6787.0,144.041,144.041,143.9221,143.9221,6787.0
2025-04-03 13:40:00,145.34,145.4,145.28,145.35,7621.0,143.9816,144.041,143.9221,143.9915,7621.0
2025-04-03 13:45:00,145.42,145.6,145.38,145.43,5986.0,144.0608,144.2392,144.0212,144.0707,5986.0
2025-04-03 13:50:00,145.49,145.56,145.27,145.3,6583.0,144.1302,144.1995,143.9122,143.942,6583.0
2025-04-03 13:55:00,145.35,145.37,145.29,145.33,3310.0,143.9915,144.0113,143.932,143.9717,3310.0
2025-04-03 14:00:00,145.39,145.49,145.35,145.42,9776.0,144.0311,144.1302,143.9915,144.0608,9776.0
2025-04-03 14:05:00,145.41,145.41,145.29,145.37,7284.0,144.0509,144.0509,143.932,144.0113,7284.0
2025-04-03 14:10:00,145.41,145.63,145.38,145.63,4747.0,144.0509,144.2689,144.0212,144.2689,4747.0
2025-04-03 14:15:00,145.63,145.67,145.51,145.64,6924.0,144.2689,144.3085,144.15,144.2788,6924.0
2025-04-03 14:20:00,145.62,145.75,145.62,145.75,5120.0,144.259,144.3877,144.259,144.3877,5120.0
2025-04-03 14:25:00,145.74,145.8,145.64,145.78,7796.0,144.3778,144.4373,144.2788,144.4175,7796.0
2025-04-03 14:30:00,145.82,145.83,145.61,145.66,7081.0,144.4571,144.467,144.2491,144.2986,7081.0
2025-04-03 14:35:00,145.66,145.78,145.65,145.71,7175.0,144.2986,144.4175,144.2887,144.3481,7175.0
2025-04-03 14:40:00,145.71,145.8,145.51,145.57,5066.0,144.3481,144.4373,144.15,144.2094,5066.0
2025-04-03 14:45:00,145.57,145.67,145.44,145.63,9764.0,144.2094,144.3085,144.0806,144.2689,9764.0
2025-04-03 14:50:00,145.63,145.67,145.36,145.6,11374.0,144.2689,144.3085,144.0014,144.2392,11374.0
2025-04-03 14:55:00,145.6,145.63,145.45,145.48,7760.0,144.2392,144.2689,144.0906,144.1203,7760.0
2025-04-03 15:00:00,145.52,145.81,145.52,145.74,8082.0,144.1599,144.4472,144.1599,144.3778,8082.0
2025-04-03 15:05:00,145.75,145.78,145.56,145.78,14615.0,144.3877,144.4175,144.1995,144.4175,14615.0
2025-04-03 15:10:00,145.75,145.86,145.56,145.62,9892.0,144.3877,144.4967,144.1995,144.259,9892.0
2025-04-03 15:15:00,145.6,145.63,145.36,145.48,10873.0,144.2392,144.2689,144.0014,144.1203,10873.0
2025-04-03 15:20:00,145.51,145.66,145.32,145.62,9497.0,144.15,144.2986,143.9618,144.259,9497.0
2025-04-03 15:25:00,145.61,145.75,145.46,145.75,12999.0,144.2491,144.3877,144.1005,144.3877,12999.0
2025-04-03 15:30:00,145.7,145.74,145.59,145.65,19919.0,144.3382,144.3778,144.2292,144.2887,19919.0
2025-04-03 15:35:00,145.65,145.8,145.59,145.62,31846.0,144.2887,144.4373,144.2292,144.259,31846.0
2025-04-03 15:40:00,145.62,145.87,145.58,145.87,23972.0,144.259,144.5066,144.2193,144.5066,23972.0
2025-04-03 15:45:00,145.83,145.96,145.68,145.83,24335.0,144.467,144.5958,144.3184,144.467,24335.0
2025-04-03 15:50:00,145.81,145.95,145.47,145.5,54338.0,144.4472,144.5859,144.1104,144.1401,54338.0
2025-04-03 15:55:00,145.49,145.76,145.09,145.21,126230.0,144.1302,144.3977,143.7339,143.8528,126230.0
2025-04-04 09:30:00,145.81,147.0,145.53,146.8,50003.0,144.4472,145.6261,144.1698,145.4279,50003.0
2025-04-04 09:35:00,146.61,146.75,145.65,145.94,27811.0,145.2397,145.3784,144.2887,144.576,27811.0
2025-04-04 09:40:00,145.94,146.9,145.93,146.64,31266.0,144.576,145.527,144.5661,145.2694,31266.0
2025-04-04 09:45:00,146.56,146.56,145.4,145.4,21774.0,145.1902,145.1902,144.041,144.041,21774.0
2025-04-04 09:50:00,145.49,146.17,145.3,145.86,18141.0,144.1302,144.8038,143.942,144.4967,18141.0
2025-04-04 09:55:00,145.68,145.81,145.04,145.15,24856.0,144.3184,144.4472,143.6844,143.7934,24856.0
2025-04-04 10:00:00,145.19,145.57,144.83,145.24,31120.0,143.833,144.2094,143.4763,143.8825,31120.0
2025-04-04 10:05:00,145.23,145.65,144.8,145.02,19765.0,143.8726,144.2887,143.4466,143.6646,19765.0
2025-04-04 10:10:00,144.93,144.98,144.44,144.45,12879.0,143.5754,143.6249,143.09,143.0999,12879.0
2025-04-04 10:15:00,144.46,144.67,144.13,144.28,13505.0,143.1098,143.3178,142.7829,142.9315,13505.0
2025-04-04 10:20:00,144.28,144.28,143.69,144.09,6954.0,142.9315,142.9315,142.347,142.7433,6954.0
2025-04-04 10:25:00,144.09,144.78,144.0,144.75,7297.0,142.7433,143.4268,142.6541,143.3971,7297.0
2025-04-04 10:30:00,144.73,145.07,144.73,144.82,9816.0,143.3773,143.7141,143.3773,143.4664,9816.0
2025-04-04 10:35:00,144.82,145.5,144.59,145.5,21511.0,143.4664,144.1401,143.2386,144.1401,21511.0
2025-04-04 10:40:00,145.49,145.49,145.13,145.33,10695.0,144.1302,144.1302,143.7735,143.9717,10695.0
2025-04-04 10:45:00,145.31,145.31,144.8,144.96,13106.0,143.9519,143.9519,143.4466,143.6051,13106.0
2025-04-04 10:50:00,145.04,145.41,144.93,145.16,15962.0,143.6844,144.0509,143.5754,143.8033,15962.0
2025-04-04 10:55:00,145.18,145.18,144.74,144.91,6666.0,143.8231,143.8231,143.3872,143.5556,6666.0
2025-04-04 11:00:00,144.95,144.95,144.34,144.34,6283.0,143.5952,143.5952,142.9909,142.9909,6283.0
2025-04-04 11:05:00,144.46,144.71,144.27,144.28,13980.0,143.1098,143.3575,142.9216,142.9315,13980.0
2025-04-04 11:10:00,144.28,144.29,143.19,143.19,11239.0,142.9315,142.9414,141.8517,141.8517,11239.0
2025-04-04 11:15:00,143.16,143.48,142.72,142.72,14144.0,141.822,142.139,141.3861,141.3861,14144.0
2025-04-04 11:20:00,142.78,142.82,142.27,142.41,5797.0,141.4455,141.4851,140.9403,141.079,5797.0
2025-04-04 11:25:00,142.23,142.23,141.6,142.2,7421.0,140.9006,140.9006,140.2765,140.8709,7421.0
2025-04-04 11:30:00,142.14,142.48,142.05,142.34,27729.0,140.8115,141.1483,140.7223,141.0096,27729.0
2025-04-04 11:35:00,142.23,142.35,141.95,141.96,22070.0,140.9006,141.0195,140.6233,140.6332,22070.0
2025-04-04 11:40:00,142.18,142.18,141.59,141.94,5710.0,140.8511,140.8511,140.2666,140.6134,5710.0
2025-04-04 11:45:00,141.92,142.19,141.79,141.97,12996.0,140.5935,140.861,140.4648,140.6431,12996.0
2025-04-04 11:50:00,141.97,142.27,141.86,142.13,21377.0,140.6431,140.9403,140.5341,140.8016,21377.0
2025-04-04 11:55:00,142.17,142.21,141.73,141.96,9360.0,140.8412,140.8808,140.4053,140.6332,9360.0
2025-04-04 12:00:00,141.91,141.91,141.45,141.55,5299.0,140.5836,140.5836,140.1279,140.227,5299.0
2025-04-04 12:05:00,141.45,141.79,141.29,141.29,5865.0,140.1279,140.4648,139.9694,139.9694,5865.0
2025-04-04 12:10:00,141.27,141.32,140.9,141.27,9595.0,139.9496,139.9992,139.5831,139.9496,9595.0
2025-04-04 12:15:00,141.26,141.26,140.65,141.0,7730.0,139.9397,139.9397,139.3354,139.6821,7730.0
2025-04-04 12:20:00,140.97,141.35,140.89,141.18,8920.0,139.6524,140.0289,139.5732,139.8605,8920.0
2025-04-04 12:25:00,141.23,141.47,141.1,141.1,8753.0,139.91,140.1478,139.7812,139.7812,8753.0
2025-04-04 12:30:00,141.12,141.15,140.89,140.93,8502.0,139.801,139.8307,139.5732,139.6128,8502.0
2025-04-04 12:35:00,141.01,141.39,140.97,140.97,7265.0,139.6921,140.0685,139.6524,139.6524,7265.0
2025-04-04 12:40:00,141.02,141.02,140.71,140.75,3836.0,139.702,139.702,139.3949,139.4345,3836.0
2025-04-04 12:45:00,140.64,140.77,140.32,140.42,16408.0,139.3255,139.4543,139.0085,139.1076,16408.0
2025-04-04 12:50:00,140.37,140.45,140.25,140.39,8842.0,139.058,139.1373,138.9392,139.0778,8842.0
2025-04-04 12:55:00,140.38,140.47,140.25,140.34,11544.0,139.0679,139.1571,138.9392,139.0283,11544.0
2025-04-04 13:00:00,140.34,140.74,140.31,140.41,7703.0,139.0283,139.4246,138.9986,139.0977,7703.0
2025-04-04 13:05:00,140.33,140.57,140.24,140.44,4714.0,139.0184,139.2562,138.9292,139.1274,4714.0
2025-04-04 13:10:00,140.44,140.46,140.25,140.46,2990.0,139.1274,139.1472,138.9392,139.1472,2990.0
2025-04-04 13:15:00,140.27,140.29,139.88,140.24,7042.0,138.959,138.9788,138.5726,138.9292,7042.0
2025-04-04 13:20:00,140.32,140.62,140.3,140.62,3703.0,139.0085,139.3057,138.9887,139.3057,3703.0
2025-04-04 13:25:00,140.58,140.99,140.58,140.98,4357.0,139.2661,139.6722,139.2661,139.6623,4357.0
2025-04-04 13:30:00,140.88,140.93,140.59,140.75,9291.0,139.5633,139.6128,139.276,139.4345,9291.0
2025-04-04 13:35:00,140.79,141.13,140.75,140.95,11835.0,139.4741,139.8109,139.4345,139.6326,11835.0
2025-04-04 13:40:00,140.94,141.08,140.76,140.77,4838.0,139.6227,139.7614,139.4444,139.4543,4838.0
2025-04-04 13:45:00,140.79,140.88,140.44,140.47,2351.0,139.4741,139.5633,139.1274,139.1571,2351.0
2025-04-04 13:50:00,140.41,140.41,140.12,140.18,1640.0,139.0977,139.0977,138.8104,138.8698,1640.0
2025-04-04 13:55:00,140.25,140.56,140.24,140.4,2771.0,138.9392,139.2463,138.9292,139.0878,2771.0
2025-04-04 14:00:00,140.3,140.45,140.16,140.32,13608.0,138.9887,139.1373,138.85,139.0085,13608.0
2025-04-04 14:05:00,140.24,140.47,140.13,140.17,2462.0,138.9292,139.1571,138.8203,138.8599,2462.0
2025-04-04 14:10:00,140.08,140.13,139.79,140.11,5548.0,138.7707,138.8203,138.4835,138.8005,5548.0
2025-04-04 14:15:00,140.03,140.07,139.84,139.89,2996.0,138.7212,138.7608,138.533,138.5825,2996.0
2025-04-04 14:20:00,139.89,139.89,139.29,139.32,6518.0,138.5825,138.5825,137.9881,138.0178,6518.0
2025-04-04 14:25:00,139.32,139.54,139.19,139.46,3616.0,138.0178,138.2358,137.8891,138.1565,3616.0
2025-04-04 14:30:00,139.5,139.51,139.15,139.22,4826.0,138.1962,138.2061,137.8494,137.9188,4826.0
2025-04-04 14:35:00,139.19,139.19,138.75,138.86,8767.0,137.8891,137.8891,137.4532,137.5621,8767.0
2025-04-04 14:40:00,138.75,138.82,138.46,138.7,8862.0,137.4532,137.5225,137.1659,137.4036,8862.0
2025-04-04 14:45:00,138.79,139.09,138.65,139.08,8219.0,137.4928,137.79,137.3541,137.7801,8219.0
2025-04-04 14:50:00,139.08,139.27,138.9,139.15,5003.0,137.7801,137.9683,137.6018,137.8494,5003.0
2025-04-04 14:55:00,139.19,139.42,139.09,139.34,3799.0,137.8891,138.1169,137.79,138.0377,3799.0
2025-04-04 15:00:00,139.31,139.37,138.99,139.32,7405.0,138.0079,138.0674,137.6909,138.0178,7405.0
2025-04-04 15:05:00,139.18,139.25,139.0,139.07,4551.0,137.8792,137.9485,137.7008,137.7702,4551.0
2025-04-04 15:10:00,139.05,139.15,138.57,138.86,63955.0,137.7504,137.8494,137.2749,137.5621,63955.0
2025-04-04 15:15:00,138.86,139.31,138.62,138.62,14625.0,137.5621,138.0079,137.3244,137.3244,14625.0
2025-04-04 15:20:00,138.62,139.18,138.62,139.1,12128.0,137.3244,137.8792,137.3244,137.7999,12128.0
2025-04-04 15:25:00,139.1,139.33,138.64,138.86,41613.0,137.7999,138.0278,137.3442,137.5621,41613.0
2025-04-04 15:30:00,138.92,139.53,138.84,139.53,22878.0,137.6216,138.2259,137.5423,138.2259,22878.0
2025-04-04 15:35:00,139.53,139.53,138.91,139.12,16269.0,138.2259,138.2259,137.6117,137.8197,16269.0
2025-04-04 15:40:00,139.05,139.31,138.99,139.21,30392.0,137.7504,138.0079,137.6909,137.9089,30392.0
2025-04-04 15:45:00,139.21,139.42,138.6,138.8,52217.0,137.9089,138.1169,137.3046,137.5027,52217.0
2025-04-04 15:50:00,138.73,138.73,137.88,137.98,42566.0,137.4334,137.4334,136.5913,136.6904,42566.0
2025-04-04 15:55:00,137.98,138.1,137.65,137.89,149599.0,136.6904,136.8093,136.3635,136.6012,149599.0
2025-04-07 09:30:00,135.17,135.58,133.94,134.31,103678.0,133.9066,134.3128,132.6881,133.0547,103678.0
2025-04-07 09:35:00,134.51,134.51,133.84,133.97,23729.0,133.2528,133.2528,132.5891,132.7179,23729.0
2025-04-07 09:40:00,134.05,134.86,133.62,134.66,29306.0,132.7971,133.5995,132.3711,133.4014,29306.0
2025-04-07 09:45:00,134.68,135.42,134.52,134.91,29115.0,133.4212,134.1543,133.2627,133.6491,29115.0
2025-04-07 09:50:00,134.84,135.23,134.41,134.93,21260.0,133.5797,133.9661,133.1537,133.6689,21260.0
2025-04-07 09:55:00,134.92,135.53,134.34,134.92,25527.0,133.659,134.2633,133.0844,133.659,25527.0
2025-04-07 10:00:00,135.08,135.43,134.44,134.91,15517.0,133.8175,134.1642,133.1835,133.6491,15517.0
2025-04-07 10:05:00,134.91,135.03,133.41,133.41,15218.0,133.6491,133.7679,132.1631,132.1631,15218.0
2025-04-07 10:10:00,133.6,136.57,133.6,136.56,21754.0,132.3513,135.2936,132.3513,135.2836,21754.0
2025-04-07 10:15:00,136.56,138.11,136.29,137.66,22229.0,135.2836,136.8192,135.0162,136.3734,22229.0
2025-04-07 10:20:00,137.47,137.62,135.33,135.34,17859.0,136.1851,136.3337,134.0651,134.075,17859.0
2025-04-07 10:25:00,135.33,136.03,135.1,135.57,6795.0,134.0651,134.7586,133.8373,134.3029,6795.0
2025-04-07 10:30:00,135.58,135.69,134.8,135.56,7359.0,134.3128,134.4218,133.5401,134.293,7359.0
2025-04-07 10:35:00,135.15,135.36,134.36,134.36,10435.0,133.8868,134.0949,133.1042,133.1042,10435.0
2025-04-07 10:40:00,134.61,134.82,134.36,134.82,8207.0,133.3519,133.5599,133.1042,133.5599,8207.0
2025-04-07 10:45:00,134.79,135.17,134.56,135.11,8776.0,133.5302,133.9066,133.3023,133.8472,8776.0
2025-04-07 10:50:00,135.29,135.76,135.17,135.76,7499.0,134.0255,134.4911,133.9066,134.4911,7499.0
2025-04-07 10:55:00,135.74,136.12,135.52,135.86,5801.0,134.4713,134.8478,134.2534,134.5902,5801.0
2025-04-07 11:00:00,135.81,136.71,135.67,136.36,11814.0,134.5407,135.4322,134.402,135.0855,11814.0
2025-04-07 11:05:00,136.34,136.34,135.62,135.81,6642.0,135.0657,135.0657,134.3524,134.5407,6642.0
2025-04-07 11:10:00,135.84,135.95,134.9,135.0,16224.0,134.5704,134.6793,133.6392,133.7382,16224.0
2025-04-07 11:15:00,135.05,135.26,134.33,135.21,9411.0,133.7878,133.9958,133.0745,133.9463,9411.0
2025-04-07 11:20:00,135.11,135.34,134.27,134.29,15748.0,133.8472,134.075,133.015,133.0349,15748.0
2025-04-07 11:25:00,134.29,134.53,133.96,134.04,10084.0,133.0349,133.2726,132.7079,132.7872,10084.0
2025-04-07 11:30:00,134.07,134.57,134.07,134.52,10172.0,132.8169,133.3122,132.8169,133.2627,10172.0
2025-04-07 11:35:00,134.62,134.93,134.48,134.56,8968.0,133.3618,133.6689,133.2231,133.3023,8968.0
2025-04-07 11:40:00,134.63,135.33,134.63,135.33,5866.0,133.3717,134.0651,133.3717,134.0651,5866.0
2025-04-07 11:45:00,135.29,135.36,135.04,135.11,4511.0,134.0255,134.0949,133.7779,133.8472,4511.0
2025-04-07 11:50:00,135.11,135.61,135.11,135.21,8849.0,133.8472,134.3425,133.8472,133.9463,8849.0
2025-04-07 11:55:00,135.37,135.49,135.06,135.18,4727.0,134.1048,134.2236,133.7977,133.9165,4727.0
2025-04-07 12:00:00,135.07,135.28,134.86,135.28,4493.0,133.8076,134.0156,133.5995,134.0156,4493.0
2025-04-07 12:05:00,135.28,135.41,135.13,135.19,5749.0,134.0156,134.1444,133.867,133.9264,5749.0
2025-04-07 12:10:00,135.12,135.15,134.5,134.62,6239.0,133.8571,133.8868,133.2429,133.3618,6239.0
2025-04-07 12:15:00,134.66,134.86,134.52,134.52,3346.0,133.4014,133.5995,133.2627,133.2627,3346.0
2025-04-07 12:20:00,134.74,134.74,134.16,134.51,10436.0,133.4807,133.4807,132.9061,133.2528,10436.0
2025-04-07 12:25:00,134.74,134.99,134.74,134.92,3329.0,133.4807,133.7283,133.4807,133.659,3329.0
2025-04-07 12:30:00,134.88,135.04,134.59,134.59,4441.0,133.6193,133.7779,133.3321,133.3321,4441.0
2025-04-07 12:35:00,134.59,134.86,134.54,134.62,4136.0,133.3321,133.5995,133.2825,133.3618,4136.0
2025-04-07 12:40:00,134.73,134.73,134.31,134.4,5114.0,133.4707,133.4707,133.0547,133.1438,5114.0
2025-04-07 12:45:00,134.3,134.39,133.99,134.35,4977.0,133.0448,133.1339,132.7377,133.0943,4977.0
2025-04-07 12:50:00,134.4,134.4,134.0,134.25,8099.0,133.1438,133.1438,132.7476,132.9952,8099.0
2025-04-07 12:55:00,134.27,134.28,133.97,134.05,6350.0,133.015,133.025,132.7179,132.7971,6350.0
2025-04-07 13:00:00,134.05,134.66,134.04,134.15,10619.0,132.7971,133.4014,132.7872,132.8962,10619.0
2025-04-07 13:05:00,134.13,134.15,133.84,134.05,13424.0,132.8764,132.8962,132.5891,132.7971,13424.0
2025-04-07 13:10:00,134.05,134.41,133.97,134.41,5334.0,132.7971,133.1537,132.7179,133.1537,5334.0
2025-04-07 13:15:00,134.57,135.05,134.57,134.9,6102.0,133.3122,133.7878,133.3122,133.6392,6102.0
2025-04-07 13:20:00,135.08,135.08,134.74,134.94,7799.0,133.8175,133.8175,133.4807,133.6788,7799.0
2025-04-07 13:25:00,134.92,135.47,134.92,135.41,27997.0,133.659,134.2038,133.659,134.1444,27997.0
2025-04-07 13:30:00,135.4,135.4,134.99,135.17,7595.0,134.1345,134.1345,133.7283,133.9066,7595.0
2025-04-07 13:35:00,135.18,135.47,135.06,135.39,4097.0,133.9165,134.2038,133.7977,134.1246,4097.0
2025-04-07 13:40:00,135.38,135.56,135.13,135.36,5077.0,134.1147,134.293,133.867,134.0949,5077.0
2025-04-07 13:45:00,135.32,135.79,135.02,135.65,6918.0,134.0552,134.5208,133.758,134.3821,6918.0
2025-04-07 13:50:00,135.74,135.89,135.53,135.53,7810.0,134.4713,134.6199,134.2633,134.2633,7810.0
2025-04-07 13:55:00,135.47,135.65,135.4,135.57,8048.0,134.2038,134.3821,134.1345,134.3029,8048.0
2025-04-07 14:00:00,135.51,135.87,135.49,135.82,9730.0,134.2435,134.6001,134.2236,134.5506,9730.0
2025-04-07 14:05:00,135.81,136.0,135.67,136.0,9460.0,134.5407,134.7289,134.402,134.7289,9460.0
2025-04-07 14:10:00,136.0,136.11,135.87,135.95,8595.0,134.7289,134.8378,134.6001,134.6793,8595.0
2025-04-07 14:15:00,136.0,136.14,135.87,136.04,9981.0,134.7289,134.8676,134.6001,134.7685,9981.0
2025-04-07 14:20:00,136.1,136.39,135.92,136.28,6767.0,134.8279,135.1152,134.6496,135.0063,6767.0
2025-04-07 14:25:00,136.33,136.51,135.98,136.37,6239.0,135.0558,135.2341,134.7091,135.0954,6239.0
2025-04-07 14:30:00,136.48,136.66,135.9,135.94,5587.0,135.2044,135.3827,134.6298,134.6694,5587.0
2025-04-07 14:35:00,135.85,135.85,135.51,135.57,2521.0,134.5803,134.5803,134.2435,134.3029,2521.0
2025-04-07 14:40:00,135.55,135.63,135.32,135.47,15503.0,134.2831,134.3623,134.0552,134.2038,15503.0
2025-04-07 14:45:00,135.41,135.59,135.21,135.39,9501.0,134.1444,134.3227,133.9463,134.1246,9501.0
2025-04-07 14:50:00,135.27,135.5,135.18,135.31,7256.0,134.0057,134.2336,133.9165,134.0453,7256.0
2025-04-07 14:55:00,135.26,135.53,135.08,135.34,6981.0,133.9958,134.2633,133.8175,134.075,6981.0
2025-04-07 15:00:00,135.34,135.6,135.14,135.36,12505.0,134.075,134.3326,133.8769,134.0949,12505.0
2025-04-07 15:05:00,135.36,135.45,135.12,135.14,10488.0,134.0949,134.184,133.8571,133.8769,10488.0
2025-04-07 15:10:00,135.07,135.3,134.87,135.06,12246.0,133.8076,134.0354,133.6094,133.7977,12246.0
2025-04-07 15:15:00,135.07,135.19,134.73,135.13,12696.0,133.8076,133.9264,133.4707,133.867,12696.0
2025-04-07 15:20:00,135.11,135.32,134.85,134.88,8796.0,133.8472,134.0552,133.5896,133.6193,8796.0
2025-04-07 15:25:00,134.88,134.88,134.49,134.55,16847.0,133.6193,133.6193,133.233,133.2924,16847.0
2025-04-07 15:30:00,134.55,135.34,134.54,135.22,24710.0,133.2924,134.075,133.2825,133.9562,24710.0
2025-04-07 15:35:00,135.13,135.27,134.85,135.0,25871.0,133.867,134.0057,133.5896,133.7382,25871.0
2025-04-07 15:40:00,134.97,135.0,134.64,134.98,13302.0,133.7085,133.7382,133.3816,133.7184,13302.0
2025-04-07 15:45:00,134.98,134.98,134.43,134.8,23602.0,133.7184,133.7184,133.1736,133.5401,23602.0
2025-04-07 15:50:00,134.68,134.79,134.17,134.44,48671.0,133.4212,133.5302,132.916,133.1835,48671.0
2025-04-07 15:55:00,134.44,134.75,134.21,134.52,157812.0,133.1835,133.4906,132.9556,133.2627,157812.0
2025-04-08 09:30:00,136.59,136.68,135.08,135.3,48043.0,135.3134,135.4025,133.8175,134.0354,48043.0
2025-04-08 09:35:00,135.37,135.63,135.01,135.06,13516.0,134.1048,134.3623,133.7481,133.7977,13516.0
2025-04-08 09:40:00,135.22,135.94,134.61,135.34,18650.0,133.9562,134.6694,133.3519,134.075,18650.0
2025-04-08 09:45:00,135.34,135.93,135.21,135.92,13358.0,134.075,134.6595,133.9463,134.6496,13358.0
2025-04-08 09:50:00,136.14,136.57,135.27,135.98,23840.0,134.8676,135.2936,134.0057,134.7091,23840.0
2025-04-08 09:55:00,136.15,136.6,136.05,136.42,11826.0,134.8775,135.3233,134.7784,135.145,11826.0
2025-04-08 10:00:00,136.39,136.63,136.03,136.18,14461.0,135.1152,135.353,134.7586,134.9072,14461.0
2025-04-08 10:05:00,136.19,136.63,136.09,136.56,11359.0,134.9171,135.353,134.818,135.2836,11359.0
2025-04-08 10:10:00,136.63,136.63,136.07,136.29,18333.0,135.353,135.353,134.7982,135.0162,18333.0
2025-04-08 10:15:00,136.3,136.38,136.05,136.33,6819.0,135.0261,135.1053,134.7784,135.0558,6819.0
2025-04-08 10:20:00,136.2,136.28,135.91,135.96,6142.0,134.927,135.0063,134.6397,134.6893,6142.0
2025-04-08 10:25:00,135.97,136.06,135.84,136.02,3347.0,134.6992,134.7883,134.5704,134.7487,3347.0
2025-04-08 10:30:00,135.99,136.36,135.91,136.34,7084.0,134.719,135.0855,134.6397,135.0657,7084.0
2025-04-08 10:35:00,136.36,136.39,135.98,135.98,11330.0,135.0855,135.1152,134.7091,134.7091,11330.0
2025-04-08 10:40:00,135.95,136.09,135.79,135.98,32731.0,134.6793,134.818,134.5208,134.7091,32731.0
2025-04-08 10:45:00,136.02,136.06,135.35,135.73,19018.0,134.7487,134.7883,134.085,134.4614,19018.0
2025-04-08 10:50:00,135.92,136.09,135.82,136.07,4578.0,134.6496,134.818,134.5506,134.7982,4578.0
2025-04-08 10:55:00,136.09,136.16,135.59,135.64,4200.0,134.818,134.8874,134.3227,134.3722,4200.0
2025-04-08 11:00:00,135.76,135.76,135.46,135.49,5553.0,134.4911,134.4911,134.1939,134.2236,5553.0
2025-04-08 11:05:00,135.62,136.19,135.62,136.09,5348.0,134.3524,134.9171,134.3524,134.818,5348.0
2025-04-08 11:10:00,136.13,136.13,135.73,135.73,11284.0,134.8577,134.8577,134.4614,134.4614,11284.0
2025-04-08 11:15:00,135.85,136.52,135.62,136.52,16603.0,134.5803,135.244,134.3524,135.244,16603.0
2025-04-08 11:20:00,136.5,136.5,135.95,135.96,18958.0,135.2242,135.2242,134.6793,134.6893,18958.0
2025-04-08 11:25:00,135.96,136.06,135.59,135.74,40710.0,134.6893,134.7883,134.3227,134.4713,40710.0
2025-04-08 11:30:00,135.81,136.11,135.68,136.11,6774.0,134.5407,134.8378,134.4119,134.8378,6774.0
2025-04-08 11:35:00,136.05,136.54,136.03,136.28,8373.0,134.7784,135.2638,134.7586,135.0063,8373.0
2025-04-08 11:40:00,136.28,136.45,136.05,136.2,9262.0,135.0063,135.1747,134.7784,134.927,9262.0
2025-04-08 11:45:00,136.22,136.28,135.79,135.89,8191.0,134.9468,135.0063,134.5208,134.6199,8191.0
2025-04-08 11:50:00,135.89,136.16,135.84,136.09,4005.0,134.6199,134.8874,134.5704,134.818,4005.0
2025-04-08 11:55:00,136.22,136.42,136.13,136.42,1758.0,134.9468,135.145,134.8577,135.145,1758.0
2025-04-08 12:00:00,136.39,136.53,136.27,136.44,3530.0,135.1152,135.2539,134.9964,135.1648,3530.0
2025-04-08 12:05:00,136.48,136.59,136.33,136.33,3841.0,135.2044,135.3134,135.0558,135.0558,3841.0
2025-04-08 12:10:00,136.38,136.49,136.19,136.19,7830.0,135.1053,135.2143,134.9171,134.9171,7830.0
2025-04-08 12:15:00,136.14,136.35,136.1,136.26,8192.0,134.8676,135.0756,134.8279,134.9864,8192.0
2025-04-08 12:20:00,136.28,136.3,136.05,136.07,3369.0,135.0063,135.0261,134.7784,134.7982,3369.0
2025-04-08 12:25:00,136.08,136.41,136.08,136.41,5603.0,134.8081,135.135,134.8081,135.135,5603.0
2025-04-08 12:30:00,136.41,136.63,136.09,136.43,13055.0,135.135,135.353,134.818,135.1549,13055.0
2025-04-08 12:35:00,136.41,136.41,135.89,136.0,7578.0,135.135,135.135,134.6199,134.7289,7578.0
2025-04-08 12:40:00,136.04,136.04,135.67,135.75,4730.0,134.7685,134.7685,134.402,134.4812,4730.0
2025-04-08 12:45:00,135.75,136.02,135.66,135.78,4745.0,134.4812,134.7487,134.3921,134.5109,4745.0
2025-04-08 12:50:00,135.89,135.91,135.61,135.67,7751.0,134.6199,134.6397,134.3425,134.402,7751.0
2025-04-08 12:55:00,135.67,135.67,135.3,135.46,37573.0,134.402,134.402,134.0354,134.1939,37573.0
2025-04-08 13:00:00,135.45,135.45,134.8,135.14,9124.0,134.184,134.184,133.5401,133.8769,9124.0
2025-04-08 13:05:00,135.15,135.26,134.93,134.97,3783.0,133.8868,133.9958,133.6689,133.7085,3783.0
2025-04-08 13:10:00,134.89,135.13,134.68,135.02,16409.0,133.6293,133.867,133.4212,133.758,16409.0
2025-04-08 13:15:00,134.96,135.04,134.73,134.83,4789.0,133.6986,133.7779,133.4707,133.5698,4789.0
2025-04-08 13:20:00,134.79,134.79,134.21,134.25,3422.0,133.5302,133.5302,132.9556,132.9952,3422.0
2025-04-08 13:25:00,134.25,134.33,134.08,134.11,4388.0,132.9952,133.0745,132.8268,132.8565,4388.0
2025-04-08 13:30:00,134.16,134.35,133.97,133.99,26258.0,132.9061,133.0943,132.7179,132.7377,26258.0
2025-04-08 13:35:00,134.1,134.48,134.04,134.48,7633.0,132.8466,133.2231,132.7872,133.2231,7633.0
2025-04-08 13:40:00,134.45,134.79,134.45,134.66,4715.0,133.1934,133.5302,133.1934,133.4014,4715.0
2025-04-08 13:45:00,134.8,134.8,134.24,134.34,3788.0,133.5401,133.5401,132.9853,133.0844,3788.0
2025-04-08 13:50:00,134.27,134.35,134.01,134.01,10819.0,133.015,133.0943,132.7575,132.7575,10819.0
2025-04-08 13:55:00,134.01,134.3,133.99,134.28,4501.0,132.7575,133.0448,132.7377,133.025,4501.0
2025-04-08 14:00:00,134.3,134.3,133.97,134.17,6585.0,133.0448,133.0448,132.7179,132.916,6585.0
2025-04-08 14:05:00,134.09,134.1,133.92,133.99,4909.0,132.8367,132.8466,132.6683,132.7377,4909.0
2025-04-08 14:10:00,134.0,134.01,133.62,133.68,7065.0,132.7476,132.7575,132.3711,132.4306,7065.0
2025-04-08 14:15:00,133.69,133.85,133.62,133.81,4484.0,132.4405,132.599,132.3711,132.5593,4484.0
2025-04-08 14:20:00,133.81,134.09,133.8,134.09,5773.0,132.5593,132.8367,132.5494,132.8367,5773.0
2025-04-08 14:25:00,134.1,134.11,133.83,133.87,31279.0,132.8466,132.8565,132.5792,132.6188,31279.0
2025-04-08 14:30:00,133.98,134.56,133.96,134.27,7448.0,132.7278,133.3023,132.7079,133.015,7448.0
2025-04-08 14:35:00,134.25,134.35,133.99,134.21,19027.0,132.9952,133.0943,132.7377,132.9556,19027.0
2025-04-08 14:40:00,134.24,134.27,133.91,134.08,11596.0,132.9853,133.015,132.6584,132.8268,11596.0
2025-04-08 14:45:00,134.08,134.47,134.08,134.47,6410.0,132.8268,133.2132,132.8268,133.2132,6410.0
2025-04-08 14:50:00,134.48,134.89,134.37,134.66,8995.0,133.2231,133.6293,133.1141,133.4014,8995.0
2025-04-08 14:55:00,134.68,134.74,134.45,134.52,14292.0,133.4212,133.4807,133.1934,133.2627,14292.0
2025-04-08 15:00:00,134.53,134.73,134.4,134.69,11607.0,133.2726,133.4707,133.1438,133.4311,11607.0
2025-04-08 15:05:00,134.64,134.65,134.11,134.12,23027.0,133.3816,133.3915,132.8565,132.8664,23027.0
2025-04-08 15:10:00,134.13,134.42,134.13,134.3,10211.0,132.8764,133.1636,132.8764,133.0448,10211.0
2025-04-08 15:15:00,134.38,134.51,134.21,134.29,9893.0,133.124,133.2528,132.9556,133.0349,9893.0
2025-04-08 15:20:00,134.3,134.43,134.08,134.43,30779.0,133.0448,133.1736,132.8268,133.1736,30779.0
2025-04-08 15:25:00,134.4,134.52,134.23,134.29,17653.0,133.1438,133.2627,132.9754,133.0349,17653.0
2025-04-08 15:30:00,134.3,134.3,133.49,133.53,14719.0,133.0448,133.0448,132.2423,132.282,14719.0
2025-04-08 15:35:00,133.34,133.34,132.63,132.63,26563.0,132.0937,132.0937,131.3904,131.3904,26563.0
2025-04-08 15:40:00,132.65,133.01,132.43,132.5,18220.0,131.4102,131.7668,131.1922,131.2616,18220.0
2025-04-08 15:45:00,132.52,132.83,132.24,132.24,33446.0,131.2814,131.5885,131.004,131.004,33446.0
2025-04-08 15:50:00,132.35,133.14,132.27,133.03,60328.0,131.113,131.8956,131.0337,131.7866,60328.0
2025-04-08 15:55:00,133.08,133.54,132.95,133.28,227512.0,131.8362,132.2919,131.7074,132.0343,227512.0
2025-04-09 09:30:00,131.85,132.09,131.59,131.88,24776.0,130.6177,130.8554,130.3601,130.6474,24776.0
2025-04-09 09:35:00,131.95,132.78,131.74,132.5,10437.0,130.7167,131.539,130.5087,131.2616,10437.0
2025-04-09 09:40:00,132.79,133.54,132.72,132.89,5620.0,131.5489,132.2919,131.4795,131.6479,5620.0
2025-04-09 09:45:00,132.95,133.2,132.15,132.9,6575.0,131.7074,131.955,130.9149,131.6579,6575.0
2025-04-09 09:50:00,132.74,133.16,132.72,133.06,7868.0,131.4993,131.9154,131.4795,131.8164,7868.0
2025-04-09 09:55:00,133.22,133.23,132.68,132.74,15722.0,131.9749,131.9848,131.4399,131.4993,15722.0
2025-04-09 10:00:00,132.84,133.07,132.65,132.74,3834.0,131.5984,131.8263,131.4102,131.4993,3834.0
2025-04-09 10:05:00,132.57,132.57,132.09,132.19,3737.0,131.3309,131.3309,130.8554,130.9545,3737.0
2025-04-09 10:10:00,132.28,132.45,132.07,132.17,8860.0,131.0436,131.2121,130.8356,130.9347,8860.0
2025-04-09 10:15:00,132.15,132.37,131.78,131.88,9340.0,130.9149,131.1328,130.5483,130.6474,9340.0
2025-04-09 10:20:00,131.88,132.15,131.51,132.15,6393.0,130.6474,130.9149,130.2808,130.9149,6393.0
2025-04-09 10:25:00,132.11,132.88,132.06,132.84,7852.0,130.8752,131.638,130.8257,131.5984,7852.0
2025-04-09 10:30:00,132.77,133.1,132.69,132.84,11731.0,131.5291,131.856,131.4498,131.5984,11731.0
2025-04-09 10:35:00,132.86,132.89,132.34,132.41,6006.0,131.6182,131.6479,131.1031,131.1724,6006.0
2025-04-09 10:40:00,132.5,132.55,132.23,132.33,3744.0,131.2616,131.3111,130.9941,131.0932,3744.0
2025-04-09 10:45:00,132.33,132.63,132.15,132.27,6826.0,131.0932,131.3904,130.9149,131.0337,6826.0
2025-04-09 10:50:00,132.33,132.71,132.19,132.54,19749.0,131.0932,131.4696,130.9545,131.3012,19749.0
2025-04-09 10:55:00,132.66,132.71,132.21,132.29,9979.0,131.4201,131.4696,130.9743,131.0536,9979.0
2025-04-09 11:00:00,132.28,132.48,132.02,132.47,5903.0,131.0436,131.2418,130.7861,131.2319,5903.0
2025-04-09 11:05:00,132.24,132.43,132.23,132.26,3717.0,131.004,131.1922,130.9941,131.0238,3717.0
2025-04-09 11:10:00,132.22,132.47,132.22,132.46,2667.0,130.9842,131.2319,130.9842,131.222,2667.0
2025-04-09 11:15:00,132.62,132.9,132.6,132.86,6052.0,131.3805,131.6579,131.3607,131.6182,6052.0
2025-04-09 11:20:00,132.91,133.37,132.9,132.99,8199.0,131.6678,132.1235,131.6579,131.747,8199.0
2025-04-09 11:25:00,132.99,133.11,132.84,132.99,7083.0,131.747,131.8659,131.5984,131.747,7083.0
2025-04-09 11:30:00,132.97,133.04,132.59,132.59,2815.0,131.7272,131.7965,131.3507,131.3507,2815.0
2025-04-09 11:35:00,132.51,132.6,132.36,132.49,4003.0,131.2715,131.3607,131.1229,131.2517,4003.0
2025-04-09 11:40:00,132.5,132.5,132.15,132.19,16417.0,131.2616,131.2616,130.9149,130.9545,16417.0
2025-04-09 11:45:00,132.21,132.4,132.03,132.25,5560.0,130.9743,131.1625,130.796,131.0139,5560.0
2025-04-09 11:50:00,132.22,132.27,132.08,132.22,5243.0,130.9842,131.0337,130.8455,130.9842,5243.0
2025-04-09 11:55:00,132.13,132.18,131.95,132.07,7718.0,130.895,130.9446,130.7167,130.8356,7718.0
2025-04-09 12:00:00,132.05,132.29,131.89,132.22,6538.0,130.8158,131.0536,130.6573,130.9842,6538.0
2025-04-09 12:05:00,132.21,132.45,132.18,132.39,2446.0,130.9743,131.2121,130.9446,131.1526,2446.0
2025-04-09 12:10:00,132.5,132.85,132.45,132.7,4680.0,131.2616,131.6083,131.2121,131.4597,4680.0
2025-04-09 12:15:00,132.69,132.82,132.58,132.69,14163.0,131.4498,131.5786,131.3408,131.4498,14163.0
2025-04-09 12:20:00,132.75,133.09,132.68,132.96,7862.0,131.5093,131.8461,131.4399,131.7173,7862.0
2025-04-09 12:25:00,132.99,133.11,132.89,132.9,7487.0,131.747,131.8659,131.6479,131.6579,7487.0
2025-04-09 12:30:00,132.91,133.01,132.84,132.88,7095.0,131.6678,131.7668,131.5984,131.638,7095.0
2025-04-09 12:35:00,132.96,132.96,132.81,132.85,2073.0,131.7173,131.7173,131.5687,131.6083,2073.0
2025-04-09 12:40:00,132.84,132.86,132.59,132.67,3950.0,131.5984,131.6182,131.3507,131.43,3950.0
2025-04-09 12:45:00,132.72,133.06,132.72,133.05,4996.0,131.4795,131.8164,131.4795,131.8064,4996.0
2025-04-09 12:50:00,133.18,133.4,133.12,133.36,3921.0,131.9352,132.1532,131.8758,132.1136,3921.0
2025-04-09 12:55:00,133.32,133.33,133.05,133.18,8206.0,132.0739,132.0838,131.8064,131.9352,8206.0
2025-04-09 13:00:00,133.25,133.93,133.17,133.84,16462.0,132.0046,132.6782,131.9253,132.5891,16462.0
2025-04-09 13:05:00,133.73,133.84,133.29,133.31,14189.0,132.4801,132.5891,132.0442,132.064,14189.0
2025-04-09 13:10:00,133.3,133.4,133.04,133.26,7067.0,132.0541,132.1532,131.7965,132.0145,7067.0
2025-04-09 13:15:00,133.35,135.45,132.89,135.0,20230.0,132.1036,134.184,131.6479,133.7382,20230.0
2025-04-09 13:20:00,134.9,137.05,134.58,136.88,24158.0,133.6392,135.7691,133.3221,135.6007,24158.0
2025-04-09 13:25:00,137.05,137.65,136.37,136.38,17717.0,135.7691,136.3635,135.0954,135.1053,17717.0
2025-04-09 13:30:00,136.42,137.37,136.37,136.82,10677.0,135.145,136.0861,135.0954,135.5412,10677.0
2025-04-09 13:35:00,137.0,137.37,135.93,135.96,15536.0,135.7195,136.0861,134.6595,134.6893,15536.0
2025-04-09 13:40:00,135.79,136.22,135.47,135.75,23048.0,134.5208,134.9468,134.2038,134.4812,23048.0
2025-04-09 13:45:00,135.79,137.03,135.75,136.59,23723.0,134.5208,135.7493,134.4812,135.3134,23723.0
2025-04-09 13:50:00,136.44,136.97,135.55,135.75,10478.0,135.1648,135.6898,134.2831,134.4812,10478.0
2025-04-09 13:55:00,135.75,136.17,135.47,135.97,10924.0,134.4812,134.8973,134.2038,134.6992,10924.0
2025-04-09 14:00:00,136.0,136.48,135.52,135.84,18013.0,134.7289,135.2044,134.2534,134.5704,18013.0
2025-04-09 14:05:00,136.1,136.11,134.97,135.53,8932.0,134.8279,134.8378,133.7085,134.2633,8932.0
2025-04-09 14:10:00,135.39,135.71,134.87,135.22,18838.0,134.1246,134.4416,133.6094,133.9562,18838.0
2025-04-09 14:15:00,135.13,135.13,134.39,134.5,7101.0,133.867,133.867,133.1339,133.2429,7101.0
2025-04-09 14:20:00,134.46,134.92,134.45,134.69,6594.0,133.2033,133.659,133.1934,133.4311,6594.0
2025-04-09 14:25:00,134.69,134.88,134.4,134.71,3698.0,133.4311,133.6193,133.1438,133.4509,3698.0
2025-04-09 14:30:00,134.56,134.8,133.83,133.95,10706.0,133.3023,133.5401,132.5792,132.698,10706.0
2025-04-09 14:35:00,134.0,134.36,133.7,133.7,15235.0,132.7476,133.1042,132.4504,132.4504,15235.0
2025-04-09 14:40:00,133.67,133.84,133.35,133.71,15921.0,132.4207,132.5891,132.1036,132.4603,15921.0
2025-04-09 14:45:00,133.88,134.09,133.69,134.05,11846.0,132.6287,132.8367,132.4405,132.7971,11846.0
2025-04-09 14:50:00,134.05,134.51,133.71,133.92,15177.0,132.7971,133.2528,132.4603,132.6683,15177.0
2025-04-09 14:55:00,133.93,134.08,133.55,133.65,13356.0,132.6782,132.8268,132.3018,132.4008,13356.0
2025-04-09 15:00:00,133.54,134.68,133.4,134.49,19505.0,132.2919,133.4212,132.1532,133.233,19505.0
2025-04-09 15:05:00,134.49,134.9,134.37,134.44,19384.0,133.233,133.6392,133.1141,133.1835,19384.0
2025-04-09 15:10:00,134.44,134.65,134.06,134.17,13223.0,133.1835,133.3915,132.807,132.916,13223.0
2025-04-09 15:15:00,134.16,134.47,133.82,133.9,30866.0,132.9061,133.2132,132.5693,132.6485,30866.0
2025-04-09 15:20:00,133.83,134.23,133.81,134.23,17725.0,132.5792,132.9754,132.5593,132.9754,17725.0
2025-04-09 15:25:00,134.3,134.57,134.1,134.35,18615.0,133.0448,133.3122,132.8466,133.0943,18615.0
2025-04-09 15:30:00,134.46,134.85,134.21,134.39,20145.0,133.2033,133.5896,132.9556,133.1339,20145.0
2025-04-09 15:35:00,134.31,134.44,133.97,134.11,35161.0,133.0547,133.1835,132.7179,132.8565,35161.0
2025-04-09 15:40:00,134.04,134.18,133.8,134.14,28971.0,132.7872,132.9259,132.5494,132.8863,28971.0
2025-04-09 15:45:00,134.16,134.73,133.99,134.56,30969.0,132.9061,133.4707,132.7377,133.3023,30969.0
2025-04-09 15:50:00,134.49,135.33,134.43,134.62,60496.0,133.233,134.0651,133.1736,133.3618,60496.0
2025-04-09 15:55:00,134.67,135.42,134.64,135.15,178285.0,133.4113,134.1543,133.3816,133.8868,178285.0
2025-04-10 09:30:00,135.36,136.77,135.15,135.94,37889.0,134.0949,135.4917,133.8868,134.6694,37889.0
2025-04-10 09:35:00,135.47,136.27,135.32,136.16,7733.0,134.2038,134.9964,134.0552,134.8874,7733.0
2025-04-10 09:40:00,136.16,136.5,135.9,136.5,8720.0,134.8874,135.2242,134.6298,135.2242,8720.0
2025-04-10 09:45:00,137.0,137.47,136.87,137.17,12141.0,135.7195,136.1851,135.5907,135.8879,12141.0
2025-04-10 09:50:00,137.27,137.58,137.07,137.12,7422.0,135.987,136.2941,135.7889,135.8384,7422.0
2025-04-10 09:55:00,136.95,137.21,136.76,137.19,10729.0,135.67,135.9276,135.4818,135.9078,10729.0
2025-04-10 10:00:00,137.0,137.13,136.65,136.8,9156.0,135.7195,135.8483,135.3728,135.5214,9156.0
2025-04-10 10:05:00,136.87,136.89,136.58,136.76,4225.0,135.5907,135.6106,135.3035,135.4818,4225.0
2025-04-10 10:10:00,136.69,136.81,136.53,136.68,2930.0,135.4124,135.5313,135.2539,135.4025,2930.0
2025-04-10 10:15:00,136.7,136.84,136.53,136.63,3465.0,135.4223,135.561,135.2539,135.353,3465.0
2025-04-10 10:20:00,136.55,136.55,136.12,136.21,13535.0,135.2737,135.2737,134.8478,134.9369,13535.0
2025-04-10 10:25:00,136.22,136.32,135.87,135.91,11018.0,134.9468,135.0459,134.6001,134.6397,11018.0
2025-04-10 10:30:00,135.88,136.17,135.84,136.14,17010.0,134.61,134.8973,134.5704,134.8676,17010.0
2025-04-10 10:35:00,136.09,136.52,136.09,136.43,17449.0,134.818,135.244,134.818,135.1549,17449.0
2025-04-10 10:40:00,136.44,136.66,136.36,136.65,10082.0,135.1648,135.3827,135.0855,135.3728,10082.0
2025-04-10 10:45:00,136.57,136.6,136.29,136.38,8573.0,135.2936,135.3233,135.0162,135.1053,8573.0
2025-04-10 10:50:00,136.37,136.66,136.21,136.66,11567.0,135.0954,135.3827,134.9369,135.3827,11567.0
2025-04-10 10:55:00,136.66,136.73,136.2,136.3,8850.0,135.3827,135.4521,134.927,135.0261,8850.0
2025-04-10 11:00:00,136.31,136.44,136.17,136.19,7288.0,135.036,135.1648,134.8973,134.9171,7288.0
2025-04-10 11:05:00,136.17,136.35,136.14,136.29,8108.0,134.8973,135.0756,134.8676,135.0162,8108.0
2025-04-10 11:10:00,136.31,136.44,136.25,136.35,4061.0,135.036,135.1648,134.9765,135.0756,4061.0
2025-04-10 11:15:00,136.25,136.29,136.09,136.09,3810.0,134.9765,135.0162,134.818,134.818,3810.0
2025-04-10 11:20:00,136.08,136.27,136.03,136.19,2453.0,134.8081,134.9964,134.7586,134.9171,2453.0
2025-04-10 11:25:00,136.22,136.25,135.98,136.18,4497.0,134.9468,134.9765,134.7091,134.9072,4497.0
2025-04-10 11:30:00,136.18,136.18,135.91,135.95,3605.0,134.9072,134.9072,134.6397,134.6793,3605.0
2025-04-10 11:35:00,135.88,136.15,135.85,136.01,22914.0,134.61,134.8775,134.5803,134.7388,22914.0
2025-04-10 11:40:00,135.99,136.14,135.76,135.82,28572.0,134.719,134.8676,134.4911,134.5506,28572.0
2025-04-10 11:45:00,135.81,136.15,135.81,136.07,5958.0,134.5407,134.8775,134.5407,134.7982,5958.0
2025-04-10 11:50:00,136.06,136.35,136.03,136.3,14178.0,134.7883,135.0756,134.7586,135.0261,14178.0
2025-04-10 11:55:00,136.32,136.32,135.78,135.9,20291.0,135.0459,135.0459,134.5109,134.6298,20291.0
2025-04-10 12:00:00,135.96,135.96,135.35,135.35,8879.0,134.6893,134.6893,134.085,134.085,8879.0
2025-04-10 12:05:00,135.35,135.77,135.35,135.74,7412.0,134.085,134.501,134.085,134.4713,7412.0
2025-04-10 12:10:00,135.66,135.72,135.4,135.58,10692.0,134.3921,134.4515,134.1345,134.3128,10692.0
2025-04-10 12:15:00,135.55,135.67,135.35,135.35,14194.0,134.2831,134.402,134.085,134.085,14194.0
2025-04-10 12:20:00,135.35,135.35,134.81,135.05,41335.0,134.085,134.085,133.55,133.7878,41335.0
2025-04-10 12:25:00,135.04,135.71,134.79,135.25,9302.0,133.7779,134.4416,133.5302,133.9859,9302.0
2025-04-10 12:30:00,135.22,136.09,135.21,136.09,7439.0,133.9562,134.818,133.9463,134.818,7439.0
2025-04-10 12:35:00,136.11,136.74,135.85,136.62,9563.0,134.8378,135.462,134.5803,135.3431,9563.0
2025-04-10 12:40:00,136.62,136.62,136.05,136.28,6610.0,135.3431,135.3431,134.7784,135.0063,6610.0
2025-04-10 12:45:00,136.25,136.44,135.8,136.34,5971.0,134.9765,135.1648,134.5307,135.0657,5971.0
2025-04-10 12:50:00,136.34,136.48,136.07,136.09,4800.0,135.0657,135.2044,134.7982,134.818,4800.0
2025-04-10 12:55:00,136.06,136.23,135.99,136.13,5117.0,134.7883,134.9567,134.719,134.8577,5117.0
2025-04-10 13:00:00,136.19,137.12,136.19,136.69,9690.0,134.9171,135.8384,134.9171,135.4124,9690.0
2025-04-10 13:05:00,136.5,136.64,135.96,136.0,7889.0,135.2242,135.3629,134.6893,134.7289,7889.0
2025-04-10 13:10:00,135.87,135.95,135.33,135.49,5576.0,134.6001,134.6793,134.0651,134.2236,5576.0
2025-04-10 13:15:00,135.55,135.62,135.41,135.55,4394.0,134.2831,134.3524,134.1444,134.2831,4394.0
2025-04-10 13:20:00,135.69,135.69,135.24,135.61,9128.0,134.4218,134.4218,133.976,134.3425,9128.0
2025-04-10 13:25:00,135.5,136.18,135.5,136.15,9514.0,134.2336,134.9072,134.2336,134.8775,9514.0
2025-04-10 13:30:00,136.04,136.36,135.83,135.83,8490.0,134.7685,135.0855,134.5605,134.5605,8490.0
2025-04-10 13:35:00,135.86,136.32,135.82,135.9,5456.0,134.5902,135.0459,134.5506,134.6298,5456.0
2025-04-10 13:40:00,135.94,136.83,135.82,136.69,7721.0,134.6694,135.5511,134.5506,135.4124,7721.0
2025-04-10 13:45:00,136.72,137.35,136.72,137.06,22377.0,135.4421,136.0663,135.4421,135.779,22377.0
2025-04-10 13:50:00,137.06,137.29,136.8,137.27,15876.0,135.779,136.0068,135.5214,135.987,15876.0
2025-04-10 13:55:00,137.36,137.42,137.09,137.09,21191.0,136.0762,136.1356,135.8087,135.8087,21191.0
2025-04-10 14:00:00,137.09,137.96,137.05,137.53,29213.0,135.8087,136.6706,135.7691,136.2446,29213.0
2025-04-10 14:05:00,137.56,137.83,137.1,137.1,6138.0,136.2743,136.5418,135.8186,135.8186,6138.0
2025-04-10 14:10:00,137.16,137.28,136.8,136.85,8700.0,135.878,135.9969,135.5214,135.5709,8700.0
2025-04-10 14:15:00,136.97,137.41,136.97,137.41,3478.0,135.6898,136.1257,135.6898,136.1257,3478.0
2025-04-10 14:20:00,137.25,137.73,137.25,137.56,25666.0,135.9672,136.4427,135.9672,136.2743,25666.0
2025-04-10 14:25:00,137.56,138.05,137.46,137.87,8038.0,136.2743,136.7597,136.1752,136.5814,8038.0
2025-04-10 14:30:00,137.86,138.37,137.86,137.95,7861.0,136.5715,137.0767,136.5715,136.6607,7861.0
2025-04-10 14:35:00,137.95,138.02,137.5,137.7,8678.0,136.6607,136.73,136.2149,136.413,8678.0
2025-04-10 14:40:00,137.71,138.36,137.47,138.2,8757.0,136.4229,137.0668,136.1851,136.9083,8757.0
2025-04-10 14:45:00,138.23,138.23,137.8,137.85,8413.0,136.938,136.938,136.5121,136.5616,8413.0
2025-04-10 14:50:00,137.8,138.06,137.47,137.53,8499.0,136.5121,136.7696,136.1851,136.2446,8499.0
2025-04-10 14:55:00,137.51,137.87,137.37,137.6,8038.0,136.2248,136.5814,136.0861,136.3139,8038.0
2025-04-10 15:00:00,137.67,138.38,137.65,138.31,9188.0,136.3833,137.0866,136.3635,137.0173,9188.0
2025-04-10 15:05:00,138.24,138.25,137.74,137.88,12469.0,136.9479,136.9578,136.4526,136.5913,12469.0
2025-04-10 15:10:00,137.87,138.19,137.85,138.03,6401.0,136.5814,136.8984,136.5616,136.7399,6401.0
2025-04-10 15:15:00,138.11,138.44,138.03,138.23,33209.0,136.8192,137.1461,136.7399,136.938,33209.0
2025-04-10 15:20:00,138.3,138.84,138.1,138.21,12871.0,137.0074,137.5423,136.8093,136.9182,12871.0
2025-04-10 15:25:00,138.18,138.26,137.63,137.75,10674.0,136.8885,136.9678,136.3436,136.4625,10674.0
2025-04-10 15:30:00,137.68,138.35,137.53,137.69,23542.0,136.3932,137.0569,136.2446,136.4031,23542.0
2025-04-10 15:35:00,137.6,137.72,137.19,137.37,15039.0,136.3139,136.4328,135.9078,136.0861,15039.0
2025-04-10 15:40:00,137.39,137.64,136.66,136.73,30397.0,136.1059,136.3535,135.3827,135.4521,30397.0
2025-04-10 15:45:00,136.91,137.37,136.84,137.11,18207.0,135.6304,136.0861,135.561,135.8285,18207.0
2025-04-10 15:50:00,137.19,137.82,137.15,137.5,39130.0,135.9078,136.5319,135.8681,136.2149,39130.0
2025-04-10 15:55:00,137.38,137.78,137.15,137.42,119013.0,136.096,136.4922,135.8681,136.1356,119013.0
2025-04-11 09:30:00,136.71,137.51,135.97,137.2,32386.0,135.4322,136.2248,134.6992,135.9177,32386.0
2025-04-11 09:35:00,136.97,137.47,136.9,137.47,7961.0,135.6898,136.1851,135.6205,136.1851,7961.0
2025-04-11 09:40:00,137.28,137.28,136.46,136.94,15534.0,135.9969,135.9969,135.1846,135.6601,15534.0
2025-04-11 09:45:00,137.03,138.09,137.0,137.82,7592.0,135.7493,136.7993,135.7195,136.5319,7592.0
2025-04-11 09:50:00,137.81,138.08,137.61,137.77,5657.0,136.522,136.7894,136.3238,136.4823,5657.0
2025-04-11 09:55:00,137.65,138.1,137.63,137.65,12332.0,136.3635,136.8093,136.3436,136.3635,12332.0
2025-04-11 10:00:00,137.78,138.38,137.39,138.38,21487.0,136.4922,137.0866,136.1059,137.0866,21487.0
2025-04-11 10:05:00,138.39,138.65,138.14,138.59,10450.0,137.0965,137.3541,136.8489,137.2947,10450.0
2025-04-11 10:10:00,138.46,139.0,138.25,139.0,9435.0,137.1659,137.7008,136.9578,137.7008,9435.0
2025-04-11 10:15:00,138.99,139.19,138.6,139.03,8833.0,137.6909,137.8891,137.3046,137.7306,8833.0
2025-04-11 10:20:00,138.97,139.05,138.49,138.77,21465.0,137.6711,137.7504,137.1956,137.473,21465.0
2025-04-11 10:25:00,138.77,139.01,138.55,138.73,10170.0,137.473,137.7107,137.255,137.4334,10170.0
2025-04-11 10:30:00,138.79,139.26,138.37,139.26,15390.0,137.4928,137.9584,137.0767,137.9584,15390.0
2025-04-11 10:35:00,139.27,139.35,138.57,138.57,9127.0,137.9683,138.0476,137.2749,137.2749,9127.0
2025-04-11 10:40:00,138.49,138.8,138.44,138.72,5646.0,137.1956,137.5027,137.1461,137.4235,5646.0
2025-04-11 10:45:00,138.64,138.79,138.43,138.47,7475.0,137.3442,137.4928,137.1362,137.1758,7475.0
2025-04-11 10:50:00,138.47,138.48,138.11,138.41,5788.0,137.1758,137.1857,136.8192,137.1164,5788.0
2025-04-11 10:55:00,138.41,138.78,138.38,138.41,7167.0,137.1164,137.4829,137.0866,137.1164,7167.0
2025-04-11 11:00:00,138.27,138.84,138.19,138.31,10514.0,136.9777,137.5423,136.8984,137.0173,10514.0
2025-04-11 11:05:00,138.31,138.39,137.82,138.08,11783.0,137.0173,137.0965,136.5319,136.7894,11783.0
2025-04-11 11:10:00,138.06,138.33,137.93,138.03,10746.0,136.7696,137.0371,136.6408,136.7399,10746.0
2025-04-11 11:15:00,138.05,138.13,137.88,138.05,9496.0,136.7597,136.839,136.5913,136.7597,9496.0
2025-04-11 11:20:00,137.96,138.05,137.8,137.84,13683.0,136.6706,136.7597,136.5121,136.5517,13683.0
2025-04-11 11:25:00,137.82,138.06,137.7,138.06,29643.0,136.5319,136.7696,136.413,136.7696,29643.0
2025-04-11 11:30:00,138.05,138.06,137.7,138.03,20648.0,136.7597,136.7696,136.413,136.7399,20648.0
2025-04-11 11:35:00,138.02,138.41,137.93,138.35,5626.0,136.73,137.1164,136.6408,137.0569,5626.0
2025-04-11 11:40:00,138.36,138.4,138.08,138.3,6575.0,137.0668,137.1064,136.7894,137.0074,6575.0
2025-04-11 11:45:00,138.23,138.39,138.16,138.33,8917.0,136.938,137.0965,136.8687,137.0371,8917.0
2025-04-11 11:50:00,138.33,138.47,138.33,138.39,6689.0,137.0371,137.1758,137.0371,137.0965,6689.0
2025-04-11 11:55:00,138.41,138.66,138.38,138.66,4103.0,137.1164,137.364,137.0866,137.364,4103.0
2025-04-11 12:00:00,138.65,138.87,138.61,138.87,3183.0,137.3541,137.5721,137.3145,137.5721,3183.0
2025-04-11 12:05:00,138.88,138.89,138.66,138.89,2737.0,137.582,137.5919,137.364,137.5919,2737.0
2025-04-11 12:10:00,138.89,139.27,138.86,139.19,5113.0,137.5919,137.9683,137.5621,137.8891,5113.0
2025-04-11 12:15:00,139.14,139.34,139.13,139.25,4972.0,137.8395,138.0377,137.8296,137.9485,4972.0
2025-04-11 12:20:00,139.21,139.45,139.21,139.34,6566.0,137.9089,138.1466,137.9089,138.0377,6566.0
2025-04-11 12:25:00,139.32,139.41,139.21,139.21,7202.0,138.0178,138.107,137.9089,137.9089,7202.0
2025-04-11 12:30:00,139.3,139.6,139.21,139.59,5230.0,137.998,138.2952,137.9089,138.2853,5230.0
2025-04-11 12:35:00,139.51,139.63,139.4,139.62,17389.0,138.2061,138.3249,138.0971,138.315,17389.0
2025-04-11 12:40:00,139.54,139.68,139.31,139.68,10455.0,138.2358,138.3745,138.0079,138.3745,10455.0
2025-04-11 12:45:00,139.69,140.04,139.68,140.04,3646.0,138.3844,138.7311,138.3745,138.7311,3646.0
2025-04-11 12:50:00,139.98,140.01,139.8,139.81,3776.0,138.6717,138.7014,138.4934,138.5033,3776.0
2025-04-11 12:55:00,139.88,140.0,139.82,139.86,3308.0,138.5726,138.6915,138.5132,138.5528,3308.0
2025-04-11 13:00:00,139.89,139.94,139.68,139.83,5093.0,138.5825,138.6321,138.3745,138.5231,5093.0
2025-04-11 13:05:00,139.88,140.03,139.79,139.92,5117.0,138.5726,138.7212,138.4835,138.6122,5117.0
2025-04-11 13:10:00,139.84,139.95,139.78,139.87,2660.0,138.533,138.642,138.4735,138.5627,2660.0
2025-04-11 13:15:00,139.94,139.94,139.66,139.75,4475.0,138.6321,138.6321,138.3547,138.4438,4475.0
2025-04-11 13:20:00,139.65,139.88,139.59,139.64,3865.0,138.3448,138.5726,138.2853,138.3349,3865.0
2025-04-11 13:25:00,139.63,139.68,139.41,139.53,4069.0,138.3249,138.3745,138.107,138.2259,4069.0
2025-04-11 13:30:00,139.44,139.72,139.44,139.72,3970.0,138.1367,138.4141,138.1367,138.4141,3970.0
2025-04-11 13:35:00,139.65,140.06,139.56,139.99,4560.0,138.3448,138.7509,138.2556,138.6816,4560.0
2025-04-11 13:40:00,140.13,140.72,140.13,140.6,6009.0,138.8203,139.4048,138.8203,139.2859,6009.0
2025-04-11 13:45:00,140.42,140.53,140.26,140.26,4979.0,139.1076,139.2165,138.9491,138.9491,4979.0
2025-04-11 13:50:00,140.19,140.37,140.1,140.37,3387.0,138.8797,139.058,138.7906,139.058,3387.0
2025-04-11 13:55:00,140.18,140.18,139.92,140.06,2714.0,138.8698,138.8698,138.6122,138.7509,2714.0
2025-04-11 14:00:00,140.08,140.23,140.01,140.11,5831.0,138.7707,138.9193,138.7014,138.8005,5831.0
2025-04-11 14:05:00,140.11,140.12,139.71,139.8,3763.0,138.8005,138.8104,138.4042,138.4934,3763.0
2025-04-11 14:10:00,139.75,139.75,139.41,139.56,10301.0,138.4438,138.4438,138.107,138.2556,10301.0
2025-04-11 14:15:00,139.56,139.89,139.56,139.71,3033.0,138.2556,138.5825,138.2556,138.4042,3033.0
2025-04-11 14:20:00,139.61,140.01,139.6,139.97,4503.0,138.3051,138.7014,138.2952,138.6618,4503.0
2025-04-11 14:25:00,140.04,140.09,139.81,139.87,2446.0,138.7311,138.7807,138.5033,138.5627,2446.0
2025-04-11 14:30:00,139.85,140.0,139.78,140.0,3457.0,138.5429,138.6915,138.4735,138.6915,3457.0
2025-04-11 14:35:00,139.96,140.11,139.7,139.76,6555.0,138.6519,138.8005,138.3943,138.4537,6555.0
2025-04-11 14:40:00,139.72,139.79,139.64,139.79,3317.0,138.4141,138.4835,138.3349,138.4835,3317.0
2025-04-11 14:45:00,139.92,139.92,139.77,139.84,3633.0,138.6122,138.6122,138.4636,138.533,3633.0
2025-04-11 14:50:00,139.81,139.91,139.68,139.84,3709.0,138.5033,138.6023,138.3745,138.533,3709.0
2025-04-11 14:55:00,139.75,139.76,139.5,139.5,3038.0,138.4438,138.4537,138.1962,138.1962,3038.0
2025-04-11 15:00:00,139.53,139.91,139.53,139.86,5250.0,138.2259,138.6023,138.2259,138.5528,5250.0
2025-04-11 15:05:00,139.9,139.96,139.81,139.84,3140.0,138.5924,138.6519,138.5033,138.533,3140.0
2025-04-11 15:10:00,139.89,139.96,139.83,139.84,4852.0,138.5825,138.6519,138.5231,138.533,4852.0
2025-04-11 15:15:00,139.84,139.91,139.63,139.91,4323.0,138.533,138.6023,138.3249,138.6023,4323.0
2025-04-11 15:20:00,139.76,139.98,139.73,139.84,6190.0,138.4537,138.6717,138.424,138.533,6190.0
2025-04-11 15:25:00,139.76,139.99,139.74,139.82,6183.0,138.4537,138.6816,138.4339,138.5132,6183.0
2025-04-11 15:30:00,139.81,140.0,139.63,140.0,9269.0,138.5033,138.6915,138.3249,138.6915,9269.0
2025-04-11 15:35:00,139.96,140.03,139.74,140.03,9973.0,138.6519,138.7212,138.4339,138.7212,9973.0
2025-04-11 15:40:00,140.13,140.19,139.83,139.96,20845.0,138.8203,138.8797,138.5231,138.6519,20845.0
2025-04-11 15:45:00,140.0,140.01,139.8,139.93,10963.0,138.6915,138.7014,138.4934,138.6221,10963.0
2025-04-11 15:50:00,139.88,140.28,139.84,140.04,22299.0,138.5726,138.9689,138.533,138.7311,22299.0
2025-04-11 15:55:00,139.97,140.11,139.58,139.77,82954.0,138.6618,138.8005,138.2754,138.4636,82954.0
2025-04-14 09:30:00,139.83,140.49,138.63,140.48,42483.0,138.5231,139.1769,137.3343,139.167,42483.0
2025-04-14 09:35:00,140.56,141.0,140.13,140.34,10984.0,139.2463,139.6821,138.8203,139.0283,10984.0
2025-04-14 09:40:00,140.58,141.31,140.45,141.0,7960.0,139.2661,139.9892,139.1373,139.6821,7960.0
2025-04-14 09:45:00,140.96,141.22,140.6,141.15,8443.0,139.6425,139.9001,139.2859,139.8307,8443.0
2025-04-14 09:50:00,141.19,141.2,140.67,141.02,5873.0,139.8704,139.8803,139.3552,139.702,5873.0
2025-04-14 09:55:00,140.97,141.07,140.66,140.92,9600.0,139.6524,139.7515,139.3453,139.6029,9600.0
2025-04-14 10:00:00,141.02,141.09,140.6,141.03,4319.0,139.702,139.7713,139.2859,139.7119,4319.0
2025-04-14 10:05:00,141.03,141.11,140.71,140.99,5602.0,139.7119,139.7911,139.3949,139.6722,5602.0
2025-04-14 10:10:00,141.03,141.09,140.77,141.09,5271.0,139.7119,139.7713,139.4543,139.7713,5271.0
2025-04-14 10:15:00,141.0,141.0,140.67,140.81,6933.0,139.6821,139.6821,139.3552,139.4939,6933.0
2025-04-14 10:20:00,140.73,141.1,140.73,141.0,3478.0,139.4147,139.7812,139.4147,139.6821,3478.0
2025-04-14 10:25:00,141.12,141.62,141.09,141.62,5499.0,139.801,140.2964,139.7713,140.2964,5499.0
2025-04-14 10:30:00,141.6,142.08,141.5,142.06,6422.0,140.2765,140.7521,140.1775,140.7322,6422.0
2025-04-14 10:35:00,142.03,142.19,142.02,142.06,6696.0,140.7025,140.861,140.6926,140.7322,6696.0
2025-04-14 10:40:00,142.06,142.32,141.99,142.23,4354.0,140.7322,140.9898,140.6629,140.9006,4354.0
2025-04-14 10:45:00,142.24,142.34,142.12,142.2,9856.0,140.9106,141.0096,140.7917,140.8709,9856.0
2025-04-14 10:50:00,142.28,142.6,142.18,142.51,37755.0,140.9502,141.2672,140.8511,141.178,37755.0
2025-04-14 10:55:00,142.48,142.51,142.28,142.28,3256.0,141.1483,141.178,140.9502,140.9502,3256.0
2025-04-14 11:00:00,142.34,142.51,142.34,142.47,7058.0,141.0096,141.178,141.0096,141.1384,7058.0
2025-04-14 11:05:00,142.47,142.47,142.1,142.12,2944.0,141.1384,141.1384,140.7719,140.7917,2944.0
2025-04-14 11:10:00,142.12,142.34,142.01,142.29,9073.0,140.7917,141.0096,140.6827,140.9601,9073.0
2025-04-14 11:15:00,142.35,142.54,142.33,142.5,7260.0,141.0195,141.2078,140.9997,141.1681,7260.0
2025-04-14 11:20:00,142.5,142.52,142.17,142.21,6105.0,141.1681,141.1879,140.8412,140.8808,6105.0
2025-04-14 11:25:00,142.2,142.45,142.11,142.13,5642.0,140.8709,141.1186,140.7818,140.8016,5642.0
2025-04-14 11:30:00,142.26,142.46,142.12,142.38,4534.0,140.9304,141.1285,140.7917,141.0492,4534.0
2025-04-14 11:35:00,142.41,142.48,142.27,142.28,4643.0,141.079,141.1483,140.9403,140.9502,4643.0
2025-04-14 11:40:00,142.25,142.44,142.18,142.44,3731.0,140.9205,141.1087,140.8511,141.1087,3731.0
2025-04-14 11:45:00,142.4,142.52,142.11,142.33,11929.0,141.0691,141.1879,140.7818,140.9997,11929.0
2025-04-14 11:50:00,142.3,142.39,142.19,142.32,4543.0,140.97,141.0592,140.861,140.9898,4543.0
2025-04-14 11:55:00,142.31,142.4,142.12,142.12,5286.0,140.9799,141.0691,140.7917,140.7917,5286.0
2025-04-14 12:00:00,142.12,142.23,142.01,142.16,4192.0,140.7917,140.9006,140.6827,140.8313,4192.0
2025-04-14 12:05:00,142.14,142.2,142.0,142.15,21521.0,140.8115,140.8709,140.6728,140.8214,21521.0
2025-04-14 12:10:00,142.15,142.31,142.03,142.26,4842.0,140.8214,140.9799,140.7025,140.9304,4842.0
2025-04-14 12:15:00,142.27,142.42,142.26,142.34,2205.0,140.9403,141.0889,140.9304,141.0096,2205.0
2025-04-14 12:20:00,142.2,142.44,142.18,142.21,1602.0,140.8709,141.1087,140.8511,140.8808,1602.0
2025-04-14 12:25:00,142.2,142.26,141.94,142.26,4374.0,140.8709,140.9304,140.6134,140.9304,4374.0
2025-04-14 12:30:00,142.25,142.36,142.11,142.36,4851.0,140.9205,141.0294,140.7818,141.0294,4851.0
2025-04-14 12:35:00,142.32,142.4,142.16,142.3,2957.0,140.9898,141.0691,140.8313,140.97,2957.0
2025-04-14 12:40:00,142.28,142.34,142.2,142.34,2588.0,140.9502,141.0096,140.8709,141.0096,2588.0
2025-04-14 12:45:00,142.37,142.44,142.32,142.37,3221.0,141.0393,141.1087,140.9898,141.0393,3221.0
2025-04-14 12:50:00,142.39,142.42,142.15,142.41,5822.0,141.0592,141.0889,140.8214,141.079,5822.0
2025-04-14 12:55:00,142.4,142.49,142.26,142.41,6940.0,141.0691,141.1582,140.9304,141.079,6940.0
2025-04-14 13:00:00,142.41,142.64,141.88,142.03,12877.0,141.079,141.3068,140.5539,140.7025,12877.0
2025-04-14 13:05:00,142.07,142.16,142.01,142.16,2806.0,140.7421,140.8313,140.6827,140.8313,2806.0
2025-04-14 13:10:00,142.13,142.3,142.11,142.22,8366.0,140.8016,140.97,140.7818,140.8907,8366.0
2025-04-14 13:15:00,142.29,142.31,142.11,142.17,2035.0,140.9601,140.9799,140.7818,140.8412,2035.0
2025-04-14 13:20:00,142.22,142.31,142.18,142.28,3278.0,140.8907,140.9799,140.8511,140.9502,3278.0
2025-04-14 13:25:00,142.25,142.3,142.18,142.26,2946.0,140.9205,140.97,140.8511,140.9304,2946.0
2025-04-14 13:30:00,142.28,142.35,142.2,142.3,2514.0,140.9502,141.0195,140.8709,140.97,2514.0
2025-04-14 13:35:00,142.37,142.42,142.21,142.28,3639.0,141.0393,141.0889,140.8808,140.9502,3639.0
2025-04-14 13:40:00,142.28,142.38,142.18,142.24,3731.0,140.9502,141.0492,140.8511,140.9106,3731.0
2025-04-14 13:45:00,142.24,142.37,142.12,142.26,5244.0,140.9106,141.0393,140.7917,140.9304,5244.0
2025-04-14 13:50:00,142.32,142.48,142.29,142.42,4054.0,140.9898,141.1483,140.9601,141.0889,4054.0
2025-04-14 13:55:00,142.43,142.44,142.32,142.33,2565.0,141.0988,141.1087,140.9898,140.9997,2565.0
2025-04-14 14:00:00,142.4,142.48,142.36,142.43,4243.0,141.0691,141.1483,141.0294,141.0988,4243.0
2025-04-14 14:05:00,142.41,142.51,142.32,142.51,5489.0,141.079,141.178,140.9898,141.178,5489.0
2025-04-14 14:10:00,142.55,142.59,142.49,142.54,3144.0,141.2177,141.2573,141.1582,141.2078,3144.0
2025-04-14 14:15:00,142.55,142.64,142.54,142.63,4432.0,141.2177,141.3068,141.2078,141.2969,4432.0
2025-04-14 14:20:00,142.64,142.64,142.51,142.52,5284.0,141.3068,141.3068,141.178,141.1879,5284.0
2025-04-14 14:25:00,142.52,142.52,142.39,142.4,9348.0,141.1879,141.1879,141.0592,141.0691,9348.0
2025-04-14 14:30:00,142.44,142.68,142.43,142.65,6137.0,141.1087,141.3464,141.0988,141.3167,6137.0
2025-04-14 14:35:00,142.69,142.69,142.55,142.56,3067.0,141.3563,141.3563,141.2177,141.2276,3067.0
2025-04-14 14:40:00,142.55,142.6,142.41,142.58,6670.0,141.2177,141.2672,141.079,141.2474,6670.0
2025-04-14 14:45:00,142.55,142.62,142.33,142.43,10905.0,141.2177,141.287,140.9997,141.0988,10905.0
2025-04-14 14:50:00,142.36,142.52,142.36,142.46,9322.0,141.0294,141.1879,141.0294,141.1285,9322.0
2025-04-14 14:55:00,142.43,142.68,142.39,142.58,7840.0,141.0988,141.3464,141.0592,141.2474,7840.0
2025-04-14 15:00:00,142.59,142.72,142.55,142.56,9199.0,141.2573,141.3861,141.2177,141.2276,9199.0
2025-04-14 15:05:00,142.57,142.71,142.51,142.7,11138.0,141.2375,141.3762,141.178,141.3663,11138.0
2025-04-14 15:10:00,142.67,142.73,142.57,142.6,6477.0,141.3365,141.396,141.2375,141.2672,6477.0
2025-04-14 15:15:00,142.59,142.77,142.5,142.53,11317.0,141.2573,141.4356,141.1681,141.1978,11317.0
2025-04-14 15:20:00,142.54,142.7,142.53,142.7,6591.0,141.2078,141.3663,141.1978,141.3663,6591.0
2025-04-14 15:25:00,142.66,142.74,142.57,142.65,7115.0,141.3266,141.4059,141.2375,141.3167,7115.0
2025-04-14 15:30:00,142.65,142.8,142.58,142.77,10852.0,141.3167,141.4653,141.2474,141.4356,10852.0
2025-04-14 15:35:00,142.71,142.74,142.56,142.61,5627.0,141.3762,141.4059,141.2276,141.2771,5627.0
2025-04-14 15:40:00,142.55,142.84,142.51,142.7,21796.0,141.2177,141.5049,141.178,141.3663,21796.0
2025-04-14 15:45:00,142.74,142.86,142.61,142.65,14634.0,141.4059,141.5248,141.2771,141.3167,14634.0
2025-04-14 15:50:00,142.48,142.54,142.15,142.33,31462.0,141.1483,141.2078,140.8214,140.9997,31462.0
2025-04-14 15:55:00,142.27,142.76,142.15,142.56,143963.0,140.9403,141.4257,140.8214,141.2276,143963.0
2025-04-15 09:30:00,142.23,142.56,141.41,141.79,30781.0,140.9006,141.2276,140.0883,140.4648,30781.0
2025-04-15 09:35:00,142.01,142.93,141.97,142.52,14303.0,140.6827,141.5941,140.6431,141.1879,14303.0
2025-04-15 09:40:00,142.46,142.93,142.43,142.5,3991.0,141.1285,141.5941,141.0988,141.1681,3991.0
2025-04-15 09:45:00,142.5,142.69,142.16,142.31,12455.0,141.1681,141.3563,140.8313,140.9799,12455.0
2025-04-15 09:50:00,142.1,142.47,142.0,142.45,10575.0,140.7719,141.1384,140.6728,141.1186,10575.0
2025-04-15 09:55:00,142.34,142.34,142.08,142.22,4347.0,141.0096,141.0096,140.7521,140.8907,4347.0
2025-04-15 10:00:00,142.22,142.55,142.21,142.34,5505.0,140.8907,141.2177,140.8808,141.0096,5505.0
2025-04-15 10:05:00,142.46,142.52,142.21,142.28,5388.0,141.1285,141.1879,140.8808,140.9502,5388.0
2025-04-15 10:10:00,142.38,142.5,142.27,142.28,9906.0,141.0492,141.1681,140.9403,140.9502,9906.0
2025-04-15 10:15:00,142.16,142.58,142.15,142.44,8045.0,140.8313,141.2474,140.8214,141.1087,8045.0
2025-04-15 10:20:00,142.3,142.65,142.27,142.5,6043.0,140.97,141.3167,140.9403,141.1681,6043.0
2025-04-15 10:25:00,142.57,142.76,142.55,142.66,5461.0,141.2375,141.4257,141.2177,141.3266,5461.0
2025-04-15 10:30:00,142.66,142.9,142.59,142.72,10545.0,141.3266,141.5644,141.2573,141.3861,10545.0
2025-04-15 10:35:00,142.74,142.9,142.63,142.78,8936.0,141.4059,141.5644,141.2969,141.4455,8936.0
2025-04-15 10:40:00,142.77,143.0,142.77,142.98,7970.0,141.4356,141.6635,141.4356,141.6436,7970.0
2025-04-15 10:45:00,143.06,143.06,142.72,142.74,5694.0,141.7229,141.7229,141.3861,141.4059,5694.0
2025-04-15 10:50:00,142.74,142.82,142.61,142.75,5783.0,141.4059,141.4851,141.2771,141.4158,5783.0
2025-04-15 10:55:00,142.77,142.79,142.58,142.7,9138.0,141.4356,141.4554,141.2474,141.3663,9138.0
2025-04-15 11:00:00,142.69,142.86,142.6,142.73,7596.0,141.3563,141.5248,141.2672,141.396,7596.0
2025-04-15 11:05:00,142.72,142.76,142.41,142.45,6623.0,141.3861,141.4257,141.079,141.1186,6623.0
2025-04-15 11:10:00,142.45,142.66,142.45,142.52,6511.0,141.1186,141.3266,141.1186,141.1879,6511.0
2025-04-15 11:15:00,142.56,142.73,142.54,142.63,2804.0,141.2276,141.396,141.2078,141.2969,2804.0
2025-04-15 11:20:00,142.68,142.68,142.43,142.47,7445.0,141.3464,141.3464,141.0988,141.1384,7445.0
2025-04-15 11:25:00,142.47,142.47,142.23,142.23,10404.0,141.1384,141.1384,140.9006,140.9006,10404.0
2025-04-15 11:30:00,142.23,142.23,142.04,142.14,8387.0,140.9006,140.9006,140.7124,140.8115,8387.0
2025-04-15 11:35:00,142.21,142.27,142.08,142.08,15049.0,140.8808,140.9403,140.7521,140.7521,15049.0
2025-04-15 11:40:00,142.07,142.1,142.0,142.1,2319.0,140.7421,140.7719,140.6728,140.7719,2319.0
2025-04-15 11:45:00,142.09,142.13,141.8,141.89,4746.0,140.762,140.8016,140.4747,140.5638,4746.0
2025-04-15 11:50:00,141.87,142.03,141.85,142.02,4523.0,140.544,140.7025,140.5242,140.6926,4523.0
2025-04-15 11:55:00,142.02,142.21,142.02,142.18,6046.0,140.6926,140.8808,140.6926,140.8511,6046.0
2025-04-15 12:00:00,142.22,142.22,141.91,141.97,3434.0,140.8907,140.8907,140.5836,140.6431,3434.0
2025-04-15 12:05:00,141.91,141.93,141.71,141.74,3065.0,140.5836,140.6035,140.3855,140.4152,3065.0
2025-04-15 12:10:00,141.81,141.87,141.66,141.77,3216.0,140.4846,140.544,140.336,140.4449,3216.0
2025-04-15 12:15:00,141.73,141.74,141.6,141.65,3872.0,140.4053,140.4152,140.2765,140.3261,3872.0
2025-04-15 12:20:00,141.65,141.83,141.64,141.83,8506.0,140.3261,140.5044,140.3162,140.5044,8506.0
2025-04-15 12:25:00,141.89,141.91,141.79,141.81,4391.0,140.5638,140.5836,140.4648,140.4846,4391.0
2025-04-15 12:30:00,141.81,141.96,141.78,141.84,6265.0,140.4846,140.6332,140.4549,140.5143,6265.0
2025-04-15 12:35:00,141.78,141.83,141.69,141.79,7423.0,140.4549,140.5044,140.3657,140.4648,7423.0
2025-04-15 12:40:00,141.79,141.83,141.65,141.83,5858.0,140.4648,140.5044,140.3261,140.5044,5858.0
2025-04-15 12:45:00,141.8,141.99,141.79,141.89,6072.0,140.4747,140.6629,140.4648,140.5638,6072.0
2025-04-15 12:50:00,141.86,141.99,141.78,141.78,8948.0,140.5341,140.6629,140.4549,140.4549,8948.0
2025-04-15 12:55:00,141.76,141.86,141.74,141.83,12314.0,140.435,140.5341,140.4152,140.5044,12314.0
2025-04-15 13:00:00,141.85,141.9,141.71,141.71,7588.0,140.5242,140.5737,140.3855,140.3855,7588.0
2025-04-15 13:05:00,141.77,141.84,141.7,141.8,4558.0,140.4449,140.5143,140.3756,140.4747,4558.0
2025-04-15 13:10:00,141.84,141.89,141.74,141.74,9343.0,140.5143,140.5638,140.4152,140.4152,9343.0
2025-04-15 13:15:00,141.69,141.77,141.61,141.74,7055.0,140.3657,140.4449,140.2864,140.4152,7055.0
2025-04-15 13:20:00,141.74,141.82,141.73,141.76,1357.0,140.4152,140.4945,140.4053,140.435,1357.0
2025-04-15 13:25:00,141.81,141.84,141.71,141.78,4361.0,140.4846,140.5143,140.3855,140.4549,4361.0
2025-04-15 13:30:00,141.82,141.86,141.77,141.79,2636.0,140.4945,140.5341,140.4449,140.4648,2636.0
2025-04-15 13:35:00,141.76,141.79,141.72,141.76,2364.0,140.435,140.4648,140.3954,140.435,2364.0
2025-04-15 13:40:00,141.82,141.82,141.69,141.77,4268.0,140.4945,140.4945,140.3657,140.4449,4268.0
2025-04-15 13:45:00,141.79,141.84,141.75,141.79,3014.0,140.4648,140.5143,140.4251,140.4648,3014.0
2025-04-15 13:50:00,141.81,141.81,141.62,141.68,5997.0,140.4846,140.4846,140.2964,140.3558,5997.0
2025-04-15 13:55:00,141.73,141.81,141.7,141.79,3131.0,140.4053,140.4846,140.3756,140.4648,3131.0
2025-04-15 14:00:00,141.82,141.96,141.7,141.73,37955.0,140.4945,140.6332,140.3756,140.4053,37955.0
2025-04-15 14:05:00,141.75,141.76,141.54,141.7,7355.0,140.4251,140.435,140.2171,140.3756,7355.0
2025-04-15 14:10:00,141.69,141.73,141.58,141.7,11746.0,140.3657,140.4053,140.2567,140.3756,11746.0
2025-04-15 14:15:00,141.7,141.81,141.66,141.81,5134.0,140.3756,140.4846,140.336,140.4846,5134.0
2025-04-15 14:20:00,141.78,141.85,141.71,141.82,6833.0,140.4549,140.5242,140.3855,140.4945,6833.0
2025-04-15 14:25:00,141.83,141.88,141.63,141.69,10013.0,140.5044,140.5539,140.3063,140.3657,10013.0
2025-04-15 14:30:00,141.69,141.88,141.68,141.81,3564.0,140.3657,140.5539,140.3558,140.4846,3564.0
2025-04-15 14:35:00,141.88,141.92,141.77,141.9,6180.0,140.5539,140.5935,140.4449,140.5737,6180.0
2025-04-15 14:40:00,141.84,141.9,141.69,141.83,5401.0,140.5143,140.5737,140.3657,140.5044,5401.0
2025-04-15 14:45:00,141.78,141.91,141.78,141.86,3674.0,140.4549,140.5836,140.4549,140.5341,3674.0
2025-04-15 14:50:00,141.86,141.89,141.7,141.77,7562.0,140.5341,140.5638,140.3756,140.4449,7562.0
2025-04-15 14:55:00,141.74,141.98,141.74,141.95,4778.0,140.4152,140.653,140.4152,140.6233,4778.0
2025-04-15 15:00:00,141.95,141.95,141.84,141.92,9481.0,140.6233,140.6233,140.5143,140.5935,9481.0
2025-04-15 15:05:00,141.95,141.95,141.74,141.89,14492.0,140.6233,140.6233,140.4152,140.5638,14492.0
2025-04-15 15:10:00,141.89,142.03,141.82,142.01,8937.0,140.5638,140.7025,140.4945,140.6827,8937.0
2025-04-15 15:15:00,141.98,142.07,141.93,142.04,10639.0,140.653,140.7421,140.6035,140.7124,10639.0
2025-04-15 15:20:00,142.04,142.07,141.95,142.0,22898.0,140.7124,140.7421,140.6233,140.6728,22898.0
2025-04-15 15:25:00,142.01,142.02,141.7,141.78,15076.0,140.6827,140.6926,140.3756,140.4549,15076.0
2025-04-15 15:30:00,141.79,141.86,141.7,141.78,21811.0,140.4648,140.5341,140.3756,140.4549,21811.0
2025-04-15 15:35:00,141.78,141.78,141.63,141.65,10536.0,140.4549,140.4549,140.3063,140.3261,10536.0
2025-04-15 15:40:00,141.67,141.95,141.58,141.92,24754.0,140.3459,140.6233,140.2567,140.5935,24754.0
2025-04-15 15:45:00,141.92,141.94,141.6,141.83,23849.0,140.5935,140.6134,140.2765,140.5044,23849.0
2025-04-15 15:50:00,141.79,141.82,141.57,141.6,36679.0,140.4648,140.4945,140.2468,140.2765,36679.0
2025-04-15 15:55:00,141.6,141.61,141.37,141.48,131512.0,140.2765,140.2864,140.0487,140.1577,131512.0
2025-04-16 09:30:00,142.15,142.64,141.89,142.06,15911.0,140.8214,141.3068,140.5638,140.7322,15911.0
2025-04-16 09:35:00,142.05,142.59,141.69,141.7,2413.0,140.7223,141.2573,140.3657,140.3756,2413.0
2025-04-16 09:40:00,141.85,142.13,141.74,142.07,5538.0,140.5242,140.8016,140.4152,140.7421,5538.0
2025-04-16 09:45:00,142.15,142.56,141.66,141.71,13336.0,140.8214,141.2276,140.336,140.3855,13336.0
2025-04-16 09:50:00,141.78,142.37,141.78,142.09,17658.0,140.4549,141.0393,140.4549,140.762,17658.0
2025-04-16 09:55:00,142.08,142.36,142.06,142.36,7733.0,140.7521,141.0294,140.7322,141.0294,7733.0
2025-04-16 10:00:00,142.25,142.49,142.0,142.49,17057.0,140.9205,141.1582,140.6728,141.1582,17057.0
2025-04-16 10:05:00,142.34,142.37,141.82,141.92,8622.0,141.0096,141.0393,140.4945,140.5935,8622.0
2025-04-16 10:10:00,141.85,141.98,141.75,141.91,10672.0,140.5242,140.653,140.4251,140.5836,10672.0
2025-04-16 10:15:00,141.83,141.86,141.45,141.61,5817.0,140.5044,140.5341,140.1279,140.2864,5817.0
2025-04-16 10:20:00,141.63,142.08,141.58,142.08,5892.0,140.3063,140.7521,140.2567,140.7521,5892.0
2025-04-16 10:25:00,142.05,142.1,141.83,141.87,5747.0,140.7223,140.7719,140.5044,140.544,5747.0
2025-04-16 10:30:00,141.92,142.4,141.91,142.21,9320.0,140.5935,141.0691,140.5836,140.8808,9320.0
2025-04-16 10:35:00,142.15,142.25,142.04,142.17,6224.0,140.8214,140.9205,140.7124,140.8412,6224.0
2025-04-16 10:40:00,142.17,142.25,142.04,142.05,4940.0,140.8412,140.9205,140.7124,140.7223,4940.0
2025-04-16 10:45:00,142.04,142.13,141.77,141.83,6721.0,140.7124,140.8016,140.4449,140.5044,6721.0
2025-04-16 10:50:00,141.81,141.97,141.81,141.91,4522.0,140.4846,140.6431,140.4846,140.5836,4522.0
2025-04-16 10:55:00,141.87,142.02,141.85,141.96,5572.0,140.544,140.6926,140.5242,140.6332,5572.0
2025-04-16 11:00:00,141.9,142.05,141.88,141.95,4361.0,140.5737,140.7223,140.5539,140.6233,4361.0
2025-04-16 11:05:00,141.89,142.16,141.89,141.97,3558.0,140.5638,140.8313,140.5638,140.6431,3558.0
2025-04-16 11:10:00,141.99,142.06,141.73,141.76,8878.0,140.6629,140.7322,140.4053,140.435,8878.0
2025-04-16 11:15:00,141.76,141.79,141.56,141.58,4274.0,140.435,140.4648,140.2369,140.2567,4274.0
2025-04-16 11:20:00,141.59,141.83,141.58,141.83,6922.0,140.2666,140.5044,140.2567,140.5044,6922.0
2025-04-16 11:25:00,141.88,141.95,141.73,141.93,7270.0,140.5539,140.6233,140.4053,140.6035,7270.0
2025-04-16 11:30:00,141.97,141.97,141.81,141.81,4033.0,140.6431,140.6431,140.4846,140.4846,4033.0
2025-04-16 11:35:00,141.77,141.82,141.7,141.72,3939.0,140.4449,140.4945,140.3756,140.3954,3939.0
2025-04-16 11:40:00,141.77,141.82,141.66,141.67,5616.0,140.4449,140.4945,140.336,140.3459,5616.0
2025-04-16 11:45:00,141.67,141.68,141.48,141.68,7192.0,140.3459,140.3558,140.1577,140.3558,7192.0
2025-04-16 11:50:00,141.69,141.73,141.48,141.61,5880.0,140.3657,140.4053,140.1577,140.2864,5880.0
2025-04-16 11:55:00,141.59,141.63,141.44,141.47,5414.0,140.2666,140.3063,140.118,140.1478,5414.0
2025-04-16 12:00:00,141.48,141.55,141.37,141.52,16479.0,140.1577,140.227,140.0487,140.1973,16479.0
2025-04-16 12:05:00,141.56,141.57,141.41,141.5,3645.0,140.2369,140.2468,140.0883,140.1775,3645.0
2025-04-16 12:10:00,141.5,141.56,141.49,141.53,3753.0,140.1775,140.2369,140.1676,140.2072,3753.0
2025-04-16 12:15:00,141.5,141.56,141.44,141.51,9443.0,140.1775,140.2369,140.118,140.1874,9443.0
2025-04-16 12:20:00,141.51,141.52,141.4,141.47,5896.0,140.1874,140.1973,140.0784,140.1478,5896.0
2025-04-16 12:25:00,141.51,141.67,141.47,141.67,14026.0,140.1874,140.3459,140.1478,140.3459,14026.0
2025-04-16 12:30:00,141.64,141.64,141.53,141.59,11053.0,140.3162,140.3162,140.2072,140.2666,11053.0
2025-04-16 12:35:00,141.64,141.72,141.57,141.7,9879.0,140.3162,140.3954,140.2468,140.3756,9879.0
2025-04-16 12:40:00,141.73,141.8,141.63,141.77,11034.0,140.4053,140.4747,140.3063,140.4449,11034.0
2025-04-16 12:45:00,141.78,141.78,141.66,141.68,7937.0,140.4549,140.4549,140.336,140.3558,7937.0
2025-04-16 12:50:00,141.62,141.62,141.51,141.52,14501.0,140.2964,140.2964,140.1874,140.1973,14501.0
2025-04-16 12:55:00,141.53,141.6,141.46,141.6,7333.0,140.2072,140.2765,140.1378,140.2765,7333.0
2025-04-16 13:00:00,141.62,141.69,141.46,141.47,9901.0,140.2964,140.3657,140.1378,140.1478,9901.0
2025-04-16 13:05:00,141.47,141.64,141.47,141.63,2355.0,140.1478,140.3162,140.1478,140.3063,2355.0
2025-04-16 13:10:00,141.6,141.73,141.55,141.73,5189.0,140.2765,140.4053,140.227,140.4053,5189.0
2025-04-16 13:15:00,141.7,141.71,141.64,141.68,1527.0,140.3756,140.3855,140.3162,140.3558,1527.0
2025-04-16 13:20:00,141.69,141.81,141.55,141.59,9076.0,140.3657,140.4846,140.227,140.2666,9076.0
2025-04-16 13:25:00,141.64,141.66,141.52,141.59,7979.0,140.3162,140.336,140.1973,140.2666,7979.0
2025-04-16 13:30:00,141.56,141.58,141.26,141.32,25787.0,140.2369,140.2567,139.9397,139.9992,25787.0
2025-04-16 13:35:00,141.39,141.47,141.24,141.27,6261.0,140.0685,140.1478,139.9199,139.9496,6261.0
2025-04-16 13:40:00,141.23,141.27,141.14,141.21,8218.0,139.91,139.9496,139.8208,139.8902,8218.0
2025-04-16 13:45:00,141.19,141.22,140.99,141.04,23658.0,139.8704,139.9001,139.6722,139.7218,23658.0
2025-04-16 13:50:00,141.08,141.08,140.9,141.05,6375.0,139.7614,139.7614,139.5831,139.7317,6375.0
2025-04-16 13:55:00,140.99,140.99,140.74,140.76,42303.0,139.6722,139.6722,139.4246,139.4444,42303.0
2025-04-16 14:00:00,140.8,141.09,140.8,141.06,10169.0,139.484,139.7713,139.484,139.7416,10169.0
2025-04-16 14:05:00,141.12,141.12,140.97,141.1,6348.0,139.801,139.801,139.6524,139.7812,6348.0
2025-04-16 14:10:00,141.07,141.17,141.0,141.08,5572.0,139.7515,139.8506,139.6821,139.7614,5572.0
2025-04-16 14:15:00,141.12,141.13,140.93,140.98,7948.0,139.801,139.8109,139.6128,139.6623,7948.0
2025-04-16 14:20:00,140.98,141.07,140.91,140.93,7118.0,139.6623,139.7515,139.593,139.6128,7118.0
2025-04-16 14:25:00,140.92,140.99,140.85,140.96,6147.0,139.6029,139.6722,139.5335,139.6425,6147.0
2025-04-16 14:30:00,140.95,140.99,140.68,140.74,7955.0,139.6326,139.6722,139.3651,139.4246,7955.0
2025-04-16 14:35:00,140.64,140.71,140.47,140.51,5388.0,139.3255,139.3949,139.1571,139.1967,5388.0
2025-04-16 14:40:00,140.56,140.6,140.33,140.59,9027.0,139.2463,139.2859,139.0184,139.276,9027.0
2025-04-16 14:45:00,140.65,140.66,140.51,140.61,16599.0,139.3354,139.3453,139.1967,139.2958,16599.0
2025-04-16 14:50:00,140.63,140.63,140.41,140.48,9600.0,139.3156,139.3156,139.0977,139.167,9600.0
2025-04-16 14:55:00,140.44,140.52,140.36,140.36,10502.0,139.1274,139.2066,139.0481,139.0481,10502.0
2025-04-16 15:00:00,140.31,140.49,140.26,140.46,12083.0,138.9986,139.1769,138.9491,139.1472,12083.0
2025-04-16 15:05:00,140.44,140.45,140.14,140.14,8706.0,139.1274,139.1373,138.8302,138.8302,8706.0
2025-04-16 15:10:00,140.13,140.31,140.05,140.3,7720.0,138.8203,138.9986,138.741,138.9887,7720.0
2025-04-16 15:15:00,140.25,140.32,140.12,140.16,6109.0,138.9392,139.0085,138.8104,138.85,6109.0
2025-04-16 15:20:00,140.08,140.15,139.9,139.92,8678.0,138.7707,138.8401,138.5924,138.6122,8678.0
2025-04-16 15:25:00,139.92,140.04,139.81,139.99,62106.0,138.6122,138.7311,138.5033,138.6816,62106.0
2025-04-16 15:30:00,140.05,140.12,139.68,139.72,18826.0,138.741,138.8104,138.3745,138.4141,18826.0
2025-04-16 15:35:00,139.7,139.81,139.64,139.8,12538.0,138.3943,138.5033,138.3349,138.4934,12538.0
2025-04-16 15:40:00,139.83,139.91,139.68,139.71,10603.0,138.5231,138.6023,138.3745,138.4042,10603.0
2025-04-16 15:45:00,139.66,139.68,139.45,139.62,15465.0,138.3547,138.3745,138.1466,138.315,15465.0
2025-04-16 15:50:00,139.62,139.9,139.38,139.63,32819.0,138.315,138.5924,138.0773,138.3249,32819.0
2025-04-16 15:55:00,139.53,139.82,139.45,139.7,114238.0,138.2259,138.5132,138.1466,138.3943,114238.0
2025-04-17 09:30:00,140.43,141.04,140.22,140.8,97970.0,139.1175,139.7218,138.9094,139.484,97970.0
2025-04-17 09:35:00,141.06,141.27,140.49,140.63,10534.0,139.7416,139.9496,139.1769,139.3156,10534.0
2025-04-17 09:40:00,140.94,141.09,140.74,140.95,16458.0,139.6227,139.7713,139.4246,139.6326,16458.0
2025-04-17 09:45:00,141.05,141.09,140.66,141.09,11009.0,139.7317,139.7713,139.3453,139.7713,11009.0
2025-04-17 09:50:00,141.07,141.36,141.07,141.23,16923.0,139.7515,140.0388,139.7515,139.91,16923.0
2025-04-17 09:55:00,141.29,141.41,141.28,141.41,4596.0,139.9694,140.0883,139.9595,140.0883,4596.0
2025-04-17 10:00:00,141.39,142.02,141.37,142.02,62439.0,140.0685,140.6926,140.0487,140.6926,62439.0
2025-04-17 10:05:00,142.02,142.25,141.8,141.93,51188.0,140.6926,140.9205,140.4747,140.6035,51188.0
2025-04-17 10:10:00,141.92,142.23,141.77,142.17,2570.0,140.5935,140.9006,140.4449,140.8412,2570.0
2025-04-17 10:15:00,142.05,142.23,142.02,142.02,12412.0,140.7223,140.9006,140.6926,140.6926,12412.0
2025-04-17 10:20:00,142.02,142.27,142.0,142.17,8904.0,140.6926,140.9403,140.6728,140.8412,8904.0
2025-04-17 10:25:00,142.19,142.5,142.19,142.38,9884.0,140.861,141.1681,140.861,141.0492,9884.0
2025-04-17 10:30:00,142.36,142.39,142.06,142.18,4487.0,141.0294,141.0592,140.7322,140.8511,4487.0
2025-04-17 10:35:00,142.18,142.28,141.99,142.06,3079.0,140.8511,140.9502,140.6629,140.7322,3079.0
2025-04-17 10:40:00,141.95,142.08,141.85,142.08,5420.0,140.6233,140.7521,140.5242,140.7521,5420.0
2025-04-17 10:45:00,142.02,142.27,142.02,142.17,4812.0,140.6926,140.9403,140.6926,140.8412,4812.0
2025-04-17 10:50:00,142.27,142.33,142.17,142.23,1748.0,140.9403,140.9997,140.8412,140.9006,1748.0
2025-04-17 10:55:00,142.31,142.38,142.12,142.28,34522.0,140.9799,141.0492,140.7917,140.9502,34522.0
2025-04-17 11:00:00,142.37,142.45,142.28,142.41,10638.0,141.0393,141.1186,140.9502,141.079,10638.0
2025-04-17 11:05:00,142.46,142.96,142.36,142.65,16455.0,141.1285,141.6238,141.0294,141.3167,16455.0
2025-04-17 11:10:00,142.81,142.9,142.79,142.83,4751.0,141.4752,141.5644,141.4554,141.495,4751.0
2025-04-17 11:15:00,142.84,143.09,142.79,143.09,5794.0,141.5049,141.7526,141.4554,141.7526,5794.0
2025-04-17 11:20:00,143.09,143.09,142.9,142.9,3818.0,141.7526,141.7526,141.5644,141.5644,3818.0
2025-04-17 11:25:00,142.86,143.14,142.85,143.02,5623.0,141.5248,141.8021,141.5149,141.6833,5623.0
2025-04-17 11:30:00,142.95,143.06,142.84,142.85,3110.0,141.6139,141.7229,141.5049,141.5149,3110.0
2025-04-17 11:35:00,142.82,143.09,142.82,142.95,5518.0,141.4851,141.7526,141.4851,141.6139,5518.0
2025-04-17 11:40:00,142.97,143.02,142.76,142.76,4118.0,141.6337,141.6833,141.4257,141.4257,4118.0
2025-04-17 11:45:00,142.84,142.86,142.67,142.84,11878.0,141.5049,141.5248,141.3365,141.5049,11878.0
2025-04-17 11:50:00,142.71,142.84,142.71,142.83,7263.0,141.3762,141.5049,141.3762,141.495,7263.0
2025-04-17 11:55:00,142.78,143.03,142.76,143.03,4154.0,141.4455,141.6932,141.4257,141.6932,4154.0
2025-04-17 12:00:00,142.98,143.18,142.93,143.03,4593.0,141.6436,141.8418,141.5941,141.6932,4593.0
2025-04-17 12:05:00,143.06,143.22,142.81,143.12,6320.0,141.7229,141.8814,141.4752,141.7823,6320.0
2025-04-17 12:10:00,143.07,143.08,142.84,142.89,5335.0,141.7328,141.7427,141.5049,141.5545,5335.0
2025-04-17 12:15:00,142.9,143.18,142.89,143.11,6739.0,141.5644,141.8418,141.5545,141.7724,6739.0
2025-04-17 12:20:00,143.09,143.22,142.99,143.05,3048.0,141.7526,141.8814,141.6535,141.713,3048.0
2025-04-17 12:25:00,143.05,143.25,142.98,143.25,2750.0,141.713,141.9111,141.6436,141.9111,2750.0
2025-04-17 12:30:00,143.14,143.23,143.13,143.23,2511.0,141.8021,141.8913,141.7922,141.8913,2511.0
2025-04-17 12:35:00,143.13,143.22,142.92,143.04,5974.0,141.7922,141.8814,141.5842,141.7031,5974.0
2025-04-17 12:40:00,143.09,143.25,143.05,143.05,4279.0,141.7526,141.9111,141.713,141.713,4279.0
2025-04-17 12:45:00,143.06,143.14,143.01,143.08,3003.0,141.7229,141.8021,141.6734,141.7427,3003.0
2025-04-17 12:50:00,143.12,143.24,143.04,143.15,5503.0,141.7823,141.9012,141.7031,141.8121,5503.0
2025-04-17 12:55:00,143.16,143.35,143.16,143.24,3945.0,141.822,142.0102,141.822,141.9012,3945.0
2025-04-17 13:00:00,143.27,143.31,142.92,143.01,1510.0,141.9309,141.9706,141.5842,141.6734,1510.0
2025-04-17 13:05:00,143.06,143.07,142.84,143.03,3825.0,141.7229,141.7328,141.5049,141.6932,3825.0
2025-04-17 13:10:00,142.97,143.03,142.84,142.94,3925.0,141.6337,141.6932,141.5049,141.604,3925.0
2025-04-17 13:15:00,143.01,143.06,142.79,142.85,4079.0,141.6734,141.7229,141.4554,141.5149,4079.0
2025-04-17 13:20:00,142.97,142.98,142.8,142.87,4455.0,141.6337,141.6436,141.4653,141.5347,4455.0
2025-04-17 13:25:00,142.8,142.93,142.72,142.88,6894.0,141.4653,141.5941,141.3861,141.5446,6894.0
2025-04-17 13:30:00,142.88,142.88,142.52,142.67,10738.0,141.5446,141.5446,141.1879,141.3365,10738.0
2025-04-17 13:35:00,142.64,142.72,142.53,142.63,5575.0,141.3068,141.3861,141.1978,141.2969,5575.0
2025-04-17 13:40:00,142.54,142.66,142.48,142.61,5710.0,141.2078,141.3266,141.1483,141.2771,5710.0
2025-04-17 13:45:00,142.61,142.92,142.6,142.74,9283.0,141.2771,141.5842,141.2672,141.4059,9283.0
2025-04-17 13:50:00,142.77,142.92,142.71,142.71,6988.0,141.4356,141.5842,141.3762,141.3762,6988.0
2025-04-17 13:55:00,142.75,142.97,142.75,142.96,7773.0,141.4158,141.6337,141.4158,141.6238,7773.0
2025-04-17 14:00:00,142.98,143.26,142.92,143.24,6766.0,141.6436,141.921,141.5842,141.9012,6766.0
2025-04-17 14:05:00,143.21,143.44,143.21,143.34,10538.0,141.8715,142.0993,141.8715,142.0003,10538.0
2025-04-17 14:10:00,143.28,143.39,143.25,143.35,8018.0,141.9408,142.0498,141.9111,142.0102,8018.0
2025-04-17 14:15:00,143.29,143.32,143.09,143.09,7541.0,141.9507,141.9805,141.7526,141.7526,7541.0
2025-04-17 14:20:00,143.09,143.39,143.03,143.39,13006.0,141.7526,142.0498,141.6932,142.0498,13006.0
2025-04-17 14:25:00,143.34,143.4,143.06,143.06,5057.0,142.0003,142.0597,141.7229,141.7229,5057.0
2025-04-17 14:30:00,143.21,143.3,143.04,143.19,8573.0,141.8715,141.9606,141.7031,141.8517,8573.0
2025-04-17 14:35:00,143.22,143.37,143.22,143.34,8141.0,141.8814,142.03,141.8814,142.0003,8141.0
2025-04-17 14:40:00,143.32,143.37,143.16,143.16,6046.0,141.9805,142.03,141.822,141.822,6046.0
2025-04-17 14:45:00,143.13,143.19,142.98,143.09,6934.0,141.7922,141.8517,141.6436,141.7526,6934.0
2025-04-17 14:50:00,143.0,143.14,142.89,143.08,13075.0,141.6635,141.8021,141.5545,141.7427,13075.0
2025-04-17 14:55:00,143.11,143.11,142.96,142.96,8472.0,141.7724,141.7724,141.6238,141.6238,8472.0
2025-04-17 15:00:00,142.96,143.02,142.81,142.86,10863.0,141.6238,141.6833,141.4752,141.5248,10863.0
2025-04-17 15:05:00,142.92,142.98,142.77,142.85,15085.0,141.5842,141.6436,141.4356,141.5149,15085.0
2025-04-17 15:10:00,142.84,142.84,142.62,142.63,5681.0,141.5049,141.5049,141.287,141.2969,5681.0
2025-04-17 15:15:00,142.63,142.75,142.53,142.69,13408.0,141.2969,141.4158,141.1978,141.3563,13408.0
2025-04-17 15:20:00,142.71,142.89,142.61,142.89,13825.0,141.3762,141.5545,141.2771,141.5545,13825.0
2025-04-17 15:25:00,142.83,142.96,142.8,142.85,8163.0,141.495,141.6238,141.4653,141.5149,8163.0
2025-04-17 15:30:00,142.86,143.21,142.85,143.12,14351.0,141.5248,141.8715,141.5149,141.7823,14351.0
2025-04-17 15:35:00,143.17,143.17,142.78,142.96,14952.0,141.8319,141.8319,141.4455,141.6238,14952.0
2025-04-17 15:40:00,143.0,143.29,142.98,143.21,20525.0,141.6635,141.9507,141.6436,141.8715,20525.0
2025-04-17 15:45:00,143.2,143.32,143.15,143.24,17986.0,141.8616,141.9805,141.8121,141.9012,17986.0
2025-04-17 15:50:00,143.19,143.27,142.9,142.99,45874.0,141.8517,141.9309,141.5644,141.6535,45874.0
2025-04-17 15:55:00,142.9,142.9,142.53,142.76,94319.0,141.5644,141.5644,141.1978,141.4257,94319.0
2025-04-21 09:30:00,143.45,143.5,142.41,143.0,29406.0,142.1092,142.1588,141.079,141.6635,29406.0
2025-04-21 09:35:00,142.81,143.25,142.35,142.47,7126.0,141.4752,141.9111,141.0195,141.1384,7126.0
2025-04-21 09:40:00,142.47,142.95,142.47,142.78,16268.0,141.1384,141.6139,141.1384,141.4455,16268.0
2025-04-21 09:45:00,142.78,142.91,142.35,142.47,17494.0,141.4455,141.5743,141.0195,141.1384,17494.0
2025-04-21 09:50:00,142.47,142.51,142.32,142.4,11819.0,141.1384,141.178,140.9898,141.0691,11819.0
2025-04-21 09:55:00,142.54,142.59,142.25,142.44,7100.0,141.2078,141.2573,140.9205,141.1087,7100.0
2025-04-21 10:00:00,142.47,142.91,142.46,142.85,9500.0,141.1384,141.5743,141.1285,141.5149,9500.0
2025-04-21 10:05:00,142.56,142.88,142.48,142.67,13849.0,141.2276,141.5446,141.1483,141.3365,13849.0
2025-04-21 10:10:00,142.45,142.45,142.1,142.19,23702.0,141.1186,141.1186,140.7719,140.861,23702.0
2025-04-21 10:15:00,142.19,142.47,142.17,142.28,16842.0,140.861,141.1384,140.8412,140.9502,16842.0
2025-04-21 10:20:00,142.25,142.48,142.11,142.47,32553.0,140.9205,141.1483,140.7818,141.1384,32553.0
2025-04-21 10:25:00,142.54,142.54,142.19,142.37,7354.0,141.2078,141.2078,140.861,141.0393,7354.0
2025-04-21 10:30:00,142.31,142.49,142.31,142.4,5697.0,140.9799,141.1582,140.9799,141.0691,5697.0
2025-04-21 10:35:00,142.38,142.47,142.3,142.47,6526.0,141.0492,141.1384,140.97,141.1384,6526.0
2025-04-21 10:40:00,142.43,142.51,142.15,142.2,12523.0,141.0988,141.178,140.8214,140.8709,12523.0
2025-04-21 10:45:00,142.22,142.29,142.15,142.21,7274.0,140.8907,140.9601,140.8214,140.8808,7274.0
2025-04-21 10:50:00,142.2,142.22,141.96,142.11,47390.0,140.8709,140.8907,140.6332,140.7818,47390.0
2025-04-21 10:55:00,142.02,142.02,141.54,141.59,9641.0,140.6926,140.6926,140.2171,140.2666,9641.0
2025-04-21 11:00:00,141.73,141.74,141.42,141.48,13399.0,140.4053,140.4152,140.0982,140.1577,13399.0
2025-04-21 11:05:00,141.53,141.55,141.42,141.52,3704.0,140.2072,140.227,140.0982,140.1973,3704.0
2025-04-21 11:10:00,141.36,141.62,141.36,141.61,3073.0,140.0388,140.2964,140.0388,140.2864,3073.0
2025-04-21 11:15:00,141.61,141.61,141.31,141.41,5272.0,140.2864,140.2864,139.9892,140.0883,5272.0
2025-04-21 11:20:00,141.48,141.63,141.42,141.6,5079.0,140.1577,140.3063,140.0982,140.2765,5079.0
2025-04-21 11:25:00,141.6,141.65,141.42,141.53,6988.0,140.2765,140.3261,140.0982,140.2072,6988.0
2025-04-21 11:30:00,141.5,141.52,141.16,141.17,6088.0,140.1775,140.1973,139.8406,139.8506,6088.0
2025-04-21 11:35:00,141.12,141.37,141.11,141.3,8545.0,139.801,140.0487,139.7911,139.9793,8545.0
2025-04-21 11:40:00,141.35,141.36,141.23,141.31,4879.0,140.0289,140.0388,139.91,139.9892,4879.0
2025-04-21 11:45:00,141.31,141.34,141.21,141.3,5112.0,139.9892,140.019,139.8902,139.9793,5112.0
2025-04-21 11:50:00,141.24,141.26,141.02,141.1,11515.0,139.9199,139.9397,139.702,139.7812,11515.0
2025-04-21 11:55:00,141.18,141.18,140.74,140.78,9921.0,139.8605,139.8605,139.4246,139.4642,9921.0
2025-04-21 12:00:00,140.85,140.92,140.8,140.8,6645.0,139.5335,139.6029,139.484,139.484,6645.0
2025-04-21 12:05:00,140.77,140.8,140.64,140.72,4590.0,139.4543,139.484,139.3255,139.4048,4590.0
2025-04-21 12:10:00,140.73,140.81,140.63,140.64,5584.0,139.4147,139.4939,139.3156,139.3255,5584.0
2025-04-21 12:15:00,140.63,140.63,140.45,140.59,4609.0,139.3156,139.3156,139.1373,139.276,4609.0
2025-04-21 12:20:00,140.54,140.54,140.34,140.37,3368.0,139.2264,139.2264,139.0283,139.058,3368.0
2025-04-21 12:25:00,140.44,140.54,140.33,140.38,6890.0,139.1274,139.2264,139.0184,139.0679,6890.0
2025-04-21 12:30:00,140.46,140.58,140.42,140.57,5761.0,139.1472,139.2661,139.1076,139.2562,5761.0
2025-04-21 12:35:00,140.57,140.67,140.53,140.66,4556.0,139.2562,139.3552,139.2165,139.3453,4556.0
2025-04-21 12:40:00,140.61,140.82,140.61,140.71,9244.0,139.2958,139.5038,139.2958,139.3949,9244.0
2025-04-21 12:45:00,140.72,140.73,140.49,140.56,8561.0,139.4048,139.4147,139.1769,139.2463,8561.0
2025-04-21 12:50:00,140.52,140.52,140.22,140.39,8286.0,139.2066,139.2066,138.9094,139.0778,8286.0
2025-04-21 12:55:00,140.34,140.55,140.34,140.55,4498.0,139.0283,139.2364,139.0283,139.2364,4498.0
2025-04-21 13:00:00,140.58,140.66,140.19,140.23,4740.0,139.2661,139.3453,138.8797,138.9193,4740.0
2025-04-21 13:05:00,140.23,140.33,140.0,140.11,6880.0,138.9193,139.0184,138.6915,138.8005,6880.0
2025-04-21 13:10:00,140.01,140.01,139.78,139.78,6539.0,138.7014,138.7014,138.4735,138.4735,6539.0
2025-04-21 13:15:00,139.78,139.95,139.7,139.89,5326.0,138.4735,138.642,138.3943,138.5825,5326.0
2025-04-21 13:20:00,139.95,140.01,139.85,139.92,7331.0,138.642,138.7014,138.5429,138.6122,7331.0
2025-04-21 13:25:00,139.84,139.94,139.73,139.89,8185.0,138.533,138.6321,138.424,138.5825,8185.0
2025-04-21 13:30:00,139.89,140.17,139.88,140.17,15762.0,138.5825,138.8599,138.5726,138.8599,15762.0
2025-04-21 13:35:00,140.18,140.3,140.08,140.17,15665.0,138.8698,138.9887,138.7707,138.8599,15665.0
2025-04-21 13:40:00,140.16,140.16,139.94,140.09,12853.0,138.85,138.85,138.6321,138.7807,12853.0
2025-04-21 13:45:00,140.06,140.06,139.36,139.55,54831.0,138.7509,138.7509,138.0575,138.2457,54831.0
2025-04-21 13:50:00,139.55,139.61,139.23,139.35,12790.0,138.2457,138.3051,137.9287,138.0476,12790.0
2025-04-21 13:55:00,139.35,139.39,139.07,139.18,20683.0,138.0476,138.0872,137.7702,137.8792,20683.0
2025-04-21 14:00:00,139.14,139.23,139.06,139.21,28896.0,137.8395,137.9287,137.7603,137.9089,28896.0
2025-04-21 14:05:00,139.18,139.26,138.93,138.97,15308.0,137.8792,137.9584,137.6315,137.6711,15308.0
2025-04-21 14:10:00,138.97,138.98,138.76,138.77,16421.0,137.6711,137.681,137.4631,137.473,16421.0
2025-04-21 14:15:00,138.77,139.1,138.77,139.1,16374.0,137.473,137.7999,137.473,137.7999,16374.0
2025-04-21 14:20:00,139.1,139.39,139.08,139.14,25912.0,137.7999,138.0872,137.7801,137.8395,25912.0
2025-04-21 14:25:00,139.13,139.36,139.08,139.36,15445.0,137.8296,138.0575,137.7801,138.0575,15445.0
2025-04-21 14:30:00,139.37,139.38,139.23,139.36,16793.0,138.0674,138.0773,137.9287,138.0575,16793.0
2025-04-21 14:35:00,139.36,139.38,139.18,139.34,13630.0,138.0575,138.0773,137.8792,138.0377,13630.0
2025-04-21 14:40:00,139.39,139.39,139.19,139.19,12796.0,138.0872,138.0872,137.8891,137.8891,12796.0
2025-04-21 14:45:00,139.22,139.23,138.95,139.19,23422.0,137.9188,137.9287,137.6513,137.8891,23422.0
2025-04-21 14:50:00,139.16,139.19,138.81,138.81,14363.0,137.8593,137.8891,137.5126,137.5126,14363.0
2025-04-21 14:55:00,138.86,139.02,138.74,138.88,9610.0,137.5621,137.7207,137.4433,137.582,9610.0
2025-04-21 15:00:00,138.88,139.03,138.79,138.79,10214.0,137.582,137.7306,137.4928,137.4928,10214.0
2025-04-21 15:05:00,138.81,138.96,138.7,138.72,16905.0,137.5126,137.6612,137.4036,137.4235,16905.0
2025-04-21 15:10:00,138.72,138.98,138.68,138.96,15789.0,137.4235,137.681,137.3838,137.6612,15789.0
2025-04-21 15:15:00,138.99,139.06,138.86,138.98,13109.0,137.6909,137.7603,137.5621,137.681,13109.0
2025-04-21 15:20:00,139.02,139.32,138.98,139.22,17159.0,137.7207,138.0178,137.681,137.9188,17159.0
2025-04-21 15:25:00,139.27,139.29,139.1,139.13,11286.0,137.9683,137.9881,137.7999,137.8296,11286.0
2025-04-21 15:30:00,139.13,139.21,138.93,139.11,19964.0,137.8296,137.9089,137.6315,137.8098,19964.0
2025-04-21 15:35:00,139.09,139.59,139.08,139.2,23208.0,137.79,138.2853,137.7801,137.899,23208.0
2025-04-21 15:40:00,139.26,139.63,139.26,139.55,35508.0,137.9584,138.3249,137.9584,138.2457,35508.0
2025-04-21 15:45:00,139.59,139.65,139.32,139.65,36642.0,138.2853,138.3448,138.0178,138.3448,36642.0
2025-04-21 15:50:00,139.59,139.98,139.52,139.87,46201.0,138.2853,138.6717,138.216,138.5627,46201.0
2025-04-21 15:55:00,139.87,140.16,139.57,140.04,171286.0,138.5627,138.85,138.2655,138.7311,171286.0
2025-04-22 09:30:00,133.08,136.95,133.0,136.38,249988.0,131.8362,135.67,131.7569,135.1053,249988.0
2025-04-22 09:35:00,136.38,136.66,135.38,135.38,39613.0,135.1053,135.3827,134.1147,134.1147,39613.0
2025-04-22 09:40:00,135.49,135.78,134.96,135.61,49132.0,134.2236,134.5109,133.6986,134.3425,49132.0
2025-04-22 09:45:00,135.58,136.76,135.0,135.97,39382.0,134.3128,135.4818,133.7382,134.6992,39382.0
2025-04-22 09:50:00,135.96,136.03,135.4,135.54,23606.0,134.6893,134.7586,134.1345,134.2732,23606.0
2025-04-22 09:55:00,135.7,135.84,135.16,135.17,15961.0,134.4317,134.5704,133.8967,133.9066,15961.0
2025-04-22 10:00:00,135.21,136.15,134.93,136.15,25889.0,133.9463,134.8775,133.6689,134.8775,25889.0
2025-04-22 10:05:00,136.27,136.27,135.8,136.16,17794.0,134.9964,134.9964,134.5307,134.8874,17794.0
2025-04-22 10:10:00,136.16,136.65,136.11,136.21,15497.0,134.8874,135.3728,134.8378,134.9369,15497.0
2025-04-22 10:15:00,136.31,136.46,136.09,136.25,11707.0,135.036,135.1846,134.818,134.9765,11707.0
2025-04-22 10:20:00,136.2,136.27,135.71,135.71,12407.0,134.927,134.9964,134.4416,134.4416,12407.0
2025-04-22 10:25:00,135.7,136.11,135.36,135.91,29339.0,134.4317,134.8378,134.0949,134.6397,29339.0
2025-04-22 10:30:00,135.96,136.42,135.9,136.42,8044.0,134.6893,135.145,134.6298,135.145,8044.0
2025-04-22 10:35:00,136.43,136.64,136.34,136.54,10165.0,135.1549,135.3629,135.0657,135.2638,10165.0
2025-04-22 10:40:00,136.53,137.14,136.52,136.82,11752.0,135.2539,135.8582,135.244,135.5412,11752.0
2025-04-22 10:45:00,136.8,137.0,136.75,136.86,14947.0,135.5214,135.7195,135.4719,135.5808,14947.0
2025-04-22 10:50:00,136.86,137.01,136.79,136.96,11578.0,135.5808,135.7294,135.5115,135.6799,11578.0
2025-04-22 10:55:00,136.98,137.26,136.86,137.08,44093.0,135.6997,135.9771,135.5808,135.7988,44093.0
2025-04-22 11:00:00,137.04,137.1,136.87,137.0,26442.0,135.7592,135.8186,135.5907,135.7195,26442.0
2025-04-22 11:05:00,136.98,137.09,136.45,136.53,25963.0,135.6997,135.8087,135.1747,135.2539,25963.0
2025-04-22 11:10:00,136.53,136.69,136.46,136.68,25659.0,135.2539,135.4124,135.1846,135.4025,25659.0
2025-04-22 11:15:00,136.68,136.96,136.53,136.53,11249.0,135.4025,135.6799,135.2539,135.2539,11249.0
2025-04-22 11:20:00,136.53,136.91,136.49,136.91,7925.0,135.2539,135.6304,135.2143,135.6304,7925.0
2025-04-22 11:25:00,136.94,137.14,136.87,136.96,16747.0,135.6601,135.8582,135.5907,135.6799,16747.0
2025-04-22 11:30:00,136.94,137.41,136.88,137.34,39294.0,135.6601,136.1257,135.6007,136.0564,39294.0
2025-04-22 11:35:00,137.4,137.4,137.18,137.3,22317.0,136.1158,136.1158,135.8978,136.0167,22317.0
2025-04-22 11:40:00,137.28,137.34,137.21,137.27,4955.0,135.9969,136.0564,135.9276,135.987,4955.0
2025-04-22 11:45:00,137.27,137.38,137.09,137.15,11145.0,135.987,136.096,135.8087,135.8681,11145.0
2025-04-22 11:50:00,137.16,137.27,137.09,137.2,10883.0,135.878,135.987,135.8087,135.9177,10883.0
2025-04-22 11:55:00,137.25,137.7,137.22,137.55,69689.0,135.9672,136.413,135.9375,136.2644,69689.0
2025-04-22 12:00:00,137.64,138.08,137.57,137.67,42240.0,136.3535,136.7894,136.2842,136.3833,42240.0
2025-04-22 12:05:00,137.64,138.04,137.63,138.04,13912.0,136.3535,136.7498,136.3436,136.7498,13912.0
2025-04-22 12:10:00,137.96,138.33,137.94,138.2,33185.0,136.6706,137.0371,136.6507,136.9083,33185.0
2025-04-22 12:15:00,138.21,138.32,137.66,137.72,25828.0,136.9182,137.0272,136.3734,136.4328,25828.0
2025-04-22 12:20:00,137.72,137.96,137.46,137.7,28678.0,136.4328,136.6706,136.1752,136.413,28678.0
2025-04-22 12:25:00,137.58,137.58,137.16,137.35,10462.0,136.2941,136.2941,135.878,136.0663,10462.0
2025-04-22 12:30:00,137.36,137.68,137.25,137.35,16239.0,136.0762,136.3932,135.9672,136.0663,16239.0
2025-04-22 12:35:00,137.42,137.54,137.26,137.5,14854.0,136.1356,136.2545,135.9771,136.2149,14854.0
2025-04-22 12:40:00,137.5,137.69,137.49,137.69,6945.0,136.2149,136.4031,136.205,136.4031,6945.0
2025-04-22 12:45:00,137.63,137.75,137.58,137.66,7565.0,136.3436,136.4625,136.2941,136.3734,7565.0
2025-04-22 12:50:00,137.72,137.89,137.54,137.59,15857.0,136.4328,136.6012,136.2545,136.304,15857.0
2025-04-22 12:55:00,137.63,137.69,137.58,137.69,5076.0,136.3436,136.4031,136.2941,136.4031,5076.0
2025-04-22 13:00:00,137.6,137.67,137.24,137.43,21772.0,136.3139,136.3833,135.9573,136.1455,21772.0
2025-04-22 13:05:00,137.46,137.52,137.31,137.38,6794.0,136.1752,136.2347,136.0266,136.096,6794.0
2025-04-22 13:10:00,137.38,137.42,137.04,137.22,21189.0,136.096,136.1356,135.7592,135.9375,21189.0
2025-04-22 13:15:00,137.21,137.22,136.82,136.9,15277.0,135.9276,135.9375,135.5412,135.6205,15277.0
2025-04-22 13:20:00,136.89,136.89,136.59,136.59,24974.0,135.6106,135.6106,135.3134,135.3134,24974.0
2025-04-22 13:25:00,136.61,136.75,136.35,136.6,14267.0,135.3332,135.4719,135.0756,135.3233,14267.0
2025-04-22 13:30:00,136.5,136.86,136.36,136.46,14443.0,135.2242,135.5808,135.0855,135.1846,14443.0
2025-04-22 13:35:00,136.46,136.62,136.35,136.55,9764.0,135.1846,135.3431,135.0756,135.2737,9764.0
2025-04-22 13:40:00,136.47,136.59,136.27,136.32,11219.0,135.1945,135.3134,134.9964,135.0459,11219.0
2025-04-22 13:45:00,136.38,136.42,135.68,135.94,42677.0,135.1053,135.145,134.4119,134.6694,42677.0
2025-04-22 13:50:00,135.97,136.14,135.94,136.0,9804.0,134.6992,134.8676,134.6694,134.7289,9804.0
2025-04-22 13:55:00,135.97,136.3,135.96,136.09,10366.0,134.6992,135.0261,134.6893,134.818,10366.0
2025-04-22 14:00:00,136.08,136.47,135.93,136.47,7555.0,134.8081,135.1945,134.6595,135.1945,7555.0
2025-04-22 14:05:00,136.44,136.7,136.39,136.59,9940.0,135.1648,135.4223,135.1152,135.3134,9940.0
2025-04-22 14:10:00,136.51,136.74,136.42,136.74,4912.0,135.2341,135.462,135.145,135.462,4912.0
2025-04-22 14:15:00,136.68,136.75,136.58,136.69,8293.0,135.4025,135.4719,135.3035,135.4124,8293.0
2025-04-22 14:20:00,136.69,136.86,136.65,136.75,7473.0,135.4124,135.5808,135.3728,135.4719,7473.0
2025-04-22 14:25:00,136.68,136.83,136.65,136.83,7580.0,135.4025,135.5511,135.3728,135.5511,7580.0
2025-04-22 14:30:00,136.76,136.98,136.76,136.97,9920.0,135.4818,135.6997,135.4818,135.6898,9920.0
2025-04-22 14:35:00,137.0,137.11,136.97,136.98,11166.0,135.7195,135.8285,135.6898,135.6997,11166.0
2025-04-22 14:40:00,136.99,137.28,136.92,137.2,12824.0,135.7096,135.9969,135.6403,135.9177,12824.0
2025-04-22 14:45:00,137.27,137.44,137.14,137.38,3871.0,135.987,136.1554,135.8582,136.096,3871.0
2025-04-22 14:50:00,137.38,137.55,137.29,137.48,22045.0,136.096,136.2644,136.0068,136.195,22045.0
2025-04-22 14:55:00,137.49,137.56,137.32,137.4,9608.0,136.205,136.2743,136.0365,136.1158,9608.0
2025-04-22 15:00:00,137.4,137.48,137.32,137.44,9530.0,136.1158,136.195,136.0365,136.1554,9530.0
2025-04-22 15:05:00,137.44,137.49,137.17,137.28,12344.0,136.1554,136.205,135.8879,135.9969,12344.0
2025-04-22 15:10:00,137.28,137.35,137.22,137.33,6434.0,135.9969,136.0663,135.9375,136.0464,6434.0
2025-04-22 15:15:00,137.34,137.43,137.22,137.31,9839.0,136.0564,136.1455,135.9375,136.0266,9839.0
2025-04-22 15:20:00,137.3,137.36,137.18,137.36,11938.0,136.0167,136.0762,135.8978,136.0762,11938.0
2025-04-22 15:25:00,137.38,137.52,137.35,137.45,17825.0,136.096,136.2347,136.0663,136.1653,17825.0
2025-04-22 15:30:00,137.46,137.58,137.41,137.48,14223.0,136.1752,136.2941,136.1257,136.195,14223.0
2025-04-22 15:35:00,137.5,137.97,137.4,137.76,27688.0,136.2149,136.6805,136.1158,136.4724,27688.0
2025-04-22 15:40:00,137.74,138.08,137.67,137.97,24128.0,136.4526,136.7894,136.3833,136.6805,24128.0
2025-04-22 15:45:00,137.96,138.38,137.93,138.3,31929.0,136.6706,137.0866,136.6408,137.0074,31929.0
2025-04-22 15:50:00,138.24,138.27,137.76,137.97,64010.0,136.9479,136.9777,136.4724,136.6805,64010.0
2025-04-22 15:55:00,137.98,138.14,137.74,137.91,231421.0,136.6904,136.8489,136.4526,136.621,231421.0
2025-04-23 09:30:00,135.52,136.57,133.53,134.44,112191.0,134.2534,135.2936,132.282,133.1835,112191.0
2025-04-23 09:35:00,134.5,134.62,133.3,134.04,58027.0,133.2429,133.3618,132.0541,132.7872,58027.0
2025-04-23 09:40:00,133.76,134.06,133.25,133.41,25335.0,132.5098,132.807,132.0046,132.1631,25335.0
2025-04-23 09:45:00,133.41,134.09,133.3,134.05,54631.0,132.1631,132.8367,132.0541,132.7971,54631.0
2025-04-23 09:50:00,134.05,134.8,134.03,134.38,43370.0,132.7971,133.5401,132.7773,133.124,43370.0
2025-04-23 09:55:00,134.43,134.86,134.31,134.63,31771.0,133.1736,133.5995,133.0547,133.3717,31771.0
2025-04-23 10:00:00,134.52,134.78,133.98,134.61,29532.0,133.2627,133.5203,132.7278,133.3519,29532.0
2025-04-23 10:05:00,134.59,134.81,134.22,134.71,42644.0,133.3321,133.55,132.9655,133.4509,42644.0
2025-04-23 10:10:00,134.71,134.94,134.14,134.18,24943.0,133.4509,133.6788,132.8863,132.9259,24943.0
2025-04-23 10:15:00,134.18,134.31,133.64,134.02,33096.0,132.9259,133.0547,132.3909,132.7674,33096.0
2025-04-23 10:20:00,133.96,134.38,133.95,134.17,27294.0,132.7079,133.124,132.698,132.916,27294.0
2025-04-23 10:25:00,134.08,134.36,134.03,134.3,23080.0,132.8268,133.1042,132.7773,133.0448,23080.0
2025-04-23 10:30:00,134.3,134.46,133.96,134.03,22776.0,133.0448,133.2033,132.7079,132.7773,22776.0
2025-04-23 10:35:00,134.05,134.44,133.95,134.13,35550.0,132.7971,133.1835,132.698,132.8764,35550.0
2025-04-23 10:40:00,134.13,134.13,133.49,133.49,17756.0,132.8764,132.8764,132.2423,132.2423,17756.0
2025-04-23 10:45:00,133.45,133.82,133.34,133.41,33274.0,132.2027,132.5693,132.0937,132.1631,33274.0
2025-04-23 10:50:00,133.36,133.37,133.0,133.03,20270.0,132.1136,132.1235,131.7569,131.7866,20270.0
2025-04-23 10:55:00,133.08,133.1,132.63,132.7,28585.0,131.8362,131.856,131.3904,131.4597,28585.0
2025-04-23 11:00:00,132.74,133.07,132.59,133.02,18899.0,131.4993,131.8263,131.3507,131.7767,18899.0
2025-04-23 11:05:00,133.05,133.24,132.69,132.73,11134.0,131.8064,131.9947,131.4498,131.4894,11134.0
2025-04-23 11:10:00,132.71,133.06,132.61,132.94,18558.0,131.4696,131.8164,131.3706,131.6975,18558.0
2025-04-23 11:15:00,132.89,132.89,132.52,132.59,16357.0,131.6479,131.6479,131.2814,131.3507,16357.0
2025-04-23 11:20:00,132.64,132.64,132.25,132.4,27810.0,131.4003,131.4003,131.0139,131.1625,27810.0
2025-04-23 11:25:00,132.34,132.46,132.16,132.24,31944.0,131.1031,131.222,130.9248,131.004,31944.0
2025-04-23 11:30:00,132.26,132.26,131.89,132.03,21417.0,131.0238,131.0238,130.6573,130.796,21417.0
2025-04-23 11:35:00,131.99,132.05,131.73,131.74,18725.0,130.7564,130.8158,130.4988,130.5087,18725.0
2025-04-23 11:40:00,131.74,131.81,131.58,131.6,20213.0,130.5087,130.578,130.3502,130.37,20213.0
2025-04-23 11:45:00,131.55,131.66,131.25,131.51,25159.0,130.3205,130.4294,130.0233,130.2808,25159.0
2025-04-23 11:50:00,131.5,131.62,131.32,131.5,22397.0,130.2709,130.3898,130.0926,130.2709,22397.0
2025-04-23 11:55:00,131.53,132.07,131.49,131.8,57927.0,130.3007,130.8356,130.261,130.5681,57927.0
2025-04-23 12:00:00,131.74,131.96,131.5,131.56,16706.0,130.5087,130.7266,130.2709,130.3304,16706.0
2025-04-23 12:05:00,131.56,131.56,131.23,131.27,13254.0,130.3304,130.3304,130.0035,130.0431,13254.0
2025-04-23 12:10:00,131.27,131.56,131.26,131.36,12780.0,130.0431,130.3304,130.0332,130.1322,12780.0
2025-04-23 12:15:00,131.33,131.4,131.16,131.16,20362.0,130.1025,130.1719,129.9341,129.9341,20362.0
2025-04-23 12:20:00,131.12,131.5,131.12,131.4,22041.0,129.8945,130.2709,129.8945,130.1719,22041.0
2025-04-23 12:25:00,131.4,131.74,131.35,131.74,24356.0,130.1719,130.5087,130.1223,130.5087,24356.0
2025-04-23 12:30:00,131.74,131.83,131.53,131.81,12447.0,130.5087,130.5979,130.3007,130.578,12447.0
2025-04-23 12:35:00,131.78,131.87,131.69,131.87,31327.0,130.5483,130.6375,130.4592,130.6375,31327.0
2025-04-23 12:40:00,131.81,131.92,131.69,131.69,24082.0,130.578,130.687,130.4592,130.4592,24082.0
2025-04-23 12:45:00,131.74,131.75,131.24,131.29,10696.0,130.5087,130.5186,130.0134,130.0629,10696.0
2025-04-23 12:50:00,131.3,131.7,131.26,131.61,23616.0,130.0728,130.4691,130.0332,130.3799,23616.0
2025-04-23 12:55:00,131.61,131.97,131.59,131.75,14775.0,130.3799,130.7365,130.3601,130.5186,14775.0
2025-04-23 13:00:00,131.75,131.88,131.53,131.88,22087.0,130.5186,130.6474,130.3007,130.6474,22087.0
2025-04-23 13:05:00,131.93,132.2,131.87,132.13,14166.0,130.6969,130.9644,130.6375,130.895,14166.0
2025-04-23 13:10:00,132.19,132.41,132.18,132.4,21077.0,130.9545,131.1724,130.9446,131.1625,21077.0
2025-04-23 13:15:00,132.36,132.41,132.21,132.21,17281.0,131.1229,131.1724,130.9743,130.9743,17281.0
2025-04-23 13:20:00,132.26,132.37,132.04,132.18,27123.0,131.0238,131.1328,130.8059,130.9446,27123.0
2025-04-23 13:25:00,132.21,132.25,132.04,132.09,15005.0,130.9743,131.0139,130.8059,130.8554,15005.0
2025-04-23 13:30:00,132.1,132.27,131.84,132.0,20547.0,130.8653,131.0337,130.6078,130.7663,20547.0
2025-04-23 13:35:00,132.0,132.15,131.87,132.1,17670.0,130.7663,130.9149,130.6375,130.8653,17670.0
2025-04-23 13:40:00,132.09,132.09,131.82,131.93,11327.0,130.8554,130.8554,130.5879,130.6969,11327.0
2025-04-23 13:45:00,131.93,132.12,131.79,131.94,7342.0,130.6969,130.8851,130.5582,130.7068,7342.0
2025-04-23 13:50:00,131.87,132.21,131.8,132.16,9794.0,130.6375,130.9743,130.5681,130.9248,9794.0
2025-04-23 13:55:00,132.17,132.38,132.13,132.38,21888.0,130.9347,131.1427,130.895,131.1427,21888.0
2025-04-23 14:00:00,132.39,132.5,132.06,132.2,11545.0,131.1526,131.2616,130.8257,130.9644,11545.0
2025-04-23 14:05:00,132.21,132.28,132.17,132.28,12256.0,130.9743,131.0436,130.9347,131.0436,12256.0
2025-04-23 14:10:00,132.29,132.38,132.16,132.22,11877.0,131.0536,131.1427,130.9248,130.9842,11877.0
2025-04-23 14:15:00,132.24,132.4,132.22,132.4,4747.0,131.004,131.1625,130.9842,131.1625,4747.0
2025-04-23 14:20:00,132.4,132.46,132.25,132.3,14228.0,131.1625,131.222,131.0139,131.0635,14228.0
2025-04-23 14:25:00,132.28,132.33,132.2,132.28,37521.0,131.0436,131.0932,130.9644,131.0436,37521.0
2025-04-23 14:30:00,132.25,132.44,132.24,132.35,13538.0,131.0139,131.2022,131.004,131.113,13538.0
2025-04-23 14:35:00,132.31,132.39,132.14,132.33,19033.0,131.0734,131.1526,130.905,131.0932,19033.0
2025-04-23 14:40:00,132.3,132.51,132.26,132.51,19291.0,131.0635,131.2715,131.0238,131.2715,19291.0
2025-04-23 14:45:00,132.5,132.58,132.46,132.56,15915.0,131.2616,131.3408,131.222,131.321,15915.0
2025-04-23 14:50:00,132.57,132.6,132.49,132.54,19825.0,131.3309,131.3607,131.2517,131.3012,19825.0
2025-04-23 14:55:00,132.51,132.67,132.46,132.51,41152.0,131.2715,131.43,131.222,131.2715,41152.0
2025-04-23 15:00:00,132.53,132.65,132.46,132.47,38372.0,131.2913,131.4102,131.222,131.2319,38372.0
2025-04-23 15:05:00,132.48,132.56,132.41,132.56,49668.0,131.2418,131.321,131.1724,131.321,49668.0
2025-04-23 15:10:00,132.55,132.65,132.5,132.65,14978.0,131.3111,131.4102,131.2616,131.4102,14978.0
2025-04-23 15:15:00,132.66,132.73,132.59,132.66,10900.0,131.4201,131.4894,131.3507,131.4201,10900.0
2025-04-23 15:20:00,132.65,132.98,132.63,132.93,15499.0,131.4102,131.7371,131.3904,131.6876,15499.0
2025-04-23 15:25:00,132.99,133.16,132.77,132.82,29372.0,131.747,131.9154,131.5291,131.5786,29372.0
2025-04-23 15:30:00,132.85,133.25,132.85,133.08,64092.0,131.6083,132.0046,131.6083,131.8362,64092.0
2025-04-23 15:35:00,133.1,133.35,132.98,133.28,22707.0,131.856,132.1036,131.7371,132.0343,22707.0
2025-04-23 15:40:00,133.26,133.33,133.09,133.33,25641.0,132.0145,132.0838,131.8461,132.0838,25641.0
2025-04-23 15:45:00,133.34,133.59,133.2,133.55,64401.0,132.0937,132.3414,131.955,132.3018,64401.0
2025-04-23 15:50:00,133.62,133.78,133.41,133.71,93320.0,132.3711,132.5296,132.1631,132.4603,93320.0
2025-04-23 15:55:00,133.68,133.79,133.36,133.39,341216.0,132.4306,132.5395,132.1136,132.1433,341216.0
2025-04-24 09:30:00,133.01,133.33,131.93,132.02,65368.0,131.7668,132.0838,130.6969,130.7861,65368.0
2025-04-24 09:35:00,132.02,132.6,132.01,132.56,10693.0,130.7861,131.3607,130.7762,131.321,10693.0
2025-04-24 09:40:00,132.5,132.68,132.11,132.59,20562.0,131.2616,131.4399,130.8752,131.3507,20562.0
2025-04-24 09:45:00,132.6,132.6,131.89,132.19,19021.0,131.3607,131.3607,130.6573,130.9545,19021.0
2025-04-24 09:50:00,132.03,132.26,131.77,131.78,20562.0,130.796,131.0238,130.5384,130.5483,20562.0
2025-04-24 09:55:00,131.81,132.1,131.74,131.74,18163.0,130.578,130.8653,130.5087,130.5087,18163.0
2025-04-24 10:00:00,131.78,132.28,131.65,132.28,48355.0,130.5483,131.0436,130.4195,131.0436,48355.0
2025-04-24 10:05:00,132.28,132.65,132.13,132.55,20556.0,131.0436,131.4102,130.895,131.3111,20556.0
2025-04-24 10:10:00,132.62,133.01,132.59,133.0,14268.0,131.3805,131.7668,131.3507,131.7569,14268.0
2025-04-24 10:15:00,132.94,132.94,132.63,132.77,14007.0,131.6975,131.6975,131.3904,131.5291,14007.0
2025-04-24 10:20:00,132.77,132.96,132.63,132.96,14990.0,131.5291,131.7173,131.3904,131.7173,14990.0
2025-04-24 10:25:00,132.93,133.29,132.89,133.06,25696.0,131.6876,132.0442,131.6479,131.8164,25696.0
2025-04-24 10:30:00,133.06,133.13,132.71,132.85,33242.0,131.8164,131.8857,131.4696,131.6083,33242.0
2025-04-24 10:35:00,132.86,132.95,132.76,132.86,9078.0,131.6182,131.7074,131.5192,131.6182,9078.0
2025-04-24 10:40:00,132.86,132.86,132.64,132.74,10054.0,131.6182,131.6182,131.4003,131.4993,10054.0
2025-04-24 10:45:00,132.67,132.81,132.54,132.67,19788.0,131.43,131.5687,131.3012,131.43,19788.0
2025-04-24 10:50:00,132.67,132.67,132.45,132.64,18374.0,131.43,131.43,131.2121,131.4003,18374.0
2025-04-24 10:55:00,132.66,132.69,132.43,132.5,20718.0,131.4201,131.4498,131.1922,131.2616,20718.0
2025-04-24 11:00:00,132.5,132.68,132.44,132.44,7639.0,131.2616,131.4399,131.2022,131.2022,7639.0
2025-04-24 11:05:00,132.5,132.61,132.28,132.29,9865.0,131.2616,131.3706,131.0436,131.0536,9865.0
2025-04-24 11:10:00,132.27,132.84,132.23,132.8,15336.0,131.0337,131.5984,130.9941,131.5588,15336.0
2025-04-24 11:15:00,132.8,133.01,132.7,132.81,6406.0,131.5588,131.7668,131.4597,131.5687,6406.0
2025-04-24 11:20:00,132.75,132.83,132.64,132.64,8866.0,131.5093,131.5885,131.4003,131.4003,8866.0
2025-04-24 11:25:00,132.67,132.69,132.51,132.62,11723.0,131.43,131.4498,131.2715,131.3805,11723.0
2025-04-24 11:30:00,132.65,132.87,132.65,132.79,7316.0,131.4102,131.6281,131.4102,131.5489,7316.0
2025-04-24 11:35:00,132.87,132.91,132.74,132.78,4903.0,131.6281,131.6678,131.4993,131.539,4903.0
2025-04-24 11:40:00,132.74,132.83,132.61,132.61,8065.0,131.4993,131.5885,131.3706,131.3706,8065.0
2025-04-24 11:45:00,132.58,132.66,132.47,132.57,8426.0,131.3408,131.4201,131.2319,131.3309,8426.0
2025-04-24 11:50:00,132.61,132.61,132.42,132.6,12181.0,131.3706,131.3706,131.1823,131.3607,12181.0
2025-04-24 11:55:00,132.58,132.72,132.51,132.55,8688.0,131.3408,131.4795,131.2715,131.3111,8688.0
2025-04-24 12:00:00,132.55,132.64,132.48,132.64,6400.0,131.3111,131.4003,131.2418,131.4003,6400.0
2025-04-24 12:05:00,132.59,132.7,132.57,132.68,12253.0,131.3507,131.4597,131.3309,131.4399,12253.0
2025-04-24 12:10:00,132.65,132.74,132.59,132.74,4926.0,131.4102,131.4993,131.3507,131.4993,4926.0
2025-04-24 12:15:00,132.73,132.92,132.71,132.89,8100.0,131.4894,131.6777,131.4696,131.6479,8100.0
2025-04-24 12:20:00,132.89,133.06,132.85,133.06,6738.0,131.6479,131.8164,131.6083,131.8164,6738.0
2025-04-24 12:25:00,133.05,133.16,132.97,133.06,7605.0,131.8064,131.9154,131.7272,131.8164,7605.0
2025-04-24 12:30:00,133.03,133.11,132.92,132.94,8726.0,131.7866,131.8659,131.6777,131.6975,8726.0
2025-04-24 12:35:00,132.9,132.98,132.84,132.87,7216.0,131.6579,131.7371,131.5984,131.6281,7216.0
2025-04-24 12:40:00,132.87,133.03,132.84,132.99,11004.0,131.6281,131.7866,131.5984,131.747,11004.0
2025-04-24 12:45:00,132.95,132.98,132.82,132.92,6979.0,131.7074,131.7371,131.5786,131.6777,6979.0
2025-04-24 12:50:00,132.87,132.96,132.81,132.94,3652.0,131.6281,131.7173,131.5687,131.6975,3652.0
2025-04-24 12:55:00,132.92,133.04,132.89,132.97,12451.0,131.6777,131.7965,131.6479,131.7272,12451.0
2025-04-24 13:00:00,132.97,132.98,132.79,132.82,5628.0,131.7272,131.7371,131.5489,131.5786,5628.0
2025-04-24 13:05:00,132.82,132.93,132.82,132.86,5956.0,131.5786,131.6876,131.5786,131.6182,5956.0
2025-04-24 13:10:00,132.81,132.93,132.78,132.93,7234.0,131.5687,131.6876,131.539,131.6876,7234.0
2025-04-24 13:15:00,132.88,132.88,132.48,132.49,6644.0,131.638,131.638,131.2418,131.2517,6644.0
2025-04-24 13:20:00,132.55,132.59,132.36,132.4,4975.0,131.3111,131.3507,131.1229,131.1625,4975.0
2025-04-24 13:25:00,132.36,132.49,132.32,132.49,6990.0,131.1229,131.2517,131.0833,131.2517,6990.0
2025-04-24 13:30:00,132.49,132.62,132.47,132.6,7705.0,131.2517,131.3805,131.2319,131.3607,7705.0
2025-04-24 13:35:00,132.61,132.69,132.56,132.68,3612.0,131.3706,131.4498,131.321,131.4399,3612.0
2025-04-24 13:40:00,132.68,132.74,132.4,132.43,14729.0,131.4399,131.4993,131.1625,131.1922,14729.0
2025-04-24 13:45:00,132.49,132.57,132.43,132.48,6216.0,131.2517,131.3309,131.1922,131.2418,6216.0
2025-04-24 13:50:00,132.48,132.61,132.4,132.61,6276.0,131.2418,131.3706,131.1625,131.3706,6276.0
2025-04-24 13:55:00,132.59,132.62,132.26,132.26,11680.0,131.3507,131.3805,131.0238,131.0238,11680.0
2025-04-24 14:00:00,132.27,132.38,132.17,132.26,14417.0,131.0337,131.1427,130.9347,131.0238,14417.0
2025-04-24 14:05:00,132.31,132.4,132.26,132.33,9676.0,131.0734,131.1625,131.0238,131.0932,9676.0
2025-04-24 14:10:00,132.33,132.41,132.26,132.38,6509.0,131.0932,131.1724,131.0238,131.1427,6509.0
2025-04-24 14:15:00,132.38,132.45,132.32,132.37,10002.0,131.1427,131.2121,131.0833,131.1328,10002.0
2025-04-24 14:20:00,132.39,132.39,132.2,132.2,10981.0,131.1526,131.1526,130.9644,130.9644,10981.0
2025-04-24 14:25:00,132.22,132.29,132.07,132.15,7287.0,130.9842,131.0536,130.8356,130.9149,7287.0
2025-04-24 14:30:00,132.15,132.32,132.15,132.31,10757.0,130.9149,131.0833,130.9149,131.0734,10757.0
2025-04-24 14:35:00,132.33,132.48,132.28,132.4,7777.0,131.0932,131.2418,131.0436,131.1625,7777.0
2025-04-24 14:40:00,132.46,132.5,132.35,132.47,12623.0,131.222,131.2616,131.113,131.2319,12623.0
2025-04-24 14:45:00,132.44,132.45,132.38,132.43,8559.0,131.2022,131.2121,131.1427,131.1922,8559.0
2025-04-24 14:50:00,132.45,132.67,132.43,132.62,20022.0,131.2121,131.43,131.1922,131.3805,20022.0
2025-04-24 14:55:00,132.63,132.68,132.55,132.65,15744.0,131.3904,131.4399,131.3111,131.4102,15744.0
2025-04-24 15:00:00,132.65,132.65,132.42,132.48,17503.0,131.4102,131.4102,131.1823,131.2418,17503.0
2025-04-24 15:05:00,132.43,132.53,132.37,132.44,16120.0,131.1922,131.2913,131.1328,131.2022,16120.0
2025-04-24 15:10:00,132.46,132.49,132.31,132.38,16951.0,131.222,131.2517,131.0734,131.1427,16951.0
2025-04-24 15:15:00,132.41,132.59,132.36,132.53,18271.0,131.1724,131.3507,131.1229,131.2913,18271.0
2025-04-24 15:20:00,132.59,132.71,132.57,132.63,12533.0,131.3507,131.4696,131.3309,131.3904,12533.0
2025-04-24 15:25:00,132.63,132.75,132.6,132.6,14339.0,131.3904,131.5093,131.3607,131.3607,14339.0
2025-04-24 15:30:00,132.62,132.65,132.5,132.61,28492.0,131.3805,131.4102,131.2616,131.3706,28492.0
2025-04-24 15:35:00,132.59,132.78,132.32,132.6,35484.0,131.3507,131.539,131.0833,131.3607,35484.0
2025-04-24 15:40:00,132.61,132.69,132.58,132.62,21928.0,131.3706,131.4498,131.3408,131.3805,21928.0
2025-04-24 15:45:00,132.62,132.66,132.44,132.58,27741.0,131.3805,131.4201,131.2022,131.3408,27741.0
2025-04-24 15:50:00,132.55,132.55,132.23,132.26,36769.0,131.3111,131.3111,130.9941,131.0238,36769.0
2025-04-24 15:55:00,132.28,132.39,132.09,132.33,194919.0,131.0436,131.1526,130.8554,131.0932,194919.0
2025-04-25 09:30:00,132.96,133.23,131.78,131.96,34870.0,131.7173,131.9848,130.5483,130.7266,34870.0
2025-04-25 09:35:00,131.96,132.56,131.96,132.56,6166.0,130.7266,131.321,130.7266,131.321,6166.0
2025-04-25 09:40:00,132.53,132.56,131.71,131.96,3554.0,131.2913,131.321,130.479,130.7266,3554.0
2025-04-25 09:45:00,131.72,131.72,130.61,130.74,8788.0,130.4889,130.4889,129.3893,129.518,8788.0
2025-04-25 09:50:00,130.95,130.96,130.56,130.7,6841.0,129.7261,129.736,129.3397,129.4784,6841.0
2025-04-25 09:55:00,130.69,130.71,129.84,130.0,15291.0,129.4685,129.4883,128.6265,128.785,15291.0
2025-04-25 10:00:00,130.09,130.42,129.84,130.27,26026.0,128.8741,129.201,128.6265,129.0524,26026.0
2025-04-25 10:05:00,130.3,130.55,130.13,130.55,11677.0,129.0822,129.3298,128.9137,129.3298,11677.0
2025-04-25 10:10:00,130.66,130.78,130.61,130.74,12303.0,129.4388,129.5577,129.3893,129.518,12303.0
2025-04-25 10:15:00,130.68,130.88,130.61,130.66,10408.0,129.4586,129.6567,129.3893,129.4388,10408.0
2025-04-25 10:20:00,130.66,130.66,130.02,130.39,9927.0,129.4388,129.4388,128.8048,129.1713,9927.0
2025-04-25 10:25:00,130.39,130.46,130.23,130.27,7730.0,129.1713,129.2407,129.0128,129.0524,7730.0
2025-04-25 10:30:00,130.3,130.47,130.23,130.4,5805.0,129.0822,129.2506,129.0128,129.1812,5805.0
2025-04-25 10:35:00,130.4,130.49,130.31,130.48,7308.0,129.1812,129.2704,129.0921,129.2605,7308.0
2025-04-25 10:40:00,130.46,131.03,130.43,130.88,32668.0,129.2407,129.8053,129.2109,129.6567,32668.0
2025-04-25 10:45:00,130.9,130.9,130.73,130.85,7840.0,129.6765,129.6765,129.5081,129.627,7840.0
2025-04-25 10:50:00,130.84,130.9,130.74,130.76,3229.0,129.6171,129.6765,129.518,129.5379,3229.0
2025-04-25 10:55:00,130.83,130.93,130.73,130.92,6215.0,129.6072,129.7063,129.5081,129.6964,6215.0
2025-04-25 11:00:00,130.95,131.03,130.83,130.86,5671.0,129.7261,129.8053,129.6072,129.6369,5671.0
2025-04-25 11:05:00,130.92,130.96,130.86,130.91,3338.0,129.6964,129.736,129.6369,129.6865,3338.0
2025-04-25 11:10:00,130.9,130.96,130.68,130.68,4004.0,129.6765,129.736,129.4586,129.4586,4004.0
2025-04-25 11:15:00,130.66,130.66,130.42,130.43,6060.0,129.4388,129.4388,129.201,129.2109,6060.0
2025-04-25 11:20:00,130.52,130.55,130.4,130.47,5227.0,129.3001,129.3298,129.1812,129.2506,5227.0
2025-04-25 11:25:00,130.47,130.53,130.3,130.37,7497.0,129.2506,129.31,129.0822,129.1515,7497.0
2025-04-25 11:30:00,130.38,130.47,130.35,130.41,2157.0,129.1614,129.2506,129.1317,129.1911,2157.0
2025-04-25 11:35:00,130.42,130.45,130.3,130.43,12039.0,129.201,129.2308,129.0822,129.2109,12039.0
2025-04-25 11:40:00,130.4,130.48,130.33,130.43,5710.0,129.1812,129.2605,129.1119,129.2109,5710.0
2025-04-25 11:45:00,130.4,130.42,130.3,130.3,8370.0,129.1812,129.201,129.0822,129.0822,8370.0
2025-04-25 11:50:00,130.3,130.48,130.3,130.38,9031.0,129.0822,129.2605,129.0822,129.1614,9031.0
2025-04-25 11:55:00,130.41,130.44,130.3,130.35,7266.0,129.1911,129.2208,129.0822,129.1317,7266.0
2025-04-25 12:00:00,130.4,130.59,130.4,130.5,18035.0,129.1812,129.3694,129.1812,129.2803,18035.0
2025-04-25 12:05:00,130.46,130.64,130.43,130.61,3746.0,129.2407,129.419,129.2109,129.3893,3746.0
2025-04-25 12:10:00,130.61,130.61,130.52,130.55,4505.0,129.3893,129.3893,129.3001,129.3298,4505.0
2025-04-25 12:15:00,130.55,130.64,130.49,130.58,5216.0,129.3298,129.419,129.2704,129.3595,5216.0
2025-04-25 12:20:00,130.62,130.69,130.56,130.65,6040.0,129.3992,129.4685,129.3397,129.4289,6040.0
2025-04-25 12:25:00,130.62,130.73,130.53,130.56,6575.0,129.3992,129.5081,129.31,129.3397,6575.0
2025-04-25 12:30:00,130.55,130.56,130.41,130.5,7431.0,129.3298,129.3397,129.1911,129.2803,7431.0
2025-04-25 12:35:00,130.44,130.55,130.42,130.43,5018.0,129.2208,129.3298,129.201,129.2109,5018.0
2025-04-25 12:40:00,130.44,130.48,130.3,130.41,8579.0,129.2208,129.2605,129.0822,129.1911,8579.0
2025-04-25 12:45:00,130.44,130.45,130.3,130.38,7458.0,129.2208,129.2308,129.0822,129.1614,7458.0
2025-04-25 12:50:00,130.37,130.45,130.31,130.39,4397.0,129.1515,129.2308,129.0921,129.1713,4397.0
2025-04-25 12:55:00,130.41,130.46,130.31,130.35,12844.0,129.1911,129.2407,129.0921,129.1317,12844.0
2025-04-25 13:00:00,130.36,130.38,130.12,130.16,34350.0,129.1416,129.1614,128.9038,128.9435,34350.0
2025-04-25 13:05:00,130.12,130.19,130.07,130.12,10982.0,128.9038,128.9732,128.8543,128.9038,10982.0
2025-04-25 13:10:00,130.12,130.2,130.02,130.18,22887.0,128.9038,128.9831,128.8048,128.9633,22887.0
2025-04-25 13:15:00,130.16,130.25,130.13,130.2,6553.0,128.9435,129.0326,128.9137,128.9831,6553.0
2025-04-25 13:20:00,130.24,130.28,130.17,130.17,12487.0,129.0227,129.0623,128.9534,128.9534,12487.0
2025-04-25 13:25:00,130.17,130.43,130.17,130.39,16313.0,128.9534,129.2109,128.9534,129.1713,16313.0
2025-04-25 13:30:00,130.41,130.54,130.37,130.5,6283.0,129.1911,129.3199,129.1515,129.2803,6283.0
2025-04-25 13:35:00,130.51,130.64,130.49,130.63,15194.0,129.2902,129.419,129.2704,129.4091,15194.0
2025-04-25 13:40:00,130.59,130.72,130.57,130.63,7649.0,129.3694,129.4982,129.3496,129.4091,7649.0
2025-04-25 13:45:00,130.6,130.81,130.58,130.78,15147.0,129.3793,129.5874,129.3595,129.5577,15147.0
2025-04-25 13:50:00,130.78,130.83,130.62,130.67,11013.0,129.5577,129.6072,129.3992,129.4487,11013.0
2025-04-25 13:55:00,130.65,130.65,130.49,130.5,14774.0,129.4289,129.4289,129.2704,129.2803,14774.0
2025-04-25 14:00:00,130.53,130.56,130.39,130.53,8963.0,129.31,129.3397,129.1713,129.31,8963.0
2025-04-25 14:05:00,130.54,130.64,130.39,130.53,19102.0,129.3199,129.419,129.1713,129.31,19102.0
2025-04-25 14:10:00,130.58,130.67,130.52,130.64,6874.0,129.3595,129.4487,129.3001,129.419,6874.0
2025-04-25 14:15:00,130.64,130.71,130.52,130.56,8334.0,129.419,129.4883,129.3001,129.3397,8334.0
2025-04-25 14:20:00,130.55,130.75,130.52,130.72,21032.0,129.3298,129.5279,129.3001,129.4982,21032.0
2025-04-25 14:25:00,130.75,130.91,130.67,130.74,12438.0,129.5279,129.6865,129.4487,129.518,12438.0
2025-04-25 14:30:00,130.75,130.79,130.63,130.72,25019.0,129.5279,129.5676,129.4091,129.4982,25019.0
2025-04-25 14:35:00,130.73,130.8,130.65,130.78,15139.0,129.5081,129.5775,129.4289,129.5577,15139.0
2025-04-25 14:40:00,130.81,130.82,130.68,130.74,8000.0,129.5874,129.5973,129.4586,129.518,8000.0
2025-04-25 14:45:00,130.72,130.87,130.7,130.74,10447.0,129.4982,129.6468,129.4784,129.518,10447.0
2025-04-25 14:50:00,130.74,130.8,130.62,130.63,18486.0,129.518,129.5775,129.3992,129.4091,18486.0
2025-04-25 14:55:00,130.66,130.76,130.6,130.75,14686.0,129.4388,129.5379,129.3793,129.5279,14686.0
2025-04-25 15:00:00,130.75,130.83,130.64,130.82,23531.0,129.5279,129.6072,129.419,129.5973,23531.0
2025-04-25 15:05:00,130.81,130.92,130.8,130.86,8145.0,129.5874,129.6964,129.5775,129.6369,8145.0
2025-04-25 15:10:00,130.85,130.85,130.74,130.8,8197.0,129.627,129.627,129.518,129.5775,8197.0
2025-04-25 15:15:00,130.79,130.86,130.68,130.75,13538.0,129.5676,129.6369,129.4586,129.5279,13538.0
2025-04-25 15:20:00,130.75,130.91,130.74,130.88,10760.0,129.5279,129.6865,129.518,129.6567,10760.0
2025-04-25 15:25:00,130.88,130.93,130.7,130.75,22706.0,129.6567,129.7063,129.4784,129.5279,22706.0
2025-04-25 15:30:00,130.72,130.92,130.69,130.9,14286.0,129.4982,129.6964,129.4685,129.6765,14286.0
2025-04-25 15:35:00,130.88,131.11,130.69,130.99,26517.0,129.6567,129.8846,129.4685,129.7657,26517.0
2025-04-25 15:40:00,130.99,131.22,130.92,131.16,23195.0,129.7657,129.9936,129.6964,129.9341,23195.0
2025-04-25 15:45:00,131.18,131.27,131.07,131.18,36741.0,129.9539,130.0431,129.845,129.9539,36741.0
2025-04-25 15:50:00,131.21,131.3,130.97,131.23,44108.0,129.9836,130.0728,129.7459,130.0035,44108.0
2025-04-25 15:55:00,131.21,131.66,131.11,131.62,224601.0,129.9836,130.4294,129.8846,130.3898,224601.0
2025-04-28 09:30:00,131.73,132.0,131.17,131.68,40674.0,130.4988,130.7663,129.944,130.4493,40674.0
2025-04-28 09:35:00,131.7,131.8,131.45,131.54,4770.0,130.4691,130.5681,130.2214,130.3106,4770.0
2025-04-28 09:40:00,131.53,131.67,131.2,131.2,1295.0,130.3007,130.4393,129.9737,129.9737,1295.0
2025-04-28 09:45:00,131.18,131.25,130.68,130.78,10299.0,129.9539,130.0233,129.4586,129.5577,10299.0
2025-04-28 09:50:00,130.95,131.05,130.79,130.94,4075.0,129.7261,129.8251,129.5676,129.7162,4075.0
2025-04-28 09:55:00,131.05,131.35,131.03,131.21,6123.0,129.8251,130.1223,129.8053,129.9836,6123.0
2025-04-28 10:00:00,131.18,131.27,131.02,131.23,3590.0,129.9539,130.0431,129.7954,130.0035,3590.0
2025-04-28 10:05:00,131.14,131.2,130.98,131.06,4385.0,129.9143,129.9737,129.7558,129.835,4385.0
2025-04-28 10:10:00,131.0,131.19,131.0,131.19,3711.0,129.7756,129.9638,129.7756,129.9638,3711.0
2025-04-28 10:15:00,131.16,131.29,131.15,131.27,3254.0,129.9341,130.0629,129.9242,130.0431,3254.0
2025-04-28 10:20:00,131.32,131.56,131.3,131.31,4875.0,130.0926,130.3304,130.0728,130.0827,4875.0
2025-04-28 10:25:00,131.24,131.37,131.15,131.15,7022.0,130.0134,130.1422,129.9242,129.9242,7022.0
2025-04-28 10:30:00,131.05,131.12,130.83,131.12,3337.0,129.8251,129.8945,129.6072,129.8945,3337.0
2025-04-28 10:35:00,131.12,131.15,130.84,130.84,2736.0,129.8945,129.9242,129.6171,129.6171,2736.0
2025-04-28 10:40:00,130.92,130.95,130.77,130.94,2934.0,129.6964,129.7261,129.5478,129.7162,2934.0
2025-04-28 10:45:00,130.97,131.18,130.9,131.15,4631.0,129.7459,129.9539,129.6765,129.9242,4631.0
2025-04-28 10:50:00,131.08,131.25,131.08,131.24,4897.0,129.8549,130.0233,129.8549,130.0134,4897.0
2025-04-28 10:55:00,131.25,131.47,131.24,131.44,7716.0,130.0233,130.2412,130.0134,130.2115,7716.0
2025-04-28 11:00:00,131.43,131.52,131.37,131.51,6275.0,130.2016,130.2907,130.1422,130.2808,6275.0
2025-04-28 11:05:00,131.49,131.57,131.46,131.53,1993.0,130.261,130.3403,130.2313,130.3007,1993.0
2025-04-28 11:10:00,131.51,131.61,131.51,131.58,1668.0,130.2808,130.3799,130.2808,130.3502,1668.0
2025-04-28 11:15:00,131.53,131.7,131.53,131.68,1695.0,130.3007,130.4691,130.3007,130.4493,1695.0
2025-04-28 11:20:00,131.73,131.78,131.69,131.69,4240.0,130.4988,130.5483,130.4592,130.4592,4240.0
2025-04-28 11:25:00,131.67,131.92,131.67,131.92,5341.0,130.4393,130.687,130.4393,130.687,5341.0
2025-04-28 11:30:00,131.92,131.92,131.69,131.75,3137.0,130.687,130.687,130.4592,130.5186,3137.0
2025-04-28 11:35:00,131.69,131.71,131.61,131.64,3144.0,130.4592,130.479,130.3799,130.4096,3144.0
2025-04-28 11:40:00,131.64,131.74,131.62,131.62,3975.0,130.4096,130.5087,130.3898,130.3898,3975.0
2025-04-28 11:45:00,131.68,131.7,131.59,131.68,2432.0,130.4493,130.4691,130.3601,130.4493,2432.0
2025-04-28 11:50:00,131.73,131.73,131.59,131.59,3424.0,130.4988,130.4988,130.3601,130.3601,3424.0
2025-04-28 11:55:00,131.61,131.64,131.43,131.46,3952.0,130.3799,130.4096,130.2016,130.2313,3952.0
2025-04-28 12:00:00,131.47,131.53,131.37,131.49,5383.0,130.2412,130.3007,130.1422,130.261,5383.0
2025-04-28 12:05:00,131.49,131.59,131.46,131.56,2409.0,130.261,130.3601,130.2313,130.3304,2409.0
2025-04-28 12:10:00,131.58,131.68,131.52,131.52,4362.0,130.3502,130.4493,130.2907,130.2907,4362.0
2025-04-28 12:15:00,131.56,131.63,131.53,131.56,4939.0,130.3304,130.3997,130.3007,130.3304,4939.0
2025-04-28 12:20:00,131.59,131.65,131.54,131.62,3388.0,130.3601,130.4195,130.3106,130.3898,3388.0
2025-04-28 12:25:00,131.57,131.66,131.42,131.42,17344.0,130.3403,130.4294,130.1917,130.1917,17344.0
2025-04-28 12:30:00,131.41,131.45,131.19,131.19,6584.0,130.1818,130.2214,129.9638,129.9638,6584.0
2025-04-28 12:35:00,131.24,131.39,131.21,131.35,9626.0,130.0134,130.162,129.9836,130.1223,9626.0
2025-04-28 12:40:00,131.34,131.48,131.33,131.37,16932.0,130.1124,130.2511,130.1025,130.1422,16932.0
2025-04-28 12:45:00,131.34,131.38,131.21,131.35,8656.0,130.1124,130.1521,129.9836,130.1223,8656.0
2025-04-28 12:50:00,131.31,131.43,131.29,131.32,8296.0,130.0827,130.2016,130.0629,130.0926,8296.0
2025-04-28 12:55:00,131.32,131.32,131.16,131.22,6021.0,130.0926,130.0926,129.9341,129.9936,6021.0
2025-04-28 13:00:00,131.25,131.35,131.24,131.24,4555.0,130.0233,130.1223,130.0134,130.0134,4555.0
2025-04-28 13:05:00,131.24,131.26,131.19,131.24,1950.0,130.0134,130.0332,129.9638,130.0134,1950.0
2025-04-28 13:10:00,131.27,131.27,131.17,131.19,4304.0,130.0431,130.0431,129.944,129.9638,4304.0
2025-04-28 13:15:00,131.19,131.25,131.15,131.15,2827.0,129.9638,130.0233,129.9242,129.9242,2827.0
2025-04-28 13:20:00,131.17,131.2,131.13,131.16,4455.0,129.944,129.9737,129.9044,129.9341,4455.0
2025-04-28 13:25:00,131.13,131.14,130.97,130.97,11332.0,129.9044,129.9143,129.7459,129.7459,11332.0
2025-04-28 13:30:00,130.99,131.03,130.93,131.03,6222.0,129.7657,129.8053,129.7063,129.8053,6222.0
2025-04-28 13:35:00,130.99,131.06,130.93,131.06,5247.0,129.7657,129.835,129.7063,129.835,5247.0
2025-04-28 13:40:00,131.06,131.13,131.04,131.06,7142.0,129.835,129.9044,129.8152,129.835,7142.0
2025-04-28 13:45:00,131.03,131.04,130.94,130.97,6062.0,129.8053,129.8152,129.7162,129.7459,6062.0
2025-04-28 13:50:00,130.99,131.03,130.91,130.94,6900.0,129.7657,129.8053,129.6865,129.7162,6900.0
2025-04-28 13:55:00,130.94,131.09,130.94,131.08,6464.0,129.7162,129.8648,129.7162,129.8549,6464.0
2025-04-28 14:00:00,131.09,131.25,131.09,131.24,9825.0,129.8648,130.0233,129.8648,130.0134,9825.0
2025-04-28 14:05:00,131.24,131.38,131.2,131.34,11395.0,130.0134,130.1521,129.9737,130.1124,11395.0
2025-04-28 14:10:00,131.33,131.34,131.06,131.1,11407.0,130.1025,130.1124,129.835,129.8747,11407.0
2025-04-28 14:15:00,131.1,131.12,131.03,131.07,7442.0,129.8747,129.8945,129.8053,129.845,7442.0
2025-04-28 14:20:00,131.09,131.18,131.04,131.09,5787.0,129.8648,129.9539,129.8152,129.8648,5787.0
2025-04-28 14:25:00,131.12,131.26,131.11,131.24,5839.0,129.8945,130.0332,129.8846,130.0134,5839.0
2025-04-28 14:30:00,131.22,131.28,131.15,131.17,5544.0,129.9936,130.053,129.9242,129.944,5544.0
2025-04-28 14:35:00,131.13,131.13,131.0,131.01,4536.0,129.9044,129.9044,129.7756,129.7855,4536.0
2025-04-28 14:40:00,131.02,131.03,130.94,130.98,5004.0,129.7954,129.8053,129.7162,129.7558,5004.0
2025-04-28 14:45:00,130.93,131.07,130.93,130.97,7030.0,129.7063,129.845,129.7063,129.7459,7030.0
2025-04-28 14:50:00,130.95,130.99,130.88,130.95,5133.0,129.7261,129.7657,129.6567,129.7261,5133.0
2025-04-28 14:55:00,130.92,130.93,130.81,130.81,8554.0,129.6964,129.7063,129.5874,129.5874,8554.0
2025-04-28 15:00:00,130.82,130.92,130.75,130.79,10904.0,129.5973,129.6964,129.5279,129.5676,10904.0
2025-04-28 15:05:00,130.8,130.94,130.77,130.89,7251.0,129.5775,129.7162,129.5478,129.6666,7251.0
2025-04-28 15:10:00,130.88,130.96,130.85,130.95,8448.0,129.6567,129.736,129.627,129.7261,8448.0
2025-04-28 15:15:00,130.96,130.99,130.92,130.94,6556.0,129.736,129.7657,129.6964,129.7162,6556.0
2025-04-28 15:20:00,130.95,131.1,130.95,131.05,8360.0,129.7261,129.8747,129.7261,129.8251,8360.0
2025-04-28 15:25:00,131.04,131.09,130.9,130.94,9581.0,129.8152,129.8648,129.6765,129.7162,9581.0
2025-04-28 15:30:00,130.95,131.07,130.9,130.93,14429.0,129.7261,129.845,129.6765,129.7063,14429.0
2025-04-28 15:35:00,130.91,131.14,130.66,130.99,58901.0,129.6865,129.9143,129.4388,129.7657,58901.0
2025-04-28 15:40:00,130.97,131.16,130.88,131.16,28845.0,129.7459,129.9341,129.6567,129.9341,28845.0
2025-04-28 15:45:00,131.16,131.43,131.15,131.35,90175.0,129.9341,130.2016,129.9242,130.1223,90175.0
2025-04-28 15:50:00,131.33,131.34,131.03,131.19,64276.0,130.1025,130.1124,129.8053,129.9638,64276.0
2025-04-28 15:55:00,131.16,131.25,130.82,130.89,143164.0,129.9341,130.0233,129.5973,129.6666,143164.0
2025-04-29 09:30:00,130.13,130.72,128.23,129.53,77439.0,128.9137,129.4982,127.0315,128.3193,77439.0
2025-04-29 09:35:00,129.56,130.57,129.56,130.38,5752.0,128.3491,129.3496,128.3491,129.1614,5752.0
2025-04-29 09:40:00,130.42,130.53,130.34,130.44,11030.0,129.201,129.31,129.1218,129.2208,11030.0
2025-04-29 09:45:00,130.35,130.96,130.2,130.79,25854.0,129.1317,129.736,128.9831,129.5676,25854.0
2025-04-29 09:50:00,130.68,131.05,130.48,130.71,11142.0,129.4586,129.8251,129.2605,129.4883,11142.0
2025-04-29 09:55:00,130.57,130.84,130.41,130.68,6343.0,129.3496,129.6171,129.1911,129.4586,6343.0
2025-04-29 10:00:00,130.59,130.74,130.3,130.56,6404.0,129.3694,129.518,129.0822,129.3397,6404.0
2025-04-29 10:05:00,130.65,131.03,130.65,131.01,6499.0,129.4289,129.8053,129.4289,129.7855,6499.0
2025-04-29 10:10:00,130.93,130.95,130.61,130.69,12663.0,129.7063,129.7261,129.3893,129.4685,12663.0
2025-04-29 10:15:00,130.69,130.99,130.56,130.99,7662.0,129.4685,129.7657,129.3397,129.7657,7662.0
2025-04-29 10:20:00,131.05,131.07,130.57,130.58,7200.0,129.8251,129.845,129.3496,129.3595,7200.0
2025-04-29 10:25:00,130.74,130.89,130.68,130.77,9769.0,129.518,129.6666,129.4586,129.5478,9769.0
2025-04-29 10:30:00,130.93,130.95,130.72,130.8,9608.0,129.7063,129.7261,129.4982,129.5775,9608.0
2025-04-29 10:35:00,130.8,130.96,130.63,130.64,8406.0,129.5775,129.736,129.4091,129.419,8406.0
2025-04-29 10:40:00,130.68,130.85,130.68,130.77,3611.0,129.4586,129.627,129.4586,129.5478,3611.0
2025-04-29 10:45:00,130.73,130.92,130.73,130.87,3145.0,129.5081,129.6964,129.5081,129.6468,3145.0
2025-04-29 10:50:00,130.9,130.9,130.71,130.81,4083.0,129.6765,129.6765,129.4883,129.5874,4083.0
2025-04-29 10:55:00,130.83,130.85,130.73,130.73,5862.0,129.6072,129.627,129.5081,129.5081,5862.0
2025-04-29 11:00:00,130.8,130.97,130.78,130.88,6689.0,129.5775,129.7459,129.5577,129.6567,6689.0
2025-04-29 11:05:00,130.87,131.01,130.87,130.93,1600.0,129.6468,129.7855,129.6468,129.7063,1600.0
2025-04-29 11:10:00,130.9,130.94,130.74,130.78,5011.0,129.6765,129.7162,129.518,129.5577,5011.0
2025-04-29 11:15:00,130.83,130.87,130.38,130.57,8519.0,129.6072,129.6468,129.1614,129.3496,8519.0
2025-04-29 11:20:00,130.51,130.52,130.25,130.52,6463.0,129.2902,129.3001,129.0326,129.3001,6463.0
2025-04-29 11:25:00,130.44,130.6,130.43,130.47,2472.0,129.2208,129.3793,129.2109,129.2506,2472.0
2025-04-29 11:30:00,130.56,130.62,130.4,130.4,5305.0,129.3397,129.3992,129.1812,129.1812,5305.0
2025-04-29 11:35:00,130.44,130.53,130.32,130.32,4085.0,129.2208,129.31,129.102,129.102,4085.0
2025-04-29 11:40:00,130.3,130.51,130.29,130.49,3664.0,129.0822,129.2902,129.0722,129.2704,3664.0
2025-04-29 11:45:00,130.51,130.51,130.36,130.46,3210.0,129.2902,129.2902,129.1416,129.2407,3210.0
2025-04-29 11:50:00,130.42,130.52,130.37,130.37,3014.0,129.201,129.3001,129.1515,129.1515,3014.0
2025-04-29 11:55:00,130.42,130.42,130.18,130.18,4921.0,129.201,129.201,128.9633,128.9633,4921.0
2025-04-29 12:00:00,130.2,130.32,130.15,130.28,4558.0,128.9831,129.102,128.9336,129.0623,4558.0
2025-04-29 12:05:00,130.27,130.43,130.27,130.39,3540.0,129.0524,129.2109,129.0524,129.1713,3540.0
2025-04-29 12:10:00,130.38,130.39,130.26,130.31,2461.0,129.1614,129.1713,129.0425,129.0921,2461.0
2025-04-29 12:15:00,130.37,130.45,130.35,130.41,3618.0,129.1515,129.2308,129.1317,129.1911,3618.0
2025-04-29 12:20:00,130.42,130.48,130.38,130.48,3635.0,129.201,129.2605,129.1614,129.2605,3635.0
2025-04-29 12:25:00,130.49,130.56,130.43,130.53,5558.0,129.2704,129.3397,129.2109,129.31,5558.0
2025-04-29 12:30:00,130.55,130.55,130.37,130.44,2977.0,129.3298,129.3298,129.1515,129.2208,2977.0
2025-04-29 12:35:00,130.49,130.49,130.31,130.31,4279.0,129.2704,129.2704,129.0921,129.0921,4279.0
2025-04-29 12:40:00,130.3,130.34,130.24,130.24,3128.0,129.0822,129.1218,129.0227,129.0227,3128.0
2025-04-29 12:45:00,130.25,130.33,130.14,130.18,6401.0,129.0326,129.1119,128.9236,128.9633,6401.0
2025-04-29 12:50:00,130.16,130.34,130.16,130.33,6071.0,128.9435,129.1218,128.9435,129.1119,6071.0
2025-04-29 12:55:00,130.21,130.27,130.14,130.16,10919.0,128.993,129.0524,128.9236,128.9435,10919.0
2025-04-29 13:00:00,130.2,130.2,130.02,130.11,16162.0,128.9831,128.9831,128.8048,128.8939,16162.0
2025-04-29 13:05:00,130.09,130.1,129.99,130.02,6479.0,128.8741,128.884,128.7751,128.8048,6479.0
2025-04-29 13:10:00,130.04,130.06,129.95,130.03,5799.0,128.8246,128.8444,128.7354,128.8147,5799.0
2025-04-29 13:15:00,130.03,130.1,130.01,130.09,7029.0,128.8147,128.884,128.7949,128.8741,7029.0
2025-04-29 13:20:00,130.1,130.14,130.02,130.05,5277.0,128.884,128.9236,128.8048,128.8345,5277.0
2025-04-29 13:25:00,130.05,130.19,130.04,130.14,5654.0,128.8345,128.9732,128.8246,128.9236,5654.0
2025-04-29 13:30:00,130.15,130.19,130.11,130.16,5368.0,128.9336,128.9732,128.8939,128.9435,5368.0
2025-04-29 13:35:00,130.16,130.26,130.12,130.24,8352.0,128.9435,129.0425,128.9038,129.0227,8352.0
2025-04-29 13:40:00,130.26,130.39,130.26,130.35,4786.0,129.0425,129.1713,129.0425,129.1317,4786.0
2025-04-29 13:45:00,130.34,130.48,130.32,130.48,8035.0,129.1218,129.2605,129.102,129.2605,8035.0
2025-04-29 13:50:00,130.45,130.45,130.35,130.41,4082.0,129.2308,129.2308,129.1317,129.1911,4082.0
2025-04-29 13:55:00,130.35,130.44,130.34,130.38,5262.0,129.1317,129.2208,129.1218,129.1614,5262.0
2025-04-29 14:00:00,130.37,130.46,130.36,130.45,9590.0,129.1515,129.2407,129.1416,129.2308,9590.0
2025-04-29 14:05:00,130.42,130.49,130.34,130.4,6646.0,129.201,129.2704,129.1218,129.1812,6646.0
2025-04-29 14:10:00,130.39,130.57,130.34,130.48,14968.0,129.1713,129.3496,129.1218,129.2605,14968.0
2025-04-29 14:15:00,130.49,130.53,130.33,130.33,6837.0,129.2704,129.31,129.1119,129.1119,6837.0
2025-04-29 14:20:00,130.31,130.33,130.19,130.32,8587.0,129.0921,129.1119,128.9732,129.102,8587.0
2025-04-29 14:25:00,130.28,130.29,130.18,130.25,5063.0,129.0623,129.0722,128.9633,129.0326,5063.0
2025-04-29 14:30:00,130.25,130.33,130.25,130.27,6245.0,129.0326,129.1119,129.0326,129.0524,6245.0
2025-04-29 14:35:00,130.27,130.34,130.21,130.24,12058.0,129.0524,129.1218,128.993,129.0227,12058.0
2025-04-29 14:40:00,130.24,130.31,130.23,130.27,3608.0,129.0227,129.0921,129.0128,129.0524,3608.0
2025-04-29 14:45:00,130.24,130.31,130.23,130.25,7607.0,129.0227,129.0921,129.0128,129.0326,7607.0
2025-04-29 14:50:00,130.26,130.37,130.21,130.37,9278.0,129.0425,129.1515,128.993,129.1515,9278.0
2025-04-29 14:55:00,130.37,130.39,130.21,130.29,6316.0,129.1515,129.1713,128.993,129.0722,6316.0
2025-04-29 15:00:00,130.28,130.36,130.27,130.32,7569.0,129.0623,129.1416,129.0524,129.102,7569.0
2025-04-29 15:05:00,130.32,130.42,130.27,130.33,35847.0,129.102,129.201,129.0524,129.1119,35847.0
2025-04-29 15:10:00,130.33,130.42,130.31,130.33,7938.0,129.1119,129.201,129.0921,129.1119,7938.0
2025-04-29 15:15:00,130.37,130.46,130.31,130.4,9651.0,129.1515,129.2407,129.0921,129.1812,9651.0
2025-04-29 15:20:00,130.39,130.4,130.29,130.39,11348.0,129.1713,129.1812,129.0722,129.1713,11348.0
2025-04-29 15:25:00,130.35,130.35,130.22,130.25,8764.0,129.1317,129.1317,129.0029,129.0326,8764.0
2025-04-29 15:30:00,130.28,130.33,130.21,130.32,13475.0,129.0623,129.1119,128.993,129.102,13475.0
2025-04-29 15:35:00,130.31,130.41,130.27,130.35,7069.0,129.0921,129.1911,129.0524,129.1317,7069.0
2025-04-29 15:40:00,130.37,130.37,130.23,130.37,10756.0,129.1515,129.1515,129.0128,129.1515,10756.0
2025-04-29 15:45:00,130.33,130.49,130.33,130.48,22058.0,129.1119,129.2704,129.1119,129.2605,22058.0
2025-04-29 15:50:00,130.43,130.56,130.3,130.45,38158.0,129.2109,129.3397,129.0822,129.2308,38158.0
2025-04-29 15:55:00,130.42,130.68,130.37,130.5,107692.0,129.201,129.4586,129.1515,129.2803,107692.0
2025-04-30 09:30:00,131.6,131.97,130.3,130.37,39185.0,130.37,130.7365,129.0822,129.1515,39185.0
2025-04-30 09:35:00,130.47,131.1,130.42,130.58,4848.0,129.2506,129.8747,129.201,129.3595,4848.0
2025-04-30 09:40:00,130.58,130.58,130.0,130.18,6811.0,129.3595,129.3595,128.785,128.9633,6811.0
2025-04-30 09:45:00,130.18,130.18,129.39,129.55,11313.0,128.9633,128.9633,128.1807,128.3392,11313.0
2025-04-30 09:50:00,129.56,129.59,129.16,129.59,14775.0,128.3491,128.3788,127.9528,128.3788,14775.0
2025-04-30 09:55:00,129.59,129.63,129.41,129.49,9357.0,128.3788,128.4184,128.2005,128.2797,9357.0
2025-04-30 10:00:00,129.47,129.71,129.38,129.71,20876.0,128.2599,128.4977,128.1708,128.4977,20876.0
2025-04-30 10:05:00,129.56,129.73,129.39,129.53,7014.0,128.3491,128.5175,128.1807,128.3193,7014.0
2025-04-30 10:10:00,129.65,129.75,129.53,129.7,13425.0,128.4382,128.5373,128.3193,128.4878,13425.0
2025-04-30 10:15:00,129.75,129.78,129.53,129.58,7308.0,128.5373,128.567,128.3193,128.3689,7308.0
2025-04-30 10:20:00,129.64,129.74,129.45,129.74,4393.0,128.4283,128.5274,128.2401,128.5274,4393.0
2025-04-30 10:25:00,129.68,129.94,129.68,129.87,8992.0,128.4679,128.7255,128.4679,128.6562,8992.0
2025-04-30 10:30:00,129.81,130.17,129.81,130.07,5229.0,128.5967,128.9534,128.5967,128.8543,5229.0
2025-04-30 10:35:00,130.07,130.27,130.01,130.1,8563.0,128.8543,129.0524,128.7949,128.884,8563.0
2025-04-30 10:40:00,130.08,130.35,130.08,130.34,3621.0,128.8642,129.1317,128.8642,129.1218,3621.0
2025-04-30 10:45:00,130.25,130.54,130.23,130.54,5793.0,129.0326,129.3199,129.0128,129.3199,5793.0
2025-04-30 10:50:00,130.5,130.59,130.26,130.59,19422.0,129.2803,129.3694,129.0425,129.3694,19422.0
2025-04-30 10:55:00,130.59,130.77,130.54,130.68,6028.0,129.3694,129.5478,129.3199,129.4586,6028.0
2025-04-30 11:00:00,130.68,130.68,130.48,130.53,9094.0,129.4586,129.4586,129.2605,129.31,9094.0
2025-04-30 11:05:00,130.47,130.74,130.46,130.62,5161.0,129.2506,129.518,129.2407,129.3992,5161.0
2025-04-30 11:10:00,130.64,130.8,130.63,130.67,11061.0,129.419,129.5775,129.4091,129.4487,11061.0
2025-04-30 11:15:00,130.7,130.83,130.63,130.73,4365.0,129.4784,129.6072,129.4091,129.5081,4365.0
2025-04-30 11:20:00,130.83,131.03,130.82,131.0,6084.0,129.6072,129.8053,129.5973,129.7756,6084.0
2025-04-30 11:25:00,130.89,130.99,130.77,130.79,6672.0,129.6666,129.7657,129.5478,129.5676,6672.0
2025-04-30 11:30:00,130.75,131.0,130.62,130.92,3368.0,129.5279,129.7756,129.3992,129.6964,3368.0
2025-04-30 11:35:00,130.88,130.94,130.83,130.91,3484.0,129.6567,129.7162,129.6072,129.6865,3484.0
2025-04-30 11:40:00,130.86,130.86,130.65,130.73,4156.0,129.6369,129.6369,129.4289,129.5081,4156.0
2025-04-30 11:45:00,130.74,130.83,130.67,130.72,4896.0,129.518,129.6072,129.4487,129.4982,4896.0
2025-04-30 11:50:00,130.85,130.91,130.78,130.81,6291.0,129.627,129.6865,129.5577,129.5874,6291.0
2025-04-30 11:55:00,130.79,130.9,130.77,130.86,6223.0,129.5676,129.6765,129.5478,129.6369,6223.0
2025-04-30 12:00:00,130.9,130.9,130.69,130.69,2574.0,129.6765,129.6765,129.4685,129.4685,2574.0
2025-04-30 12:05:00,130.73,130.88,130.73,130.84,2811.0,129.5081,129.6567,129.5081,129.6171,2811.0
2025-04-30 12:10:00,130.86,130.92,130.7,130.73,7952.0,129.6369,129.6964,129.4784,129.5081,7952.0
2025-04-30 12:15:00,130.79,130.85,130.73,130.85,4829.0,129.5676,129.627,129.5081,129.627,4829.0
2025-04-30 12:20:00,130.83,130.97,130.83,130.85,9013.0,129.6072,129.7459,129.6072,129.627,9013.0
2025-04-30 12:25:00,130.9,131.03,130.85,131.02,4383.0,129.6765,129.8053,129.627,129.7954,4383.0
2025-04-30 12:30:00,131.05,131.14,130.95,131.14,5425.0,129.8251,129.9143,129.7261,129.9143,5425.0
2025-04-30 12:35:00,131.09,131.3,131.09,131.28,3402.0,129.8648,130.0728,129.8648,130.053,3402.0
2025-04-30 12:40:00,131.28,131.41,131.27,131.37,6729.0,130.053,130.1818,130.0431,130.1422,6729.0
2025-04-30 12:45:00,131.37,131.44,131.28,131.29,7323.0,130.1422,130.2115,130.053,130.0629,7323.0
2025-04-30 12:50:00,131.26,131.46,131.19,131.46,5161.0,130.0332,130.2313,129.9638,130.2313,5161.0
2025-04-30 12:55:00,131.52,131.57,131.42,131.5,8851.0,130.2907,130.3403,130.1917,130.2709,8851.0
2025-04-30 13:00:00,131.44,131.48,131.33,131.37,6358.0,130.2115,130.2511,130.1025,130.1422,6358.0
2025-04-30 13:05:00,131.4,131.42,131.22,131.28,5009.0,130.1719,130.1917,129.9936,130.053,5009.0
2025-04-30 13:10:00,131.21,131.36,131.19,131.36,8496.0,129.9836,130.1322,129.9638,130.1322,8496.0
2025-04-30 13:15:00,131.35,131.35,131.26,131.34,5368.0,130.1223,130.1223,130.0332,130.1124,5368.0
2025-04-30 13:20:00,131.31,131.36,131.28,131.33,2761.0,130.0827,130.1322,130.053,130.1025,2761.0
2025-04-30 13:25:00,131.3,131.52,131.27,131.52,5505.0,130.0728,130.2907,130.0431,130.2907,5505.0
2025-04-30 13:30:00,131.53,131.61,131.48,131.59,9885.0,130.3007,130.3799,130.2511,130.3601,9885.0
2025-04-30 13:35:00,131.54,131.61,131.51,131.52,7198.0,130.3106,130.3799,130.2808,130.2907,7198.0
2025-04-30 13:40:00,131.52,131.65,131.52,131.58,5873.0,130.2907,130.4195,130.2907,130.3502,5873.0
2025-04-30 13:45:00,131.56,131.6,131.48,131.5,6034.0,130.3304,130.37,130.2511,130.2709,6034.0
2025-04-30 13:50:00,131.53,131.58,131.5,131.55,2695.0,130.3007,130.3502,130.2709,130.3205,2695.0
2025-04-30 13:55:00,131.55,131.67,131.53,131.58,24007.0,130.3205,130.4393,130.3007,130.3502,24007.0
2025-04-30 14:00:00,131.57,131.57,131.47,131.49,4659.0,130.3403,130.3403,130.2412,130.261,4659.0
2025-04-30 14:05:00,131.54,131.75,131.4,131.5,13165.0,130.3106,130.5186,130.1719,130.2709,13165.0
2025-04-30 14:10:00,131.5,131.65,131.45,131.45,3575.0,130.2709,130.4195,130.2214,130.2214,3575.0
2025-04-30 14:15:00,131.46,131.57,131.46,131.53,3143.0,130.2313,130.3403,130.2313,130.3007,3143.0
2025-04-30 14:20:00,131.47,131.57,131.43,131.51,6767.0,130.2412,130.3403,130.2016,130.2808,6767.0
2025-04-30 14:25:00,131.53,131.54,131.24,131.39,13715.0,130.3007,130.3106,130.0134,130.162,13715.0
2025-04-30 14:30:00,131.36,131.43,131.31,131.42,5753.0,130.1322,130.2016,130.0827,130.1917,5753.0
2025-04-30 14:35:00,131.38,131.4,131.27,131.3,6408.0,130.1521,130.1719,130.0431,130.0728,6408.0
2025-04-30 14:40:00,131.31,131.33,131.2,131.2,7545.0,130.0827,130.1025,129.9737,129.9737,7545.0
2025-04-30 14:45:00,131.22,131.35,131.18,131.35,7336.0,129.9936,130.1223,129.9539,130.1223,7336.0
2025-04-30 14:50:00,131.35,131.35,131.15,131.24,7255.0,130.1223,130.1223,129.9242,130.0134,7255.0
2025-04-30 14:55:00,131.26,131.32,131.21,131.25,3337.0,130.0332,130.0926,129.9836,130.0233,3337.0
2025-04-30 15:00:00,131.3,131.35,131.24,131.31,12131.0,130.0728,130.1223,130.0134,130.0827,12131.0
2025-04-30 15:05:00,131.29,131.46,131.23,131.44,8110.0,130.0629,130.2313,130.0035,130.2115,8110.0
2025-04-30 15:10:00,131.45,131.68,131.45,131.68,8798.0,130.2214,130.4493,130.2214,130.4493,8798.0
2025-04-30 15:15:00,131.71,131.8,131.58,131.65,9880.0,130.479,130.5681,130.3502,130.4195,9880.0
2025-04-30 15:20:00,131.67,131.72,131.48,131.48,9711.0,130.4393,130.4889,130.2511,130.2511,9711.0
2025-04-30 15:25:00,131.5,131.5,131.38,131.4,6096.0,130.2709,130.2709,130.1521,130.1719,6096.0
2025-04-30 15:30:00,131.4,131.4,131.16,131.16,8347.0,130.1719,130.1719,129.9341,129.9341,8347.0
2025-04-30 15:35:00,131.15,131.15,130.93,130.93,11411.0,129.9242,129.9242,129.7063,129.7063,11411.0
2025-04-30 15:40:00,130.93,131.11,130.91,130.94,34312.0,129.7063,129.8846,129.6865,129.7162,34312.0
2025-04-30 15:45:00,130.94,131.52,130.93,131.41,45175.0,129.7162,130.2907,129.7063,130.1818,45175.0
2025-04-30 15:50:00,131.38,132.0,131.3,131.74,35959.0,130.1521,130.7663,130.0728,130.5087,35959.0
2025-04-30 15:55:00,131.7,131.87,131.44,131.73,232938.0,130.4691,130.6375,130.2115,130.4988,232938.0
2025-05-01 09:30:00,130.35,130.62,128.5,128.97,35248.0,129.1317,129.3992,127.299,127.7646,35248.0
2025-05-01 09:35:00,129.31,130.41,129.31,130.09,3569.0,128.1014,129.1911,128.1014,128.8741,3569.0
2025-05-01 09:40:00,129.94,130.19,129.65,129.73,4314.0,128.7255,128.9732,128.4382,128.5175,4314.0
2025-05-01 09:45:00,129.68,129.68,129.39,129.63,3884.0,128.4679,128.4679,128.1807,128.4184,3884.0
2025-05-01 09:50:00,129.73,130.17,129.65,130.17,3546.0,128.5175,128.9534,128.4382,128.9534,3546.0
2025-05-01 09:55:00,130.17,130.57,130.09,130.45,19342.0,128.9534,129.3496,128.8741,129.2308,19342.0
2025-05-01 10:00:00,130.6,130.93,130.4,130.9,20037.0,129.3793,129.7063,129.1812,129.6765,20037.0
2025-05-01 10:05:00,130.83,130.92,130.04,130.3,37764.0,129.6072,129.6964,128.8246,129.0822,37764.0
2025-05-01 10:10:00,130.3,130.53,130.21,130.41,12030.0,129.0822,129.31,128.993,129.1911,12030.0
2025-05-01 10:15:00,130.59,130.59,130.32,130.46,5980.0,129.3694,129.3694,129.102,129.2407,5980.0
2025-05-01 10:20:00,130.46,130.69,130.25,130.68,6447.0,129.2407,129.4685,129.0326,129.4586,6447.0
2025-05-01 10:25:00,130.7,130.75,130.5,130.73,10808.0,129.4784,129.5279,129.2803,129.5081,10808.0
2025-05-01 10:30:00,130.78,130.78,130.41,130.53,5040.0,129.5577,129.5577,129.1911,129.31,5040.0
2025-05-01 10:35:00,130.53,130.77,130.4,130.64,5914.0,129.31,129.5478,129.1812,129.419,5914.0
2025-05-01 10:40:00,130.62,130.78,130.61,130.78,3862.0,129.3992,129.5577,129.3893,129.5577,3862.0
2025-05-01 10:45:00,130.72,130.73,130.58,130.63,3573.0,129.4982,129.5081,129.3595,129.4091,3573.0
2025-05-01 10:50:00,130.58,131.0,130.54,130.88,12691.0,129.3595,129.7756,129.3199,129.6567,12691.0
2025-05-01 10:55:00,130.78,130.91,130.59,130.71,33991.0,129.5577,129.6865,129.3694,129.4883,33991.0
2025-05-01 11:00:00,130.64,130.7,130.55,130.65,16684.0,129.419,129.4784,129.3298,129.4289,16684.0
2025-05-01 11:05:00,130.67,130.67,130.45,130.54,12668.0,129.4487,129.4487,129.2308,129.3199,12668.0
2025-05-01 11:10:00,130.49,130.54,130.47,130.49,2928.0,129.2704,129.3199,129.2506,129.2704,2928.0
2025-05-01 11:15:00,130.49,130.61,130.28,130.31,39090.0,129.2704,129.3893,129.0623,129.0921,39090.0
2025-05-01 11:20:00,130.32,130.39,130.2,130.28,4926.0,129.102,129.1713,128.9831,129.0623,4926.0
2025-05-01 11:25:00,130.3,130.48,130.23,130.28,5410.0,129.0822,129.2605,129.0128,129.0623,5410.0
2025-05-01 11:30:00,130.28,130.29,130.01,130.01,3396.0,129.0623,129.0722,128.7949,128.7949,3396.0
2025-05-01 11:35:00,130.03,130.12,129.96,130.0,6688.0,128.8147,128.9038,128.7453,128.785,6688.0
2025-05-01 11:40:00,129.97,130.05,129.9,129.96,5150.0,128.7552,128.8345,128.6859,128.7453,5150.0
2025-05-01 11:45:00,129.95,130.0,129.84,129.94,5806.0,128.7354,128.785,128.6265,128.7255,5806.0
2025-05-01 11:50:00,130.01,130.17,129.99,130.13,5242.0,128.7949,128.9534,128.7751,128.9137,5242.0
2025-05-01 11:55:00,130.13,130.13,129.93,130.05,11336.0,128.9137,128.9137,128.7156,128.8345,11336.0
2025-05-01 12:00:00,130.05,130.1,129.82,129.89,13056.0,128.8345,128.884,128.6066,128.676,13056.0
2025-05-01 12:05:00,129.88,130.27,129.87,130.21,5779.0,128.6661,129.0524,128.6562,128.993,5779.0
2025-05-01 12:10:00,130.21,130.21,129.86,129.89,13788.0,128.993,128.993,128.6463,128.676,13788.0
2025-05-01 12:15:00,129.97,130.1,129.92,130.0,5532.0,128.7552,128.884,128.7057,128.785,5532.0
2025-05-01 12:20:00,129.97,130.16,129.95,129.97,7826.0,128.7552,128.9435,128.7354,128.7552,7826.0
2025-05-01 12:25:00,129.95,130.06,129.84,129.89,1921.0,128.7354,128.8444,128.6265,128.676,1921.0
2025-05-01 12:30:00,129.91,130.06,129.8,130.03,6178.0,128.6958,128.8444,128.5868,128.8147,6178.0
2025-05-01 12:35:00,129.96,130.03,129.89,130.03,5123.0,128.7453,128.8147,128.676,128.8147,5123.0
2025-05-01 12:40:00,129.99,130.04,129.9,129.92,7814.0,128.7751,128.8246,128.6859,128.7057,7814.0
2025-05-01 12:45:00,129.87,129.9,129.8,129.89,3348.0,128.6562,128.6859,128.5868,128.676,3348.0
2025-05-01 12:50:00,129.95,130.11,129.86,130.05,4093.0,128.7354,128.8939,128.6463,128.8345,4093.0
2025-05-01 12:55:00,130.04,130.14,130.02,130.12,4358.0,128.8246,128.9236,128.8048,128.9038,4358.0
2025-05-01 13:00:00,130.17,130.32,130.15,130.23,7341.0,128.9534,129.102,128.9336,129.0128,7341.0
2025-05-01 13:05:00,130.24,130.33,130.23,130.31,2591.0,129.0227,129.1119,129.0128,129.0921,2591.0
2025-05-01 13:10:00,130.31,130.35,130.22,130.33,6452.0,129.0921,129.1317,129.0029,129.1119,6452.0
2025-05-01 13:15:00,130.33,130.37,130.27,130.31,6171.0,129.1119,129.1515,129.0524,129.0921,6171.0
2025-05-01 13:20:00,130.32,130.39,130.28,130.34,4970.0,129.102,129.1713,129.0623,129.1218,4970.0
2025-05-01 13:25:00,130.39,130.48,130.26,130.34,7284.0,129.1713,129.2605,129.0425,129.1218,7284.0
2025-05-01 13:30:00,130.41,130.51,130.4,130.51,3141.0,129.1911,129.2902,129.1812,129.2902,3141.0
2025-05-01 13:35:00,130.47,130.6,130.43,130.52,17501.0,129.2506,129.3793,129.2109,129.3001,17501.0
2025-05-01 13:40:00,130.44,130.46,130.31,130.36,6294.0,129.2208,129.2407,129.0921,129.1416,6294.0
2025-05-01 13:45:00,130.38,130.44,130.31,130.31,4228.0,129.1614,129.2208,129.0921,129.0921,4228.0
2025-05-01 13:50:00,130.38,130.38,130.19,130.22,4092.0,129.1614,129.1614,128.9732,129.0029,4092.0
2025-05-01 13:55:00,130.28,130.29,130.18,130.24,5530.0,129.0623,129.0722,128.9633,129.0227,5530.0
2025-05-01 14:00:00,130.24,130.29,130.19,130.24,4529.0,129.0227,129.0722,128.9732,129.0227,4529.0
2025-05-01 14:05:00,130.26,130.3,130.18,130.22,7871.0,129.0425,129.0822,128.9633,129.0029,7871.0
2025-05-01 14:10:00,130.18,130.4,130.17,130.37,6771.0,128.9633,129.1812,128.9534,129.1515,6771.0
2025-05-01 14:15:00,130.38,130.5,130.37,130.41,7984.0,129.1614,129.2803,129.1515,129.1911,7984.0
2025-05-01 14:20:00,130.45,130.5,130.32,130.38,10386.0,129.2308,129.2803,129.102,129.1614,10386.0
2025-05-01 14:25:00,130.3,130.36,130.24,130.33,5189.0,129.0822,129.1416,129.0227,129.1119,5189.0
2025-05-01 14:30:00,130.36,130.37,130.21,130.22,6105.0,129.1416,129.1515,128.993,129.0029,6105.0
2025-05-01 14:35:00,130.22,130.26,130.17,130.26,4149.0,129.0029,129.0425,128.9534,129.0425,4149.0
2025-05-01 14:40:00,130.27,130.37,130.2,130.25,9834.0,129.0524,129.1515,128.9831,129.0326,9834.0
2025-05-01 14:45:00,130.25,130.34,130.2,130.24,8535.0,129.0326,129.1218,128.9831,129.0227,8535.0
2025-05-01 14:50:00,130.19,130.24,130.02,130.09,6587.0,128.9732,129.0227,128.8048,128.8741,6587.0
2025-05-01 14:55:00,130.09,130.27,130.05,130.19,14099.0,128.8741,129.0524,128.8345,128.9732,14099.0
2025-05-01 15:00:00,130.19,130.32,130.14,130.29,9371.0,128.9732,129.102,128.9236,129.0722,9371.0
2025-05-01 15:05:00,130.29,130.34,130.03,130.06,10609.0,129.0722,129.1218,128.8147,128.8444,10609.0
2025-05-01 15:10:00,130.11,130.16,129.9,130.09,10150.0,128.8939,128.9435,128.6859,128.8741,10150.0
2025-05-01 15:15:00,130.11,130.18,129.98,130.15,8431.0,128.8939,128.9633,128.7651,128.9336,8431.0
2025-05-01 15:20:00,130.16,130.28,130.1,130.18,15430.0,128.9435,129.0623,128.884,128.9633,15430.0
2025-05-01 15:25:00,130.18,130.39,130.18,130.34,9516.0,128.9633,129.1713,128.9633,129.1218,9516.0
2025-05-01 15:30:00,130.34,130.52,130.34,130.44,20992.0,129.1218,129.3001,129.1218,129.2208,20992.0
2025-05-01 15:35:00,130.39,130.49,130.38,130.4,21602.0,129.1713,129.2704,129.1614,129.1812,21602.0
2025-05-01 15:40:00,130.45,130.46,130.28,130.35,31157.0,129.2308,129.2407,129.0623,129.1317,31157.0
2025-05-01 15:45:00,130.35,130.7,130.35,130.68,12209.0,129.1317,129.4784,129.1317,129.4586,12209.0
2025-05-01 15:50:00,130.63,130.63,130.13,130.14,39759.0,129.4091,129.4091,128.9137,128.9236,39759.0
2025-05-01 15:55:00,130.09,130.09,129.73,129.85,119439.0,128.8741,128.8741,128.5175,128.6364,119439.0
2025-05-02 09:30:00,130.37,131.6,130.36,131.12,49382.0,129.1515,130.37,129.1416,129.8945,49382.0
2025-05-02 09:35:00,130.87,130.87,130.42,130.59,7420.0,129.6468,129.6468,129.201,129.3694,7420.0
2025-05-02 09:40:00,130.64,130.7,130.31,130.6,10053.0,129.419,129.4784,129.0921,129.3793,10053.0
2025-05-02 09:45:00,130.53,130.72,130.23,130.4,8839.0,129.31,129.4982,129.0128,129.1812,8839.0
2025-05-02 09:50:00,130.3,130.46,130.01,130.09,8411.0,129.0822,129.2407,128.7949,128.8741,8411.0
2025-05-02 09:55:00,130.09,130.24,129.94,130.21,12068.0,128.8741,129.0227,128.7255,128.993,12068.0
2025-05-02 10:00:00,130.17,130.57,130.09,130.41,16643.0,128.9534,129.3496,128.8741,129.1911,16643.0
2025-05-02 10:05:00,130.33,130.59,130.3,130.53,14836.0,129.1119,129.3694,129.0822,129.31,14836.0
2025-05-02 10:10:00,130.59,130.64,130.25,130.4,18122.0,129.3694,129.419,129.0326,129.1812,18122.0
2025-05-02 10:15:00,130.4,130.4,130.0,130.06,7974.0,129.1812,129.1812,128.785,128.8444,7974.0
2025-05-02 10:20:00,130.0,130.31,129.95,130.1,14170.0,128.785,129.0921,128.7354,128.884,14170.0
2025-05-02 10:25:00,130.08,130.28,130.0,130.18,9528.0,128.8642,129.0623,128.785,128.9633,9528.0
2025-05-02 10:30:00,130.18,130.23,129.87,130.0,7300.0,128.9633,129.0128,128.6562,128.785,7300.0
2025-05-02 10:35:00,129.93,130.19,129.91,130.03,8094.0,128.7156,128.9732,128.6958,128.8147,8094.0
2025-05-02 10:40:00,129.97,130.22,129.94,129.94,8344.0,128.7552,129.0029,128.7255,128.7255,8344.0
2025-05-02 10:45:00,129.94,129.94,129.85,129.9,3284.0,128.7255,128.7255,128.6364,128.6859,3284.0
2025-05-02 10:50:00,129.97,129.97,129.69,129.69,6739.0,128.7552,128.7552,128.4779,128.4779,6739.0
2025-05-02 10:55:00,129.78,129.89,129.75,129.82,11363.0,128.567,128.676,128.5373,128.6066,11363.0
2025-05-02 11:00:00,129.77,129.84,129.52,129.66,17670.0,128.5571,128.6265,128.3094,128.4481,17670.0
2025-05-02 11:05:00,129.71,129.77,129.61,129.71,6924.0,128.4977,128.5571,128.3986,128.4977,6924.0
2025-05-02 11:10:00,129.67,129.8,129.64,129.75,9053.0,128.458,128.5868,128.4283,128.5373,9053.0
2025-05-02 11:15:00,129.71,129.84,129.53,129.84,21128.0,128.4977,128.6265,128.3193,128.6265,21128.0
2025-05-02 11:20:00,129.75,129.75,129.44,129.5,9309.0,128.5373,128.5373,128.2302,128.2896,9309.0
2025-05-02 11:25:00,129.5,129.55,129.4,129.45,13452.0,128.2896,128.3392,128.1906,128.2401,13452.0
2025-05-02 11:30:00,129.49,129.6,129.46,129.58,7923.0,128.2797,128.3887,128.25,128.3689,7923.0
2025-05-02 11:35:00,129.54,129.64,129.46,129.64,7320.0,128.3293,128.4283,128.25,128.4283,7320.0
2025-05-02 11:40:00,129.65,129.75,129.38,129.38,8532.0,128.4382,128.5373,128.1708,128.1708,8532.0
2025-05-02 11:45:00,129.36,129.44,129.32,129.33,3431.0,128.1509,128.2302,128.1113,128.1212,3431.0
2025-05-02 11:50:00,129.38,129.44,129.26,129.35,8324.0,128.1708,128.2302,128.0519,128.141,8324.0
2025-05-02 11:55:00,129.38,129.39,129.26,129.26,5674.0,128.1708,128.1807,128.0519,128.0519,5674.0
2025-05-02 12:00:00,129.34,129.55,129.32,129.49,15244.0,128.1311,128.3392,128.1113,128.2797,15244.0
2025-05-02 12:05:00,129.48,129.6,129.37,129.4,6327.0,128.2698,128.3887,128.1608,128.1906,6327.0
2025-05-02 12:10:00,129.41,129.54,129.39,129.54,7916.0,128.2005,128.3293,128.1807,128.3293,7916.0
2025-05-02 12:15:00,129.59,129.61,129.4,129.49,5893.0,128.3788,128.3986,128.1906,128.2797,5893.0
2025-05-02 12:20:00,129.49,129.5,129.37,129.4,8969.0,128.2797,128.2896,128.1608,128.1906,8969.0
2025-05-02 12:25:00,129.44,129.47,129.35,129.36,8788.0,128.2302,128.2599,128.141,128.1509,8788.0
2025-05-02 12:30:00,129.38,129.57,129.38,129.55,10969.0,128.1708,128.359,128.1708,128.3392,10969.0
2025-05-02 12:35:00,129.51,129.65,129.51,129.59,8794.0,128.2995,128.4382,128.2995,128.3788,8794.0
2025-05-02 12:40:00,129.59,129.6,129.48,129.52,5709.0,128.3788,128.3887,128.2698,128.3094,5709.0
2025-05-02 12:45:00,129.52,129.52,129.39,129.46,7818.0,128.3094,128.3094,128.1807,128.25,7818.0
2025-05-02 12:50:00,129.43,129.69,129.43,129.69,6875.0,128.2203,128.4779,128.2203,128.4779,6875.0
2025-05-02 12:55:00,129.69,129.82,129.63,129.79,5706.0,128.4779,128.6066,128.4184,128.5769,5706.0
2025-05-02 13:00:00,129.77,129.85,129.73,129.8,4799.0,128.5571,128.6364,128.5175,128.5868,4799.0
2025-05-02 13:05:00,129.74,129.98,129.74,129.97,12193.0,128.5274,128.7651,128.5274,128.7552,12193.0
2025-05-02 13:10:00,129.85,129.88,129.7,129.74,9990.0,128.6364,128.6661,128.4878,128.5274,9990.0
2025-05-02 13:15:00,129.71,129.9,129.7,129.84,6456.0,128.4977,128.6859,128.4878,128.6265,6456.0
2025-05-02 13:20:00,129.79,129.9,129.74,129.75,8471.0,128.5769,128.6859,128.5274,128.5373,8471.0
2025-05-02 13:25:00,129.69,129.7,129.61,129.68,4599.0,128.4779,128.4878,128.3986,128.4679,4599.0
2025-05-02 13:30:00,129.69,129.86,129.69,129.77,9124.0,128.4779,128.6463,128.4779,128.5571,9124.0
2025-05-02 13:35:00,129.77,129.8,129.7,129.75,6671.0,128.5571,128.5868,128.4878,128.5373,6671.0
2025-05-02 13:40:00,129.77,129.95,129.76,129.94,6467.0,128.5571,128.7354,128.5472,128.7255,6467.0
2025-05-02 13:45:00,129.94,130.03,129.88,129.91,11210.0,128.7255,128.8147,128.6661,128.6958,11210.0
2025-05-02 13:50:00,129.91,130.01,129.89,129.89,9771.0,128.6958,128.7949,128.676,128.676,9771.0
2025-05-02 13:55:00,129.93,129.96,129.86,129.89,3162.0,128.7156,128.7453,128.6463,128.676,3162.0
2025-05-02 14:00:00,129.89,130.06,129.88,130.02,25527.0,128.676,128.8444,128.6661,128.8048,25527.0
2025-05-02 14:05:00,130.0,130.1,129.96,130.0,6137.0,128.785,128.884,128.7453,128.785,6137.0
2025-05-02 14:10:00,129.98,130.11,129.96,130.11,7351.0,128.7651,128.8939,128.7453,128.8939,7351.0
2025-05-02 14:15:00,130.12,130.12,129.99,130.12,8008.0,128.9038,128.9038,128.7751,128.9038,8008.0
2025-05-02 14:20:00,130.09,130.11,129.97,130.06,13200.0,128.8741,128.8939,128.7552,128.8444,13200.0
2025-05-02 14:25:00,130.07,130.1,129.99,130.04,7243.0,128.8543,128.884,128.7751,128.8246,7243.0
2025-05-02 14:30:00,130.02,130.15,129.99,130.1,15054.0,128.8048,128.9336,128.7751,128.884,15054.0
2025-05-02 14:35:00,130.1,130.26,130.08,130.19,6522.0,128.884,129.0425,128.8642,128.9732,6522.0
2025-05-02 14:40:00,130.19,130.23,130.11,130.15,14291.0,128.9732,129.0128,128.8939,128.9336,14291.0
2025-05-02 14:45:00,130.13,130.2,130.03,130.06,8708.0,128.9137,128.9831,128.8147,128.8444,8708.0
2025-05-02 14:50:00,130.09,130.16,130.05,130.13,8651.0,128.8741,128.9435,128.8345,128.9137,8651.0
2025-05-02 14:55:00,130.16,130.3,130.16,130.24,19665.0,128.9435,129.0822,128.9435,129.0227,19665.0
2025-05-02 15:00:00,130.26,130.34,130.23,130.23,10971.0,129.0425,129.1218,129.0128,129.0128,10971.0
2025-05-02 15:05:00,130.26,130.34,130.22,130.32,18564.0,129.0425,129.1218,129.0029,129.102,18564.0
2025-05-02 15:10:00,130.32,130.41,130.27,130.41,11585.0,129.102,129.1911,129.0524,129.1911,11585.0
2025-05-02 15:15:00,130.4,130.52,130.34,130.44,13080.0,129.1812,129.3001,129.1218,129.2208,13080.0
2025-05-02 15:20:00,130.44,130.64,130.44,130.62,16986.0,129.2208,129.419,129.2208,129.3992,16986.0
2025-05-02 15:25:00,130.66,130.72,130.57,130.59,16767.0,129.4388,129.4982,129.3496,129.3694,16767.0
2025-05-02 15:30:00,130.59,130.76,130.59,130.65,25919.0,129.3694,129.5379,129.3694,129.4289,25919.0
2025-05-02 15:35:00,130.62,130.77,130.56,130.69,17814.0,129.3992,129.5478,129.3397,129.4685,17814.0
2025-05-02 15:40:00,130.65,130.74,130.6,130.63,34590.0,129.4289,129.518,129.3793,129.4091,34590.0
2025-05-02 15:45:00,130.58,130.63,130.35,130.36,23071.0,129.3595,129.4091,129.1317,129.1416,23071.0
2025-05-02 15:50:00,130.41,130.56,130.35,130.46,57080.0,129.1911,129.3397,129.1317,129.2407,57080.0
2025-05-02 15:55:00,130.45,130.47,130.16,130.36,176027.0,129.2308,129.2506,128.9435,129.1416,176027.0
2025-05-05 09:30:00,131.24,131.24,130.24,130.57,35249.0,130.0134,130.0134,129.0227,129.3496,35249.0
2025-05-05 09:35:00,130.61,131.17,130.42,130.79,14293.0,129.3893,129.944,129.201,129.5676,14293.0
2025-05-05 09:40:00,130.71,130.98,130.71,130.76,11153.0,129.4883,129.7558,129.4883,129.5379,11153.0
2025-05-05 09:45:00,130.8,130.8,130.44,130.44,4684.0,129.5775,129.5775,129.2208,129.2208,4684.0
2025-05-05 09:50:00,130.47,130.64,130.34,130.34,5421.0,129.2506,129.419,129.1218,129.1218,5421.0
2025-05-05 09:55:00,130.28,130.54,130.27,130.31,18501.0,129.0623,129.3199,129.0524,129.0921,18501.0
2025-05-05 10:00:00,130.41,130.54,130.33,130.46,5261.0,129.1911,129.3199,129.1119,129.2407,5261.0
2025-05-05 10:05:00,130.4,130.67,130.26,130.66,11182.0,129.1812,129.4487,129.0425,129.4388,11182.0
2025-05-05 10:10:00,130.59,130.96,130.59,130.81,7389.0,129.3694,129.736,129.3694,129.5874,7389.0
2025-05-05 10:15:00,130.74,130.97,130.72,130.86,10526.0,129.518,129.7459,129.4982,129.6369,10526.0
2025-05-05 10:20:00,130.86,130.99,130.8,130.98,5828.0,129.6369,129.7657,129.5775,129.7558,5828.0
2025-05-05 10:25:00,131.03,131.3,131.03,131.13,8205.0,129.8053,130.0728,129.8053,129.9044,8205.0
2025-05-05 10:30:00,131.11,131.26,131.03,131.18,5118.0,129.8846,130.0332,129.8053,129.9539,5118.0
2025-05-05 10:35:00,131.19,131.28,131.18,131.25,3732.0,129.9638,130.053,129.9539,130.0233,3732.0
2025-05-05 10:40:00,131.25,131.34,131.22,131.31,6122.0,130.0233,130.1124,129.9936,130.0827,6122.0
2025-05-05 10:45:00,131.26,131.44,131.23,131.44,3372.0,130.0332,130.2115,130.0035,130.2115,3372.0
2025-05-05 10:50:00,131.43,131.55,131.31,131.55,5533.0,130.2016,130.3205,130.0827,130.3205,5533.0
2025-05-05 10:55:00,131.55,131.55,131.4,131.46,3110.0,130.3205,130.3205,130.1719,130.2313,3110.0
2025-05-05 11:00:00,131.43,131.49,131.34,131.37,2936.0,130.2016,130.261,130.1124,130.1422,2936.0
2025-05-05 11:05:00,131.34,131.38,131.2,131.27,3523.0,130.1124,130.1521,129.9737,130.0431,3523.0
2025-05-05 11:10:00,131.17,131.33,131.17,131.22,5167.0,129.944,130.1025,129.944,129.9936,5167.0
2025-05-05 11:15:00,131.24,131.24,131.16,131.17,4934.0,130.0134,130.0134,129.9341,129.944,4934.0
2025-05-05 11:20:00,131.16,131.16,131.0,131.02,2781.0,129.9341,129.9341,129.7756,129.7954,2781.0
2025-05-05 11:25:00,131.02,131.11,130.93,130.93,8163.0,129.7954,129.8846,129.7063,129.7063,8163.0
2025-05-05 11:30:00,130.97,130.97,130.66,130.81,4068.0,129.7459,129.7459,129.4388,129.5874,4068.0
2025-05-05 11:35:00,130.8,130.84,130.77,130.77,1287.0,129.5775,129.6171,129.5478,129.5478,1287.0
2025-05-05 11:40:00,130.78,130.9,130.76,130.9,2598.0,129.5577,129.6765,129.5379,129.6765,2598.0
2025-05-05 11:45:00,130.86,131.07,130.85,130.99,3554.0,129.6369,129.845,129.627,129.7657,3554.0
2025-05-05 11:50:00,131.05,131.11,131.03,131.07,1815.0,129.8251,129.8846,129.8053,129.845,1815.0
2025-05-05 11:55:00,130.99,131.12,130.99,131.05,3770.0,129.7657,129.8945,129.7657,129.8251,3770.0
2025-05-05 12:00:00,131.05,131.1,130.92,131.0,5239.0,129.8251,129.8747,129.6964,129.7756,5239.0
2025-05-05 12:05:00,131.05,131.13,130.99,131.12,5294.0,129.8251,129.9044,129.7657,129.8945,5294.0
2025-05-05 12:10:00,131.13,131.14,131.1,131.11,2593.0,129.9044,129.9143,129.8747,129.8846,2593.0
2025-05-05 12:15:00,131.12,131.15,130.93,130.93,3539.0,129.8945,129.9242,129.7063,129.7063,3539.0
2025-05-05 12:20:00,130.97,130.97,130.86,130.91,1623.0,129.7459,129.7459,129.6369,129.6865,1623.0
2025-05-05 12:25:00,130.91,131.06,130.8,130.99,9158.0,129.6865,129.835,129.5775,129.7657,9158.0
2025-05-05 12:30:00,130.95,130.99,130.89,130.96,1923.0,129.7261,129.7657,129.6666,129.736,1923.0
2025-05-05 12:35:00,130.95,130.99,130.89,130.94,2175.0,129.7261,129.7657,129.6666,129.7162,2175.0
2025-05-05 12:40:00,130.94,130.95,130.77,130.77,7050.0,129.7162,129.7261,129.5478,129.5478,7050.0
2025-05-05 12:45:00,130.78,130.8,130.73,130.8,2860.0,129.5577,129.5775,129.5081,129.5775,2860.0
2025-05-05 12:50:00,130.73,130.79,130.69,130.75,1277.0,129.5081,129.5676,129.4685,129.5279,1277.0
2025-05-05 12:55:00,130.75,130.8,130.62,130.62,2362.0,129.5279,129.5775,129.3992,129.3992,2362.0
2025-05-05 13:00:00,130.63,130.69,130.56,130.63,3287.0,129.4091,129.4685,129.3397,129.4091,3287.0
2025-05-05 13:05:00,130.63,130.65,130.53,130.57,2205.0,129.4091,129.4289,129.31,129.3496,2205.0
2025-05-05 13:10:00,130.6,130.72,130.54,130.6,11608.0,129.3793,129.4982,129.3199,129.3793,11608.0
2025-05-05 13:15:00,130.55,130.61,130.45,130.46,3752.0,129.3298,129.3893,129.2308,129.2407,3752.0
2025-05-05 13:20:00,130.41,130.45,130.36,130.36,437.0,129.1911,129.2308,129.1416,129.1416,437.0
2025-05-05 13:25:00,130.36,130.41,130.27,130.35,4633.0,129.1416,129.1911,129.0524,129.1317,4633.0
2025-05-05 13:30:00,130.37,130.49,130.37,130.44,23926.0,129.1515,129.2704,129.1515,129.2208,23926.0
2025-05-05 13:35:00,130.42,130.59,130.42,130.57,5410.0,129.201,129.3694,129.201,129.3496,5410.0
2025-05-05 13:40:00,130.6,130.66,130.56,130.64,7465.0,129.3793,129.4388,129.3397,129.419,7465.0
2025-05-05 13:45:00,130.66,130.74,130.64,130.74,2172.0,129.4388,129.518,129.419,129.518,2172.0
2025-05-05 13:50:00,130.75,130.79,130.68,130.72,3039.0,129.5279,129.5676,129.4586,129.4982,3039.0
2025-05-05 13:55:00,130.71,130.76,130.64,130.72,4465.0,129.4883,129.5379,129.419,129.4982,4465.0
2025-05-05 14:00:00,130.69,130.76,130.62,130.72,2933.0,129.4685,129.5379,129.3992,129.4982,2933.0
2025-05-05 14:05:00,130.69,130.72,130.63,130.68,6307.0,129.4685,129.4982,129.4091,129.4586,6307.0
2025-05-05 14:10:00,130.7,130.76,130.68,130.68,4716.0,129.4784,129.5379,129.4586,129.4586,4716.0
2025-05-05 14:15:00,130.67,130.69,130.62,130.66,3279.0,129.4487,129.4685,129.3992,129.4388,3279.0
2025-05-05 14:20:00,130.61,130.73,130.61,130.71,3720.0,129.3893,129.5081,129.3893,129.4883,3720.0
2025-05-05 14:25:00,130.71,130.85,130.71,130.77,4169.0,129.4883,129.627,129.4883,129.5478,4169.0
2025-05-05 14:30:00,130.79,130.79,130.66,130.7,3480.0,129.5676,129.5676,129.4388,129.4784,3480.0
2025-05-05 14:35:00,130.71,130.76,130.66,130.72,2736.0,129.4883,129.5379,129.4388,129.4982,2736.0
2025-05-05 14:40:00,130.72,130.75,130.66,130.66,7237.0,129.4982,129.5279,129.4388,129.4388,7237.0
2025-05-05 14:45:00,130.69,130.75,130.67,130.72,6688.0,129.4685,129.5279,129.4487,129.4982,6688.0
2025-05-05 14:50:00,130.75,130.75,130.67,130.7,4154.0,129.5279,129.5279,129.4487,129.4784,4154.0
2025-05-05 14:55:00,130.69,130.73,130.65,130.67,6528.0,129.4685,129.5081,129.4289,129.4487,6528.0
2025-05-05 15:00:00,130.65,130.65,130.53,130.62,6873.0,129.4289,129.4289,129.31,129.3992,6873.0
2025-05-05 15:05:00,130.62,130.69,130.61,130.63,4504.0,129.3992,129.4685,129.3893,129.4091,4504.0
2025-05-05 15:10:00,130.67,130.72,130.61,130.64,5451.0,129.4487,129.4982,129.3893,129.419,5451.0
2025-05-05 15:15:00,130.67,130.77,130.63,130.69,9652.0,129.4487,129.5478,129.4091,129.4685,9652.0
2025-05-05 15:20:00,130.69,130.71,130.5,130.56,11048.0,129.4685,129.4883,129.2803,129.3397,11048.0
2025-05-05 15:25:00,130.53,130.62,130.52,130.61,7355.0,129.31,129.3992,129.3001,129.3893,7355.0
2025-05-05 15:30:00,130.59,130.64,130.52,130.56,8442.0,129.3694,129.419,129.3001,129.3397,8442.0
2025-05-05 15:35:00,130.55,130.7,130.5,130.65,10204.0,129.3298,129.4784,129.2803,129.4289,10204.0
2025-05-05 15:40:00,130.61,130.71,130.55,130.64,19049.0,129.3893,129.4883,129.3298,129.419,19049.0
2025-05-05 15:45:00,130.66,130.74,130.64,130.71,9486.0,129.4388,129.518,129.419,129.4883,9486.0
2025-05-05 15:50:00,130.75,130.78,130.62,130.66,29073.0,129.5279,129.5577,129.3992,129.4388,29073.0
2025-05-05 15:55:00,130.65,130.96,130.6,130.89,124823.0,129.4289,129.736,129.3793,129.6666,124823.0
2025-05-06 09:30:00,130.55,130.88,129.76,130.64,44347.0,129.3298,129.6567,128.5472,129.419,44347.0
2025-05-06 09:35:00,130.36,130.56,129.86,130.14,17943.0,129.1416,129.3397,128.6463,128.9236,17943.0
2025-05-06 09:40:00,130.14,130.6,130.13,130.47,7835.0,128.9236,129.3793,128.9137,129.2506,7835.0
2025-05-06 09:45:00,130.5,130.58,130.21,130.52,7626.0,129.2803,129.3595,128.993,129.3001,7626.0
2025-05-06 09:50:00,130.51,130.58,130.15,130.42,10996.0,129.2902,129.3595,128.9336,129.201,10996.0
2025-05-06 09:55:00,130.49,130.84,130.35,130.71,5937.0,129.2704,129.6171,129.1317,129.4883,5937.0
2025-05-06 10:00:00,130.83,131.19,130.7,131.18,12673.0,129.6072,129.9638,129.4784,129.9539,12673.0
2025-05-06 10:05:00,131.19,131.29,131.01,131.1,22304.0,129.9638,130.0629,129.7855,129.8747,22304.0
2025-05-06 10:10:00,131.04,131.34,131.01,131.3,14053.0,129.8152,130.1124,129.7855,130.0728,14053.0
2025-05-06 10:15:00,131.31,131.32,131.04,131.22,11276.0,130.0827,130.0926,129.8152,129.9936,11276.0
2025-05-06 10:20:00,131.32,131.5,131.21,131.38,6260.0,130.0926,130.2709,129.9836,130.1521,6260.0
2025-05-06 10:25:00,131.28,131.51,131.25,131.41,9343.0,130.053,130.2808,130.0233,130.1818,9343.0
2025-05-06 10:30:00,131.41,131.75,131.41,131.69,7754.0,130.1818,130.5186,130.1818,130.4592,7754.0
2025-05-06 10:35:00,131.74,131.94,131.58,131.75,20297.0,130.5087,130.7068,130.3502,130.5186,20297.0
2025-05-06 10:40:00,131.75,131.84,131.61,131.78,19096.0,130.5186,130.6078,130.3799,130.5483,19096.0
2025-05-06 10:45:00,131.84,131.98,131.7,131.87,24217.0,130.6078,130.7465,130.4691,130.6375,24217.0
2025-05-06 10:50:00,131.83,131.83,131.69,131.77,14762.0,130.5979,130.5979,130.4592,130.5384,14762.0
2025-05-06 10:55:00,131.77,132.03,131.76,131.87,9433.0,130.5384,130.796,130.5285,130.6375,9433.0
2025-05-06 11:00:00,131.84,131.93,131.74,131.78,20004.0,130.6078,130.6969,130.5087,130.5483,20004.0
2025-05-06 11:05:00,131.72,131.75,131.67,131.74,19716.0,130.4889,130.5186,130.4393,130.5087,19716.0
2025-05-06 11:10:00,131.72,131.77,131.6,131.62,25651.0,130.4889,130.5384,130.37,130.3898,25651.0
2025-05-06 11:15:00,131.62,131.87,131.6,131.72,16369.0,130.3898,130.6375,130.37,130.4889,16369.0
2025-05-06 11:20:00,131.74,131.9,131.68,131.9,3309.0,130.5087,130.6672,130.4493,130.6672,3309.0
2025-05-06 11:25:00,131.9,131.9,131.7,131.79,6519.0,130.6672,130.6672,130.4691,130.5582,6519.0
2025-05-06 11:30:00,131.79,131.96,131.79,131.96,4911.0,130.5582,130.7266,130.5582,130.7266,4911.0
2025-05-06 11:35:00,131.89,132.09,131.88,132.03,4728.0,130.6573,130.8554,130.6474,130.796,4728.0
2025-05-06 11:40:00,132.04,132.1,131.92,131.97,14642.0,130.8059,130.8653,130.687,130.7365,14642.0
2025-05-06 11:45:00,132.0,132.16,132.0,132.09,10181.0,130.7663,130.9248,130.7663,130.8554,10181.0
2025-05-06 11:50:00,132.11,132.16,132.0,132.05,12912.0,130.8752,130.9248,130.7663,130.8158,12912.0
2025-05-06 11:55:00,132.06,132.26,132.05,132.16,13963.0,130.8257,131.0238,130.8158,130.9248,13963.0
2025-05-06 12:00:00,132.08,132.29,132.08,132.23,8535.0,130.8455,131.0536,130.8455,130.9941,8535.0
2025-05-06 12:05:00,132.23,132.38,132.22,132.38,3807.0,130.9941,131.1427,130.9842,131.1427,3807.0
2025-05-06 12:10:00,132.38,132.66,132.3,132.6,21895.0,131.1427,131.4201,131.0635,131.3607,21895.0
2025-05-06 12:15:00,132.66,132.72,132.48,132.55,13781.0,131.4201,131.4795,131.2418,131.3111,13781.0
2025-05-06 12:20:00,132.57,132.58,132.39,132.43,6174.0,131.3309,131.3408,131.1526,131.1922,6174.0
2025-05-06 12:25:00,132.41,132.54,132.39,132.48,10116.0,131.1724,131.3012,131.1526,131.2418,10116.0
2025-05-06 12:30:00,132.44,132.54,132.42,132.51,6581.0,131.2022,131.3012,131.1823,131.2715,6581.0
2025-05-06 12:35:00,132.52,132.87,132.46,132.83,33689.0,131.2814,131.6281,131.222,131.5885,33689.0
2025-05-06 12:40:00,132.83,132.84,132.58,132.61,25913.0,131.5885,131.5984,131.3408,131.3706,25913.0
2025-05-06 12:45:00,132.62,132.92,132.6,132.91,21394.0,131.3805,131.6777,131.3607,131.6678,21394.0
2025-05-06 12:50:00,132.91,133.27,132.86,133.15,70803.0,131.6678,132.0244,131.6182,131.9055,70803.0
2025-05-06 12:55:00,133.21,133.36,132.95,132.99,40198.0,131.965,132.1136,131.7074,131.747,40198.0
2025-05-06 13:00:00,132.96,133.04,132.76,132.84,20804.0,131.7173,131.7965,131.5192,131.5984,20804.0
2025-05-06 13:05:00,132.83,133.06,132.8,133.0,12352.0,131.5885,131.8164,131.5588,131.7569,12352.0
2025-05-06 13:10:00,133.0,133.15,132.98,133.14,14788.0,131.7569,131.9055,131.7371,131.8956,14788.0
2025-05-06 13:15:00,133.09,133.11,132.92,133.03,13496.0,131.8461,131.8659,131.6777,131.7866,13496.0
2025-05-06 13:20:00,133.0,133.05,132.92,133.0,8699.0,131.7569,131.8064,131.6777,131.7569,8699.0
2025-05-06 13:25:00,132.99,133.02,132.8,132.81,32996.0,131.747,131.7767,131.5588,131.5687,32996.0
2025-05-06 13:30:00,132.81,133.09,132.78,133.0,22718.0,131.5687,131.8461,131.539,131.7569,22718.0
2025-05-06 13:35:00,133.03,133.14,132.98,133.03,6316.0,131.7866,131.8956,131.7371,131.7866,6316.0
2025-05-06 13:40:00,133.03,133.03,132.93,133.01,11034.0,131.7866,131.7866,131.6876,131.7668,11034.0
2025-05-06 13:45:00,133.02,133.03,132.82,132.87,6922.0,131.7767,131.7866,131.5786,131.6281,6922.0
2025-05-06 13:50:00,132.87,132.9,132.75,132.85,7602.0,131.6281,131.6579,131.5093,131.6083,7602.0
2025-05-06 13:55:00,132.88,132.88,132.66,132.67,13286.0,131.638,131.638,131.4201,131.43,13286.0
2025-05-06 14:00:00,132.67,133.1,132.67,133.1,9229.0,131.43,131.856,131.43,131.856,9229.0
2025-05-06 14:05:00,133.12,133.14,132.92,132.93,13758.0,131.8758,131.8956,131.6777,131.6876,13758.0
2025-05-06 14:10:00,132.96,132.96,132.77,132.78,6823.0,131.7173,131.7173,131.5291,131.539,6823.0
2025-05-06 14:15:00,132.78,132.86,132.74,132.81,8884.0,131.539,131.6182,131.4993,131.5687,8884.0
2025-05-06 14:20:00,132.82,132.83,132.69,132.71,7144.0,131.5786,131.5885,131.4498,131.4696,7144.0
2025-05-06 14:25:00,132.74,132.84,132.72,132.78,8893.0,131.4993,131.5984,131.4795,131.539,8893.0
2025-05-06 14:30:00,132.78,132.83,132.68,132.68,7213.0,131.539,131.5885,131.4399,131.4399,7213.0
2025-05-06 14:35:00,132.66,132.81,132.65,132.81,6642.0,131.4201,131.5687,131.4102,131.5687,6642.0
2025-05-06 14:40:00,132.81,132.87,132.77,132.81,10013.0,131.5687,131.6281,131.5291,131.5687,10013.0
2025-05-06 14:45:00,132.81,132.87,132.74,132.76,17548.0,131.5687,131.6281,131.4993,131.5192,17548.0
2025-05-06 14:50:00,132.74,132.77,132.67,132.69,6278.0,131.4993,131.5291,131.43,131.4498,6278.0
2025-05-06 14:55:00,132.73,132.88,132.69,132.85,13522.0,131.4894,131.638,131.4498,131.6083,13522.0
2025-05-06 15:00:00,132.84,132.95,132.81,132.85,19876.0,131.5984,131.7074,131.5687,131.6083,19876.0
2025-05-06 15:05:00,132.85,132.97,132.84,132.87,15723.0,131.6083,131.7272,131.5984,131.6281,15723.0
2025-05-06 15:10:00,132.86,133.06,132.83,132.95,20404.0,131.6182,131.8164,131.5885,131.7074,20404.0
2025-05-06 15:15:00,132.96,133.09,132.93,132.93,21603.0,131.7173,131.8461,131.6876,131.6876,21603.0
2025-05-06 15:20:00,132.92,132.96,132.82,132.94,13259.0,131.6777,131.7173,131.5786,131.6975,13259.0
2025-05-06 15:25:00,132.94,132.96,132.8,132.87,31735.0,131.6975,131.7173,131.5588,131.6281,31735.0
2025-05-06 15:30:00,132.9,133.05,132.82,132.82,37621.0,131.6579,131.8064,131.5786,131.5786,37621.0
2025-05-06 15:35:00,132.84,132.97,132.69,132.81,30855.0,131.5984,131.7272,131.4498,131.5687,30855.0
2025-05-06 15:40:00,132.81,132.83,132.59,132.69,40208.0,131.5687,131.5885,131.3507,131.4498,40208.0
2025-05-06 15:45:00,132.72,132.86,132.63,132.8,43614.0,131.4795,131.6182,131.3904,131.5588,43614.0
2025-05-06 15:50:00,132.83,132.94,132.69,132.9,83773.0,131.5885,131.6975,131.4498,131.6579,83773.0
2025-05-06 15:55:00,132.91,132.91,132.7,132.76,288965.0,131.6678,131.6678,131.4597,131.5192,288965.0
2025-05-07 09:30:00,132.5,133.37,132.5,133.09,47801.0,131.2616,132.1235,131.2616,131.8461,47801.0
2025-05-07 09:35:00,132.92,133.02,132.38,132.39,18491.0,131.6777,131.7767,131.1427,131.1526,18491.0
2025-05-07 09:40:00,132.45,132.95,132.29,132.92,13724.0,131.2121,131.7074,131.0536,131.6777,13724.0
2025-05-07 09:45:00,132.87,133.06,132.72,132.77,8268.0,131.6281,131.8164,131.4795,131.5291,8268.0
2025-05-07 09:50:00,132.77,132.84,132.61,132.64,21134.0,131.5291,131.5984,131.3706,131.4003,21134.0
2025-05-07 09:55:00,132.69,133.03,132.67,132.89,13188.0,131.4498,131.7866,131.43,131.6479,13188.0
2025-05-07 10:00:00,132.78,133.15,132.78,133.08,8713.0,131.539,131.9055,131.539,131.8362,8713.0
2025-05-07 10:05:00,133.12,133.21,132.94,133.03,12078.0,131.8758,131.965,131.6975,131.7866,12078.0
2025-05-07 10:10:00,133.03,133.03,132.45,132.49,72649.0,131.7866,131.7866,131.2121,131.2517,72649.0
2025-05-07 10:15:00,132.49,132.75,132.49,132.68,12898.0,131.2517,131.5093,131.2517,131.4399,12898.0
2025-05-07 10:20:00,132.68,132.69,132.5,132.53,7727.0,131.4399,131.4498,131.2616,131.2913,7727.0
2025-05-07 10:25:00,132.52,132.63,132.43,132.46,24207.0,131.2814,131.3904,131.1922,131.222,24207.0
2025-05-07 10:30:00,132.47,132.58,132.38,132.39,20660.0,131.2319,131.3408,131.1427,131.1526,20660.0
2025-05-07 10:35:00,132.46,132.49,132.35,132.47,23529.0,131.222,131.2517,131.113,131.2319,23529.0
2025-05-07 10:40:00,132.49,132.57,132.41,132.53,35707.0,131.2517,131.3309,131.1724,131.2913,35707.0
2025-05-07 10:45:00,132.51,132.53,132.41,132.49,24823.0,131.2715,131.2913,131.1724,131.2517,24823.0
2025-05-07 10:50:00,132.49,132.56,132.39,132.43,63261.0,131.2517,131.321,131.1526,131.1922,63261.0
2025-05-07 10:55:00,132.47,132.72,132.42,132.72,21225.0,131.2319,131.4795,131.1823,131.4795,21225.0
2025-05-07 11:00:00,132.65,132.79,132.58,132.59,10477.0,131.4102,131.5489,131.3408,131.3507,10477.0
2025-05-07 11:05:00,132.64,132.69,132.59,132.61,7608.0,131.4003,131.4498,131.3507,131.3706,7608.0
2025-05-07 11:10:00,132.62,132.62,132.51,132.57,9590.0,131.3805,131.3805,131.2715,131.3309,9590.0
2025-05-07 11:15:00,132.63,132.7,132.52,132.66,5307.0,131.3904,131.4597,131.2814,131.4201,5307.0
2025-05-07 11:20:00,132.72,132.95,132.7,132.91,5039.0,131.4795,131.7074,131.4597,131.6678,5039.0
2025-05-07 11:25:00,132.91,133.06,132.9,133.0,13577.0,131.6678,131.8164,131.6579,131.7569,13577.0
2025-05-07 11:30:00,133.02,133.16,132.99,133.16,38280.0,131.7767,131.9154,131.747,131.9154,38280.0
2025-05-07 11:35:00,133.15,133.23,132.97,133.13,24475.0,131.9055,131.9848,131.7272,131.8857,24475.0
2025-05-07 11:40:00,133.13,133.23,133.08,133.12,3618.0,131.8857,131.9848,131.8362,131.8758,3618.0
2025-05-07 11:45:00,133.05,133.07,132.75,132.87,9940.0,131.8064,131.8263,131.5093,131.6281,9940.0
2025-05-07 11:50:00,132.87,133.15,132.87,133.15,5305.0,131.6281,131.9055,131.6281,131.9055,5305.0
2025-05-07 11:55:00,133.15,133.21,133.09,133.19,4599.0,131.9055,131.965,131.8461,131.9451,4599.0
2025-05-07 12:00:00,133.22,133.36,133.22,133.34,7606.0,131.9749,132.1136,131.9749,132.0937,7606.0
2025-05-07 12:05:00,133.29,133.38,133.16,133.22,13181.0,132.0442,132.1334,131.9154,131.9749,13181.0
2025-05-07 12:10:00,133.21,133.25,133.13,133.19,4993.0,131.965,132.0046,131.8857,131.9451,4993.0
2025-05-07 12:15:00,133.18,133.31,133.11,133.3,3807.0,131.9352,132.064,131.8659,132.0541,3807.0
2025-05-07 12:20:00,133.26,133.26,133.12,133.14,3219.0,132.0145,132.0145,131.8758,131.8956,3219.0
2025-05-07 12:25:00,133.13,133.15,133.04,133.06,12819.0,131.8857,131.9055,131.7965,131.8164,12819.0
2025-05-07 12:30:00,133.1,133.25,133.09,133.25,17059.0,131.856,132.0046,131.8461,132.0046,17059.0
2025-05-07 12:35:00,133.21,133.32,133.14,133.18,53461.0,131.965,132.0739,131.8956,131.9352,53461.0
2025-05-07 12:40:00,133.19,133.3,133.11,133.3,12354.0,131.9451,132.0541,131.8659,132.0541,12354.0
2025-05-07 12:45:00,133.35,133.6,133.34,133.59,14880.0,132.1036,132.3513,132.0937,132.3414,14880.0
2025-05-07 12:50:00,133.61,133.74,133.57,133.73,15447.0,132.3612,132.49,132.3216,132.4801,15447.0
2025-05-07 12:55:00,133.74,133.85,133.7,133.74,5181.0,132.49,132.599,132.4504,132.49,5181.0
2025-05-07 13:00:00,133.75,133.88,133.73,133.88,7490.0,132.4999,132.6287,132.4801,132.6287,7490.0
2025-05-07 13:05:00,133.86,133.99,133.83,133.96,6673.0,132.6089,132.7377,132.5792,132.7079,6673.0
2025-05-07 13:10:00,133.97,134.13,133.93,134.09,9736.0,132.7179,132.8764,132.6782,132.8367,9736.0
2025-05-07 13:15:00,134.13,134.15,134.05,134.15,10315.0,132.8764,132.8962,132.7971,132.8962,10315.0
2025-05-07 13:20:00,134.15,134.16,134.0,134.1,9586.0,132.8962,132.9061,132.7476,132.8466,9586.0
2025-05-07 13:25:00,134.03,134.04,133.89,133.89,4250.0,132.7773,132.7872,132.6386,132.6386,4250.0
2025-05-07 13:30:00,133.93,133.93,133.71,133.75,22924.0,132.6782,132.6782,132.4603,132.4999,22924.0
2025-05-07 13:35:00,133.75,133.76,133.61,133.69,17398.0,132.4999,132.5098,132.3612,132.4405,17398.0
2025-05-07 13:40:00,133.69,133.77,133.62,133.75,9678.0,132.4405,132.5197,132.3711,132.4999,9678.0
2025-05-07 13:45:00,133.75,133.75,133.66,133.72,2265.0,132.4999,132.4999,132.4107,132.4702,2265.0
2025-05-07 13:50:00,133.69,133.7,133.54,133.67,15877.0,132.4405,132.4504,132.2919,132.4207,15877.0
2025-05-07 13:55:00,133.64,133.79,133.63,133.76,16377.0,132.3909,132.5395,132.381,132.5098,16377.0
2025-05-07 14:00:00,133.72,133.91,133.62,133.78,29527.0,132.4702,132.6584,132.3711,132.5296,29527.0
2025-05-07 14:05:00,133.73,133.74,133.29,133.42,130159.0,132.4801,132.49,132.0442,132.173,130159.0
2025-05-07 14:10:00,133.41,133.63,133.25,133.57,53592.0,132.1631,132.381,132.0046,132.3216,53592.0
2025-05-07 14:15:00,133.57,133.72,133.52,133.72,40548.0,132.3216,132.4702,132.2721,132.4702,40548.0
2025-05-07 14:20:00,133.72,133.78,133.68,133.73,7200.0,132.4702,132.5296,132.4306,132.4801,7200.0
2025-05-07 14:25:00,133.73,133.89,133.73,133.83,8036.0,132.4801,132.6386,132.4801,132.5792,8036.0
2025-05-07 14:30:00,133.83,134.2,133.8,134.18,14302.0,132.5792,132.9457,132.5494,132.9259,14302.0
2025-05-07 14:35:00,134.2,134.41,134.17,134.41,24481.0,132.9457,133.1537,132.916,133.1537,24481.0
2025-05-07 14:40:00,134.43,134.43,134.2,134.2,19869.0,133.1736,133.1736,132.9457,132.9457,19869.0
2025-05-07 14:45:00,134.22,134.25,133.99,134.07,32616.0,132.9655,132.9952,132.7377,132.8169,32616.0
2025-05-07 14:50:00,134.1,134.16,133.99,134.08,73108.0,132.8466,132.9061,132.7377,132.8268,73108.0
2025-05-07 14:55:00,134.09,134.4,134.05,134.1,49188.0,132.8367,133.1438,132.7971,132.8466,49188.0
2025-05-07 15:00:00,134.12,134.24,134.09,134.2,9660.0,132.8664,132.9853,132.8367,132.9457,9660.0
2025-05-07 15:05:00,134.16,134.4,134.11,134.34,7272.0,132.9061,133.1438,132.8565,133.0844,7272.0
2025-05-07 15:10:00,134.34,134.35,134.09,134.27,16099.0,133.0844,133.0943,132.8367,133.015,16099.0
2025-05-07 15:15:00,134.27,134.32,134.14,134.3,9069.0,133.015,133.0646,132.8863,133.0448,9069.0
2025-05-07 15:20:00,134.31,134.39,134.25,134.35,21879.0,133.0547,133.1339,132.9952,133.0943,21879.0
2025-05-07 15:25:00,134.34,134.35,134.0,134.01,23884.0,133.0844,133.0943,132.7476,132.7575,23884.0
2025-05-07 15:30:00,134.02,134.06,133.91,133.97,16698.0,132.7674,132.807,132.6584,132.7179,16698.0
2025-05-07 15:35:00,134.0,134.11,133.95,134.05,13878.0,132.7476,132.8565,132.698,132.7971,13878.0
2025-05-07 15:40:00,134.05,134.35,134.03,134.03,43297.0,132.7971,133.0943,132.7773,132.7773,43297.0
2025-05-07 15:45:00,134.09,134.12,133.76,133.8,43977.0,132.8367,132.8664,132.5098,132.5494,43977.0
2025-05-07 15:50:00,133.8,134.02,133.64,133.64,49270.0,132.5494,132.7674,132.3909,132.3909,49270.0
2025-05-07 15:55:00,133.65,133.79,133.51,133.55,132406.0,132.4008,132.5395,132.2622,132.3018,132406.0
2025-05-08 09:30:00,133.77,133.77,133.06,133.62,26783.0,132.5197,132.5197,131.8164,132.3711,26783.0
2025-05-08 09:35:00,133.77,134.11,133.47,133.78,8388.0,132.5197,132.8565,132.2225,132.5296,8388.0
2025-05-08 09:40:00,133.75,134.04,133.74,133.75,6357.0,132.4999,132.7872,132.49,132.4999,6357.0
2025-05-08 09:45:00,133.75,134.17,133.72,134.03,6659.0,132.4999,132.916,132.4702,132.7773,6659.0
2025-05-08 09:50:00,133.96,134.14,133.86,133.95,7537.0,132.7079,132.8863,132.6089,132.698,7537.0
2025-05-08 09:55:00,133.93,133.97,133.8,133.88,4730.0,132.6782,132.7179,132.5494,132.6287,4730.0
2025-05-08 10:00:00,133.86,133.86,133.68,133.75,3542.0,132.6089,132.6089,132.4306,132.4999,3542.0
2025-05-08 10:05:00,133.67,133.79,133.46,133.56,8547.0,132.4207,132.5395,132.2126,132.3117,8547.0
2025-05-08 10:10:00,133.56,133.62,133.41,133.53,17421.0,132.3117,132.3711,132.1631,132.282,17421.0
2025-05-08 10:15:00,133.53,134.05,133.53,134.02,9724.0,132.282,132.7971,132.282,132.7674,9724.0
2025-05-08 10:20:00,133.98,134.06,133.9,133.93,5514.0,132.7278,132.807,132.6485,132.6782,5514.0
2025-05-08 10:25:00,133.89,133.96,133.8,133.95,2600.0,132.6386,132.7079,132.5494,132.698,2600.0
2025-05-08 10:30:00,133.95,134.02,133.86,133.86,5240.0,132.698,132.7674,132.6089,132.6089,5240.0
2025-05-08 10:35:00,133.82,133.86,133.57,133.67,6028.0,132.5693,132.6089,132.3216,132.4207,6028.0
2025-05-08 10:40:00,133.66,133.88,133.63,133.86,2677.0,132.4107,132.6287,132.381,132.6089,2677.0
2025-05-08 10:45:00,133.75,133.81,133.56,133.81,11897.0,132.4999,132.5593,132.3117,132.5593,11897.0
2025-05-08 10:50:00,133.78,133.88,133.61,133.7,8242.0,132.5296,132.6287,132.3612,132.4504,8242.0
2025-05-08 10:55:00,133.66,133.79,133.63,133.69,8962.0,132.4107,132.5395,132.381,132.4405,8962.0
2025-05-08 11:00:00,133.68,133.68,133.35,133.35,1824.0,132.4306,132.4306,132.1036,132.1036,1824.0
2025-05-08 11:05:00,133.34,133.43,133.26,133.38,7024.0,132.0937,132.1829,132.0145,132.1334,7024.0
2025-05-08 11:10:00,133.33,133.51,133.33,133.51,13517.0,132.0838,132.2622,132.0838,132.2622,13517.0
2025-05-08 11:15:00,133.45,133.66,133.43,133.66,14905.0,132.2027,132.4107,132.1829,132.4107,14905.0
2025-05-08 11:20:00,133.63,133.79,133.63,133.79,20122.0,132.381,132.5395,132.381,132.5395,20122.0
2025-05-08 11:25:00,133.75,133.85,133.65,133.73,8029.0,132.4999,132.599,132.4008,132.4801,8029.0
2025-05-08 11:30:00,133.68,133.81,133.64,133.81,6565.0,132.4306,132.5593,132.3909,132.5593,6565.0
2025-05-08 11:35:00,133.82,133.93,133.76,133.93,3784.0,132.5693,132.6782,132.5098,132.6782,3784.0
2025-05-08 11:40:00,133.93,134.25,133.93,134.18,7035.0,132.6782,132.9952,132.6782,132.9259,7035.0
2025-05-08 11:45:00,134.18,134.4,134.13,134.28,8387.0,132.9259,133.1438,132.8764,133.025,8387.0
2025-05-08 11:50:00,134.25,134.38,134.24,134.38,3203.0,132.9952,133.124,132.9853,133.124,3203.0
2025-05-08 11:55:00,134.38,134.42,134.32,134.34,5563.0,133.124,133.1636,133.0646,133.0844,5563.0
2025-05-08 12:00:00,134.39,134.59,134.38,134.4,21220.0,133.1339,133.3321,133.124,133.1438,21220.0
2025-05-08 12:05:00,134.44,134.46,134.13,134.15,7023.0,133.1835,133.2033,132.8764,132.8962,7023.0
2025-05-08 12:10:00,134.14,134.15,133.99,134.0,14132.0,132.8863,132.8962,132.7377,132.7476,14132.0
2025-05-08 12:15:00,133.99,134.06,133.97,134.0,3753.0,132.7377,132.807,132.7179,132.7476,3753.0
2025-05-08 12:20:00,134.0,134.32,133.95,134.28,6757.0,132.7476,133.0646,132.698,133.025,6757.0
2025-05-08 12:25:00,134.31,134.46,134.26,134.41,9705.0,133.0547,133.2033,133.0051,133.1537,9705.0
2025-05-08 12:30:00,134.46,134.58,134.41,134.41,7617.0,133.2033,133.3221,133.1537,133.1537,7617.0
2025-05-08 12:35:00,134.48,134.55,134.46,134.5,8099.0,133.2231,133.2924,133.2033,133.2429,8099.0
2025-05-08 12:40:00,134.55,134.68,134.48,134.66,7886.0,133.2924,133.4212,133.2231,133.4014,7886.0
2025-05-08 12:45:00,134.67,134.69,134.61,134.67,4419.0,133.4113,133.4311,133.3519,133.4113,4419.0
2025-05-08 12:50:00,134.7,134.81,134.69,134.81,4307.0,133.441,133.55,133.4311,133.55,4307.0
2025-05-08 12:55:00,134.81,134.88,134.74,134.74,4752.0,133.55,133.6193,133.4807,133.4807,4752.0
2025-05-08 13:00:00,134.77,134.82,134.61,134.68,3093.0,133.5104,133.5599,133.3519,133.4212,3093.0
2025-05-08 13:05:00,134.65,134.66,134.55,134.56,2075.0,133.3915,133.4014,133.2924,133.3023,2075.0
2025-05-08 13:10:00,134.56,134.63,134.52,134.53,6708.0,133.3023,133.3717,133.2627,133.2726,6708.0
2025-05-08 13:15:00,134.58,134.58,134.46,134.53,5635.0,133.3221,133.3221,133.2033,133.2726,5635.0
2025-05-08 13:20:00,134.53,134.56,134.45,134.51,8195.0,133.2726,133.3023,133.1934,133.2528,8195.0
2025-05-08 13:25:00,134.47,134.48,134.41,134.44,11196.0,133.2132,133.2231,133.1537,133.1835,11196.0
2025-05-08 13:30:00,134.44,134.49,134.41,134.42,5180.0,133.1835,133.233,133.1537,133.1636,5180.0
2025-05-08 13:35:00,134.42,134.48,134.34,134.34,5689.0,133.1636,133.2231,133.0844,133.0844,5689.0
2025-05-08 13:40:00,134.35,134.47,134.33,134.4,11269.0,133.0943,133.2132,133.0745,133.1438,11269.0
2025-05-08 13:45:00,134.37,134.41,134.18,134.18,11133.0,133.1141,133.1537,132.9259,132.9259,11133.0
2025-05-08 13:50:00,134.19,134.22,134.1,134.11,7983.0,132.9358,132.9655,132.8466,132.8565,7983.0
2025-05-08 13:55:00,134.04,134.08,133.88,133.89,10927.0,132.7872,132.8268,132.6287,132.6386,10927.0
2025-05-08 14:00:00,133.89,133.91,133.76,133.89,12914.0,132.6386,132.6584,132.5098,132.6386,12914.0
2025-05-08 14:05:00,133.9,134.03,133.88,134.01,28401.0,132.6485,132.7773,132.6287,132.7575,28401.0
2025-05-08 14:10:00,134.01,134.22,134.01,134.22,13437.0,132.7575,132.9655,132.7575,132.9655,13437.0
2025-05-08 14:15:00,134.2,134.25,134.13,134.15,13271.0,132.9457,132.9952,132.8764,132.8962,13271.0
2025-05-08 14:20:00,134.13,134.18,134.0,134.0,9607.0,132.8764,132.9259,132.7476,132.7476,9607.0
2025-05-08 14:25:00,134.03,134.07,133.98,134.07,8069.0,132.7773,132.8169,132.7278,132.8169,8069.0
2025-05-08 14:30:00,134.06,134.17,134.05,134.14,10971.0,132.807,132.916,132.7971,132.8863,10971.0
2025-05-08 14:35:00,134.11,134.14,134.07,134.07,7478.0,132.8565,132.8863,132.8169,132.8169,7478.0
2025-05-08 14:40:00,134.09,134.22,134.06,134.2,11886.0,132.8367,132.9655,132.807,132.9457,11886.0
2025-05-08 14:45:00,134.2,134.35,134.18,134.28,10969.0,132.9457,133.0943,132.9259,133.025,10969.0
2025-05-08 14:50:00,134.27,134.29,134.21,134.25,5310.0,133.015,133.0349,132.9556,132.9952,5310.0
2025-05-08 14:55:00,134.26,134.29,134.19,134.21,12585.0,133.0051,133.0349,132.9358,132.9556,12585.0
2025-05-08 15:00:00,134.21,134.22,133.82,133.9,19714.0,132.9556,132.9655,132.5693,132.6485,19714.0
2025-05-08 15:05:00,133.91,133.91,133.65,133.69,10213.0,132.6584,132.6584,132.4008,132.4405,10213.0
2025-05-08 15:10:00,133.7,133.81,133.62,133.81,10551.0,132.4504,132.5593,132.3711,132.5593,10551.0
2025-05-08 15:15:00,133.78,133.78,133.61,133.74,12494.0,132.5296,132.5296,132.3612,132.49,12494.0
2025-05-08 15:20:00,133.74,133.82,133.65,133.82,24792.0,132.49,132.5693,132.4008,132.5693,24792.0
2025-05-08 15:25:00,133.82,133.95,133.79,133.89,28929.0,132.5693,132.698,132.5395,132.6386,28929.0
2025-05-08 15:30:00,133.9,134.1,133.9,134.1,26528.0,132.6485,132.8466,132.6485,132.8466,26528.0
2025-05-08 15:35:00,134.07,134.08,133.75,133.89,23484.0,132.8169,132.8268,132.4999,132.6386,23484.0
2025-05-08 15:40:00,133.84,134.03,133.83,133.97,34331.0,132.5891,132.7773,132.5792,132.7179,34331.0
2025-05-08 15:45:00,133.93,133.96,133.68,133.78,31431.0,132.6782,132.7079,132.4306,132.5296,31431.0
2025-05-08 15:50:00,133.76,133.77,133.3,133.4,67259.0,132.5098,132.5197,132.0541,132.1532,67259.0
2025-05-08 15:55:00,133.4,133.54,133.22,133.54,181042.0,132.1532,132.2919,131.9749,132.2919,181042.0
2025-05-09 09:30:00,133.18,134.1,132.87,133.7,29160.0,131.9352,132.8466,131.6281,132.4504,29160.0
2025-05-09 09:35:00,133.49,133.9,133.42,133.9,3615.0,132.2423,132.6485,132.173,132.6485,3615.0
2025-05-09 09:40:00,133.93,134.05,133.52,134.02,9235.0,132.6782,132.7971,132.2721,132.7674,9235.0
2025-05-09 09:45:00,134.02,134.29,133.77,134.2,19101.0,132.7674,133.0349,132.5197,132.9457,19101.0
2025-05-09 09:50:00,134.19,134.38,133.99,134.22,8260.0,132.9358,133.124,132.7377,132.9655,8260.0
2025-05-09 09:55:00,134.24,134.43,134.2,134.22,10860.0,132.9853,133.1736,132.9457,132.9655,10860.0
2025-05-09 10:00:00,134.16,134.21,133.83,134.05,16533.0,132.9061,132.9556,132.5792,132.7971,16533.0
2025-05-09 10:05:00,134.05,134.26,133.97,134.16,12442.0,132.7971,133.0051,132.7179,132.9061,12442.0
2025-05-09 10:10:00,134.2,134.25,133.87,134.15,11281.0,132.9457,132.9952,132.6188,132.8962,11281.0
2025-05-09 10:15:00,134.12,134.15,134.02,134.12,6068.0,132.8664,132.8962,132.7674,132.8664,6068.0
2025-05-09 10:20:00,134.06,134.25,134.05,134.1,25335.0,132.807,132.9952,132.7971,132.8466,25335.0
2025-05-09 10:25:00,134.1,134.38,134.09,134.31,6399.0,132.8466,133.124,132.8367,133.0547,6399.0
2025-05-09 10:30:00,134.31,134.34,134.08,134.15,12250.0,133.0547,133.0844,132.8268,132.8962,12250.0
2025-05-09 10:35:00,134.15,134.36,134.0,134.3,9726.0,132.8962,133.1042,132.7476,133.0448,9726.0
2025-05-09 10:40:00,134.32,134.49,134.29,134.42,10044.0,133.0646,133.233,133.0349,133.1636,10044.0
2025-05-09 10:45:00,134.44,134.45,134.14,134.17,12283.0,133.1835,133.1934,132.8863,132.916,12283.0
2025-05-09 10:50:00,134.15,134.2,134.03,134.15,7522.0,132.8962,132.9457,132.7773,132.8962,7522.0
2025-05-09 10:55:00,134.16,134.26,134.08,134.08,9811.0,132.9061,133.0051,132.8268,132.8268,9811.0
2025-05-09 11:00:00,134.09,134.28,134.09,134.21,5622.0,132.8367,133.025,132.8367,132.9556,5622.0
2025-05-09 11:05:00,134.22,134.29,134.02,134.12,4845.0,132.9655,133.0349,132.7674,132.8664,4845.0
2025-05-09 11:10:00,134.12,134.19,134.0,134.05,7630.0,132.8664,132.9358,132.7476,132.7971,7630.0
2025-05-09 11:15:00,134.01,134.05,133.9,133.97,7760.0,132.7575,132.7971,132.6485,132.7179,7760.0
2025-05-09 11:20:00,133.97,134.07,133.92,134.01,4385.0,132.7179,132.8169,132.6683,132.7575,4385.0
2025-05-09 11:25:00,134.09,134.11,133.96,134.09,7747.0,132.8367,132.8565,132.7079,132.8367,7747.0
2025-05-09 11:30:00,134.11,134.16,134.02,134.11,7068.0,132.8565,132.9061,132.7674,132.8565,7068.0
2025-05-09 11:35:00,134.13,134.18,134.1,134.14,5127.0,132.8764,132.9259,132.8466,132.8863,5127.0
2025-05-09 11:40:00,134.12,134.13,134.04,134.05,2791.0,132.8664,132.8764,132.7872,132.7971,2791.0
2025-05-09 11:45:00,134.15,134.2,134.03,134.06,4438.0,132.8962,132.9457,132.7773,132.807,4438.0
2025-05-09 11:50:00,134.02,134.15,134.02,134.11,3206.0,132.7674,132.8962,132.7674,132.8565,3206.0
2025-05-09 11:55:00,134.08,134.09,134.02,134.04,3674.0,132.8268,132.8367,132.7674,132.7872,3674.0
2025-05-09 12:00:00,134.06,134.07,133.91,133.91,3186.0,132.807,132.8169,132.6584,132.6584,3186.0
2025-05-09 12:05:00,133.91,134.1,133.91,134.07,6390.0,132.6584,132.8466,132.6584,132.8169,6390.0
2025-05-09 12:10:00,134.11,134.11,134.0,134.07,4145.0,132.8565,132.8565,132.7476,132.8169,4145.0
2025-05-09 12:15:00,134.05,134.11,134.04,134.09,3944.0,132.7971,132.8565,132.7872,132.8367,3944.0
2025-05-09 12:20:00,134.08,134.12,133.98,133.98,3105.0,132.8268,132.8664,132.7278,132.7278,3105.0
2025-05-09 12:25:00,134.0,134.01,133.85,133.87,7449.0,132.7476,132.7575,132.599,132.6188,7449.0
2025-05-09 12:30:00,133.86,133.86,133.64,133.64,4226.0,132.6089,132.6089,132.3909,132.3909,4226.0
2025-05-09 12:35:00,133.63,133.74,133.63,133.65,4281.0,132.381,132.49,132.381,132.4008,4281.0
2025-05-09 12:40:00,133.63,133.69,133.55,133.56,5392.0,132.381,132.4405,132.3018,132.3117,5392.0
2025-05-09 12:45:00,133.58,133.62,133.49,133.5,6173.0,132.3315,132.3711,132.2423,132.2522,6173.0
2025-05-09 12:50:00,133.45,133.48,133.36,133.48,3855.0,132.2027,132.2324,132.1136,132.2324,3855.0
2025-05-09 12:55:00,133.36,133.52,133.36,133.51,4350.0,132.1136,132.2721,132.1136,132.2622,4350.0
2025-05-09 13:00:00,133.51,133.54,133.45,133.52,4256.0,132.2622,132.2919,132.2027,132.2721,4256.0
2025-05-09 13:05:00,133.5,133.5,133.36,133.47,7603.0,132.2522,132.2522,132.1136,132.2225,7603.0
2025-05-09 13:10:00,133.51,133.6,133.5,133.53,4991.0,132.2622,132.3513,132.2522,132.282,4991.0
2025-05-09 13:15:00,133.58,133.71,133.55,133.7,7610.0,132.3315,132.4603,132.3018,132.4504,7610.0
2025-05-09 13:20:00,133.71,133.74,133.61,133.69,6793.0,132.4603,132.49,132.3612,132.4405,6793.0
2025-05-09 13:25:00,133.7,133.71,133.61,133.66,4418.0,132.4504,132.4603,132.3612,132.4107,4418.0
2025-05-09 13:30:00,133.67,133.69,133.5,133.57,9648.0,132.4207,132.4405,132.2522,132.3216,9648.0
2025-05-09 13:35:00,133.59,133.62,133.53,133.56,2502.0,132.3414,132.3711,132.282,132.3117,2502.0
2025-05-09 13:40:00,133.56,133.6,133.49,133.51,5502.0,132.3117,132.3513,132.2423,132.2622,5502.0
2025-05-09 13:45:00,133.53,133.53,133.44,133.46,5724.0,132.282,132.282,132.1928,132.2126,5724.0
2025-05-09 13:50:00,133.46,133.46,133.3,133.38,4724.0,132.2126,132.2126,132.0541,132.1334,4724.0
2025-05-09 13:55:00,133.36,133.52,133.35,133.52,5987.0,132.1136,132.2721,132.1036,132.2721,5987.0
2025-05-09 14:00:00,133.5,133.54,133.37,133.38,6448.0,132.2522,132.2919,132.1235,132.1334,6448.0
2025-05-09 14:05:00,133.4,133.41,133.25,133.25,4165.0,132.1532,132.1631,132.0046,132.0046,4165.0
2025-05-09 14:10:00,133.22,133.33,133.21,133.26,5314.0,131.9749,132.0838,131.965,132.0145,5314.0
2025-05-09 14:15:00,133.28,133.31,133.15,133.23,5053.0,132.0343,132.064,131.9055,131.9848,5053.0
2025-05-09 14:20:00,133.23,133.32,133.19,133.32,5575.0,131.9848,132.0739,131.9451,132.0739,5575.0
2025-05-09 14:25:00,133.32,133.32,133.22,133.25,3472.0,132.0739,132.0739,131.9749,132.0046,3472.0
2025-05-09 14:30:00,133.26,133.3,133.24,133.27,4023.0,132.0145,132.0541,131.9947,132.0244,4023.0
2025-05-09 14:35:00,133.25,133.34,133.2,133.29,12951.0,132.0046,132.0937,131.955,132.0442,12951.0
2025-05-09 14:40:00,133.32,133.33,133.27,133.3,7529.0,132.0739,132.0838,132.0244,132.0541,7529.0
2025-05-09 14:45:00,133.32,133.43,133.32,133.43,15183.0,132.0739,132.1829,132.0739,132.1829,15183.0
2025-05-09 14:50:00,133.44,133.47,133.4,133.43,23352.0,132.1928,132.2225,132.1532,132.1829,23352.0
2025-05-09 14:55:00,133.45,133.49,133.39,133.42,8558.0,132.2027,132.2423,132.1433,132.173,8558.0
2025-05-09 15:00:00,133.44,133.5,133.38,133.5,10435.0,132.1928,132.2522,132.1334,132.2522,10435.0
2025-05-09 15:05:00,133.53,133.53,133.41,133.47,11735.0,132.282,132.282,132.1631,132.2225,11735.0
2025-05-09 15:10:00,133.48,133.59,133.43,133.58,17714.0,132.2324,132.3414,132.1829,132.3315,17714.0
2025-05-09 15:15:00,133.56,133.7,133.55,133.7,6519.0,132.3117,132.4504,132.3018,132.4504,6519.0
2025-05-09 15:20:00,133.68,133.69,133.5,133.57,15898.0,132.4306,132.4405,132.2522,132.3216,15898.0
2025-05-09 15:25:00,133.57,133.59,133.35,133.39,18925.0,132.3216,132.3414,132.1036,132.1433,18925.0
2025-05-09 15:30:00,133.38,133.52,133.37,133.44,19215.0,132.1334,132.2721,132.1235,132.1928,19215.0
2025-05-09 15:35:00,133.42,133.5,133.36,133.47,17423.0,132.173,132.2522,132.1136,132.2225,17423.0
2025-05-09 15:40:00,133.47,133.57,133.38,133.4,23166.0,132.2225,132.3216,132.1334,132.1532,23166.0
2025-05-09 15:45:00,133.4,133.42,133.15,133.3,25566.0,132.1532,132.173,131.9055,132.0541,25566.0
2025-05-09 15:50:00,133.3,133.31,133.12,133.27,71468.0,132.0541,132.064,131.8758,132.0244,71468.0
2025-05-09 15:55:00,133.27,133.28,132.84,133.06,186688.0,132.0244,132.0343,131.5984,131.8164,186688.0
2025-05-12 09:30:00,132.4,132.88,132.01,132.65,55377.0,131.1625,131.638,130.7762,131.4102,55377.0
2025-05-12 09:35:00,132.65,134.2,132.5,134.17,22412.0,131.4102,132.9457,131.2616,132.916,22412.0
2025-05-12 09:40:00,134.25,135.27,134.05,134.83,27604.0,132.9952,134.0057,132.7971,133.5698,27604.0
2025-05-12 09:45:00,135.0,135.29,134.57,134.72,32203.0,133.7382,134.0255,133.3122,133.4608,32203.0
2025-05-12 09:50:00,134.86,136.21,134.85,136.12,44632.0,133.5995,134.9369,133.5896,134.8478,44632.0
2025-05-12 09:55:00,136.07,136.66,135.94,136.22,67653.0,134.7982,135.3827,134.6694,134.9468,67653.0
2025-05-12 10:00:00,136.24,136.28,135.14,135.25,51028.0,134.9666,135.0063,133.8769,133.9859,51028.0
2025-05-12 10:05:00,135.39,135.51,134.88,134.99,17286.0,134.1246,134.2435,133.6193,133.7283,17286.0
2025-05-12 10:10:00,135.04,135.55,134.91,135.33,14386.0,133.7779,134.2831,133.6491,134.0651,14386.0
2025-05-12 10:15:00,135.42,135.8,135.2,135.8,22725.0,134.1543,134.5307,133.9364,134.5307,22725.0
2025-05-12 10:20:00,135.72,136.03,135.64,135.64,14252.0,134.4515,134.7586,134.3722,134.3722,14252.0
2025-05-12 10:25:00,135.63,136.03,135.62,135.86,18777.0,134.3623,134.7586,134.3524,134.5902,18777.0
2025-05-12 10:30:00,135.86,135.97,135.46,135.85,20208.0,134.5902,134.6992,134.1939,134.5803,20208.0
2025-05-12 10:35:00,135.85,136.14,135.76,135.96,14312.0,134.5803,134.8676,134.4911,134.6893,14312.0
2025-05-12 10:40:00,135.93,136.17,135.89,136.15,39363.0,134.6595,134.8973,134.6199,134.8775,39363.0
2025-05-12 10:45:00,136.13,136.36,136.11,136.22,12835.0,134.8577,135.0855,134.8378,134.9468,12835.0
2025-05-12 10:50:00,136.33,136.39,136.1,136.2,18732.0,135.0558,135.1152,134.8279,134.927,18732.0
2025-05-12 10:55:00,136.2,136.28,135.54,135.61,20579.0,134.927,135.0063,134.2732,134.3425,20579.0
2025-05-12 11:00:00,135.62,135.71,135.41,135.43,6290.0,134.3524,134.4416,134.1444,134.1642,6290.0
2025-05-12 11:05:00,135.35,135.47,135.3,135.41,5347.0,134.085,134.2038,134.0354,134.1444,5347.0
2025-05-12 11:10:00,135.4,135.87,135.35,135.41,18835.0,134.1345,134.6001,134.085,134.1444,18835.0
2025-05-12 11:15:00,135.46,135.88,135.46,135.75,9083.0,134.1939,134.61,134.1939,134.4812,9083.0
2025-05-12 11:20:00,135.69,135.7,135.44,135.54,8173.0,134.4218,134.4317,134.1741,134.2732,8173.0
2025-05-12 11:25:00,135.57,135.94,135.48,135.89,7063.0,134.3029,134.6694,134.2137,134.6199,7063.0
2025-05-12 11:30:00,135.88,135.9,135.72,135.79,13077.0,134.61,134.6298,134.4515,134.5208,13077.0
2025-05-12 11:35:00,135.79,135.79,135.3,135.36,7610.0,134.5208,134.5208,134.0354,134.0949,7610.0
2025-05-12 11:40:00,135.36,135.38,135.25,135.25,5357.0,134.0949,134.1147,133.9859,133.9859,5357.0
2025-05-12 11:45:00,135.33,135.42,135.23,135.25,6085.0,134.0651,134.1543,133.9661,133.9859,6085.0
2025-05-12 11:50:00,135.25,135.38,135.14,135.36,7475.0,133.9859,134.1147,133.8769,134.0949,7475.0
2025-05-12 11:55:00,135.4,135.58,135.38,135.46,19077.0,134.1345,134.3128,134.1147,134.1939,19077.0
2025-05-12 12:00:00,135.48,135.56,135.41,135.51,11585.0,134.2137,134.293,134.1444,134.2435,11585.0
2025-05-12 12:05:00,135.43,135.7,135.43,135.7,12263.0,134.1642,134.4317,134.1642,134.4317,12263.0
2025-05-12 12:10:00,135.66,135.7,135.54,135.62,14253.0,134.3921,134.4317,134.2732,134.3524,14253.0
2025-05-12 12:15:00,135.67,135.96,135.62,135.78,12312.0,134.402,134.6893,134.3524,134.5109,12312.0
2025-05-12 12:20:00,135.78,136.05,135.76,135.98,7512.0,134.5109,134.7784,134.4911,134.7091,7512.0
2025-05-12 12:25:00,136.02,136.09,135.9,135.95,14840.0,134.7487,134.818,134.6298,134.6793,14840.0
2025-05-12 12:30:00,135.95,136.02,135.81,135.85,12081.0,134.6793,134.7487,134.5407,134.5803,12081.0
2025-05-12 12:35:00,135.85,135.85,135.68,135.72,5954.0,134.5803,134.5803,134.4119,134.4515,5954.0
2025-05-12 12:40:00,135.79,135.96,135.79,135.86,5366.0,134.5208,134.6893,134.5208,134.5902,5366.0
2025-05-12 12:45:00,135.96,136.09,135.87,135.98,3072.0,134.6893,134.818,134.6001,134.7091,3072.0
2025-05-12 12:50:00,136.02,136.2,135.95,136.17,7242.0,134.7487,134.927,134.6793,134.8973,7242.0
2025-05-12 12:55:00,136.13,136.22,136.11,136.14,6534.0,134.8577,134.9468,134.8378,134.8676,6534.0
2025-05-12 13:00:00,136.22,136.33,136.17,136.32,6847.0,134.9468,135.0558,134.8973,135.0459,6847.0
2025-05-12 13:05:00,136.33,136.4,136.3,136.35,10033.0,135.0558,135.1251,135.0261,135.0756,10033.0
2025-05-12 13:10:00,136.3,136.31,136.03,136.1,6535.0,135.0261,135.036,134.7586,134.8279,6535.0
2025-05-12 13:15:00,136.15,136.15,135.91,135.97,10278.0,134.8775,134.8775,134.6397,134.6992,10278.0
2025-05-12 13:20:00,135.97,135.98,135.76,135.82,9023.0,134.6992,134.7091,134.4911,134.5506,9023.0
2025-05-12 13:25:00,135.79,135.87,135.73,135.87,5925.0,134.5208,134.6001,134.4614,134.6001,5925.0
2025-05-12 13:30:00,135.8,135.9,135.8,135.87,2961.0,134.5307,134.6298,134.5307,134.6001,2961.0
2025-05-12 13:35:00,135.86,136.08,135.85,136.05,6582.0,134.5902,134.8081,134.5803,134.7784,6582.0
2025-05-12 13:40:00,136.0,136.03,135.88,135.97,5505.0,134.7289,134.7586,134.61,134.6992,5505.0
2025-05-12 13:45:00,135.96,136.21,135.91,136.08,15139.0,134.6893,134.9369,134.6397,134.8081,15139.0
2025-05-12 13:50:00,136.11,136.14,135.98,136.02,4713.0,134.8378,134.8676,134.7091,134.7487,4713.0
2025-05-12 13:55:00,136.06,136.06,135.93,135.99,7450.0,134.7883,134.7883,134.6595,134.719,7450.0
2025-05-12 14:00:00,136.02,136.16,135.98,136.16,7267.0,134.7487,134.8874,134.7091,134.8874,7267.0
2025-05-12 14:05:00,136.14,136.32,136.02,136.29,8213.0,134.8676,135.0459,134.7487,135.0162,8213.0
2025-05-12 14:10:00,136.27,136.34,136.1,136.11,9345.0,134.9964,135.0657,134.8279,134.8378,9345.0
2025-05-12 14:15:00,136.14,136.27,136.07,136.25,6876.0,134.8676,134.9964,134.7982,134.9765,6876.0
2025-05-12 14:20:00,136.25,136.3,136.13,136.22,5845.0,134.9765,135.0261,134.8577,134.9468,5845.0
2025-05-12 14:25:00,136.25,136.3,136.14,136.15,10160.0,134.9765,135.0261,134.8676,134.8775,10160.0
2025-05-12 14:30:00,136.15,136.23,136.06,136.17,12125.0,134.8775,134.9567,134.7883,134.8973,12125.0
2025-05-12 14:35:00,136.15,136.28,136.12,136.22,6291.0,134.8775,135.0063,134.8478,134.9468,6291.0
2025-05-12 14:40:00,136.22,136.36,136.19,136.25,8682.0,134.9468,135.0855,134.9171,134.9765,8682.0
2025-05-12 14:45:00,136.27,136.28,136.13,136.13,7850.0,134.9964,135.0063,134.8577,134.8577,7850.0
2025-05-12 14:50:00,136.15,136.2,136.1,136.17,8851.0,134.8775,134.927,134.8279,134.8973,8851.0
2025-05-12 14:55:00,136.18,136.3,136.16,136.24,6944.0,134.9072,135.0261,134.8874,134.9666,6944.0
2025-05-12 15:00:00,136.26,136.3,136.17,136.3,7494.0,134.9864,135.0261,134.8973,135.0261,7494.0
2025-05-12 15:05:00,136.26,136.27,136.2,136.24,6028.0,134.9864,134.9964,134.927,134.9666,6028.0
2025-05-12 15:10:00,136.25,136.36,136.2,136.21,26209.0,134.9765,135.0855,134.927,134.9369,26209.0
2025-05-12 15:15:00,136.18,136.28,136.17,136.22,11691.0,134.9072,135.0063,134.8973,134.9468,11691.0
2025-05-12 15:20:00,136.25,136.33,136.19,136.33,13094.0,134.9765,135.0558,134.9171,135.0558,13094.0
2025-05-12 15:25:00,136.31,136.52,136.3,136.46,32927.0,135.036,135.244,135.0261,135.1846,32927.0
2025-05-12 15:30:00,136.47,136.65,136.36,136.38,24352.0,135.1945,135.3728,135.0855,135.1053,24352.0
2025-05-12 15:35:00,136.39,136.41,136.22,136.27,20632.0,135.1152,135.135,134.9468,134.9964,20632.0
2025-05-12 15:40:00,136.31,136.42,136.29,136.33,27292.0,135.036,135.145,135.0162,135.0558,27292.0
2025-05-12 15:45:00,136.32,136.47,136.24,136.31,26404.0,135.0459,135.1945,134.9666,135.036,26404.0
2025-05-12 15:50:00,136.24,136.64,136.21,136.56,37594.0,134.9666,135.3629,134.9369,135.2836,37594.0
2025-05-12 15:55:00,136.57,136.79,136.34,136.7,213555.0,135.2936,135.5115,135.0657,135.4223,213555.0
2025-05-13 09:30:00,135.89,136.16,135.51,135.58,32568.0,134.6199,134.8874,134.2435,134.3128,32568.0
2025-05-13 09:35:00,135.37,136.03,135.37,135.95,4447.0,134.1048,134.7586,134.1048,134.6793,4447.0
2025-05-13 09:40:00,135.73,135.87,135.49,135.78,11653.0,134.4614,134.6001,134.2236,134.5109,11653.0
2025-05-13 09:45:00,135.68,135.68,135.22,135.34,66361.0,134.4119,134.4119,133.9562,134.075,66361.0
2025-05-13 09:50:00,135.18,135.4,135.01,135.12,54166.0,133.9165,134.1345,133.7481,133.8571,54166.0
2025-05-13 09:55:00,135.22,135.24,134.73,134.8,18495.0,133.9562,133.976,133.4707,133.5401,18495.0
2025-05-13 10:00:00,134.84,135.08,134.32,134.48,51746.0,133.5797,133.8175,133.0646,133.2231,51746.0
2025-05-13 10:05:00,134.51,134.79,134.35,134.76,26077.0,133.2528,133.5302,133.0943,133.5005,26077.0
2025-05-13 10:10:00,134.81,135.12,134.79,135.06,31070.0,133.55,133.8571,133.5302,133.7977,31070.0
2025-05-13 10:15:00,134.99,135.02,134.4,134.49,8403.0,133.7283,133.758,133.1438,133.233,8403.0
2025-05-13 10:20:00,134.47,134.73,134.47,134.53,14427.0,133.2132,133.4707,133.2132,133.2726,14427.0
2025-05-13 10:25:00,134.57,134.67,134.39,134.44,12279.0,133.3122,133.4113,133.1339,133.1835,12279.0
2025-05-13 10:30:00,134.52,134.59,134.29,134.29,63263.0,133.2627,133.3321,133.0349,133.0349,63263.0
2025-05-13 10:35:00,134.29,134.39,133.94,134.23,23320.0,133.0349,133.1339,132.6881,132.9754,23320.0
2025-05-13 10:40:00,134.23,134.4,134.09,134.36,17363.0,132.9754,133.1438,132.8367,133.1042,17363.0
2025-05-13 10:45:00,134.36,134.6,134.35,134.46,7025.0,133.1042,133.342,133.0943,133.2033,7025.0
2025-05-13 10:50:00,134.6,134.6,134.19,134.25,11885.0,133.342,133.342,132.9358,132.9952,11885.0
2025-05-13 10:55:00,134.22,134.26,133.92,133.96,6754.0,132.9655,133.0051,132.6683,132.7079,6754.0
2025-05-13 11:00:00,133.91,133.91,133.57,133.69,33772.0,132.6584,132.6584,132.3216,132.4405,33772.0
2025-05-13 11:05:00,133.64,133.75,133.49,133.49,11871.0,132.3909,132.4999,132.2423,132.2423,11871.0
2025-05-13 11:10:00,133.45,133.57,133.35,133.37,19412.0,132.2027,132.3216,132.1036,132.1235,19412.0
2025-05-13 11:15:00,133.44,133.44,133.16,133.23,11926.0,132.1928,132.1928,131.9154,131.9848,11926.0
2025-05-13 11:20:00,133.28,133.38,133.13,133.34,13733.0,132.0343,132.1334,131.8857,132.0937,13733.0
2025-05-13 11:25:00,133.33,133.62,133.32,133.58,6585.0,132.0838,132.3711,132.0739,132.3315,6585.0
2025-05-13 11:30:00,133.58,133.71,133.55,133.71,14323.0,132.3315,132.4603,132.3018,132.4603,14323.0
2025-05-13 11:35:00,133.71,133.76,133.45,133.52,8927.0,132.4603,132.5098,132.2027,132.2721,8927.0
2025-05-13 11:40:00,133.52,133.52,133.29,133.31,6475.0,132.2721,132.2721,132.0442,132.064,6475.0
2025-05-13 11:45:00,133.31,133.34,133.25,133.25,5823.0,132.064,132.0937,132.0046,132.0046,5823.0
2025-05-13 11:50:00,133.28,133.29,133.1,133.29,15444.0,132.0343,132.0442,131.856,132.0442,15444.0
2025-05-13 11:55:00,133.24,133.51,133.22,133.35,8609.0,131.9947,132.2622,131.9749,132.1036,8609.0
2025-05-13 12:00:00,133.39,133.62,133.39,133.62,4448.0,132.1433,132.3711,132.1433,132.3711,4448.0
2025-05-13 12:05:00,133.62,133.7,133.44,133.44,5306.0,132.3711,132.4504,132.1928,132.1928,5306.0
2025-05-13 12:10:00,133.38,133.45,133.32,133.36,5681.0,132.1334,132.2027,132.0739,132.1136,5681.0
2025-05-13 12:15:00,133.42,133.47,133.26,133.28,13379.0,132.173,132.2225,132.0145,132.0343,13379.0
2025-05-13 12:20:00,133.28,133.35,133.17,133.18,5582.0,132.0343,132.1036,131.9253,131.9352,5582.0
2025-05-13 12:25:00,133.14,133.31,133.14,133.28,7514.0,131.8956,132.064,131.8956,132.0343,7514.0
2025-05-13 12:30:00,133.31,133.51,133.31,133.39,4667.0,132.064,132.2622,132.064,132.1433,4667.0
2025-05-13 12:35:00,133.35,133.38,133.2,133.29,8223.0,132.1036,132.1334,131.955,132.0442,8223.0
2025-05-13 12:40:00,133.23,133.31,133.16,133.25,5109.0,131.9848,132.064,131.9154,132.0046,5109.0
2025-05-13 12:45:00,133.21,133.35,133.1,133.12,6965.0,131.965,132.1036,131.856,131.8758,6965.0
2025-05-13 12:50:00,133.13,133.16,132.73,132.94,46823.0,131.8857,131.9154,131.4894,131.6975,46823.0
2025-05-13 12:55:00,132.92,133.06,132.88,133.03,6664.0,131.6777,131.8164,131.638,131.7866,6664.0
2025-05-13 13:00:00,133.03,133.15,132.96,133.08,10295.0,131.7866,131.9055,131.7173,131.8362,10295.0
2025-05-13 13:05:00,133.08,133.17,132.92,132.96,12129.0,131.8362,131.9253,131.6777,131.7173,12129.0
2025-05-13 13:10:00,132.96,133.07,132.86,132.86,8549.0,131.7173,131.8263,131.6182,131.6182,8549.0
2025-05-13 13:15:00,132.83,133.04,132.83,132.97,9910.0,131.5885,131.7965,131.5885,131.7272,9910.0
2025-05-13 13:20:00,132.97,133.16,132.94,133.15,9281.0,131.7272,131.9154,131.6975,131.9055,9281.0
2025-05-13 13:25:00,133.11,133.21,133.07,133.09,8512.0,131.8659,131.965,131.8263,131.8461,8512.0
2025-05-13 13:30:00,133.14,133.33,133.11,133.27,13428.0,131.8956,132.0838,131.8659,132.0244,13428.0
2025-05-13 13:35:00,133.27,133.45,133.18,133.18,10885.0,132.0244,132.2027,131.9352,131.9352,10885.0
2025-05-13 13:40:00,133.19,133.33,133.15,133.22,8154.0,131.9451,132.0838,131.9055,131.9749,8154.0
2025-05-13 13:45:00,133.22,133.28,132.99,133.0,17982.0,131.9749,132.0343,131.747,131.7569,17982.0
2025-05-13 13:50:00,133.01,133.15,133.01,133.11,6335.0,131.7668,131.9055,131.7668,131.8659,6335.0
2025-05-13 13:55:00,133.11,133.45,133.1,133.4,14040.0,131.8659,132.2027,131.856,132.1532,14040.0
2025-05-13 14:00:00,133.45,133.62,133.45,133.56,7128.0,132.2027,132.3711,132.2027,132.3117,7128.0
2025-05-13 14:05:00,133.57,133.69,133.51,133.64,9282.0,132.3216,132.4405,132.2622,132.3909,9282.0
2025-05-13 14:10:00,133.63,133.63,133.5,133.56,10177.0,132.381,132.381,132.2522,132.3117,10177.0
2025-05-13 14:15:00,133.59,133.59,133.43,133.52,25929.0,132.3414,132.3414,132.1829,132.2721,25929.0
2025-05-13 14:20:00,133.52,133.56,133.34,133.36,26708.0,132.2721,132.3117,132.0937,132.1136,26708.0
2025-05-13 14:25:00,133.37,133.54,133.3,133.35,31659.0,132.1235,132.2919,132.0541,132.1036,31659.0
2025-05-13 14:30:00,133.33,133.68,133.31,133.68,11140.0,132.0838,132.4306,132.064,132.4306,11140.0
2025-05-13 14:35:00,133.62,133.66,133.58,133.66,3166.0,132.3711,132.4107,132.3315,132.4107,3166.0
2025-05-13 14:40:00,133.63,133.63,133.47,133.6,5765.0,132.381,132.381,132.2225,132.3513,5765.0
2025-05-13 14:45:00,133.56,133.72,133.56,133.71,8264.0,132.3117,132.4702,132.3117,132.4603,8264.0
2025-05-13 14:50:00,133.72,133.81,133.72,133.78,11045.0,132.4702,132.5593,132.4702,132.5296,11045.0
2025-05-13 14:55:00,133.8,133.85,133.74,133.78,8238.0,132.5494,132.599,132.49,132.5296,8238.0
2025-05-13 15:00:00,133.78,133.83,133.62,133.71,12130.0,132.5296,132.5792,132.3711,132.4603,12130.0
2025-05-13 15:05:00,133.73,133.88,133.7,133.87,11874.0,132.4801,132.6287,132.4504,132.6188,11874.0
2025-05-13 15:10:00,133.84,134.04,133.84,133.94,8549.0,132.5891,132.7872,132.5891,132.6881,8549.0
2025-05-13 15:15:00,133.94,134.02,133.93,133.96,15649.0,132.6881,132.7674,132.6782,132.7079,15649.0
2025-05-13 15:20:00,133.98,134.28,133.97,134.22,48319.0,132.7278,133.025,132.7179,132.9655,48319.0
2025-05-13 15:25:00,134.25,134.38,134.24,134.28,30363.0,132.9952,133.124,132.9853,133.025,30363.0
2025-05-13 15:30:00,134.29,134.39,134.15,134.15,24311.0,133.0349,133.1339,132.8962,132.8962,24311.0
2025-05-13 15:35:00,134.15,134.37,134.14,134.32,37744.0,132.8962,133.1141,132.8863,133.0646,37744.0
2025-05-13 15:40:00,134.32,134.45,134.29,134.43,17418.0,133.0646,133.1934,133.0349,133.1736,17418.0
2025-05-13 15:45:00,134.45,134.51,134.13,134.13,58002.0,133.1934,133.2528,132.8764,132.8764,58002.0
2025-05-13 15:50:00,134.09,134.18,133.89,133.96,36247.0,132.8367,132.9259,132.6386,132.7079,36247.0
2025-05-13 15:55:00,133.97,134.12,133.82,134.03,233605.0,132.7179,132.8664,132.5693,132.7773,233605.0
2025-05-14 09:30:00,133.59,133.7,132.96,132.96,23385.0,132.3414,132.4504,131.7173,131.7173,23385.0
2025-05-14 09:35:00,132.86,132.98,132.58,132.61,4791.0,131.6182,131.7371,131.3408,131.3706,4791.0
2025-05-14 09:40:00,132.69,133.02,132.58,132.68,10776.0,131.4498,131.7767,131.3408,131.4399,10776.0
2025-05-14 09:45:00,132.74,132.93,132.7,132.78,5431.0,131.4993,131.6876,131.4597,131.539,5431.0
2025-05-14 09:50:00,132.79,133.19,132.79,133.1,3377.0,131.5489,131.9451,131.5489,131.856,3377.0
2025-05-14 09:55:00,133.06,133.53,133.06,133.25,4643.0,131.8164,132.282,131.8164,132.0046,4643.0
2025-05-14 10:00:00,133.33,133.33,133.01,133.03,5386.0,132.0838,132.0838,131.7668,131.7866,5386.0
2025-05-14 10:05:00,132.97,132.98,132.74,132.94,8725.0,131.7272,131.7371,131.4993,131.6975,8725.0
2025-05-14 10:10:00,132.93,132.99,132.72,132.74,7684.0,131.6876,131.747,131.4795,131.4993,7684.0
2025-05-14 10:15:00,132.72,132.9,132.7,132.85,8649.0,131.4795,131.6579,131.4597,131.6083,8649.0
2025-05-14 10:20:00,132.94,132.96,132.59,132.81,30234.0,131.6975,131.7173,131.3507,131.5687,30234.0
2025-05-14 10:25:00,132.81,133.13,132.79,133.13,6362.0,131.5687,131.8857,131.5489,131.8857,6362.0
2025-05-14 10:30:00,133.17,133.17,132.98,133.13,3455.0,131.9253,131.9253,131.7371,131.8857,3455.0
2025-05-14 10:35:00,133.12,133.35,133.06,133.35,6239.0,131.8758,132.1036,131.8164,132.1036,6239.0
2025-05-14 10:40:00,133.3,133.42,133.21,133.21,9895.0,132.0541,132.173,131.965,131.965,9895.0
2025-05-14 10:45:00,133.21,133.28,133.1,133.19,12854.0,131.965,132.0343,131.856,131.9451,12854.0
2025-05-14 10:50:00,133.28,133.36,133.04,133.08,19919.0,132.0343,132.1136,131.7965,131.8362,19919.0
2025-05-14 10:55:00,133.12,133.24,133.07,133.07,8514.0,131.8758,131.9947,131.8263,131.8263,8514.0
2025-05-14 11:00:00,133.09,133.14,132.9,133.04,16014.0,131.8461,131.8956,131.6579,131.7965,16014.0
2025-05-14 11:05:00,133.02,133.11,132.7,132.83,25037.0,131.7767,131.8659,131.4597,131.5885,25037.0
2025-05-14 11:10:00,132.78,133.0,132.65,132.94,8177.0,131.539,131.7569,131.4102,131.6975,8177.0
2025-05-14 11:15:00,133.01,133.04,132.78,133.04,18778.0,131.7668,131.7965,131.539,131.7965,18778.0
2025-05-14 11:20:00,133.03,133.19,133.02,133.07,6432.0,131.7866,131.9451,131.7767,131.8263,6432.0
2025-05-14 11:25:00,133.06,133.23,133.06,133.18,4173.0,131.8164,131.9848,131.8164,131.9352,4173.0
2025-05-14 11:30:00,133.22,133.39,133.21,133.34,3462.0,131.9749,132.1433,131.965,132.0937,3462.0
2025-05-14 11:35:00,133.34,133.38,133.29,133.36,4590.0,132.0937,132.1334,132.0442,132.1136,4590.0
2025-05-14 11:40:00,133.37,133.39,133.1,133.2,10915.0,132.1235,132.1433,131.856,131.955,10915.0
2025-05-14 11:45:00,133.16,133.28,133.14,133.19,8856.0,131.9154,132.0343,131.8956,131.9451,8856.0
2025-05-14 11:50:00,133.16,133.35,133.16,133.32,11516.0,131.9154,132.1036,131.9154,132.0739,11516.0
2025-05-14 11:55:00,133.32,133.37,133.26,133.37,10429.0,132.0739,132.1235,132.0145,132.1235,10429.0
2025-05-14 12:00:00,133.34,133.48,133.3,133.42,6180.0,132.0937,132.2324,132.0541,132.173,6180.0
2025-05-14 12:05:00,133.44,133.49,133.37,133.43,3349.0,132.1928,132.2423,132.1235,132.1829,3349.0
2025-05-14 12:10:00,133.42,133.43,133.23,133.24,3068.0,132.173,132.1829,131.9848,131.9947,3068.0
2025-05-14 12:15:00,133.25,133.3,133.18,133.27,3695.0,132.0046,132.0541,131.9352,132.0244,3695.0
2025-05-14 12:20:00,133.31,133.55,133.16,133.55,44072.0,132.064,132.3018,131.9154,132.3018,44072.0
2025-05-14 12:25:00,133.56,133.63,133.3,133.3,31775.0,132.3117,132.381,132.0541,132.0541,31775.0
2025-05-14 12:30:00,133.33,133.38,133.32,133.37,4938.0,132.0838,132.1334,132.0739,132.1235,4938.0
2025-05-14 12:35:00,133.38,133.38,133.01,133.06,9417.0,132.1334,132.1334,131.7668,131.8164,9417.0
2025-05-14 12:40:00,133.02,133.02,132.87,132.99,8034.0,131.7767,131.7767,131.6281,131.747,8034.0
2025-05-14 12:45:00,133.01,133.19,133.01,133.18,3993.0,131.7668,131.9451,131.7668,131.9352,3993.0
2025-05-14 12:50:00,133.18,133.27,133.14,133.24,5978.0,131.9352,132.0244,131.8956,131.9947,5978.0
2025-05-14 12:55:00,133.24,133.31,133.18,133.28,3515.0,131.9947,132.064,131.9352,132.0343,3515.0
2025-05-14 13:00:00,133.28,133.48,133.28,133.47,6070.0,132.0343,132.2324,132.0343,132.2225,6070.0
2025-05-14 13:05:00,133.47,133.5,133.42,133.46,4956.0,132.2225,132.2522,132.173,132.2126,4956.0
2025-05-14 13:10:00,133.46,133.53,133.41,133.52,6278.0,132.2126,132.282,132.1631,132.2721,6278.0
2025-05-14 13:15:00,133.52,133.55,133.46,133.53,4228.0,132.2721,132.3018,132.2126,132.282,4228.0
2025-05-14 13:20:00,133.53,133.54,133.43,133.47,4424.0,132.282,132.2919,132.1829,132.2225,4424.0
2025-05-14 13:25:00,133.44,133.56,133.43,133.52,6449.0,132.1928,132.3117,132.1829,132.2721,6449.0
2025-05-14 13:30:00,133.49,133.51,133.42,133.43,4947.0,132.2423,132.2622,132.173,132.1829,4947.0
2025-05-14 13:35:00,133.35,133.45,133.33,133.45,5208.0,132.1036,132.2027,132.0838,132.2027,5208.0
2025-05-14 13:40:00,133.48,133.51,133.42,133.47,6497.0,132.2324,132.2622,132.173,132.2225,6497.0
2025-05-14 13:45:00,133.44,133.44,133.35,133.36,1752.0,132.1928,132.1928,132.1036,132.1136,1752.0
2025-05-14 13:50:00,133.39,133.5,133.37,133.47,6263.0,132.1433,132.2522,132.1235,132.2225,6263.0
2025-05-14 13:55:00,133.45,133.58,133.42,133.56,8747.0,132.2027,132.3315,132.173,132.3117,8747.0
2025-05-14 14:00:00,133.6,133.64,133.58,133.63,6089.0,132.3513,132.3909,132.3315,132.381,6089.0
2025-05-14 14:05:00,133.63,133.77,133.62,133.71,4078.0,132.381,132.5197,132.3711,132.4603,4078.0
2025-05-14 14:10:00,133.7,133.82,133.65,133.78,11147.0,132.4504,132.5693,132.4008,132.5296,11147.0
2025-05-14 14:15:00,133.75,133.85,133.75,133.85,10828.0,132.4999,132.599,132.4999,132.599,10828.0
2025-05-14 14:20:00,133.85,134.02,133.85,133.86,5429.0,132.599,132.7674,132.599,132.6089,5429.0
2025-05-14 14:25:00,133.88,133.99,133.86,133.99,13163.0,132.6287,132.7377,132.6089,132.7377,13163.0
2025-05-14 14:30:00,134.0,134.01,133.88,133.96,22378.0,132.7476,132.7575,132.6287,132.7079,22378.0
2025-05-14 14:35:00,134.0,134.16,134.0,134.05,13827.0,132.7476,132.9061,132.7476,132.7971,13827.0
2025-05-14 14:40:00,134.05,134.15,134.02,134.03,10086.0,132.7971,132.8962,132.7674,132.7773,10086.0
2025-05-14 14:45:00,134.05,134.13,133.99,134.04,7610.0,132.7971,132.8764,132.7377,132.7872,7610.0
2025-05-14 14:50:00,134.04,134.04,133.85,133.97,16444.0,132.7872,132.7872,132.599,132.7179,16444.0
2025-05-14 14:55:00,133.95,134.06,133.95,134.03,8326.0,132.698,132.807,132.698,132.7773,8326.0
2025-05-14 15:00:00,134.03,134.04,133.85,133.86,10930.0,132.7773,132.7872,132.599,132.6089,10930.0
2025-05-14 15:05:00,133.88,133.9,133.77,133.87,11141.0,132.6287,132.6485,132.5197,132.6188,11141.0
2025-05-14 15:10:00,133.87,133.93,133.77,133.84,15993.0,132.6188,132.6782,132.5197,132.5891,15993.0
2025-05-14 15:15:00,133.84,134.01,133.8,133.91,10844.0,132.5891,132.7575,132.5494,132.6584,10844.0
2025-05-14 15:20:00,133.91,133.92,133.8,133.81,14507.0,132.6584,132.6683,132.5494,132.5593,14507.0
2025-05-14 15:25:00,133.77,133.86,133.75,133.84,12650.0,132.5197,132.6089,132.4999,132.5891,12650.0
2025-05-14 15:30:00,133.8,133.86,133.71,133.73,13207.0,132.5494,132.6089,132.4603,132.4801,13207.0
2025-05-14 15:35:00,133.71,133.81,133.67,133.78,15858.0,132.4603,132.5593,132.4207,132.5296,15858.0
2025-05-14 15:40:00,133.77,133.87,133.71,133.73,24592.0,132.5197,132.6188,132.4603,132.4801,24592.0
2025-05-14 15:45:00,133.72,133.84,133.52,133.78,33958.0,132.4702,132.5891,132.2721,132.5296,33958.0
2025-05-14 15:50:00,133.81,133.87,133.6,133.79,59394.0,132.5593,132.6188,132.3513,132.5395,59394.0
2025-05-14 15:55:00,133.81,133.81,133.28,133.54,248241.0,132.5593,132.5593,132.0343,132.2919,248241.0
2025-05-15 09:30:00,134.46,134.46,133.65,134.15,30650.0,133.2033,133.2033,132.4008,132.8962,30650.0
2025-05-15 09:35:00,134.04,134.1,133.81,134.06,7730.0,132.7872,132.8466,132.5593,132.807,7730.0
2025-05-15 09:40:00,134.09,134.44,134.09,134.18,28678.0,132.8367,133.1835,132.8367,132.9259,28678.0
2025-05-15 09:45:00,134.24,134.7,134.23,134.65,29848.0,132.9853,133.441,132.9754,133.3915,29848.0
2025-05-15 09:50:00,134.65,134.88,134.57,134.75,28050.0,133.3915,133.6193,133.3122,133.4906,28050.0
2025-05-15 09:55:00,134.95,135.12,134.85,135.11,5320.0,133.6887,133.8571,133.5896,133.8472,5320.0
2025-05-15 10:00:00,135.17,135.43,134.99,135.23,13788.0,133.9066,134.1642,133.7283,133.9661,13788.0
2025-05-15 10:05:00,135.15,135.6,135.13,135.56,7051.0,133.8868,134.3326,133.867,134.293,7051.0
2025-05-15 10:10:00,135.55,135.86,135.45,135.84,11790.0,134.2831,134.5902,134.184,134.5704,11790.0
2025-05-15 10:15:00,135.94,135.94,135.34,135.42,15427.0,134.6694,134.6694,134.075,134.1543,15427.0
2025-05-15 10:20:00,135.38,135.63,135.19,135.47,21521.0,134.1147,134.3623,133.9264,134.2038,21521.0
2025-05-15 10:25:00,135.5,135.61,135.39,135.54,44700.0,134.2336,134.3425,134.1246,134.2732,44700.0
2025-05-15 10:30:00,135.6,135.92,135.57,135.86,9823.0,134.3326,134.6496,134.3029,134.5902,9823.0
2025-05-15 10:35:00,135.86,136.05,135.79,135.97,8175.0,134.5902,134.7784,134.5208,134.6992,8175.0
2025-05-15 10:40:00,136.01,136.06,135.59,135.73,5946.0,134.7388,134.7883,134.3227,134.4614,5946.0
2025-05-15 10:45:00,135.66,135.85,135.59,135.85,3745.0,134.3921,134.5803,134.3227,134.5803,3745.0
2025-05-15 10:50:00,135.73,135.83,135.65,135.76,5950.0,134.4614,134.5605,134.3821,134.4911,5950.0
2025-05-15 10:55:00,135.68,135.8,135.56,135.64,11248.0,134.4119,134.5307,134.293,134.3722,11248.0
2025-05-15 11:00:00,135.7,135.72,135.49,135.59,3975.0,134.4317,134.4515,134.2236,134.3227,3975.0
2025-05-15 11:05:00,135.59,135.69,135.49,135.5,4644.0,134.3227,134.4218,134.2236,134.2336,4644.0
2025-05-15 11:10:00,135.55,135.93,135.55,135.92,10985.0,134.2831,134.6595,134.2831,134.6496,10985.0
2025-05-15 11:15:00,135.93,136.0,135.79,135.81,10684.0,134.6595,134.7289,134.5208,134.5407,10684.0
2025-05-15 11:20:00,135.86,136.12,135.79,135.98,10326.0,134.5902,134.8478,134.5208,134.7091,10326.0
2025-05-15 11:25:00,136.05,136.08,135.93,135.99,17900.0,134.7784,134.8081,134.6595,134.719,17900.0
2025-05-15 11:30:00,136.0,136.11,135.95,136.0,14933.0,134.7289,134.8378,134.6793,134.7289,14933.0
2025-05-15 11:35:00,136.09,136.12,136.0,136.1,6353.0,134.818,134.8478,134.7289,134.8279,6353.0
2025-05-15 11:40:00,136.08,136.21,135.99,136.21,16273.0,134.8081,134.9369,134.719,134.9369,16273.0
2025-05-15 11:45:00,136.19,136.3,136.1,136.2,27710.0,134.9171,135.0261,134.8279,134.927,27710.0
2025-05-15 11:50:00,136.17,136.21,136.07,136.17,18352.0,134.8973,134.9369,134.7982,134.8973,18352.0
2025-05-15 11:55:00,136.14,136.28,136.13,136.24,7798.0,134.8676,135.0063,134.8577,134.9666,7798.0
2025-05-15 12:00:00,136.28,136.39,136.21,136.39,23876.0,135.0063,135.1152,134.9369,135.1152,23876.0
2025-05-15 12:05:00,136.39,136.45,136.31,136.36,9116.0,135.1152,135.1747,135.036,135.0855,9116.0
2025-05-15 12:10:00,136.37,136.46,136.3,136.44,15897.0,135.0954,135.1846,135.0261,135.1648,15897.0
2025-05-15 12:15:00,136.45,136.5,136.28,136.38,45355.0,135.1747,135.2242,135.0063,135.1053,45355.0
2025-05-15 12:20:00,136.35,136.56,136.35,136.49,16590.0,135.0756,135.2836,135.0756,135.2143,16590.0
2025-05-15 12:25:00,136.49,136.53,136.34,136.34,8390.0,135.2143,135.2539,135.0657,135.0657,8390.0
2025-05-15 12:30:00,136.33,136.44,136.3,136.35,18733.0,135.0558,135.1648,135.0261,135.0756,18733.0
2025-05-15 12:35:00,136.32,136.32,136.06,136.16,47775.0,135.0459,135.0459,134.7883,134.8874,47775.0
2025-05-15 12:40:00,136.14,136.21,136.03,136.07,20896.0,134.8676,134.9369,134.7586,134.7982,20896.0
2025-05-15 12:45:00,136.07,136.1,135.98,136.0,13558.0,134.7982,134.8279,134.7091,134.7289,13558.0
2025-05-15 12:50:00,135.96,136.15,135.96,136.1,6256.0,134.6893,134.8775,134.6893,134.8279,6256.0
2025-05-15 12:55:00,136.14,136.22,136.05,136.14,7175.0,134.8676,134.9468,134.7784,134.8676,7175.0
2025-05-15 13:00:00,136.18,136.38,136.18,136.38,8470.0,134.9072,135.1053,134.9072,135.1053,8470.0
2025-05-15 13:05:00,136.35,136.45,136.34,136.37,6463.0,135.0756,135.1747,135.0657,135.0954,6463.0
2025-05-15 13:10:00,136.34,136.4,136.27,136.27,9572.0,135.0657,135.1251,134.9964,134.9964,9572.0
2025-05-15 13:15:00,136.27,136.37,136.24,136.29,11054.0,134.9964,135.0954,134.9666,135.0162,11054.0
2025-05-15 13:20:00,136.24,136.42,136.2,136.42,10991.0,134.9666,135.145,134.927,135.145,10991.0
2025-05-15 13:25:00,136.39,136.39,136.14,136.18,11458.0,135.1152,135.1152,134.8676,134.9072,11458.0
2025-05-15 13:30:00,136.2,136.2,136.12,136.16,9689.0,134.927,134.927,134.8478,134.8874,9689.0
2025-05-15 13:35:00,136.16,136.22,136.04,136.11,16391.0,134.8874,134.9468,134.7685,134.8378,16391.0
2025-05-15 13:40:00,136.08,136.18,136.07,136.18,6357.0,134.8081,134.9072,134.7982,134.9072,6357.0
2025-05-15 13:45:00,136.16,136.34,136.14,136.26,15944.0,134.8874,135.0657,134.8676,134.9864,15944.0
2025-05-15 13:50:00,136.29,136.33,136.17,136.3,13149.0,135.0162,135.0558,134.8973,135.0261,13149.0
2025-05-15 13:55:00,136.28,136.32,136.21,136.25,16064.0,135.0063,135.0459,134.9369,134.9765,16064.0
2025-05-15 14:00:00,136.25,136.27,136.16,136.26,14767.0,134.9765,134.9964,134.8874,134.9864,14767.0
2025-05-15 14:05:00,136.28,136.31,136.2,136.23,10395.0,135.0063,135.036,134.927,134.9567,10395.0
2025-05-15 14:10:00,136.18,136.26,136.13,136.26,8342.0,134.9072,134.9864,134.8577,134.9864,8342.0
2025-05-15 14:15:00,136.26,136.47,136.24,136.46,10450.0,134.9864,135.1945,134.9666,135.1846,10450.0
2025-05-15 14:20:00,136.47,136.57,136.47,136.53,9488.0,135.1945,135.2936,135.1945,135.2539,9488.0
2025-05-15 14:25:00,136.53,136.57,136.45,136.49,38604.0,135.2539,135.2936,135.1747,135.2143,38604.0
2025-05-15 14:30:00,136.5,136.64,136.46,136.64,11834.0,135.2242,135.3629,135.1846,135.3629,11834.0
2025-05-15 14:35:00,136.65,136.79,136.62,136.69,18558.0,135.3728,135.5115,135.3431,135.4124,18558.0
2025-05-15 14:40:00,136.66,136.74,136.63,136.72,17644.0,135.3827,135.462,135.353,135.4421,17644.0
2025-05-15 14:45:00,136.72,136.75,136.66,136.68,18303.0,135.4421,135.4719,135.3827,135.4025,18303.0
2025-05-15 14:50:00,136.7,136.85,136.63,136.85,51693.0,135.4223,135.5709,135.353,135.5709,51693.0
2025-05-15 14:55:00,136.82,136.98,136.82,136.88,17654.0,135.5412,135.6997,135.5412,135.6007,17654.0
2025-05-15 15:00:00,136.86,136.9,136.74,136.85,15919.0,135.5808,135.6205,135.462,135.5709,15919.0
2025-05-15 15:05:00,136.88,136.94,136.84,136.92,18471.0,135.6007,135.6601,135.561,135.6403,18471.0
2025-05-15 15:10:00,136.94,136.98,136.7,136.78,19595.0,135.6601,135.6997,135.4223,135.5016,19595.0
2025-05-15 15:15:00,136.8,137.04,136.78,137.01,17103.0,135.5214,135.7592,135.5016,135.7294,17103.0
2025-05-15 15:20:00,137.01,137.2,137.01,137.12,21164.0,135.7294,135.9177,135.7294,135.8384,21164.0
2025-05-15 15:25:00,137.12,137.27,137.08,137.23,18896.0,135.8384,135.987,135.7988,135.9474,18896.0
2025-05-15 15:30:00,137.24,137.3,137.18,137.25,14471.0,135.9573,136.0167,135.8978,135.9672,14471.0
2025-05-15 15:35:00,137.23,137.25,137.12,137.16,19271.0,135.9474,135.9672,135.8384,135.878,19271.0
2025-05-15 15:40:00,137.16,137.18,137.02,137.15,23034.0,135.878,135.8978,135.7393,135.8681,23034.0
2025-05-15 15:45:00,137.16,137.16,136.93,136.95,43294.0,135.878,135.878,135.6502,135.67,43294.0
2025-05-15 15:50:00,136.92,137.11,136.86,137.03,74078.0,135.6403,135.8285,135.5808,135.7493,74078.0
2025-05-15 15:55:00,137.07,137.47,137.03,137.38,186300.0,135.7889,136.1851,135.7493,136.096,186300.0
2025-05-16 09:30:00,137.66,137.66,137.04,137.32,97096.0,136.3734,136.3734,135.7592,136.0365,97096.0
2025-05-16 09:35:00,137.55,137.99,137.4,137.42,23950.0,136.2644,136.7003,136.1158,136.1356,23950.0
2025-05-16 09:40:00,137.5,137.79,137.5,137.71,4992.0,136.2149,136.5021,136.2149,136.4229,4992.0
2025-05-16 09:45:00,137.69,137.91,137.64,137.91,7006.0,136.4031,136.621,136.3535,136.621,7006.0
2025-05-16 09:50:00,137.83,137.96,137.6,137.65,19755.0,136.5418,136.6706,136.3139,136.3635,19755.0
2025-05-16 09:55:00,137.71,137.76,137.54,137.66,10545.0,136.4229,136.4724,136.2545,136.3734,10545.0
2025-05-16 10:00:00,137.6,137.68,137.43,137.55,8091.0,136.3139,136.3932,136.1455,136.2644,8091.0
2025-05-16 10:05:00,137.54,137.79,137.54,137.79,5220.0,136.2545,136.5021,136.2545,136.5021,5220.0
2025-05-16 10:10:00,137.67,137.82,137.53,137.53,6404.0,136.3833,136.5319,136.2446,136.2446,6404.0
2025-05-16 10:15:00,137.59,137.65,137.47,137.47,1984.0,136.304,136.3635,136.1851,136.1851,1984.0
2025-05-16 10:20:00,137.54,137.77,137.49,137.68,4833.0,136.2545,136.4823,136.205,136.3932,4833.0
2025-05-16 10:25:00,137.68,137.68,137.52,137.61,2500.0,136.3932,136.3932,136.2347,136.3238,2500.0
2025-05-16 10:30:00,137.61,138.06,137.61,137.98,7381.0,136.3238,136.7696,136.3238,136.6904,7381.0
2025-05-16 10:35:00,137.98,138.22,137.97,138.02,6921.0,136.6904,136.9281,136.6805,136.73,6921.0
2025-05-16 10:40:00,138.1,138.26,138.1,138.2,4980.0,136.8093,136.9678,136.8093,136.9083,4980.0
2025-05-16 10:45:00,138.19,138.27,137.85,137.85,2253.0,136.8984,136.9777,136.5616,136.5616,2253.0
2025-05-16 10:50:00,137.92,137.92,137.79,137.89,3525.0,136.6309,136.6309,136.5021,136.6012,3525.0
2025-05-16 10:55:00,137.9,137.9,137.72,137.77,4681.0,136.6111,136.6111,136.4328,136.4823,4681.0
2025-05-16 11:00:00,137.72,137.81,137.67,137.8,3997.0,136.4328,136.522,136.3833,136.5121,3997.0
2025-05-16 11:05:00,137.78,138.0,137.78,137.94,6745.0,136.4922,136.7102,136.4922,136.6507,6745.0
2025-05-16 11:10:00,137.97,137.98,137.82,137.9,9852.0,136.6805,136.6904,136.5319,136.6111,9852.0
2025-05-16 11:15:00,137.96,138.02,137.89,137.97,3447.0,136.6706,136.73,136.6012,136.6805,3447.0
2025-05-16 11:20:00,138.0,138.02,137.82,137.86,5128.0,136.7102,136.73,136.5319,136.5715,5128.0
2025-05-16 11:25:00,137.85,137.96,137.84,137.84,6279.0,136.5616,136.6706,136.5517,136.5517,6279.0
2025-05-16 11:30:00,137.9,137.9,137.67,137.67,6802.0,136.6111,136.6111,136.3833,136.3833,6802.0
2025-05-16 11:35:00,137.76,137.92,137.73,137.92,6817.0,136.4724,136.6309,136.4427,136.6309,6817.0
2025-05-16 11:40:00,137.89,137.89,137.72,137.79,3923.0,136.6012,136.6012,136.4328,136.5021,3923.0
2025-05-16 11:45:00,137.81,137.84,137.7,137.8,3245.0,136.522,136.5517,136.413,136.5121,3245.0
2025-05-16 11:50:00,137.78,137.92,137.77,137.91,2874.0,136.4922,136.6309,136.4823,136.621,2874.0
2025-05-16 11:55:00,137.9,137.99,137.86,137.99,3104.0,136.6111,136.7003,136.5715,136.7003,3104.0
2025-05-16 12:00:00,137.99,138.16,137.99,138.09,2968.0,136.7003,136.8687,136.7003,136.7993,2968.0
2025-05-16 12:05:00,138.13,138.14,138.06,138.11,3192.0,136.839,136.8489,136.7696,136.8192,3192.0
2025-05-16 12:10:00,138.12,138.25,138.09,138.19,5845.0,136.8291,136.9578,136.7993,136.8984,5845.0
2025-05-16 12:15:00,138.2,138.2,138.08,138.13,2626.0,136.9083,136.9083,136.7894,136.839,2626.0
2025-05-16 12:20:00,138.06,138.24,138.06,138.24,4273.0,136.7696,136.9479,136.7696,136.9479,4273.0
2025-05-16 12:25:00,138.26,138.35,138.22,138.35,3354.0,136.9678,137.0569,136.9281,137.0569,3354.0
2025-05-16 12:30:00,138.37,138.37,138.24,138.3,4142.0,137.0767,137.0767,136.9479,137.0074,4142.0
2025-05-16 12:35:00,138.31,138.35,138.28,138.35,839.0,137.0173,137.0569,136.9876,137.0569,839.0
2025-05-16 12:40:00,138.31,138.37,138.3,138.32,3495.0,137.0173,137.0767,137.0074,137.0272,3495.0
2025-05-16 12:45:00,138.3,138.39,138.26,138.26,3568.0,137.0074,137.0965,136.9678,136.9678,3568.0
2025-05-16 12:50:00,138.26,138.3,138.23,138.23,2587.0,136.9678,137.0074,136.938,136.938,2587.0
2025-05-16 12:55:00,138.29,138.29,138.21,138.29,3720.0,136.9975,136.9975,136.9182,136.9975,3720.0
2025-05-16 13:00:00,138.28,138.42,138.26,138.42,4537.0,136.9876,137.1263,136.9678,137.1263,4537.0
2025-05-16 13:05:00,138.37,138.37,138.33,138.33,1431.0,137.0767,137.0767,137.0371,137.0371,1431.0
2025-05-16 13:10:00,138.29,138.33,138.15,138.16,4341.0,136.9975,137.0371,136.8588,136.8687,4341.0
2025-05-16 13:15:00,138.14,138.33,138.13,138.25,3121.0,136.8489,137.0371,136.839,136.9578,3121.0
2025-05-16 13:20:00,138.25,138.36,138.22,138.24,5168.0,136.9578,137.0668,136.9281,136.9479,5168.0
2025-05-16 13:25:00,138.23,138.26,138.18,138.21,2403.0,136.938,136.9678,136.8885,136.9182,2403.0
2025-05-16 13:30:00,138.22,138.32,138.2,138.28,4182.0,136.9281,137.0272,136.9083,136.9876,4182.0
2025-05-16 13:35:00,138.28,138.35,138.27,138.31,3919.0,136.9876,137.0569,136.9777,137.0173,3919.0
2025-05-16 13:40:00,138.29,138.4,138.29,138.33,4878.0,136.9975,137.1064,136.9975,137.0371,4878.0
2025-05-16 13:45:00,138.37,138.38,138.27,138.33,4047.0,137.0767,137.0866,136.9777,137.0371,4047.0
2025-05-16 13:50:00,138.34,138.49,138.34,138.4,8146.0,137.047,137.1956,137.047,137.1064,8146.0
2025-05-16 13:55:00,138.4,138.46,138.34,138.45,4030.0,137.1064,137.1659,137.047,137.156,4030.0
2025-05-16 14:00:00,138.43,138.67,138.4,138.61,43489.0,137.1362,137.3739,137.1064,137.3145,43489.0
2025-05-16 14:05:00,138.62,138.67,138.49,138.67,29722.0,137.3244,137.3739,137.1956,137.3739,29722.0
2025-05-16 14:10:00,138.64,138.66,138.6,138.63,7125.0,137.3442,137.364,137.3046,137.3343,7125.0
2025-05-16 14:15:00,138.59,138.67,138.59,138.65,4955.0,137.2947,137.3739,137.2947,137.3541,4955.0
2025-05-16 14:20:00,138.65,138.73,138.58,138.66,11487.0,137.3541,137.4334,137.2848,137.364,11487.0
2025-05-16 14:25:00,138.68,138.73,138.63,138.69,8214.0,137.3838,137.4334,137.3343,137.3937,8214.0
2025-05-16 14:30:00,138.69,138.71,138.57,138.64,8400.0,137.3937,137.4135,137.2749,137.3442,8400.0
2025-05-16 14:35:00,138.63,138.67,138.58,138.65,6390.0,137.3343,137.3739,137.2848,137.3541,6390.0
2025-05-16 14:40:00,138.67,138.69,138.65,138.66,6531.0,137.3739,137.3937,137.3541,137.364,6531.0
2025-05-16 14:45:00,138.63,138.67,138.58,138.6,8927.0,137.3343,137.3739,137.2848,137.3046,8927.0
2025-05-16 14:50:00,138.59,138.69,138.59,138.64,5676.0,137.2947,137.3937,137.2947,137.3442,5676.0
2025-05-16 14:55:00,138.66,138.76,138.61,138.66,6765.0,137.364,137.4631,137.3145,137.364,6765.0
2025-05-16 15:00:00,138.66,138.74,138.64,138.74,6787.0,137.364,137.4433,137.3442,137.4433,6787.0
2025-05-16 15:05:00,138.74,138.78,138.68,138.78,8173.0,137.4433,137.4829,137.3838,137.4829,8173.0
2025-05-16 15:10:00,138.78,138.91,138.77,138.87,14248.0,137.4829,137.6117,137.473,137.5721,14248.0
2025-05-16 15:15:00,138.87,138.93,138.79,138.92,11997.0,137.5721,137.6315,137.4928,137.6216,11997.0
2025-05-16 15:20:00,138.92,138.99,138.9,138.97,11638.0,137.6216,137.6909,137.6018,137.6711,11638.0
2025-05-16 15:25:00,138.97,139.17,138.95,139.13,48850.0,137.6711,137.8692,137.6513,137.8296,48850.0
2025-05-16 15:30:00,139.07,139.1,138.92,139.05,39396.0,137.7702,137.7999,137.6216,137.7504,39396.0
2025-05-16 15:35:00,139.06,139.1,138.99,138.99,18011.0,137.7603,137.7999,137.6909,137.6909,18011.0
2025-05-16 15:40:00,138.98,139.15,138.98,139.09,13633.0,137.681,137.8494,137.681,137.79,13633.0
2025-05-16 15:45:00,139.07,139.17,138.98,139.09,18762.0,137.7702,137.8692,137.681,137.79,18762.0
2025-05-16 15:50:00,139.06,139.31,139.0,139.24,38490.0,137.7603,138.0079,137.7008,137.9386,38490.0
2025-05-16 15:55:00,139.21,139.35,139.04,139.1,182887.0,137.9089,138.0476,137.7405,137.7999,182887.0
2025-05-19 09:30:00,141.1,143.26,140.39,140.93,213253.0,139.7812,141.921,139.0778,139.6128,213253.0
2025-05-19 09:35:00,140.93,141.36,140.52,140.77,29697.0,139.6128,140.0388,139.2066,139.4543,29697.0
2025-05-19 09:40:00,140.77,140.94,140.3,140.31,33442.0,139.4543,139.6227,138.9887,138.9986,33442.0
2025-05-19 09:45:00,140.34,140.34,139.91,140.05,31693.0,139.0283,139.0283,138.6023,138.741,31693.0
2025-05-19 09:50:00,140.0,140.42,139.64,140.28,25653.0,138.6915,139.1076,138.3349,138.9689,25653.0
2025-05-19 09:55:00,140.28,140.66,140.04,140.53,28899.0,138.9689,139.3453,138.7311,139.2165,28899.0
2025-05-19 10:00:00,140.53,140.83,140.4,140.41,45543.0,139.2165,139.5137,139.0878,139.0977,45543.0
2025-05-19 10:05:00,140.41,140.52,140.27,140.27,22203.0,139.0977,139.2066,138.959,138.959,22203.0
2025-05-19 10:10:00,140.29,140.32,140.07,140.24,14953.0,138.9788,139.0085,138.7608,138.9292,14953.0
2025-05-19 10:15:00,140.29,140.39,140.2,140.33,12438.0,138.9788,139.0778,138.8896,139.0184,12438.0
2025-05-19 10:20:00,140.36,140.48,140.33,140.46,9248.0,139.0481,139.167,139.0184,139.1472,9248.0
2025-05-19 10:25:00,140.48,140.79,140.43,140.79,15040.0,139.167,139.4741,139.1175,139.4741,15040.0
2025-05-19 10:30:00,140.79,140.98,140.7,140.78,37355.0,139.4741,139.6623,139.3849,139.4642,37355.0
2025-05-19 10:35:00,140.75,140.79,140.59,140.68,26417.0,139.4345,139.4741,139.276,139.3651,26417.0
2025-05-19 10:40:00,140.65,140.77,140.6,140.64,16515.0,139.3354,139.4543,139.2859,139.3255,16515.0
2025-05-19 10:45:00,140.64,140.76,140.56,140.73,33245.0,139.3255,139.4444,139.2463,139.4147,33245.0
2025-05-19 10:50:00,140.74,140.77,140.59,140.67,16935.0,139.4246,139.4543,139.276,139.3552,16935.0
2025-05-19 10:55:00,140.68,140.77,140.64,140.71,18347.0,139.3651,139.4543,139.3255,139.3949,18347.0
2025-05-19 11:00:00,140.71,140.85,140.58,140.61,19613.0,139.3949,139.5335,139.2661,139.2958,19613.0
2025-05-19 11:05:00,140.61,140.66,140.54,140.65,14344.0,139.2958,139.3453,139.2264,139.3354,14344.0
2025-05-19 11:10:00,140.66,140.67,140.41,140.54,28645.0,139.3453,139.3552,139.0977,139.2264,28645.0
2025-05-19 11:15:00,140.57,140.8,140.52,140.8,8630.0,139.2562,139.484,139.2066,139.484,8630.0
2025-05-19 11:20:00,140.8,140.8,140.63,140.68,18273.0,139.484,139.484,139.3156,139.3651,18273.0
2025-05-19 11:25:00,140.72,140.78,140.59,140.63,19359.0,139.4048,139.4642,139.276,139.3156,19359.0
2025-05-19 11:30:00,140.56,140.62,140.47,140.49,7730.0,139.2463,139.3057,139.1571,139.1769,7730.0
2025-05-19 11:35:00,140.49,140.53,140.42,140.47,13739.0,139.1769,139.2165,139.1076,139.1571,13739.0
2025-05-19 11:40:00,140.5,140.66,140.45,140.64,9517.0,139.1868,139.3453,139.1373,139.3255,9517.0
2025-05-19 11:45:00,140.66,140.73,140.62,140.69,4695.0,139.3453,139.4147,139.3057,139.375,4695.0
2025-05-19 11:50:00,140.68,140.74,140.64,140.7,11470.0,139.3651,139.4246,139.3255,139.3849,11470.0
2025-05-19 11:55:00,140.7,140.74,140.48,140.48,7646.0,139.3849,139.4246,139.167,139.167,7646.0
2025-05-19 12:00:00,140.52,140.56,140.48,140.55,15024.0,139.2066,139.2463,139.167,139.2364,15024.0
2025-05-19 12:05:00,140.54,140.66,140.52,140.66,11027.0,139.2264,139.3453,139.2066,139.3453,11027.0
2025-05-19 12:10:00,140.63,140.69,140.62,140.65,23573.0,139.3156,139.375,139.3057,139.3354,23573.0
2025-05-19 12:15:00,140.66,140.7,140.6,140.62,9213.0,139.3453,139.3849,139.2859,139.3057,9213.0
2025-05-19 12:20:00,140.61,140.67,140.54,140.67,6405.0,139.2958,139.3552,139.2264,139.3552,6405.0
2025-05-19 12:25:00,140.67,140.7,140.45,140.46,15920.0,139.3552,139.3849,139.1373,139.1472,15920.0
2025-05-19 12:30:00,140.45,140.53,140.36,140.49,11775.0,139.1373,139.2165,139.0481,139.1769,11775.0
2025-05-19 12:35:00,140.49,140.49,140.34,140.38,8255.0,139.1769,139.1769,139.0283,139.0679,8255.0
2025-05-19 12:40:00,140.4,140.44,140.29,140.34,13504.0,139.0878,139.1274,138.9788,139.0283,13504.0
2025-05-19 12:45:00,140.4,140.51,140.38,140.49,4809.0,139.0878,139.1967,139.0679,139.1769,4809.0
2025-05-19 12:50:00,140.52,140.56,140.46,140.54,5950.0,139.2066,139.2463,139.1472,139.2264,5950.0
2025-05-19 12:55:00,140.54,140.64,140.5,140.64,10644.0,139.2264,139.3255,139.1868,139.3255,10644.0
2025-05-19 13:00:00,140.64,140.74,140.63,140.72,13652.0,139.3255,139.4246,139.3156,139.4048,13652.0
2025-05-19 13:05:00,140.72,140.73,140.57,140.67,7018.0,139.4048,139.4147,139.2562,139.3552,7018.0
2025-05-19 13:10:00,140.65,140.69,140.61,140.63,7871.0,139.3354,139.375,139.2958,139.3156,7871.0
2025-05-19 13:15:00,140.6,140.65,140.55,140.65,8050.0,139.2859,139.3354,139.2364,139.3354,8050.0
2025-05-19 13:20:00,140.65,140.67,140.56,140.62,15987.0,139.3354,139.3552,139.2463,139.3057,15987.0
2025-05-19 13:25:00,140.65,140.72,140.61,140.71,6787.0,139.3354,139.4048,139.2958,139.3949,6787.0
2025-05-19 13:30:00,140.72,140.77,140.62,140.62,26516.0,139.4048,139.4543,139.3057,139.3057,26516.0
2025-05-19 13:35:00,140.61,140.61,140.45,140.46,4175.0,139.2958,139.2958,139.1373,139.1472,4175.0
2025-05-19 13:40:00,140.49,140.59,140.43,140.58,12801.0,139.1769,139.276,139.1175,139.2661,12801.0
2025-05-19 13:45:00,140.57,140.57,140.43,140.47,11337.0,139.2562,139.2562,139.1175,139.1571,11337.0
2025-05-19 13:50:00,140.44,140.46,140.24,140.32,6578.0,139.1274,139.1472,138.9292,139.0085,6578.0
2025-05-19 13:55:00,140.32,140.42,140.32,140.33,12685.0,139.0085,139.1076,139.0085,139.0184,12685.0
2025-05-19 14:00:00,140.34,140.41,140.28,140.3,10442.0,139.0283,139.0977,138.9689,138.9887,10442.0
2025-05-19 14:05:00,140.27,140.27,140.1,140.23,13240.0,138.959,138.959,138.7906,138.9193,13240.0
2025-05-19 14:10:00,140.23,140.28,140.16,140.19,9640.0,138.9193,138.9689,138.85,138.8797,9640.0
2025-05-19 14:15:00,140.16,140.19,140.07,140.1,12004.0,138.85,138.8797,138.7608,138.7906,12004.0
2025-05-19 14:20:00,140.07,140.18,140.07,140.09,12090.0,138.7608,138.8698,138.7608,138.7807,12090.0
2025-05-19 14:25:00,140.09,140.16,140.07,140.14,7624.0,138.7807,138.85,138.7608,138.8302,7624.0
2025-05-19 14:30:00,140.14,140.24,140.13,140.2,14453.0,138.8302,138.9292,138.8203,138.8896,14453.0
2025-05-19 14:35:00,140.21,140.27,140.18,140.2,7741.0,138.8995,138.959,138.8698,138.8896,7741.0
2025-05-19 14:40:00,140.16,140.27,140.12,140.25,28670.0,138.85,138.959,138.8104,138.9392,28670.0
2025-05-19 14:45:00,140.28,140.28,140.19,140.22,9897.0,138.9689,138.9689,138.8797,138.9094,9897.0
2025-05-19 14:50:00,140.21,140.31,140.19,140.29,14569.0,138.8995,138.9986,138.8797,138.9788,14569.0
2025-05-19 14:55:00,140.27,140.29,140.2,140.22,12682.0,138.959,138.9788,138.8896,138.9094,12682.0
2025-05-19 15:00:00,140.26,140.33,140.18,140.27,19464.0,138.9491,139.0184,138.8698,138.959,19464.0
2025-05-19 15:05:00,140.23,140.3,140.2,140.3,13476.0,138.9193,138.9887,138.8896,138.9887,13476.0
2025-05-19 15:10:00,140.3,140.3,140.17,140.18,10856.0,138.9887,138.9887,138.8599,138.8698,10856.0
2025-05-19 15:15:00,140.18,140.22,139.99,139.99,18968.0,138.8698,138.9094,138.6816,138.6816,18968.0
2025-05-19 15:20:00,140.03,140.08,140.01,140.08,14736.0,138.7212,138.7707,138.7014,138.7707,14736.0
2025-05-19 15:25:00,140.06,140.16,140.0,140.16,17078.0,138.7509,138.85,138.6915,138.85,17078.0
2025-05-19 15:30:00,140.15,140.19,139.97,140.02,25110.0,138.8401,138.8797,138.6618,138.7113,25110.0
2025-05-19 15:35:00,140.02,140.14,139.99,140.11,15916.0,138.7113,138.8302,138.6816,138.8005,15916.0
2025-05-19 15:40:00,140.11,140.24,140.1,140.2,26692.0,138.8005,138.9292,138.7906,138.8896,26692.0
2025-05-19 15:45:00,140.2,140.44,140.2,140.42,33053.0,138.8896,139.1274,138.8896,139.1076,33053.0
2025-05-19 15:50:00,140.42,140.6,140.35,140.49,75324.0,139.1076,139.2859,139.0382,139.1769,75324.0
2025-05-19 15:55:00,140.5,140.97,140.46,140.81,251843.0,139.1868,139.6524,139.1472,139.4939,251843.0
2025-05-20 09:30:00,140.76,141.0,140.35,140.79,36601.0,139.4444,139.6821,139.0382,139.4741,36601.0
2025-05-20 09:35:00,140.69,140.83,140.54,140.75,5352.0,139.375,139.5137,139.2264,139.4345,5352.0
2025-05-20 09:40:00,140.9,140.9,140.43,140.79,7049.0,139.5831,139.5831,139.1175,139.4741,7049.0
2025-05-20 09:45:00,140.79,140.94,140.68,140.82,12265.0,139.4741,139.6227,139.3651,139.5038,12265.0
2025-05-20 09:50:00,140.87,141.07,140.76,140.96,11472.0,139.5534,139.7515,139.4444,139.6425,11472.0
2025-05-20 09:55:00,140.94,141.35,140.92,141.27,9735.0,139.6227,140.0289,139.6029,139.9496,9735.0
2025-05-20 10:00:00,141.29,141.3,140.94,141.14,11947.0,139.9694,139.9793,139.6227,139.8208,11947.0
2025-05-20 10:05:00,141.18,141.49,141.04,141.28,22426.0,139.8605,140.1676,139.7218,139.9595,22426.0
2025-05-20 10:10:00,141.25,141.3,141.12,141.26,7091.0,139.9298,139.9793,139.801,139.9397,7091.0
2025-05-20 10:15:00,141.26,141.32,141.02,141.23,16770.0,139.9397,139.9992,139.702,139.91,16770.0
2025-05-20 10:20:00,141.23,141.39,141.19,141.19,4463.0,139.91,140.0685,139.8704,139.8704,4463.0
2025-05-20 10:25:00,141.15,141.48,141.15,141.45,12284.0,139.8307,140.1577,139.8307,140.1279,12284.0
2025-05-20 10:30:00,141.5,141.66,141.46,141.49,6876.0,140.1775,140.336,140.1378,140.1676,6876.0
2025-05-20 10:35:00,141.5,141.58,141.46,141.55,9541.0,140.1775,140.2567,140.1378,140.227,9541.0
2025-05-20 10:40:00,141.55,141.66,141.53,141.64,8674.0,140.227,140.336,140.2072,140.3162,8674.0
2025-05-20 10:45:00,141.62,141.66,141.55,141.62,6682.0,140.2964,140.336,140.227,140.2964,6682.0
2025-05-20 10:50:00,141.63,141.68,141.41,141.44,10365.0,140.3063,140.3558,140.0883,140.118,10365.0
2025-05-20 10:55:00,141.44,141.46,141.17,141.28,22921.0,140.118,140.1378,139.8506,139.9595,22921.0
2025-05-20 11:00:00,141.27,141.32,141.01,141.05,27958.0,139.9496,139.9992,139.6921,139.7317,27958.0
2025-05-20 11:05:00,141.05,141.24,140.94,141.24,32185.0,139.7317,139.9199,139.6227,139.9199,32185.0
2025-05-20 11:10:00,141.26,141.34,141.08,141.11,19458.0,139.9397,140.019,139.7614,139.7911,19458.0
2025-05-20 11:15:00,141.11,141.21,140.88,140.92,18400.0,139.7911,139.8902,139.5633,139.6029,18400.0
2025-05-20 11:20:00,140.98,141.33,140.98,141.13,19038.0,139.6623,140.0091,139.6623,139.8109,19038.0
2025-05-20 11:25:00,141.14,141.41,141.13,141.33,8763.0,139.8208,140.0883,139.8109,140.0091,8763.0
2025-05-20 11:30:00,141.34,141.34,141.13,141.13,6975.0,140.019,140.019,139.8109,139.8109,6975.0
2025-05-20 11:35:00,141.12,141.18,140.98,141.03,7729.0,139.801,139.8605,139.6623,139.7119,7729.0
2025-05-20 11:40:00,141.1,141.1,141.02,141.03,3085.0,139.7812,139.7812,139.702,139.7119,3085.0
2025-05-20 11:45:00,140.97,140.97,140.83,140.83,7363.0,139.6524,139.6524,139.5137,139.5137,7363.0
2025-05-20 11:50:00,140.84,140.97,140.79,140.89,21453.0,139.5236,139.6524,139.4741,139.5732,21453.0
2025-05-20 11:55:00,140.9,141.07,140.84,141.07,6756.0,139.5831,139.7515,139.5236,139.7515,6756.0
2025-05-20 12:00:00,141.03,141.18,140.98,141.0,9386.0,139.7119,139.8605,139.6623,139.6821,9386.0
2025-05-20 12:05:00,141.0,141.16,140.99,141.09,15493.0,139.6821,139.8406,139.6722,139.7713,15493.0
2025-05-20 12:10:00,141.06,141.1,140.93,140.95,8478.0,139.7416,139.7812,139.6128,139.6326,8478.0
2025-05-20 12:15:00,140.95,141.02,140.89,140.92,11574.0,139.6326,139.702,139.5732,139.6029,11574.0
2025-05-20 12:20:00,140.88,140.97,140.87,140.92,6504.0,139.5633,139.6524,139.5534,139.6029,6504.0
2025-05-20 12:25:00,140.92,140.93,140.82,140.87,8695.0,139.6029,139.6128,139.5038,139.5534,8695.0
2025-05-20 12:30:00,140.86,141.02,140.85,141.0,9818.0,139.5435,139.702,139.5335,139.6821,9818.0
2025-05-20 12:35:00,140.96,141.09,140.92,141.09,6056.0,139.6425,139.7713,139.6029,139.7713,6056.0
2025-05-20 12:40:00,141.06,141.16,141.06,141.08,5502.0,139.7416,139.8406,139.7416,139.7614,5502.0
2025-05-20 12:45:00,141.09,141.12,140.99,141.0,3702.0,139.7713,139.801,139.6722,139.6821,3702.0
2025-05-20 12:50:00,141.01,141.06,140.98,141.06,9335.0,139.6921,139.7416,139.6623,139.7416,9335.0
2025-05-20 12:55:00,141.06,141.13,141.03,141.1,3121.0,139.7416,139.8109,139.7119,139.7812,3121.0
2025-05-20 13:00:00,141.07,141.19,141.04,141.09,9518.0,139.7515,139.8704,139.7218,139.7713,9518.0
2025-05-20 13:05:00,141.12,141.28,141.08,141.24,9955.0,139.801,139.9595,139.7614,139.9199,9955.0
2025-05-20 13:10:00,141.26,141.29,141.19,141.27,7780.0,139.9397,139.9694,139.8704,139.9496,7780.0
2025-05-20 13:15:00,141.27,141.36,141.23,141.33,5966.0,139.9496,140.0388,139.91,140.0091,5966.0
2025-05-20 13:20:00,141.33,141.33,141.19,141.23,8159.0,140.0091,140.0091,139.8704,139.91,8159.0
2025-05-20 13:25:00,141.26,141.34,141.26,141.31,3014.0,139.9397,140.019,139.9397,139.9892,3014.0
2025-05-20 13:30:00,141.28,141.43,141.27,141.43,4966.0,139.9595,140.1081,139.9496,140.1081,4966.0
2025-05-20 13:35:00,141.41,141.41,141.29,141.36,6197.0,140.0883,140.0883,139.9694,140.0388,6197.0
2025-05-20 13:40:00,141.33,141.35,141.24,141.25,2909.0,140.0091,140.0289,139.9199,139.9298,2909.0
2025-05-20 13:45:00,141.25,141.33,141.25,141.3,8994.0,139.9298,140.0091,139.9298,139.9793,8994.0
2025-05-20 13:50:00,141.28,141.31,141.23,141.28,5659.0,139.9595,139.9892,139.91,139.9595,5659.0
2025-05-20 13:55:00,141.31,141.37,141.28,141.36,6279.0,139.9892,140.0487,139.9595,140.0388,6279.0
2025-05-20 14:00:00,141.31,141.49,141.3,141.41,5785.0,139.9892,140.1676,139.9793,140.0883,5785.0
2025-05-20 14:05:00,141.39,141.44,141.36,141.36,8718.0,140.0685,140.118,140.0388,140.0388,8718.0
2025-05-20 14:10:00,141.36,141.4,141.33,141.39,8096.0,140.0388,140.0784,140.0091,140.0685,8096.0
2025-05-20 14:15:00,141.39,141.47,141.33,141.45,9079.0,140.0685,140.1478,140.0091,140.1279,9079.0
2025-05-20 14:20:00,141.45,141.48,141.33,141.34,11923.0,140.1279,140.1577,140.0091,140.019,11923.0
2025-05-20 14:25:00,141.4,141.47,141.31,141.33,14600.0,140.0784,140.1478,139.9892,140.0091,14600.0
2025-05-20 14:30:00,141.34,141.38,141.15,141.2,9805.0,140.019,140.0586,139.8307,139.8803,9805.0
2025-05-20 14:35:00,141.17,141.34,141.17,141.33,11153.0,139.8506,140.019,139.8506,140.0091,11153.0
2025-05-20 14:40:00,141.33,141.36,141.25,141.28,5744.0,140.0091,140.0388,139.9298,139.9595,5744.0
2025-05-20 14:45:00,141.28,141.35,141.27,141.29,8704.0,139.9595,140.0289,139.9496,139.9694,8704.0
2025-05-20 14:50:00,141.3,141.34,141.16,141.2,12008.0,139.9793,140.019,139.8406,139.8803,12008.0
2025-05-20 14:55:00,141.24,141.3,141.18,141.28,10743.0,139.9199,139.9793,139.8605,139.9595,10743.0
2025-05-20 15:00:00,141.27,141.27,141.15,141.17,4296.0,139.9496,139.9496,139.8307,139.8506,4296.0
2025-05-20 15:05:00,141.17,141.35,141.15,141.35,12868.0,139.8506,140.0289,139.8307,140.0289,12868.0
2025-05-20 15:10:00,141.37,141.4,141.29,141.31,3356.0,140.0487,140.0784,139.9694,139.9892,3356.0
2025-05-20 15:15:00,141.31,141.36,141.23,141.26,9923.0,139.9892,140.0388,139.91,139.9397,9923.0
2025-05-20 15:20:00,141.23,141.27,141.18,141.18,5431.0,139.91,139.9496,139.8605,139.8605,5431.0
2025-05-20 15:25:00,141.18,141.34,141.14,141.28,27066.0,139.8605,140.019,139.8208,139.9595,27066.0
2025-05-20 15:30:00,141.31,141.34,141.14,141.2,13512.0,139.9892,140.019,139.8208,139.8803,13512.0
2025-05-20 15:35:00,141.24,141.32,141.18,141.28,9869.0,139.9199,139.9992,139.8605,139.9595,9869.0
2025-05-20 15:40:00,141.28,141.32,141.14,141.17,9630.0,139.9595,139.9992,139.8208,139.8506,9630.0
2025-05-20 15:45:00,141.18,141.29,141.14,141.15,23292.0,139.8605,139.9694,139.8208,139.8307,23292.0
2025-05-20 15:50:00,141.12,141.37,141.12,141.29,53978.0,139.801,140.0487,139.801,139.9694,53978.0
2025-05-20 15:55:00,141.31,141.73,141.28,141.62,164922.0,139.9892,140.4053,139.9595,140.2964,164922.0
2025-05-21 09:30:00,140.87,141.58,140.65,141.48,31246.0,139.5534,140.2567,139.3354,140.1577,31246.0
2025-05-21 09:35:00,141.38,141.84,141.32,141.65,5889.0,140.0586,140.5143,139.9992,140.3261,5889.0
2025-05-21 09:40:00,141.58,141.63,141.26,141.46,10260.0,140.2567,140.3063,139.9397,140.1378,10260.0
2025-05-21 09:45:00,141.4,141.53,141.21,141.45,10203.0,140.0784,140.2072,139.8902,140.1279,10203.0
2025-05-21 09:50:00,141.43,141.49,141.32,141.4,13548.0,140.1081,140.1676,139.9992,140.0784,13548.0
2025-05-21 09:55:00,141.45,141.5,141.2,141.21,43156.0,140.1279,140.1775,139.8803,139.8902,43156.0
2025-05-21 10:00:00,141.22,141.66,141.19,141.66,31217.0,139.9001,140.336,139.8704,140.336,31217.0
2025-05-21 10:05:00,141.66,141.78,141.57,141.57,6582.0,140.336,140.4549,140.2468,140.2468,6582.0
2025-05-21 10:10:00,141.57,141.64,141.44,141.62,8115.0,140.2468,140.3162,140.118,140.2964,8115.0
2025-05-21 10:15:00,141.61,141.73,141.57,141.72,5915.0,140.2864,140.4053,140.2468,140.3954,5915.0
2025-05-21 10:20:00,141.72,142.0,141.72,142.0,8572.0,140.3954,140.6728,140.3954,140.6728,8572.0
2025-05-21 10:25:00,141.97,142.1,141.73,141.81,16929.0,140.6431,140.7719,140.4053,140.4846,16929.0
2025-05-21 10:30:00,141.81,142.03,141.81,142.0,10637.0,140.4846,140.7025,140.4846,140.6728,10637.0
2025-05-21 10:35:00,142.03,142.23,141.98,142.23,9791.0,140.7025,140.9006,140.653,140.9006,9791.0
2025-05-21 10:40:00,142.23,142.37,141.98,141.99,24593.0,140.9006,141.0393,140.653,140.6629,24593.0
2025-05-21 10:45:00,141.99,142.26,141.96,142.25,20675.0,140.6629,140.9304,140.6332,140.9205,20675.0
2025-05-21 10:50:00,142.23,142.29,142.16,142.17,12958.0,140.9006,140.9601,140.8313,140.8412,12958.0
2025-05-21 10:55:00,142.11,142.17,141.97,142.0,8592.0,140.7818,140.8412,140.6431,140.6728,8592.0
2025-05-21 11:00:00,141.99,142.07,141.72,141.73,69102.0,140.6629,140.7421,140.3954,140.4053,69102.0
2025-05-21 11:05:00,141.77,141.95,141.69,141.84,30653.0,140.4449,140.6233,140.3657,140.5143,30653.0
2025-05-21 11:10:00,141.84,142.05,141.8,142.01,12033.0,140.5143,140.7223,140.4747,140.6827,12033.0
2025-05-21 11:15:00,142.01,142.11,141.91,141.91,8262.0,140.6827,140.7818,140.5836,140.5836,8262.0
2025-05-21 11:20:00,141.95,142.07,141.89,142.07,7514.0,140.6233,140.7421,140.5638,140.7421,7514.0
2025-05-21 11:25:00,142.05,142.07,141.91,142.03,8129.0,140.7223,140.7421,140.5836,140.7025,8129.0
2025-05-21 11:30:00,142.03,142.17,142.01,142.12,8176.0,140.7025,140.8412,140.6827,140.7917,8176.0
2025-05-21 11:35:00,142.08,142.25,142.07,142.15,6109.0,140.7521,140.9205,140.7421,140.8214,6109.0
2025-05-21 11:40:00,142.18,142.26,142.14,142.14,5914.0,140.8511,140.9304,140.8115,140.8115,5914.0
2025-05-21 11:45:00,142.14,142.17,142.09,142.14,7818.0,140.8115,140.8412,140.762,140.8115,7818.0
2025-05-21 11:50:00,142.14,142.2,142.09,142.19,10365.0,140.8115,140.8709,140.762,140.861,10365.0
2025-05-21 11:55:00,142.17,142.2,142.03,142.07,14256.0,140.8412,140.8709,140.7025,140.7421,14256.0
2025-05-21 12:00:00,142.07,142.1,141.93,141.93,4022.0,140.7421,140.7719,140.6035,140.6035,4022.0
2025-05-21 12:05:00,141.91,142.12,141.91,142.08,8196.0,140.5836,140.7917,140.5836,140.7521,8196.0
2025-05-21 12:10:00,142.12,142.12,141.97,142.09,9665.0,140.7917,140.7917,140.6431,140.762,9665.0
2025-05-21 12:15:00,142.05,142.14,142.05,142.14,10670.0,140.7223,140.8115,140.7223,140.8115,10670.0
2025-05-21 12:20:00,142.11,142.16,142.02,142.03,9964.0,140.7818,140.8313,140.6926,140.7025,9964.0
2025-05-21 12:25:00,142.02,142.07,141.98,142.05,10500.0,140.6926,140.7421,140.653,140.7223,10500.0
2025-05-21 12:30:00,142.1,142.28,142.08,142.28,11033.0,140.7719,140.9502,140.7521,140.9502,11033.0
2025-05-21 12:35:00,142.28,142.32,142.16,142.2,10238.0,140.9502,140.9898,140.8313,140.8709,10238.0
2025-05-21 12:40:00,142.2,142.23,142.12,142.13,6011.0,140.8709,140.9006,140.7917,140.8016,6011.0
2025-05-21 12:45:00,142.13,142.17,142.0,142.13,12232.0,140.8016,140.8412,140.6728,140.8016,12232.0
2025-05-21 12:50:00,142.09,142.14,142.08,142.08,2800.0,140.762,140.8115,140.7521,140.7521,2800.0
2025-05-21 12:55:00,142.1,142.15,142.05,142.15,5603.0,140.7719,140.8214,140.7223,140.8214,5603.0
2025-05-21 13:00:00,142.13,142.15,142.03,142.09,9974.0,140.8016,140.8214,140.7025,140.762,9974.0
2025-05-21 13:05:00,142.14,142.2,142.09,142.1,3129.0,140.8115,140.8709,140.762,140.7719,3129.0
2025-05-21 13:10:00,142.12,142.13,141.98,142.09,10670.0,140.7917,140.8016,140.653,140.762,10670.0
2025-05-21 13:15:00,142.07,142.11,141.78,141.89,15344.0,140.7421,140.7818,140.4549,140.5638,15344.0
2025-05-21 13:20:00,141.85,141.95,141.67,141.68,12700.0,140.5242,140.6233,140.3459,140.3558,12700.0
2025-05-21 13:25:00,141.68,141.7,141.59,141.66,10868.0,140.3558,140.3756,140.2666,140.336,10868.0
2025-05-21 13:30:00,141.62,141.65,141.46,141.56,16059.0,140.2964,140.3261,140.1378,140.2369,16059.0
2025-05-21 13:35:00,141.6,141.76,141.51,141.71,12113.0,140.2765,140.435,140.1874,140.3855,12113.0
2025-05-21 13:40:00,141.72,141.76,141.32,141.32,14025.0,140.3954,140.435,139.9992,139.9992,14025.0
2025-05-21 13:45:00,141.34,141.41,141.27,141.29,12160.0,140.019,140.0883,139.9496,139.9694,12160.0
2025-05-21 13:50:00,141.29,141.45,141.29,141.38,9779.0,139.9694,140.1279,139.9694,140.0586,9779.0
2025-05-21 13:55:00,141.34,141.36,141.17,141.2,8944.0,140.019,140.0388,139.8506,139.8803,8944.0
2025-05-21 14:00:00,141.18,141.22,140.88,140.88,45425.0,139.8605,139.9001,139.5633,139.5633,45425.0
2025-05-21 14:05:00,140.88,141.04,140.87,140.92,14714.0,139.5633,139.7218,139.5534,139.6029,14714.0
2025-05-21 14:10:00,140.88,140.92,140.74,140.86,7870.0,139.5633,139.6029,139.4246,139.5435,7870.0
2025-05-21 14:15:00,140.86,140.92,140.83,140.86,7853.0,139.5435,139.6029,139.5137,139.5435,7853.0
2025-05-21 14:20:00,140.86,140.87,140.79,140.87,8609.0,139.5435,139.5534,139.4741,139.5534,8609.0
2025-05-21 14:25:00,140.87,140.96,140.79,140.96,13282.0,139.5534,139.6425,139.4741,139.6425,13282.0
2025-05-21 14:30:00,140.92,140.97,140.82,140.96,4941.0,139.6029,139.6524,139.5038,139.6425,4941.0
2025-05-21 14:35:00,140.95,141.04,140.93,140.99,5881.0,139.6326,139.7218,139.6128,139.6722,5881.0
2025-05-21 14:40:00,140.96,141.0,140.91,140.95,11844.0,139.6425,139.6821,139.593,139.6326,11844.0
2025-05-21 14:45:00,140.94,141.02,140.81,140.81,16403.0,139.6227,139.702,139.4939,139.4939,16403.0
2025-05-21 14:50:00,140.81,140.9,140.75,140.9,9082.0,139.4939,139.5831,139.4345,139.5831,9082.0
2025-05-21 14:55:00,140.85,140.97,140.83,140.96,8349.0,139.5335,139.6524,139.5137,139.6425,8349.0
2025-05-21 15:00:00,140.94,140.99,140.85,140.99,13531.0,139.6227,139.6722,139.5335,139.6722,13531.0
2025-05-21 15:05:00,140.99,141.13,140.97,141.12,9798.0,139.6722,139.8109,139.6524,139.801,9798.0
2025-05-21 15:10:00,141.13,141.15,140.83,141.15,73626.0,139.8109,139.8307,139.5137,139.8307,73626.0
2025-05-21 15:15:00,141.15,141.3,141.13,141.28,10195.0,139.8307,139.9793,139.8109,139.9595,10195.0
2025-05-21 15:20:00,141.28,141.31,141.07,141.07,13972.0,139.9595,139.9892,139.7515,139.7515,13972.0
2025-05-21 15:25:00,141.1,141.15,140.8,141.11,37163.0,139.7812,139.8307,139.484,139.7911,37163.0
2025-05-21 15:30:00,141.15,141.25,141.05,141.18,25348.0,139.8307,139.9298,139.7317,139.8605,25348.0
2025-05-21 15:35:00,141.19,141.26,141.02,141.19,16398.0,139.8704,139.9397,139.702,139.8704,16398.0
2025-05-21 15:40:00,141.17,141.23,141.06,141.18,14198.0,139.8506,139.91,139.7416,139.8605,14198.0
2025-05-21 15:45:00,141.2,141.23,140.96,141.02,14727.0,139.8803,139.91,139.6425,139.702,14727.0
2025-05-21 15:50:00,141.0,141.05,140.89,140.97,29570.0,139.6821,139.7317,139.5732,139.6524,29570.0
2025-05-21 15:55:00,140.97,141.18,140.95,141.06,120774.0,139.6524,139.8605,139.6326,139.7416,120774.0
2025-05-22 09:30:00,140.48,140.48,140.05,140.4,62214.0,139.167,139.167,138.741,139.0878,62214.0
2025-05-22 09:35:00,140.3,140.35,139.79,140.34,11982.0,138.9887,139.0382,138.4835,139.0283,11982.0
2025-05-22 09:40:00,140.26,140.26,139.86,139.9,10758.0,138.9491,138.9491,138.5528,138.5924,10758.0
2025-05-22 09:45:00,139.95,140.04,139.48,139.49,72425.0,138.642,138.7311,138.1764,138.1863,72425.0
2025-05-22 09:50:00,139.48,139.6,139.32,139.4,17474.0,138.1764,138.2952,138.0178,138.0971,17474.0
2025-05-22 09:55:00,139.37,139.43,139.09,139.18,42658.0,138.0674,138.1268,137.79,137.8792,42658.0
2025-05-22 10:00:00,139.21,139.35,138.75,138.75,15376.0,137.9089,138.0476,137.4532,137.4532,15376.0
2025-05-22 10:05:00,138.73,138.88,138.56,138.71,12853.0,137.4334,137.582,137.265,137.4135,12853.0
2025-05-22 10:10:00,138.67,139.15,138.66,139.04,14607.0,137.3739,137.8494,137.364,137.7405,14607.0
2025-05-22 10:15:00,138.95,139.04,138.78,138.97,11135.0,137.6513,137.7405,137.4829,137.6711,11135.0
2025-05-22 10:20:00,138.96,139.0,138.61,138.63,13010.0,137.6612,137.7008,137.3145,137.3343,13010.0
2025-05-22 10:25:00,138.62,138.74,138.56,138.59,14096.0,137.3244,137.4433,137.265,137.2947,14096.0
2025-05-22 10:30:00,138.62,138.78,138.59,138.61,13068.0,137.3244,137.4829,137.2947,137.3145,13068.0
2025-05-22 10:35:00,138.5,138.57,138.33,138.53,15177.0,137.2055,137.2749,137.0371,137.2352,15177.0
2025-05-22 10:40:00,138.58,138.58,138.45,138.45,20944.0,137.2848,137.2848,137.156,137.156,20944.0
2025-05-22 10:45:00,138.46,138.72,138.45,138.72,21807.0,137.1659,137.4235,137.156,137.4235,21807.0
2025-05-22 10:50:00,138.72,139.03,138.69,138.91,22835.0,137.4235,137.7306,137.3937,137.6117,22835.0
2025-05-22 10:55:00,138.9,139.06,138.85,139.03,23500.0,137.6018,137.7603,137.5522,137.7306,23500.0
2025-05-22 11:00:00,139.06,139.09,138.78,138.79,30324.0,137.7603,137.79,137.4829,137.4928,30324.0
2025-05-22 11:05:00,138.8,138.9,138.76,138.81,16304.0,137.5027,137.6018,137.4631,137.5126,16304.0
2025-05-22 11:10:00,138.79,138.86,138.72,138.84,19131.0,137.4928,137.5621,137.4235,137.5423,19131.0
2025-05-22 11:15:00,138.84,138.94,138.77,138.94,13092.0,137.5423,137.6414,137.473,137.6414,13092.0
2025-05-22 11:20:00,138.91,138.98,138.86,138.97,8659.0,137.6117,137.681,137.5621,137.6711,8659.0
2025-05-22 11:25:00,138.95,139.09,138.93,138.93,15549.0,137.6513,137.79,137.6315,137.6315,15549.0
2025-05-22 11:30:00,138.94,138.99,138.83,138.94,32816.0,137.6414,137.6909,137.5324,137.6414,32816.0
2025-05-22 11:35:00,138.9,139.37,138.9,139.22,29377.0,137.6018,138.0674,137.6018,137.9188,29377.0
2025-05-22 11:40:00,139.22,139.39,139.18,139.24,18731.0,137.9188,138.0872,137.8792,137.9386,18731.0
2025-05-22 11:45:00,139.28,139.45,139.25,139.35,7187.0,137.9782,138.1466,137.9485,138.0476,7187.0
2025-05-22 11:50:00,139.35,139.58,139.35,139.54,18656.0,138.0476,138.2754,138.0476,138.2358,18656.0
2025-05-22 11:55:00,139.56,139.63,139.49,139.55,18318.0,138.2556,138.3249,138.1863,138.2457,18318.0
2025-05-22 12:00:00,139.56,139.74,139.56,139.74,9916.0,138.2556,138.4339,138.2556,138.4339,9916.0
2025-05-22 12:05:00,139.7,139.74,139.62,139.69,11052.0,138.3943,138.4339,138.315,138.3844,11052.0
2025-05-22 12:10:00,139.65,139.71,139.63,139.7,10656.0,138.3448,138.4042,138.3249,138.3943,10656.0
2025-05-22 12:15:00,139.71,139.82,139.69,139.76,20535.0,138.4042,138.5132,138.3844,138.4537,20535.0
2025-05-22 12:20:00,139.79,139.84,139.75,139.81,6011.0,138.4835,138.533,138.4438,138.5033,6011.0
2025-05-22 12:25:00,139.78,139.95,139.76,139.8,9839.0,138.4735,138.642,138.4537,138.4934,9839.0
2025-05-22 12:30:00,139.8,139.96,139.77,139.87,11469.0,138.4934,138.6519,138.4636,138.5627,11469.0
2025-05-22 12:35:00,139.84,139.92,139.76,139.91,10018.0,138.533,138.6122,138.4537,138.6023,10018.0
2025-05-22 12:40:00,139.91,139.93,139.84,139.91,4700.0,138.6023,138.6221,138.533,138.6023,4700.0
2025-05-22 12:45:00,139.91,140.0,139.8,139.8,9690.0,138.6023,138.6915,138.4934,138.4934,9690.0
2025-05-22 12:50:00,139.78,139.85,139.73,139.78,6137.0,138.4735,138.5429,138.424,138.4735,6137.0
2025-05-22 12:55:00,139.77,139.79,139.57,139.6,15872.0,138.4636,138.4835,138.2655,138.2952,15872.0
2025-05-22 13:00:00,139.59,139.65,139.38,139.39,11668.0,138.2853,138.3448,138.0773,138.0872,11668.0
2025-05-22 13:05:00,139.43,139.44,139.27,139.27,48919.0,138.1268,138.1367,137.9683,137.9683,48919.0
2025-05-22 13:10:00,139.32,139.39,139.27,139.35,7331.0,138.0178,138.0872,137.9683,138.0476,7331.0
2025-05-22 13:15:00,139.39,139.59,139.37,139.58,23349.0,138.0872,138.2853,138.0674,138.2754,23349.0
2025-05-22 13:20:00,139.61,139.71,139.6,139.71,5727.0,138.3051,138.4042,138.2952,138.4042,5727.0
2025-05-22 13:25:00,139.74,139.83,139.7,139.79,8242.0,138.4339,138.5231,138.3943,138.4835,8242.0
2025-05-22 13:30:00,139.8,140.07,139.8,140.07,7925.0,138.4934,138.7608,138.4934,138.7608,7925.0
2025-05-22 13:35:00,140.04,140.04,139.95,139.96,7868.0,138.7311,138.7311,138.642,138.6519,7868.0
2025-05-22 13:40:00,140.01,140.08,139.96,140.06,4578.0,138.7014,138.7707,138.6519,138.7509,4578.0
2025-05-22 13:45:00,140.06,140.06,139.97,139.97,4912.0,138.7509,138.7509,138.6618,138.6618,4912.0
2025-05-22 13:50:00,139.97,140.1,139.97,140.07,8495.0,138.6618,138.7906,138.6618,138.7608,8495.0
2025-05-22 13:55:00,140.1,140.17,140.07,140.17,9566.0,138.7906,138.8599,138.7608,138.8599,9566.0
2025-05-22 14:00:00,140.17,140.23,140.13,140.19,9461.0,138.8599,138.9193,138.8203,138.8797,9461.0
2025-05-22 14:05:00,140.19,140.24,140.14,140.22,7457.0,138.8797,138.9292,138.8302,138.9094,7457.0
2025-05-22 14:10:00,140.19,140.34,140.18,140.34,9889.0,138.8797,139.0283,138.8698,139.0283,9889.0
2025-05-22 14:15:00,140.33,140.34,140.22,140.28,6045.0,139.0184,139.0283,138.9094,138.9689,6045.0
2025-05-22 14:20:00,140.28,140.36,140.25,140.33,8966.0,138.9689,139.0481,138.9392,139.0184,8966.0
2025-05-22 14:25:00,140.35,140.35,140.11,140.14,12840.0,139.0382,139.0382,138.8005,138.8302,12840.0
2025-05-22 14:30:00,140.11,140.26,140.08,140.14,13210.0,138.8005,138.9491,138.7707,138.8302,13210.0
2025-05-22 14:35:00,140.18,140.25,140.18,140.19,6925.0,138.8698,138.9392,138.8698,138.8797,6925.0
2025-05-22 14:40:00,140.19,140.21,140.12,140.15,13229.0,138.8797,138.8995,138.8104,138.8401,13229.0
2025-05-22 14:45:00,140.16,140.2,140.06,140.12,6016.0,138.85,138.8896,138.7509,138.8104,6016.0
2025-05-22 14:50:00,140.13,140.17,140.09,140.16,5499.0,138.8203,138.8599,138.7807,138.85,5499.0
2025-05-22 14:55:00,140.18,140.24,140.16,140.22,11491.0,138.8698,138.9292,138.85,138.9094,11491.0
2025-05-22 15:00:00,140.22,140.3,140.18,140.22,15278.0,138.9094,138.9887,138.8698,138.9094,15278.0
2025-05-22 15:05:00,140.22,140.31,140.18,140.27,10453.0,138.9094,138.9986,138.8698,138.959,10453.0
2025-05-22 15:10:00,140.3,140.3,140.19,140.27,18732.0,138.9887,138.9887,138.8797,138.959,18732.0
2025-05-22 15:15:00,140.27,140.36,140.26,140.33,9405.0,138.959,139.0481,138.9491,139.0184,9405.0
2025-05-22 15:20:00,140.33,140.34,140.19,140.22,24839.0,139.0184,139.0283,138.8797,138.9094,24839.0
2025-05-22 15:25:00,140.25,140.39,140.25,140.37,15340.0,138.9392,139.0778,138.9392,139.058,15340.0
2025-05-22 15:30:00,140.35,140.36,140.13,140.16,28767.0,139.0382,139.0481,138.8203,138.85,28767.0
2025-05-22 15:35:00,140.16,140.23,140.08,140.2,25021.0,138.85,138.9193,138.7707,138.8896,25021.0
2025-05-22 15:40:00,140.2,140.27,140.1,140.17,16555.0,138.8896,138.959,138.7906,138.8599,16555.0
2025-05-22 15:45:00,140.13,140.15,139.97,139.97,44133.0,138.8203,138.8401,138.6618,138.6618,44133.0
2025-05-22 15:50:00,139.98,140.01,139.68,139.71,93146.0,138.6717,138.7014,138.3745,138.4042,93146.0
2025-05-22 15:55:00,139.68,139.75,139.54,139.75,172989.0,138.3745,138.4438,138.2358,138.4438,172989.0
2025-05-23 09:30:00,140.09,140.55,139.49,139.5,32604.0,138.7807,139.2364,138.1863,138.1962,32604.0
2025-05-23 09:35:00,139.5,139.63,138.64,138.64,37084.0,138.1962,138.3249,137.3442,137.3442,37084.0
2025-05-23 09:40:00,138.76,138.91,138.49,138.83,28159.0,137.4631,137.6117,137.1956,137.5324,28159.0
2025-05-23 09:45:00,138.91,138.94,138.29,138.53,58507.0,137.6117,137.6414,136.9975,137.2352,58507.0
2025-05-23 09:50:00,138.52,138.57,138.2,138.5,9028.0,137.2253,137.2749,136.9083,137.2055,9028.0
2025-05-23 09:55:00,138.44,138.44,138.06,138.16,15192.0,137.1461,137.1461,136.7696,136.8687,15192.0
2025-05-23 10:00:00,138.16,138.48,138.07,138.41,13951.0,136.8687,137.1857,136.7795,137.1164,13951.0
2025-05-23 10:05:00,138.46,138.58,138.36,138.39,17572.0,137.1659,137.2848,137.0668,137.0965,17572.0
2025-05-23 10:10:00,138.44,138.71,138.41,138.61,16893.0,137.1461,137.4135,137.1164,137.3145,16893.0
2025-05-23 10:15:00,138.54,138.56,138.4,138.5,9251.0,137.2451,137.265,137.1064,137.2055,9251.0
2025-05-23 10:20:00,138.5,138.51,138.33,138.38,10556.0,137.2055,137.2154,137.0371,137.0866,10556.0
2025-05-23 10:25:00,138.39,138.61,138.38,138.6,9029.0,137.0965,137.3145,137.0866,137.3046,9029.0
2025-05-23 10:30:00,138.6,138.81,138.6,138.72,6954.0,137.3046,137.5126,137.3046,137.4235,6954.0
2025-05-23 10:35:00,138.72,139.0,138.71,138.96,10984.0,137.4235,137.7008,137.4135,137.6612,10984.0
2025-05-23 10:40:00,138.93,139.17,138.91,139.14,6065.0,137.6315,137.8692,137.6117,137.8395,6065.0
2025-05-23 10:45:00,139.14,139.23,139.09,139.16,7407.0,137.8395,137.9287,137.79,137.8593,7407.0
2025-05-23 10:50:00,139.07,139.07,138.89,139.0,7355.0,137.7702,137.7702,137.5919,137.7008,7355.0
2025-05-23 10:55:00,139.0,139.27,138.99,139.27,9483.0,137.7008,137.9683,137.6909,137.9683,9483.0
2025-05-23 11:00:00,139.28,139.48,139.24,139.42,10008.0,137.9782,138.1764,137.9386,138.1169,10008.0
2025-05-23 11:05:00,139.33,139.46,139.23,139.44,4416.0,138.0278,138.1565,137.9287,138.1367,4416.0
2025-05-23 11:10:00,139.48,139.5,139.31,139.39,9968.0,138.1764,138.1962,138.0079,138.0872,9968.0
2025-05-23 11:15:00,139.41,139.48,139.24,139.24,12418.0,138.107,138.1764,137.9386,137.9386,12418.0
2025-05-23 11:20:00,139.24,139.31,139.22,139.31,6284.0,137.9386,138.0079,137.9188,138.0079,6284.0
2025-05-23 11:25:00,139.31,139.4,139.21,139.36,14533.0,138.0079,138.0971,137.9089,138.0575,14533.0
2025-05-23 11:30:00,139.33,139.39,139.27,139.39,3253.0,138.0278,138.0872,137.9683,138.0872,3253.0
2025-05-23 11:35:00,139.4,139.69,139.32,139.64,28495.0,138.0971,138.3844,138.0178,138.3349,28495.0
2025-05-23 11:40:00,139.59,139.8,139.53,139.79,11551.0,138.2853,138.4934,138.2259,138.4835,11551.0
2025-05-23 11:45:00,139.77,140.0,139.77,139.81,20180.0,138.4636,138.6915,138.4636,138.5033,20180.0
2025-05-23 11:50:00,139.82,139.87,139.6,139.79,10525.0,138.5132,138.5627,138.2952,138.4835,10525.0
2025-05-23 11:55:00,139.72,140.05,139.71,140.01,10301.0,138.4141,138.741,138.4042,138.7014,10301.0
2025-05-23 12:00:00,139.97,140.1,139.93,139.96,13419.0,138.6618,138.7906,138.6221,138.6519,13419.0
2025-05-23 12:05:00,139.91,140.03,139.88,139.96,9647.0,138.6023,138.7212,138.5726,138.6519,9647.0
2025-05-23 12:10:00,139.93,140.2,139.93,140.17,42194.0,138.6221,138.8896,138.6221,138.8599,42194.0
2025-05-23 12:15:00,140.17,140.37,140.16,140.35,16462.0,138.8599,139.058,138.85,139.0382,16462.0
2025-05-23 12:20:00,140.31,140.59,140.31,140.54,20657.0,138.9986,139.276,138.9986,139.2264,20657.0
2025-05-23 12:25:00,140.54,140.6,140.45,140.45,8035.0,139.2264,139.2859,139.1373,139.1373,8035.0
2025-05-23 12:30:00,140.44,140.58,140.43,140.49,11563.0,139.1274,139.2661,139.1175,139.1769,11563.0
2025-05-23 12:35:00,140.5,140.74,140.48,140.71,19749.0,139.1868,139.4246,139.167,139.3949,19749.0
2025-05-23 12:40:00,140.71,140.77,140.58,140.71,13355.0,139.3949,139.4543,139.2661,139.3949,13355.0
2025-05-23 12:45:00,140.71,140.84,140.7,140.81,11695.0,139.3949,139.5236,139.3849,139.4939,11695.0
2025-05-23 12:50:00,140.81,140.93,140.79,140.86,28261.0,139.4939,139.6128,139.4741,139.5435,28261.0
2025-05-23 12:55:00,140.9,140.96,140.76,140.95,51541.0,139.5831,139.6425,139.4444,139.6326,51541.0
2025-05-23 13:00:00,140.94,141.2,140.94,141.2,13908.0,139.6227,139.8803,139.6227,139.8803,13908.0
2025-05-23 13:05:00,141.17,141.24,140.96,140.98,30532.0,139.8506,139.9199,139.6425,139.6623,30532.0
2025-05-23 13:10:00,141.01,141.29,141.01,141.28,9518.0,139.6921,139.9694,139.6921,139.9595,9518.0
2025-05-23 13:15:00,141.25,141.3,141.18,141.25,6537.0,139.9298,139.9793,139.8605,139.9298,6537.0
2025-05-23 13:20:00,141.26,141.38,141.2,141.27,8276.0,139.9397,140.0586,139.8803,139.9496,8276.0
2025-05-23 13:25:00,141.32,141.4,141.29,141.29,8727.0,139.9992,140.0784,139.9694,139.9694,8727.0
2025-05-23 13:30:00,141.33,141.35,141.1,141.17,15640.0,140.0091,140.0289,139.7812,139.8506,15640.0
2025-05-23 13:35:00,141.15,141.15,141.0,141.09,12341.0,139.8307,139.8307,139.6821,139.7713,12341.0
2025-05-23 13:40:00,141.03,141.06,140.88,140.93,11017.0,139.7119,139.7416,139.5633,139.6128,11017.0
2025-05-23 13:45:00,140.93,141.12,140.9,141.09,18532.0,139.6128,139.801,139.5831,139.7713,18532.0
2025-05-23 13:50:00,141.09,141.19,141.03,141.06,21754.0,139.7713,139.8704,139.7119,139.7416,21754.0
2025-05-23 13:55:00,141.03,141.16,140.93,140.95,15168.0,139.7119,139.8406,139.6128,139.6326,15168.0
2025-05-23 14:00:00,140.98,141.17,140.98,141.15,7875.0,139.6623,139.8506,139.6623,139.8307,7875.0
2025-05-23 14:05:00,141.11,141.17,141.04,141.05,7115.0,139.7911,139.8506,139.7218,139.7317,7115.0
2025-05-23 14:10:00,141.07,141.22,141.05,141.19,6165.0,139.7515,139.9001,139.7317,139.8704,6165.0
2025-05-23 14:15:00,141.16,141.26,141.13,141.13,4376.0,139.8406,139.9397,139.8109,139.8109,4376.0
2025-05-23 14:20:00,141.14,141.16,141.05,141.15,6418.0,139.8208,139.8406,139.7317,139.8307,6418.0
2025-05-23 14:25:00,141.14,141.29,141.1,141.26,4631.0,139.8208,139.9694,139.7812,139.9397,4631.0
2025-05-23 14:30:00,141.26,141.38,141.25,141.3,4278.0,139.9397,140.0586,139.9298,139.9793,4278.0
2025-05-23 14:35:00,141.34,141.36,141.28,141.33,6479.0,140.019,140.0388,139.9595,140.0091,6479.0
2025-05-23 14:40:00,141.27,141.32,141.14,141.14,36037.0,139.9496,139.9992,139.8208,139.8208,36037.0
2025-05-23 14:45:00,141.2,141.31,141.16,141.24,24189.0,139.8803,139.9892,139.8406,139.9199,24189.0
2025-05-23 14:50:00,141.24,141.39,141.24,141.3,5005.0,139.9199,140.0685,139.9199,139.9793,5005.0
2025-05-23 14:55:00,141.31,141.36,141.25,141.3,5099.0,139.9892,140.0388,139.9298,139.9793,5099.0
2025-05-23 15:00:00,141.31,141.42,141.23,141.4,19666.0,139.9892,140.0982,139.91,140.0784,19666.0
2025-05-23 15:05:00,141.4,141.53,141.39,141.5,24774.0,140.0784,140.2072,140.0685,140.1775,24774.0
2025-05-23 15:10:00,141.5,141.57,141.43,141.5,13825.0,140.1775,140.2468,140.1081,140.1775,13825.0
2025-05-23 15:15:00,141.5,141.57,141.44,141.47,6105.0,140.1775,140.2468,140.118,140.1478,6105.0
2025-05-23 15:20:00,141.44,141.52,141.43,141.52,3372.0,140.118,140.1973,140.1081,140.1973,3372.0
2025-05-23 15:25:00,141.5,141.53,141.43,141.45,4170.0,140.1775,140.2072,140.1081,140.1279,4170.0
2025-05-23 15:30:00,141.48,141.5,141.42,141.49,6402.0,140.1577,140.1775,140.0982,140.1676,6402.0
2025-05-23 15:35:00,141.47,141.53,141.44,141.53,7907.0,140.1478,140.2072,140.118,140.2072,7907.0
2025-05-23 15:40:00,141.55,141.59,141.48,141.51,12144.0,140.227,140.2666,140.1577,140.1874,12144.0
2025-05-23 15:45:00,141.52,141.52,141.36,141.36,10793.0,140.1973,140.1973,140.0388,140.0388,10793.0
2025-05-23 15:50:00,141.37,141.38,141.08,141.18,22334.0,140.0487,140.0586,139.7614,139.8605,22334.0
2025-05-23 15:55:00,141.12,141.65,141.12,141.56,125605.0,139.801,140.3261,139.801,140.2369,125605.0
2025-05-27 09:30:00,141.64,141.76,141.15,141.44,26574.0,140.3162,140.435,139.8307,140.118,26574.0
2025-05-27 09:35:00,141.44,142.5,141.44,142.38,15908.0,140.118,141.1681,140.118,141.0492,15908.0
2025-05-27 09:40:00,142.4,142.86,142.29,142.77,11295.0,141.0691,141.5248,140.9601,141.4356,11295.0
2025-05-27 09:45:00,142.85,143.08,142.73,142.73,15323.0,141.5149,141.7427,141.396,141.396,15323.0
2025-05-27 09:50:00,142.72,142.72,142.37,142.37,8439.0,141.3861,141.3861,141.0393,141.0393,8439.0
2025-05-27 09:55:00,142.32,142.33,142.04,142.07,17837.0,140.9898,140.9997,140.7124,140.7421,17837.0
2025-05-27 10:00:00,142.15,142.23,141.83,141.88,25431.0,140.8214,140.9006,140.5044,140.5539,25431.0
2025-05-27 10:05:00,141.86,142.17,141.85,142.02,53329.0,140.5341,140.8412,140.5242,140.6926,53329.0
2025-05-27 10:10:00,142.03,142.03,141.72,141.84,12444.0,140.7025,140.7025,140.3954,140.5143,12444.0
2025-05-27 10:15:00,141.87,141.94,141.7,141.81,12862.0,140.544,140.6134,140.3756,140.4846,12862.0
2025-05-27 10:20:00,141.89,142.21,141.87,142.06,10799.0,140.5638,140.8808,140.544,140.7322,10799.0
2025-05-27 10:25:00,142.02,142.25,142.02,142.03,9758.0,140.6926,140.9205,140.6926,140.7025,9758.0
2025-05-27 10:30:00,142.08,142.35,142.08,142.27,7377.0,140.7521,141.0195,140.7521,140.9403,7377.0
2025-05-27 10:35:00,142.38,142.51,142.25,142.31,8039.0,141.0492,141.178,140.9205,140.9799,8039.0
2025-05-27 10:40:00,142.3,142.47,142.22,142.29,13032.0,140.97,141.1384,140.8907,140.9601,13032.0
2025-05-27 10:45:00,142.3,142.59,142.25,142.59,7971.0,140.97,141.2573,140.9205,141.2573,7971.0
2025-05-27 10:50:00,142.56,142.67,142.54,142.56,8426.0,141.2276,141.3365,141.2078,141.2276,8426.0
2025-05-27 10:55:00,142.63,142.72,142.6,142.61,13063.0,141.2969,141.3861,141.2672,141.2771,13063.0
2025-05-27 11:00:00,142.54,142.56,142.45,142.45,5973.0,141.2078,141.2276,141.1186,141.1186,5973.0
2025-05-27 11:05:00,142.52,142.52,142.12,142.37,14886.0,141.1879,141.1879,140.7917,141.0393,14886.0
2025-05-27 11:10:00,142.31,142.52,142.31,142.43,5402.0,140.9799,141.1879,140.9799,141.0988,5402.0
2025-05-27 11:15:00,142.51,142.52,142.4,142.41,4258.0,141.178,141.1879,141.0691,141.079,4258.0
2025-05-27 11:20:00,142.41,142.53,142.33,142.34,9443.0,141.079,141.1978,140.9997,141.0096,9443.0
2025-05-27 11:25:00,142.32,142.44,142.22,142.4,7897.0,140.9898,141.1087,140.8907,141.0691,7897.0
2025-05-27 11:30:00,142.38,142.45,142.3,142.3,5852.0,141.0492,141.1186,140.97,140.97,5852.0
2025-05-27 11:35:00,142.22,142.39,142.22,142.39,5575.0,140.8907,141.0592,140.8907,141.0592,5575.0
2025-05-27 11:40:00,142.4,142.49,142.35,142.45,5548.0,141.0691,141.1582,141.0195,141.1186,5548.0
2025-05-27 11:45:00,142.46,142.48,142.3,142.3,3342.0,141.1285,141.1483,140.97,140.97,3342.0
2025-05-27 11:50:00,142.27,142.46,142.27,142.46,9651.0,140.9403,141.1285,140.9403,141.1285,9651.0
2025-05-27 11:55:00,142.38,142.47,142.25,142.3,5530.0,141.0492,141.1384,140.9205,140.97,5530.0
2025-05-27 12:00:00,142.29,142.52,142.28,142.51,5703.0,140.9601,141.1879,140.9502,141.178,5703.0
2025-05-27 12:05:00,142.54,142.54,142.43,142.49,4198.0,141.2078,141.2078,141.0988,141.1582,4198.0
2025-05-27 12:10:00,142.45,142.45,142.26,142.26,3549.0,141.1186,141.1186,140.9304,140.9304,3549.0
2025-05-27 12:15:00,142.23,142.29,142.18,142.18,7254.0,140.9006,140.9601,140.8511,140.8511,7254.0
2025-05-27 12:20:00,142.19,142.19,142.07,142.18,7996.0,140.861,140.861,140.7421,140.8511,7996.0
2025-05-27 12:25:00,142.22,142.4,142.22,142.4,5498.0,140.8907,141.0691,140.8907,141.0691,5498.0
2025-05-27 12:30:00,142.38,142.43,142.19,142.31,4809.0,141.0492,141.0988,140.861,140.9799,4809.0
2025-05-27 12:35:00,142.33,142.36,142.24,142.3,5113.0,140.9997,141.0294,140.9106,140.97,5113.0
2025-05-27 12:40:00,142.31,142.35,142.2,142.2,4665.0,140.9799,141.0195,140.8709,140.8709,4665.0
2025-05-27 12:45:00,142.23,142.27,142.16,142.2,5451.0,140.9006,140.9403,140.8313,140.8709,5451.0
2025-05-27 12:50:00,142.2,142.29,142.16,142.24,5121.0,140.8709,140.9601,140.8313,140.9106,5121.0
2025-05-27 12:55:00,142.25,142.47,142.21,142.45,11784.0,140.9205,141.1384,140.8808,141.1186,11784.0
2025-05-27 13:00:00,142.45,142.53,142.36,142.42,4810.0,141.1186,141.1978,141.0294,141.0889,4810.0
2025-05-27 13:05:00,142.45,142.54,142.27,142.3,5730.0,141.1186,141.2078,140.9403,140.97,5730.0
2025-05-27 13:10:00,142.31,142.32,142.17,142.18,5159.0,140.9799,140.9898,140.8412,140.8511,5159.0
2025-05-27 13:15:00,142.19,142.2,142.1,142.17,7315.0,140.861,140.8709,140.7719,140.8412,7315.0
2025-05-27 13:20:00,142.17,142.31,142.14,142.26,5273.0,140.8412,140.9799,140.8115,140.9304,5273.0
2025-05-27 13:25:00,142.26,142.31,142.15,142.25,4185.0,140.9304,140.9799,140.8214,140.9205,4185.0
2025-05-27 13:30:00,142.23,142.28,142.21,142.22,2860.0,140.9006,140.9502,140.8808,140.8907,2860.0
2025-05-27 13:35:00,142.24,142.24,142.14,142.24,6040.0,140.9106,140.9106,140.8115,140.9106,6040.0
2025-05-27 13:40:00,142.22,142.26,142.06,142.13,4586.0,140.8907,140.9304,140.7322,140.8016,4586.0
2025-05-27 13:45:00,142.15,142.2,142.12,142.15,2323.0,140.8214,140.8709,140.7917,140.8214,2323.0
2025-05-27 13:50:00,142.2,142.32,142.2,142.29,4844.0,140.8709,140.9898,140.8709,140.9601,4844.0
2025-05-27 13:55:00,142.35,142.48,142.35,142.46,7523.0,141.0195,141.1483,141.0195,141.1285,7523.0
2025-05-27 14:00:00,142.48,142.54,142.44,142.47,6424.0,141.1483,141.2078,141.1087,141.1384,6424.0
2025-05-27 14:05:00,142.48,142.53,142.44,142.5,6550.0,141.1483,141.1978,141.1087,141.1681,6550.0
2025-05-27 14:10:00,142.48,142.58,142.44,142.58,6788.0,141.1483,141.2474,141.1087,141.2474,6788.0
2025-05-27 14:15:00,142.64,142.67,142.55,142.55,3377.0,141.3068,141.3365,141.2177,141.2177,3377.0
2025-05-27 14:20:00,142.56,142.72,142.55,142.67,4647.0,141.2276,141.3861,141.2177,141.3365,4647.0
2025-05-27 14:25:00,142.6,142.74,142.6,142.65,7388.0,141.2672,141.4059,141.2672,141.3167,7388.0
2025-05-27 14:30:00,142.67,142.72,142.67,142.71,2717.0,141.3365,141.3861,141.3365,141.3762,2717.0
2025-05-27 14:35:00,142.7,142.75,142.67,142.72,4185.0,141.3663,141.4158,141.3365,141.3861,4185.0
2025-05-27 14:40:00,142.7,142.77,142.69,142.77,3465.0,141.3663,141.4356,141.3563,141.4356,3465.0
2025-05-27 14:45:00,142.77,142.77,142.69,142.74,4232.0,141.4356,141.4356,141.3563,141.4059,4232.0
2025-05-27 14:50:00,142.71,142.77,142.68,142.72,8200.0,141.3762,141.4356,141.3464,141.3861,8200.0
2025-05-27 14:55:00,142.75,142.77,142.69,142.75,8030.0,141.4158,141.4356,141.3563,141.4158,8030.0
2025-05-27 15:00:00,142.75,142.79,142.66,142.78,8063.0,141.4158,141.4554,141.3266,141.4455,8063.0
2025-05-27 15:05:00,142.78,142.83,142.76,142.79,6312.0,141.4455,141.495,141.4257,141.4554,6312.0
2025-05-27 15:10:00,142.79,142.82,142.72,142.75,8168.0,141.4554,141.4851,141.3861,141.4158,8168.0
2025-05-27 15:15:00,142.71,142.78,142.71,142.73,6830.0,141.3762,141.4455,141.3762,141.396,6830.0
2025-05-27 15:20:00,142.75,142.81,142.68,142.73,10716.0,141.4158,141.4752,141.3464,141.396,10716.0
2025-05-27 15:25:00,142.73,142.81,142.7,142.76,9070.0,141.396,141.4752,141.3663,141.4257,9070.0
2025-05-27 15:30:00,142.72,142.8,142.63,142.8,11975.0,141.3861,141.4653,141.2969,141.4653,11975.0
2025-05-27 15:35:00,142.78,142.86,142.71,142.84,10396.0,141.4455,141.5248,141.3762,141.5049,10396.0
2025-05-27 15:40:00,142.87,142.93,142.82,142.88,10687.0,141.5347,141.5941,141.4851,141.5446,10687.0
2025-05-27 15:45:00,142.85,142.85,142.65,142.74,16135.0,141.5149,141.5149,141.3167,141.4059,16135.0
2025-05-27 15:50:00,142.7,142.94,142.65,142.91,38349.0,141.3663,141.604,141.3167,141.5743,38349.0
2025-05-27 15:55:00,142.92,143.0,142.73,142.85,212835.0,141.5842,141.6635,141.396,141.5149,212835.0
2025-05-28 09:30:00,142.97,143.19,142.3,142.97,28497.0,141.6337,141.8517,140.97,141.6337,28497.0
2025-05-28 09:35:00,142.92,143.2,142.86,143.05,7468.0,141.5842,141.8616,141.5248,141.713,7468.0
2025-05-28 09:40:00,143.04,143.54,143.04,143.5,5888.0,141.7031,142.1984,141.7031,142.1588,5888.0
2025-05-28 09:45:00,143.52,143.62,143.3,143.4,5700.0,142.1786,142.2777,141.9606,142.0597,5700.0
2025-05-28 09:50:00,143.38,143.38,143.16,143.27,3864.0,142.0399,142.0399,141.822,141.9309,3864.0
2025-05-28 09:55:00,143.33,143.74,143.33,143.72,6773.0,141.9904,142.3965,141.9904,142.3767,6773.0
2025-05-28 10:00:00,143.72,143.72,143.39,143.66,6077.0,142.3767,142.3767,142.0498,142.3173,6077.0
2025-05-28 10:05:00,143.67,143.83,143.66,143.82,4555.0,142.3272,142.4857,142.3173,142.4758,4555.0
2025-05-28 10:10:00,143.72,143.87,143.65,143.79,5582.0,142.3767,142.5253,142.3074,142.4461,5582.0
2025-05-28 10:15:00,143.72,143.73,143.39,143.43,25272.0,142.3767,142.3866,142.0498,142.0894,25272.0
2025-05-28 10:20:00,143.37,143.55,143.29,143.48,5878.0,142.03,142.2083,141.9507,142.139,5878.0
2025-05-28 10:25:00,143.52,143.55,143.45,143.5,3729.0,142.1786,142.2083,142.1092,142.1588,3729.0
2025-05-28 10:30:00,143.5,143.77,143.5,143.72,5344.0,142.1588,142.4263,142.1588,142.3767,5344.0
2025-05-28 10:35:00,143.68,143.68,143.43,143.43,4818.0,142.3371,142.3371,142.0894,142.0894,4818.0
2025-05-28 10:40:00,143.41,143.48,143.39,143.44,6337.0,142.0696,142.139,142.0498,142.0993,6337.0
2025-05-28 10:45:00,143.49,143.5,143.25,143.32,4875.0,142.1489,142.1588,141.9111,141.9805,4875.0
2025-05-28 10:50:00,143.31,143.31,143.12,143.15,5374.0,141.9706,141.9706,141.7823,141.8121,5374.0
2025-05-28 10:55:00,143.22,143.3,143.15,143.17,3639.0,141.8814,141.9606,141.8121,141.8319,3639.0
2025-05-28 11:00:00,143.17,143.33,143.14,143.33,5635.0,141.8319,141.9904,141.8021,141.9904,5635.0
2025-05-28 11:05:00,143.35,143.39,143.11,143.13,3479.0,142.0102,142.0498,141.7724,141.7922,3479.0
2025-05-28 11:10:00,143.09,143.1,142.91,142.92,1931.0,141.7526,141.7625,141.5743,141.5842,1931.0
2025-05-28 11:15:00,142.85,142.99,142.79,142.99,4859.0,141.5149,141.6535,141.4554,141.6535,4859.0
2025-05-28 11:20:00,143.01,143.1,142.96,143.09,4109.0,141.6734,141.7625,141.6238,141.7526,4109.0
2025-05-28 11:25:00,143.02,143.03,142.92,142.94,2969.0,141.6833,141.6932,141.5842,141.604,2969.0
2025-05-28 11:30:00,142.9,142.91,142.63,142.63,7280.0,141.5644,141.5743,141.2969,141.2969,7280.0
2025-05-28 11:35:00,142.7,142.7,142.67,142.69,864.0,141.3663,141.3663,141.3365,141.3563,864.0
2025-05-28 11:40:00,142.74,142.75,142.52,142.52,2302.0,141.4059,141.4158,141.1879,141.1879,2302.0
2025-05-28 11:45:00,142.52,142.76,142.5,142.75,4491.0,141.1879,141.4257,141.1681,141.4158,4491.0
2025-05-28 11:50:00,142.8,142.99,142.75,142.96,7233.0,141.4653,141.6535,141.4158,141.6238,7233.0
2025-05-28 11:55:00,142.93,143.0,142.66,142.71,9870.0,141.5941,141.6635,141.3266,141.3762,9870.0
2025-05-28 12:00:00,142.71,142.71,142.56,142.56,2763.0,141.3762,141.3762,141.2276,141.2276,2763.0
2025-05-28 12:05:00,142.57,142.67,142.56,142.65,7581.0,141.2375,141.3365,141.2276,141.3167,7581.0
2025-05-28 12:10:00,142.65,142.65,142.52,142.63,4424.0,141.3167,141.3167,141.1879,141.2969,4424.0
2025-05-28 12:15:00,142.63,142.69,142.49,142.55,6304.0,141.2969,141.3563,141.1582,141.2177,6304.0
2025-05-28 12:20:00,142.52,142.53,142.41,142.51,6629.0,141.1879,141.1978,141.079,141.178,6629.0
2025-05-28 12:25:00,142.53,142.6,142.52,142.55,6714.0,141.1978,141.2672,141.1879,141.2177,6714.0
2025-05-28 12:30:00,142.55,142.59,142.46,142.55,9842.0,141.2177,141.2573,141.1285,141.2177,9842.0
2025-05-28 12:35:00,142.56,142.69,142.56,142.67,6583.0,141.2276,141.3563,141.2276,141.3365,6583.0
2025-05-28 12:40:00,142.71,142.91,142.64,142.87,6983.0,141.3762,141.5743,141.3068,141.5347,6983.0
2025-05-28 12:45:00,142.9,142.91,142.77,142.88,3673.0,141.5644,141.5743,141.4356,141.5446,3673.0
2025-05-28 12:50:00,142.81,142.83,142.67,142.67,2730.0,141.4752,141.495,141.3365,141.3365,2730.0
2025-05-28 12:55:00,142.66,142.78,142.65,142.77,3336.0,141.3266,141.4455,141.3167,141.4356,3336.0
2025-05-28 13:00:00,142.77,142.78,142.64,142.78,4428.0,141.4356,141.4455,141.3068,141.4455,4428.0
2025-05-28 13:05:00,142.82,142.89,142.73,142.88,2767.0,141.4851,141.5545,141.396,141.5446,2767.0
2025-05-28 13:10:00,142.87,142.97,142.83,142.96,17526.0,141.5347,141.6337,141.495,141.6238,17526.0
2025-05-28 13:15:00,142.91,142.98,142.91,142.94,8736.0,141.5743,141.6436,141.5743,141.604,8736.0
2025-05-28 13:20:00,142.93,142.93,142.8,142.83,6928.0,141.5941,141.5941,141.4653,141.495,6928.0
2025-05-28 13:25:00,142.76,142.76,142.67,142.69,4001.0,141.4257,141.4257,141.3365,141.3563,4001.0
2025-05-28 13:30:00,142.67,142.69,142.6,142.64,7930.0,141.3365,141.3563,141.2672,141.3068,7930.0
2025-05-28 13:35:00,142.67,142.67,142.52,142.56,4162.0,141.3365,141.3365,141.1879,141.2276,4162.0
2025-05-28 13:40:00,142.56,142.61,142.45,142.5,5927.0,141.2276,141.2771,141.1186,141.1681,5927.0
2025-05-28 13:45:00,142.48,142.55,142.48,142.53,2694.0,141.1483,141.2177,141.1483,141.1978,2694.0
2025-05-28 13:50:00,142.51,142.51,142.43,142.51,4809.0,141.178,141.178,141.0988,141.178,4809.0
2025-05-28 13:55:00,142.5,142.53,142.36,142.38,4939.0,141.1681,141.1978,141.0294,141.0492,4939.0
2025-05-28 14:00:00,142.42,142.62,142.42,142.59,3555.0,141.0889,141.287,141.0889,141.2573,3555.0
2025-05-28 14:05:00,142.56,142.56,142.45,142.45,3388.0,141.2276,141.2276,141.1186,141.1186,3388.0
2025-05-28 14:10:00,142.46,142.54,142.42,142.51,5608.0,141.1285,141.2078,141.0889,141.178,5608.0
2025-05-28 14:15:00,142.48,142.53,142.45,142.51,1808.0,141.1483,141.1978,141.1186,141.178,1808.0
2025-05-28 14:20:00,142.47,142.69,142.43,142.68,4510.0,141.1384,141.3563,141.0988,141.3464,4510.0
2025-05-28 14:25:00,142.69,142.8,142.66,142.75,9559.0,141.3563,141.4653,141.3266,141.4158,9559.0
2025-05-28 14:30:00,142.77,142.84,142.73,142.73,4908.0,141.4356,141.5049,141.396,141.396,4908.0
2025-05-28 14:35:00,142.77,142.8,142.68,142.73,4002.0,141.4356,141.4653,141.3464,141.396,4002.0
2025-05-28 14:40:00,142.69,142.77,142.65,142.75,6507.0,141.3563,141.4356,141.3167,141.4158,6507.0
2025-05-28 14:45:00,142.76,142.8,142.74,142.76,4406.0,141.4257,141.4653,141.4059,141.4257,4406.0
2025-05-28 14:50:00,142.77,142.78,142.48,142.66,15782.0,141.4356,141.4455,141.1483,141.3266,15782.0
2025-05-28 14:55:00,142.66,142.84,142.66,142.84,7232.0,141.3266,141.5049,141.3266,141.5049,7232.0
2025-05-28 15:00:00,142.84,142.91,142.78,142.88,10417.0,141.5049,141.5743,141.4455,141.5446,10417.0
2025-05-28 15:05:00,142.86,142.99,142.86,142.93,13934.0,141.5248,141.6535,141.5248,141.5941,13934.0
2025-05-28 15:10:00,142.98,143.03,142.84,142.96,11380.0,141.6436,141.6932,141.5049,141.6238,11380.0
2025-05-28 15:15:00,142.91,143.07,142.9,143.07,7316.0,141.5743,141.7328,141.5644,141.7328,7316.0
2025-05-28 15:20:00,143.06,143.1,142.99,143.02,5267.0,141.7229,141.7625,141.6535,141.6833,5267.0
2025-05-28 15:25:00,143.0,143.06,142.92,142.96,7165.0,141.6635,141.7229,141.5842,141.6238,7165.0
2025-05-28 15:30:00,142.96,142.96,142.76,142.76,9727.0,141.6238,141.6238,141.4257,141.4257,9727.0
2025-05-28 15:35:00,142.76,142.85,142.75,142.81,7305.0,141.4257,141.5149,141.4158,141.4752,7305.0
2025-05-28 15:40:00,142.79,142.89,142.77,142.87,8313.0,141.4554,141.5545,141.4356,141.5347,8313.0
2025-05-28 15:45:00,142.85,142.89,142.77,142.81,11794.0,141.5149,141.5545,141.4356,141.4752,11794.0
2025-05-28 15:50:00,142.77,142.77,142.52,142.58,21158.0,141.4356,141.4356,141.1879,141.2474,21158.0
2025-05-28 15:55:00,142.57,142.74,142.53,142.69,92692.0,141.2375,141.4059,141.1978,141.3563,92692.0
2025-05-29 09:30:00,142.22,142.49,141.58,142.33,21533.0,140.8907,141.1582,140.2567,140.9997,21533.0
2025-05-29 09:35:00,142.55,142.9,142.47,142.81,1828.0,141.2177,141.5644,141.1384,141.4752,1828.0
2025-05-29 09:40:00,142.92,143.04,142.92,142.95,620.0,141.5842,141.7031,141.5842,141.6139,620.0
2025-05-29 09:45:00,143.04,143.83,142.97,143.7,28016.0,141.7031,142.4857,141.6337,142.3569,28016.0
2025-05-29 09:50:00,143.64,143.9,143.44,143.9,22053.0,142.2975,142.555,142.0993,142.555,22053.0
2025-05-29 09:55:00,143.94,144.0,143.52,143.63,16821.0,142.5947,142.6541,142.1786,142.2876,16821.0
2025-05-29 10:00:00,143.65,143.75,143.47,143.66,21437.0,142.3074,142.4064,142.1291,142.3173,21437.0
2025-05-29 10:05:00,143.74,143.94,143.58,143.9,3426.0,142.3965,142.5947,142.238,142.555,3426.0
2025-05-29 10:10:00,143.95,144.15,143.84,144.01,10468.0,142.6046,142.8027,142.4956,142.664,10468.0
2025-05-29 10:15:00,144.03,144.08,143.94,144.02,4606.0,142.6838,142.7334,142.5947,142.6739,4606.0
2025-05-29 10:20:00,143.98,144.25,143.98,144.22,5920.0,142.6343,142.9018,142.6343,142.872,5920.0
2025-05-29 10:25:00,144.22,144.31,144.07,144.12,1977.0,142.872,142.9612,142.7235,142.773,1977.0
2025-05-29 10:30:00,144.08,144.21,143.87,143.87,4157.0,142.7334,142.8621,142.5253,142.5253,4157.0
2025-05-29 10:35:00,143.92,144.04,143.82,143.87,4547.0,142.5749,142.6937,142.4758,142.5253,4547.0
2025-05-29 10:40:00,143.81,143.86,143.68,143.74,10781.0,142.4659,142.5154,142.3371,142.3965,10781.0
2025-05-29 10:45:00,143.71,143.8,143.66,143.66,6990.0,142.3668,142.456,142.3173,142.3173,6990.0
2025-05-29 10:50:00,143.66,143.66,143.42,143.45,10008.0,142.3173,142.3173,142.0795,142.1092,10008.0
2025-05-29 10:55:00,143.49,143.59,143.49,143.52,4489.0,142.1489,142.2479,142.1489,142.1786,4489.0
2025-05-29 11:00:00,143.56,143.61,143.17,143.24,6858.0,142.2182,142.2678,141.8319,141.9012,6858.0
2025-05-29 11:05:00,143.18,143.38,143.17,143.33,6147.0,141.8418,142.0399,141.8319,141.9904,6147.0
2025-05-29 11:10:00,143.28,143.42,142.97,143.01,4470.0,141.9408,142.0795,141.6337,141.6734,4470.0
2025-05-29 11:15:00,143.0,143.12,142.91,142.91,3502.0,141.6635,141.7823,141.5743,141.5743,3502.0
2025-05-29 11:20:00,142.96,143.0,142.86,142.97,4564.0,141.6238,141.6635,141.5248,141.6337,4564.0
2025-05-29 11:25:00,142.97,143.21,142.96,143.21,5774.0,141.6337,141.8715,141.6238,141.8715,5774.0
2025-05-29 11:30:00,143.2,143.23,143.0,143.06,8449.0,141.8616,141.8913,141.6635,141.7229,8449.0
2025-05-29 11:35:00,143.08,143.17,143.05,143.17,2710.0,141.7427,141.8319,141.713,141.8319,2710.0
2025-05-29 11:40:00,143.12,143.12,143.01,143.08,2942.0,141.7823,141.7823,141.6734,141.7427,2942.0
2025-05-29 11:45:00,143.03,143.1,142.95,143.1,5450.0,141.6932,141.7625,141.6139,141.7625,5450.0
2025-05-29 11:50:00,143.14,143.2,143.06,143.06,4250.0,141.8021,141.8616,141.7229,141.7229,4250.0
2025-05-29 11:55:00,143.06,143.12,142.81,142.97,9041.0,141.7229,141.7823,141.4752,141.6337,9041.0
2025-05-29 12:00:00,142.97,143.13,142.77,143.09,12035.0,141.6337,141.7922,141.4356,141.7526,12035.0
2025-05-29 12:05:00,143.04,143.09,142.99,143.0,2399.0,141.7031,141.7526,141.6535,141.6635,2399.0
2025-05-29 12:10:00,142.97,143.12,142.97,143.06,2223.0,141.6337,141.7823,141.6337,141.7229,2223.0
2025-05-29 12:15:00,143.12,143.22,143.12,143.15,2945.0,141.7823,141.8814,141.7823,141.8121,2945.0
2025-05-29 12:20:00,143.17,143.24,143.17,143.24,3991.0,141.8319,141.9012,141.8319,141.9012,3991.0
2025-05-29 12:25:00,143.21,143.34,143.15,143.27,5232.0,141.8715,142.0003,141.8121,141.9309,5232.0
2025-05-29 12:30:00,143.28,143.33,143.25,143.3,1237.0,141.9408,141.9904,141.9111,141.9606,1237.0
2025-05-29 12:35:00,143.3,143.31,143.21,143.25,6164.0,141.9606,141.9706,141.8715,141.9111,6164.0
2025-05-29 12:40:00,143.27,143.41,143.26,143.41,1983.0,141.9309,142.0696,141.921,142.0696,1983.0
2025-05-29 12:45:00,143.38,143.44,143.36,143.42,9178.0,142.0399,142.0993,142.0201,142.0795,9178.0
2025-05-29 12:50:00,143.4,143.54,143.38,143.54,4315.0,142.0597,142.1984,142.0399,142.1984,4315.0
2025-05-29 12:55:00,143.52,143.68,143.46,143.62,8775.0,142.1786,142.3371,142.1192,142.2777,8775.0
2025-05-29 13:00:00,143.61,143.68,143.61,143.65,2335.0,142.2678,142.3371,142.2678,142.3074,2335.0
2025-05-29 13:05:00,143.62,143.62,143.3,143.31,12586.0,142.2777,142.2777,141.9606,141.9706,12586.0
2025-05-29 13:10:00,143.29,143.4,143.29,143.39,5030.0,141.9507,142.0597,141.9507,142.0498,5030.0
2025-05-29 13:15:00,143.39,143.58,143.37,143.58,31614.0,142.0498,142.238,142.03,142.238,31614.0
2025-05-29 13:20:00,143.56,143.7,143.56,143.63,5934.0,142.2182,142.3569,142.2182,142.2876,5934.0
2025-05-29 13:25:00,143.63,143.81,143.59,143.76,3400.0,142.2876,142.4659,142.2479,142.4163,3400.0
2025-05-29 13:30:00,143.69,143.74,143.58,143.59,1873.0,142.347,142.3965,142.238,142.2479,1873.0
2025-05-29 13:35:00,143.62,143.78,143.59,143.77,4486.0,142.2777,142.4362,142.2479,142.4263,4486.0
2025-05-29 13:40:00,143.75,143.81,143.71,143.79,3166.0,142.4064,142.4659,142.3668,142.4461,3166.0
2025-05-29 13:45:00,143.8,143.93,143.76,143.9,3359.0,142.456,142.5848,142.4163,142.555,3359.0
2025-05-29 13:50:00,143.86,143.92,143.81,143.82,4241.0,142.5154,142.5749,142.4659,142.4758,4241.0
2025-05-29 13:55:00,143.85,143.9,143.79,143.8,2462.0,142.5055,142.555,142.4461,142.456,2462.0
2025-05-29 14:00:00,143.81,143.82,143.68,143.71,2176.0,142.4659,142.4758,142.3371,142.3668,2176.0
2025-05-29 14:05:00,143.71,143.82,143.66,143.76,6651.0,142.3668,142.4758,142.3173,142.4163,6651.0
2025-05-29 14:10:00,143.76,143.76,143.6,143.62,6729.0,142.4163,142.4163,142.2578,142.2777,6729.0
2025-05-29 14:15:00,143.62,143.62,143.46,143.51,9468.0,142.2777,142.2777,142.1192,142.1687,9468.0
2025-05-29 14:20:00,143.5,143.63,143.45,143.61,5759.0,142.1588,142.2876,142.1092,142.2678,5759.0
2025-05-29 14:25:00,143.63,143.63,143.5,143.53,5619.0,142.2876,142.2876,142.1588,142.1885,5619.0
2025-05-29 14:30:00,143.53,143.58,143.46,143.58,5388.0,142.1885,142.238,142.1192,142.238,5388.0
2025-05-29 14:35:00,143.61,143.61,143.53,143.58,3613.0,142.2678,142.2678,142.1885,142.238,3613.0
2025-05-29 14:40:00,143.56,143.65,143.55,143.62,3344.0,142.2182,142.3074,142.2083,142.2777,3344.0
2025-05-29 14:45:00,143.66,143.7,143.64,143.69,2880.0,142.3173,142.3569,142.2975,142.347,2880.0
2025-05-29 14:50:00,143.65,143.65,143.55,143.56,4864.0,142.3074,142.3074,142.2083,142.2182,4864.0
2025-05-29 14:55:00,143.55,143.72,143.55,143.63,7951.0,142.2083,142.3767,142.2083,142.2876,7951.0
2025-05-29 15:00:00,143.63,143.83,143.62,143.74,5710.0,142.2876,142.4857,142.2777,142.3965,5710.0
2025-05-29 15:05:00,143.77,143.77,143.61,143.63,5623.0,142.4263,142.4263,142.2678,142.2876,5623.0
2025-05-29 15:10:00,143.65,143.65,143.55,143.55,7402.0,142.3074,142.3074,142.2083,142.2083,7402.0
2025-05-29 15:15:00,143.56,143.58,143.51,143.56,9010.0,142.2182,142.238,142.1687,142.2182,9010.0
2025-05-29 15:20:00,143.6,143.69,143.51,143.63,9250.0,142.2578,142.347,142.1687,142.2876,9250.0
2025-05-29 15:25:00,143.63,143.71,143.51,143.53,5999.0,142.2876,142.3668,142.1687,142.1885,5999.0
2025-05-29 15:30:00,143.53,143.62,143.53,143.57,11082.0,142.1885,142.2777,142.1885,142.2281,11082.0
2025-05-29 15:35:00,143.54,143.59,143.5,143.55,10866.0,142.1984,142.2479,142.1588,142.2083,10866.0
2025-05-29 15:40:00,143.57,143.59,143.5,143.55,11803.0,142.2281,142.2479,142.1588,142.2083,11803.0
2025-05-29 15:45:00,143.55,143.68,143.5,143.55,21228.0,142.2083,142.3371,142.1588,142.2083,21228.0
2025-05-29 15:50:00,143.57,143.69,143.42,143.53,31528.0,142.2281,142.347,142.0795,142.1885,31528.0
2025-05-29 15:55:00,143.6,143.86,143.58,143.84,103939.0,142.2578,142.5154,142.238,142.4956,103939.0
2025-05-30 09:30:00,143.06,144.02,143.06,143.65,23064.0,141.7229,142.6739,141.7229,142.3074,23064.0
2025-05-30 09:35:00,143.71,143.91,143.54,143.69,7700.0,142.3668,142.5649,142.1984,142.347,7700.0
2025-05-30 09:40:00,143.67,144.0,143.66,143.94,6241.0,142.3272,142.6541,142.3173,142.5947,6241.0
2025-05-30 09:45:00,143.97,144.07,143.75,143.75,4691.0,142.6244,142.7235,142.4064,142.4064,4691.0
2025-05-30 09:50:00,143.71,143.88,143.67,143.8,3549.0,142.3668,142.5352,142.3272,142.456,3549.0
2025-05-30 09:55:00,143.9,143.99,143.88,143.89,1910.0,142.555,142.6442,142.5352,142.5451,1910.0
2025-05-30 10:00:00,143.93,144.02,143.9,143.99,4470.0,142.5848,142.6739,142.555,142.6442,4470.0
2025-05-30 10:05:00,144.04,144.07,143.93,143.94,6944.0,142.6937,142.7235,142.5848,142.5947,6944.0
2025-05-30 10:10:00,143.94,144.01,143.43,143.59,26504.0,142.5947,142.664,142.0894,142.2479,26504.0
2025-05-30 10:15:00,143.59,143.69,143.48,143.61,6029.0,142.2479,142.347,142.139,142.2678,6029.0
2025-05-30 10:20:00,143.69,143.76,143.52,143.59,5478.0,142.347,142.4163,142.1786,142.2479,5478.0
2025-05-30 10:25:00,143.61,143.61,143.47,143.49,2438.0,142.2678,142.2678,142.1291,142.1489,2438.0
2025-05-30 10:30:00,143.45,143.58,143.4,143.51,8113.0,142.1092,142.238,142.0597,142.1687,8113.0
2025-05-30 10:35:00,143.57,143.65,143.45,143.61,7570.0,142.2281,142.3074,142.1092,142.2678,7570.0
2025-05-30 10:40:00,143.59,143.74,143.54,143.59,6825.0,142.2479,142.3965,142.1984,142.2479,6825.0
2025-05-30 10:45:00,143.56,143.65,143.51,143.64,2200.0,142.2182,142.3074,142.1687,142.2975,2200.0
2025-05-30 10:50:00,143.65,143.73,143.58,143.7,5963.0,142.3074,142.3866,142.238,142.3569,5963.0
2025-05-30 10:55:00,143.74,143.8,143.55,143.55,20047.0,142.3965,142.456,142.2083,142.2083,20047.0
2025-05-30 11:00:00,143.64,143.8,143.56,143.73,12965.0,142.2975,142.456,142.2182,142.3866,12965.0
2025-05-30 11:05:00,143.77,143.94,143.7,143.91,33852.0,142.4263,142.5947,142.3569,142.5649,33852.0
2025-05-30 11:10:00,143.9,143.95,143.83,143.84,7568.0,142.555,142.6046,142.4857,142.4956,7568.0
2025-05-30 11:15:00,143.84,143.92,143.72,143.91,8213.0,142.4956,142.5749,142.3767,142.5649,8213.0
2025-05-30 11:20:00,143.86,143.93,143.76,143.83,3782.0,142.5154,142.5848,142.4163,142.4857,3782.0
2025-05-30 11:25:00,143.78,143.83,143.49,143.56,6694.0,142.4362,142.4857,142.1489,142.2182,6694.0
2025-05-30 11:30:00,143.55,143.65,143.48,143.55,3668.0,142.2083,142.3074,142.139,142.2083,3668.0
2025-05-30 11:35:00,143.55,143.64,143.5,143.62,12459.0,142.2083,142.2975,142.1588,142.2777,12459.0
2025-05-30 11:40:00,143.65,143.69,143.45,143.54,9802.0,142.3074,142.347,142.1092,142.1984,9802.0
2025-05-30 11:45:00,143.51,143.55,143.4,143.52,8008.0,142.1687,142.2083,142.0597,142.1786,8008.0
2025-05-30 11:50:00,143.56,143.63,143.54,143.57,6875.0,142.2182,142.2876,142.1984,142.2281,6875.0
2025-05-30 11:55:00,143.57,143.66,143.55,143.62,10963.0,142.2281,142.3173,142.2083,142.2777,10963.0
2025-05-30 12:00:00,143.59,143.63,143.54,143.61,8831.0,142.2479,142.2876,142.1984,142.2678,8831.0
2025-05-30 12:05:00,143.63,143.74,143.63,143.72,11105.0,142.2876,142.3965,142.2876,142.3767,11105.0
2025-05-30 12:10:00,143.72,143.77,143.57,143.57,8575.0,142.3767,142.4263,142.2281,142.2281,8575.0
2025-05-30 12:15:00,143.45,143.5,143.42,143.43,15010.0,142.1092,142.1588,142.0795,142.0894,15010.0
2025-05-30 12:20:00,143.45,143.52,143.45,143.48,10358.0,142.1092,142.1786,142.1092,142.139,10358.0
2025-05-30 12:25:00,143.51,143.53,143.17,143.17,16166.0,142.1687,142.1885,141.8319,141.8319,16166.0
2025-05-30 12:30:00,143.22,143.36,143.15,143.36,15004.0,141.8814,142.0201,141.8121,142.0201,15004.0
2025-05-30 12:35:00,143.36,143.51,143.34,143.44,22362.0,142.0201,142.1687,142.0003,142.0993,22362.0
2025-05-30 12:40:00,143.41,143.41,143.22,143.26,4893.0,142.0696,142.0696,141.8814,141.921,4893.0
2025-05-30 12:45:00,143.25,143.31,143.2,143.3,9071.0,141.9111,141.9706,141.8616,141.9606,9071.0
2025-05-30 12:50:00,143.3,143.4,143.3,143.38,4101.0,141.9606,142.0597,141.9606,142.0399,4101.0
2025-05-30 12:55:00,143.38,143.38,143.27,143.27,6816.0,142.0399,142.0399,141.9309,141.9309,6816.0
2025-05-30 13:00:00,143.3,143.45,143.29,143.43,5602.0,141.9606,142.1092,141.9507,142.0894,5602.0
2025-05-30 13:05:00,143.43,143.47,143.24,143.24,12141.0,142.0894,142.1291,141.9012,141.9012,12141.0
2025-05-30 13:10:00,143.22,143.31,143.16,143.31,9371.0,141.8814,141.9706,141.822,141.9706,9371.0
2025-05-30 13:15:00,143.31,143.41,143.3,143.35,10689.0,141.9706,142.0696,141.9606,142.0102,10689.0
2025-05-30 13:20:00,143.37,143.38,143.23,143.24,2295.0,142.03,142.0399,141.8913,141.9012,2295.0
2025-05-30 13:25:00,143.29,143.47,143.23,143.47,9673.0,141.9507,142.1291,141.8913,142.1291,9673.0
2025-05-30 13:30:00,143.48,143.57,143.35,143.4,9472.0,142.139,142.2281,142.0102,142.0597,9472.0
2025-05-30 13:35:00,143.42,143.43,143.32,143.37,7402.0,142.0795,142.0894,141.9805,142.03,7402.0
2025-05-30 13:40:00,143.37,143.41,143.34,143.39,7551.0,142.03,142.0696,142.0003,142.0498,7551.0
2025-05-30 13:45:00,143.37,143.5,143.37,143.48,11461.0,142.03,142.1588,142.03,142.139,11461.0
2025-05-30 13:50:00,143.45,143.63,143.45,143.6,9842.0,142.1092,142.2876,142.1092,142.2578,9842.0
2025-05-30 13:55:00,143.63,143.65,143.55,143.58,5248.0,142.2876,142.3074,142.2083,142.238,5248.0
2025-05-30 14:00:00,143.58,143.8,143.57,143.75,3522.0,142.238,142.456,142.2281,142.4064,3522.0
2025-05-30 14:05:00,143.75,143.96,143.73,143.91,5817.0,142.4064,142.6145,142.3866,142.5649,5817.0
2025-05-30 14:10:00,143.91,143.97,143.91,143.96,2456.0,142.5649,142.6244,142.5649,142.6145,2456.0
2025-05-30 14:15:00,143.94,144.05,143.92,144.01,8058.0,142.5947,142.7036,142.5749,142.664,8058.0
2025-05-30 14:20:00,144.04,144.04,143.87,143.95,4077.0,142.6937,142.6937,142.5253,142.6046,4077.0
2025-05-30 14:25:00,143.91,143.97,143.91,143.96,1400.0,142.5649,142.6244,142.5649,142.6145,1400.0
2025-05-30 14:30:00,143.95,143.99,143.86,143.87,2303.0,142.6046,142.6442,142.5154,142.5253,2303.0
2025-05-30 14:35:00,143.89,143.95,143.89,143.92,4544.0,142.5451,142.6046,142.5451,142.5749,4544.0
2025-05-30 14:40:00,143.93,143.95,143.88,143.9,7119.0,142.5848,142.6046,142.5352,142.555,7119.0
2025-05-30 14:45:00,143.91,144.04,143.91,144.03,4760.0,142.5649,142.6937,142.5649,142.6838,4760.0
2025-05-30 14:50:00,144.03,144.07,143.97,144.0,4005.0,142.6838,142.7235,142.6244,142.6541,4005.0
2025-05-30 14:55:00,143.98,144.04,143.94,144.04,4183.0,142.6343,142.6937,142.5947,142.6937,4183.0
2025-05-30 15:00:00,144.06,144.12,144.02,144.07,6318.0,142.7135,142.773,142.6739,142.7235,6318.0
2025-05-30 15:05:00,144.1,144.16,144.07,144.13,3975.0,142.7532,142.8126,142.7235,142.7829,3975.0
2025-05-30 15:10:00,144.13,144.13,144.07,144.13,2457.0,142.7829,142.7829,142.7235,142.7829,2457.0
2025-05-30 15:15:00,144.12,144.2,144.08,144.15,6095.0,142.773,142.8522,142.7334,142.8027,6095.0
2025-05-30 15:20:00,144.15,144.18,144.05,144.15,5755.0,142.8027,142.8324,142.7036,142.8027,5755.0
2025-05-30 15:25:00,144.18,144.23,144.11,144.11,8568.0,142.8324,142.882,142.7631,142.7631,8568.0
2025-05-30 15:30:00,144.11,144.16,144.0,144.09,7775.0,142.7631,142.8126,142.6541,142.7433,7775.0
2025-05-30 15:35:00,144.11,144.21,144.03,144.08,5696.0,142.7631,142.8621,142.6838,142.7334,5696.0
2025-05-30 15:40:00,144.08,144.08,143.76,143.9,9438.0,142.7334,142.7334,142.4163,142.555,9438.0
2025-05-30 15:45:00,143.89,143.89,143.68,143.7,16274.0,142.5451,142.5451,142.3371,142.3569,16274.0
2025-05-30 15:50:00,143.78,144.14,143.62,143.89,55543.0,142.4362,142.7928,142.2777,142.5451,55543.0
2025-05-30 15:55:00,143.85,144.1,143.56,143.75,179246.0,142.5055,142.7532,142.2182,142.4064,179246.0
2025-06-02 09:30:00,143.6,143.6,142.14,142.28,53027.0,142.2578,142.2578,140.8115,140.9502,53027.0
2025-06-02 09:35:00,142.28,142.55,142.18,142.19,9774.0,140.9502,141.2177,140.8511,140.861,9774.0
2025-06-02 09:40:00,142.19,142.62,142.14,142.62,16509.0,140.861,141.287,140.8115,141.287,16509.0
2025-06-02 09:45:00,142.72,142.72,142.33,142.42,5142.0,141.3861,141.3861,140.9997,141.0889,5142.0
2025-06-02 09:50:00,142.4,142.4,142.16,142.31,11447.0,141.0691,141.0691,140.8313,140.9799,11447.0
2025-06-02 09:55:00,142.26,142.26,141.76,141.77,40032.0,140.9304,140.9304,140.435,140.4449,40032.0
2025-06-02 10:00:00,141.82,142.03,141.7,141.71,8347.0,140.4945,140.7025,140.3756,140.3855,8347.0
2025-06-02 10:05:00,141.72,141.96,141.7,141.77,6886.0,140.3954,140.6332,140.3756,140.4449,6886.0
2025-06-02 10:10:00,141.72,141.94,141.72,141.91,3489.0,140.3954,140.6134,140.3954,140.5836,3489.0
2025-06-02 10:15:00,141.9,142.1,141.87,141.97,6005.0,140.5737,140.7719,140.544,140.6431,6005.0
2025-06-02 10:20:00,141.97,142.02,141.8,141.8,6372.0,140.6431,140.6926,140.4747,140.4747,6372.0
2025-06-02 10:25:00,141.81,141.86,141.69,141.81,7011.0,140.4846,140.5341,140.3657,140.4846,7011.0
2025-06-02 10:30:00,141.84,142.18,141.8,142.15,8032.0,140.5143,140.8511,140.4747,140.8214,8032.0
2025-06-02 10:35:00,142.09,142.1,141.88,142.09,10473.0,140.762,140.7719,140.5539,140.762,10473.0
2025-06-02 10:40:00,142.0,142.19,142.0,142.14,4770.0,140.6728,140.861,140.6728,140.8115,4770.0
2025-06-02 10:45:00,142.17,142.25,142.12,142.19,5739.0,140.8412,140.9205,140.7917,140.861,5739.0
2025-06-02 10:50:00,142.17,142.3,142.09,142.25,4127.0,140.8412,140.97,140.762,140.9205,4127.0
2025-06-02 10:55:00,142.25,142.26,141.95,141.98,3989.0,140.9205,140.9304,140.6233,140.653,3989.0
2025-06-02 11:00:00,141.98,142.02,141.88,141.98,10480.0,140.653,140.6926,140.5539,140.653,10480.0
2025-06-02 11:05:00,141.96,142.08,141.95,142.08,6671.0,140.6332,140.7521,140.6233,140.7521,6671.0
2025-06-02 11:10:00,142.09,142.13,142.01,142.02,6542.0,140.762,140.8016,140.6827,140.6926,6542.0
2025-06-02 11:15:00,142.02,142.03,141.92,141.94,2459.0,140.6926,140.7025,140.5935,140.6134,2459.0
2025-06-02 11:20:00,141.93,141.99,141.8,141.81,24306.0,140.6035,140.6629,140.4747,140.4846,24306.0
2025-06-02 11:25:00,141.86,141.89,141.74,141.77,28010.0,140.5341,140.5638,140.4152,140.4449,28010.0
2025-06-02 11:30:00,141.75,141.79,141.54,141.57,8825.0,140.4251,140.4648,140.2171,140.2468,8825.0
2025-06-02 11:35:00,141.61,141.66,141.51,141.52,4414.0,140.2864,140.336,140.1874,140.1973,4414.0
2025-06-02 11:40:00,141.49,141.53,141.38,141.46,18717.0,140.1676,140.2072,140.0586,140.1378,18717.0
2025-06-02 11:45:00,141.46,141.81,141.46,141.7,22644.0,140.1378,140.4846,140.1378,140.3756,22644.0
2025-06-02 11:50:00,141.64,141.78,141.64,141.7,14638.0,140.3162,140.4549,140.3162,140.3756,14638.0
2025-06-02 11:55:00,141.73,141.74,141.55,141.6,6639.0,140.4053,140.4152,140.227,140.2765,6639.0
2025-06-02 12:00:00,141.54,141.59,141.4,141.42,6882.0,140.2171,140.2666,140.0784,140.0982,6882.0
2025-06-02 12:05:00,141.46,141.57,141.42,141.54,4242.0,140.1378,140.2468,140.0982,140.2171,4242.0
2025-06-02 12:10:00,141.51,141.56,141.49,141.5,3316.0,140.1874,140.2369,140.1676,140.1775,3316.0
2025-06-02 12:15:00,141.46,141.53,141.36,141.44,6361.0,140.1378,140.2072,140.0388,140.118,6361.0
2025-06-02 12:20:00,141.44,141.45,141.28,141.38,43563.0,140.118,140.1279,139.9595,140.0586,43563.0
2025-06-02 12:25:00,141.34,141.4,141.29,141.31,7031.0,140.019,140.0784,139.9694,139.9892,7031.0
2025-06-02 12:30:00,141.31,141.36,141.24,141.33,4795.0,139.9892,140.0388,139.9199,140.0091,4795.0
2025-06-02 12:35:00,141.33,141.39,141.31,141.31,4382.0,140.0091,140.0685,139.9892,139.9892,4382.0
2025-06-02 12:40:00,141.29,141.38,141.24,141.31,6493.0,139.9694,140.0586,139.9199,139.9892,6493.0
2025-06-02 12:45:00,141.32,141.33,141.16,141.2,8653.0,139.9992,140.0091,139.8406,139.8803,8653.0
2025-06-02 12:50:00,141.17,141.31,141.17,141.29,6224.0,139.8506,139.9892,139.8506,139.9694,6224.0
2025-06-02 12:55:00,141.34,141.41,141.29,141.41,3900.0,140.019,140.0883,139.9694,140.0883,3900.0
2025-06-02 13:00:00,141.43,141.49,141.29,141.29,2699.0,140.1081,140.1676,139.9694,139.9694,2699.0
2025-06-02 13:05:00,141.31,141.5,141.27,141.5,8250.0,139.9892,140.1775,139.9496,140.1775,8250.0
2025-06-02 13:10:00,141.47,141.54,141.45,141.46,4176.0,140.1478,140.2171,140.1279,140.1378,4176.0
2025-06-02 13:15:00,141.44,141.55,141.44,141.5,3120.0,140.118,140.227,140.118,140.1775,3120.0
2025-06-02 13:20:00,141.5,141.62,141.45,141.62,18542.0,140.1775,140.2964,140.1279,140.2964,18542.0
2025-06-02 13:25:00,141.55,141.55,141.21,141.25,7799.0,140.227,140.227,139.8902,139.9298,7799.0
2025-06-02 13:30:00,141.27,141.33,141.25,141.33,5748.0,139.9496,140.0091,139.9298,140.0091,5748.0
2025-06-02 13:35:00,141.29,141.31,141.24,141.26,4892.0,139.9694,139.9892,139.9199,139.9397,4892.0
2025-06-02 13:40:00,141.32,141.48,141.32,141.46,6536.0,139.9992,140.1577,139.9992,140.1378,6536.0
2025-06-02 13:45:00,141.5,141.53,141.43,141.5,5877.0,140.1775,140.2072,140.1081,140.1775,5877.0
2025-06-02 13:50:00,141.52,141.52,141.3,141.32,13091.0,140.1973,140.1973,139.9793,139.9992,13091.0
2025-06-02 13:55:00,141.34,141.34,141.14,141.14,6150.0,140.019,140.019,139.8208,139.8208,6150.0
2025-06-02 14:00:00,141.19,141.26,141.14,141.26,5245.0,139.8704,139.9397,139.8208,139.9397,5245.0
2025-06-02 14:05:00,141.23,141.37,141.2,141.27,8766.0,139.91,140.0487,139.8803,139.9496,8766.0
2025-06-02 14:10:00,141.25,141.25,141.18,141.21,2000.0,139.9298,139.9298,139.8605,139.8902,2000.0
2025-06-02 14:15:00,141.25,141.38,141.25,141.38,7734.0,139.9298,140.0586,139.9298,140.0586,7734.0
2025-06-02 14:20:00,141.37,141.5,141.37,141.4,6899.0,140.0487,140.1775,140.0487,140.0784,6899.0
2025-06-02 14:25:00,141.45,141.56,141.44,141.56,5532.0,140.1279,140.2369,140.118,140.2369,5532.0
2025-06-02 14:30:00,141.59,141.59,141.45,141.45,3204.0,140.2666,140.2666,140.1279,140.1279,3204.0
2025-06-02 14:35:00,141.43,141.47,141.4,141.45,2852.0,140.1081,140.1478,140.0784,140.1279,2852.0
2025-06-02 14:40:00,141.45,141.55,141.4,141.54,7853.0,140.1279,140.227,140.0784,140.2171,7853.0
2025-06-02 14:45:00,141.55,141.63,141.49,141.63,4663.0,140.227,140.3063,140.1676,140.3063,4663.0
2025-06-02 14:50:00,141.61,141.62,141.48,141.49,15605.0,140.2864,140.2964,140.1577,140.1676,15605.0
2025-06-02 14:55:00,141.5,141.77,141.5,141.77,14528.0,140.1775,140.4449,140.1775,140.4449,14528.0
2025-06-02 15:00:00,141.77,141.88,141.76,141.88,7032.0,140.4449,140.5539,140.435,140.5539,7032.0
2025-06-02 15:05:00,141.87,141.89,141.79,141.84,8172.0,140.544,140.5638,140.4648,140.5143,8172.0
2025-06-02 15:10:00,141.86,141.87,141.67,141.71,6558.0,140.5341,140.544,140.3459,140.3855,6558.0
2025-06-02 15:15:00,141.73,141.82,141.72,141.79,6111.0,140.4053,140.4945,140.3954,140.4648,6111.0
2025-06-02 15:20:00,141.79,141.92,141.77,141.92,19401.0,140.4648,140.5935,140.4449,140.5935,19401.0
2025-06-02 15:25:00,141.94,141.96,141.84,141.93,16356.0,140.6134,140.6332,140.5143,140.6035,16356.0
2025-06-02 15:30:00,141.94,141.94,141.78,141.8,6805.0,140.6134,140.6134,140.4549,140.4747,6805.0
2025-06-02 15:35:00,141.78,141.95,141.75,141.8,11505.0,140.4549,140.6233,140.4251,140.4747,11505.0
2025-06-02 15:40:00,141.8,141.82,141.74,141.76,10126.0,140.4747,140.4945,140.4152,140.435,10126.0
2025-06-02 15:45:00,141.76,141.78,141.56,141.58,28108.0,140.435,140.4549,140.2369,140.2567,28108.0
2025-06-02 15:50:00,141.6,141.75,141.37,141.7,41087.0,140.2765,140.4251,140.0487,140.3756,41087.0
2025-06-02 15:55:00,141.65,141.72,141.59,141.68,135916.0,140.3261,140.3954,140.2666,140.3558,135916.0
2025-06-03 09:30:00,140.94,141.02,139.7,140.13,31879.0,139.6227,139.702,138.3943,138.8203,31879.0
2025-06-03 09:35:00,140.13,140.41,140.11,140.38,8222.0,138.8203,139.0977,138.8005,139.0679,8222.0
2025-06-03 09:40:00,140.32,140.45,140.06,140.39,9857.0,139.0085,139.1373,138.7509,139.0778,9857.0
2025-06-03 09:45:00,140.44,140.48,139.85,140.04,11751.0,139.1274,139.167,138.5429,138.7311,11751.0
2025-06-03 09:50:00,140.05,140.13,139.58,139.58,4907.0,138.741,138.8203,138.2754,138.2754,4907.0
2025-06-03 09:55:00,139.49,139.91,139.49,139.72,4843.0,138.1863,138.6023,138.1863,138.4141,4843.0
2025-06-03 10:00:00,139.72,139.81,139.48,139.81,10114.0,138.4141,138.5033,138.1764,138.5033,10114.0
2025-06-03 10:05:00,139.73,140.01,139.71,139.79,11396.0,138.424,138.7014,138.4042,138.4835,11396.0
2025-06-03 10:10:00,139.85,140.07,139.69,139.94,11015.0,138.5429,138.7608,138.3844,138.6321,11015.0
2025-06-03 10:15:00,139.94,140.01,139.58,139.69,6992.0,138.6321,138.7014,138.2754,138.3844,6992.0
2025-06-03 10:20:00,139.78,139.91,139.64,139.65,5803.0,138.4735,138.6023,138.3349,138.3448,5803.0
2025-06-03 10:25:00,139.69,139.9,139.63,139.84,10425.0,138.3844,138.5924,138.3249,138.533,10425.0
2025-06-03 10:30:00,139.91,139.96,139.71,139.85,10582.0,138.6023,138.6519,138.4042,138.5429,10582.0
2025-06-03 10:35:00,139.84,140.13,139.84,139.92,8597.0,138.533,138.8203,138.533,138.6122,8597.0
2025-06-03 10:40:00,139.94,139.97,139.56,139.93,12575.0,138.6321,138.6618,138.2556,138.6221,12575.0
2025-06-03 10:45:00,139.94,140.02,139.85,140.0,6165.0,138.6321,138.7113,138.5429,138.6915,6165.0
2025-06-03 10:50:00,140.0,140.04,139.89,140.04,18818.0,138.6915,138.7311,138.5825,138.7311,18818.0
2025-06-03 10:55:00,140.07,140.17,139.89,139.91,15128.0,138.7608,138.8599,138.5825,138.6023,15128.0
2025-06-03 11:00:00,139.98,140.05,139.75,139.88,11559.0,138.6717,138.741,138.4438,138.5726,11559.0
2025-06-03 11:05:00,139.88,139.99,139.83,139.93,4430.0,138.5726,138.6816,138.5231,138.6221,4430.0
2025-06-03 11:10:00,139.97,140.16,139.81,140.14,6106.0,138.6618,138.85,138.5033,138.8302,6106.0
2025-06-03 11:15:00,140.07,140.11,140.0,140.07,4121.0,138.7608,138.8005,138.6915,138.7608,4121.0
2025-06-03 11:20:00,140.05,140.08,139.95,140.08,7196.0,138.741,138.7707,138.642,138.7707,7196.0
2025-06-03 11:25:00,140.08,140.15,140.01,140.03,6813.0,138.7707,138.8401,138.7014,138.7212,6813.0
2025-06-03 11:30:00,140.03,140.2,139.99,140.2,10232.0,138.7212,138.8896,138.6816,138.8896,10232.0
2025-06-03 11:35:00,140.21,140.41,140.15,140.38,3969.0,138.8995,139.0977,138.8401,139.0679,3969.0
2025-06-03 11:40:00,140.33,140.39,140.27,140.39,3923.0,139.0184,139.0778,138.959,139.0778,3923.0
2025-06-03 11:45:00,140.42,140.48,140.37,140.44,3224.0,139.1076,139.167,139.058,139.1274,3224.0
2025-06-03 11:50:00,140.4,140.5,140.26,140.26,5883.0,139.0878,139.1868,138.9491,138.9491,5883.0
2025-06-03 11:55:00,140.16,140.43,140.16,140.43,2950.0,138.85,139.1175,138.85,139.1175,2950.0
2025-06-03 12:00:00,140.44,140.45,140.31,140.31,3588.0,139.1274,139.1373,138.9986,138.9986,3588.0
2025-06-03 12:05:00,140.39,140.39,140.14,140.28,6143.0,139.0778,139.0778,138.8302,138.9689,6143.0
2025-06-03 12:10:00,140.33,140.4,140.25,140.39,3270.0,139.0184,139.0878,138.9392,139.0778,3270.0
2025-06-03 12:15:00,140.34,140.39,140.29,140.37,2640.0,139.0283,139.0778,138.9788,139.058,2640.0
2025-06-03 12:20:00,140.33,140.33,140.24,140.33,5133.0,139.0184,139.0184,138.9292,139.0184,5133.0
2025-06-03 12:25:00,140.32,140.32,140.16,140.19,3127.0,139.0085,139.0085,138.85,138.8797,3127.0
2025-06-03 12:30:00,140.18,140.24,140.01,140.01,3022.0,138.8698,138.9292,138.7014,138.7014,3022.0
2025-06-03 12:35:00,140.0,140.06,139.96,140.03,4994.0,138.6915,138.7509,138.6519,138.7212,4994.0
2025-06-03 12:40:00,140.05,140.17,140.01,140.17,3835.0,138.741,138.8599,138.7014,138.8599,3835.0
2025-06-03 12:45:00,140.17,140.19,139.99,139.99,4293.0,138.8599,138.8797,138.6816,138.6816,4293.0
2025-06-03 12:50:00,139.98,140.07,139.98,140.07,2048.0,138.6717,138.7608,138.6717,138.7608,2048.0
2025-06-03 12:55:00,140.07,140.18,140.07,140.14,2996.0,138.7608,138.8698,138.7608,138.8302,2996.0
2025-06-03 13:00:00,140.14,140.18,140.02,140.16,7188.0,138.8302,138.8698,138.7113,138.85,7188.0
2025-06-03 13:05:00,140.16,140.32,140.15,140.31,4258.0,138.85,139.0085,138.8401,138.9986,4258.0
2025-06-03 13:10:00,140.31,140.43,140.29,140.43,6806.0,138.9986,139.1175,138.9788,139.1175,6806.0
2025-06-03 13:15:00,140.43,140.43,140.36,140.41,6182.0,139.1175,139.1175,139.0481,139.0977,6182.0
2025-06-03 13:20:00,140.42,140.51,140.38,140.4,4665.0,139.1076,139.1967,139.0679,139.0878,4665.0
2025-06-03 13:25:00,140.43,140.52,140.43,140.44,1771.0,139.1175,139.2066,139.1175,139.1274,1771.0
2025-06-03 13:30:00,140.4,140.52,140.39,140.52,3755.0,139.0878,139.2066,139.0778,139.2066,3755.0
2025-06-03 13:35:00,140.46,140.5,140.43,140.48,3419.0,139.1472,139.1868,139.1175,139.167,3419.0
2025-06-03 13:40:00,140.48,140.58,140.43,140.43,7029.0,139.167,139.2661,139.1175,139.1175,7029.0
2025-06-03 13:45:00,140.43,140.43,140.33,140.38,4112.0,139.1175,139.1175,139.0184,139.0679,4112.0
2025-06-03 13:50:00,140.41,140.46,140.33,140.34,6486.0,139.0977,139.1472,139.0184,139.0283,6486.0
2025-06-03 13:55:00,140.3,140.32,140.24,140.31,3446.0,138.9887,139.0085,138.9292,138.9986,3446.0
2025-06-03 14:00:00,140.29,140.33,140.19,140.31,5832.0,138.9788,139.0184,138.8797,138.9986,5832.0
2025-06-03 14:05:00,140.31,140.32,140.19,140.22,9990.0,138.9986,139.0085,138.8797,138.9094,9990.0
2025-06-03 14:10:00,140.22,140.38,140.22,140.24,4404.0,138.9094,139.0679,138.9094,138.9292,4404.0
2025-06-03 14:15:00,140.28,140.32,140.18,140.31,3000.0,138.9689,139.0085,138.8698,138.9986,3000.0
2025-06-03 14:20:00,140.34,140.35,140.16,140.16,3087.0,139.0283,139.0382,138.85,138.85,3087.0
2025-06-03 14:25:00,140.16,140.24,140.12,140.24,6591.0,138.85,138.9292,138.8104,138.9292,6591.0
2025-06-03 14:30:00,140.23,140.26,140.1,140.13,4228.0,138.9193,138.9491,138.7906,138.8203,4228.0
2025-06-03 14:35:00,140.11,140.19,140.07,140.18,3253.0,138.8005,138.8797,138.7608,138.8698,3253.0
2025-06-03 14:40:00,140.15,140.16,140.12,140.12,4161.0,138.8401,138.85,138.8104,138.8104,4161.0
2025-06-03 14:45:00,140.12,140.21,140.11,140.16,7837.0,138.8104,138.8995,138.8005,138.85,7837.0
2025-06-03 14:50:00,140.17,140.17,140.03,140.06,10276.0,138.8599,138.8599,138.7212,138.7509,10276.0
2025-06-03 14:55:00,140.06,140.12,140.02,140.06,4535.0,138.7509,138.8104,138.7113,138.7509,4535.0
2025-06-03 15:00:00,140.07,140.16,140.03,140.14,8794.0,138.7608,138.85,138.7212,138.8302,8794.0
2025-06-03 15:05:00,140.11,140.11,139.95,139.97,22925.0,138.8005,138.8005,138.642,138.6618,22925.0
2025-06-03 15:10:00,139.97,139.98,139.89,139.96,8881.0,138.6618,138.6717,138.5825,138.6519,8881.0
2025-06-03 15:15:00,139.97,140.0,139.85,139.88,10910.0,138.6618,138.6915,138.5429,138.5726,10910.0
2025-06-03 15:20:00,139.88,139.91,139.78,139.81,12611.0,138.5726,138.6023,138.4735,138.5033,12611.0
2025-06-03 15:25:00,139.81,139.85,139.7,139.85,14512.0,138.5033,138.5429,138.3943,138.5429,14512.0
2025-06-03 15:30:00,139.86,139.9,139.83,139.89,8207.0,138.5528,138.5924,138.5231,138.5825,8207.0
2025-06-03 15:35:00,139.87,139.94,139.85,139.91,9817.0,138.5627,138.6321,138.5429,138.6023,9817.0
2025-06-03 15:40:00,139.92,139.92,139.73,139.83,23333.0,138.6122,138.6122,138.424,138.5231,23333.0
2025-06-03 15:45:00,139.81,139.86,139.64,139.64,15152.0,138.5033,138.5528,138.3349,138.3349,15152.0
2025-06-03 15:50:00,139.66,139.66,139.48,139.53,65270.0,138.3547,138.3547,138.1764,138.2259,65270.0
2025-06-03 15:55:00,139.52,139.66,139.46,139.51,162851.0,138.216,138.3547,138.1565,138.2061,162851.0
2025-06-04 09:30:00,139.44,139.63,139.26,139.27,17544.0,138.1367,138.3249,137.9584,137.9683,17544.0
2025-06-04 09:35:00,139.31,139.34,138.47,138.47,10678.0,138.0079,138.0377,137.1758,137.1758,10678.0
2025-06-04 09:40:00,138.44,138.8,138.28,138.79,18345.0,137.1461,137.5027,136.9876,137.4928,18345.0
2025-06-04 09:45:00,138.71,138.72,138.44,138.66,5631.0,137.4135,137.4235,137.1461,137.364,5631.0
2025-06-04 09:50:00,138.68,138.85,138.67,138.85,4585.0,137.3838,137.5522,137.3739,137.5522,4585.0
2025-06-04 09:55:00,138.87,138.98,138.79,138.96,8306.0,137.5721,137.681,137.4928,137.6612,8306.0
2025-06-04 10:00:00,138.89,139.23,138.82,139.23,6304.0,137.5919,137.9287,137.5225,137.9287,6304.0
2025-06-04 10:05:00,139.23,139.6,139.23,139.36,9993.0,137.9287,138.2952,137.9287,138.0575,9993.0
2025-06-04 10:10:00,139.38,139.38,139.04,139.3,6022.0,138.0773,138.0773,137.7405,137.998,6022.0
2025-06-04 10:15:00,139.25,139.34,139.16,139.33,3150.0,137.9485,138.0377,137.8593,138.0278,3150.0
2025-06-04 10:20:00,139.34,139.53,139.3,139.52,4675.0,138.0377,138.2259,137.998,138.216,4675.0
2025-06-04 10:25:00,139.56,139.6,139.45,139.48,3457.0,138.2556,138.2952,138.1466,138.1764,3457.0
2025-06-04 10:30:00,139.54,139.7,139.52,139.68,5688.0,138.2358,138.3943,138.216,138.3745,5688.0
2025-06-04 10:35:00,139.67,139.91,139.67,139.86,6598.0,138.3646,138.6023,138.3646,138.5528,6598.0
2025-06-04 10:40:00,139.88,140.08,139.77,139.9,31625.0,138.5726,138.7707,138.4636,138.5924,31625.0
2025-06-04 10:45:00,140.0,140.2,140.0,140.11,7509.0,138.6915,138.8896,138.6915,138.8005,7509.0
2025-06-04 10:50:00,140.14,140.21,139.98,140.13,6100.0,138.8302,138.8995,138.6717,138.8203,6100.0
2025-06-04 10:55:00,140.14,140.17,139.9,140.13,6877.0,138.8302,138.8599,138.5924,138.8203,6877.0
2025-06-04 11:00:00,140.17,140.18,139.98,139.98,9438.0,138.8599,138.8698,138.6717,138.6717,9438.0
2025-06-04 11:05:00,140.03,140.19,140.02,140.13,3188.0,138.7212,138.8797,138.7113,138.8203,3188.0
2025-06-04 11:10:00,140.13,140.27,140.03,140.27,9132.0,138.8203,138.959,138.7212,138.959,9132.0
2025-06-04 11:15:00,140.26,140.37,140.22,140.27,16977.0,138.9491,139.058,138.9094,138.959,16977.0
2025-06-04 11:20:00,140.28,140.4,140.25,140.37,9506.0,138.9689,139.0878,138.9392,139.058,9506.0
2025-06-04 11:25:00,140.37,140.37,140.14,140.14,8253.0,139.058,139.058,138.8302,138.8302,8253.0
2025-06-04 11:30:00,140.12,140.35,140.12,140.22,11728.0,138.8104,139.0382,138.8104,138.9094,11728.0
2025-06-04 11:35:00,140.21,140.22,139.87,139.9,10384.0,138.8995,138.9094,138.5627,138.5924,10384.0
2025-06-04 11:40:00,139.88,140.03,139.85,139.89,15247.0,138.5726,138.7212,138.5429,138.5825,15247.0
2025-06-04 11:45:00,139.98,140.09,139.93,140.09,5913.0,138.6717,138.7807,138.6221,138.7807,5913.0
2025-06-04 11:50:00,140.04,140.09,139.94,139.95,7491.0,138.7311,138.7807,138.6321,138.642,7491.0
2025-06-04 11:55:00,139.97,140.08,139.93,139.94,9537.0,138.6618,138.7707,138.6221,138.6321,9537.0
2025-06-04 12:00:00,139.94,139.95,139.8,139.87,6680.0,138.6321,138.642,138.4934,138.5627,6680.0
2025-06-04 12:05:00,139.82,139.94,139.82,139.9,3528.0,138.5132,138.6321,138.5132,138.5924,3528.0
2025-06-04 12:10:00,139.94,139.94,139.79,139.83,3902.0,138.6321,138.6321,138.4835,138.5231,3902.0
2025-06-04 12:15:00,139.84,139.87,139.72,139.81,7144.0,138.533,138.5627,138.4141,138.5033,7144.0
2025-06-04 12:20:00,139.83,139.83,139.68,139.68,5635.0,138.5231,138.5231,138.3745,138.3745,5635.0
2025-06-04 12:25:00,139.71,139.79,139.7,139.71,7295.0,138.4042,138.4835,138.3943,138.4042,7295.0
2025-06-04 12:30:00,139.73,139.94,139.73,139.93,6763.0,138.424,138.6321,138.424,138.6221,6763.0
2025-06-04 12:35:00,139.91,139.99,139.86,139.9,3822.0,138.6023,138.6816,138.5528,138.5924,3822.0
2025-06-04 12:40:00,139.9,139.99,139.84,139.89,5094.0,138.5924,138.6816,138.533,138.5825,5094.0
2025-06-04 12:45:00,139.94,140.03,139.93,140.03,4627.0,138.6321,138.7212,138.6221,138.7212,4627.0
2025-06-04 12:50:00,140.03,140.04,139.92,139.94,4803.0,138.7212,138.7311,138.6122,138.6321,4803.0
2025-06-04 12:55:00,139.96,140.03,139.93,139.97,6724.0,138.6519,138.7212,138.6221,138.6618,6724.0
2025-06-04 13:00:00,139.96,140.09,139.95,140.04,3403.0,138.6519,138.7807,138.642,138.7311,3403.0
2025-06-04 13:05:00,140.01,140.01,139.89,139.9,5411.0,138.7014,138.7014,138.5825,138.5924,5411.0
2025-06-04 13:10:00,139.92,140.0,139.91,139.96,4992.0,138.6122,138.6915,138.6023,138.6519,4992.0
2025-06-04 13:15:00,139.93,140.06,139.91,140.0,4210.0,138.6221,138.7509,138.6023,138.6915,4210.0
2025-06-04 13:20:00,140.0,140.07,139.91,140.02,10181.0,138.6915,138.7608,138.6023,138.7113,10181.0
2025-06-04 13:25:00,140.02,140.11,139.98,140.02,5700.0,138.7113,138.8005,138.6717,138.7113,5700.0
2025-06-04 13:30:00,140.04,140.1,140.04,140.09,2200.0,138.7311,138.7906,138.7311,138.7807,2200.0
2025-06-04 13:35:00,140.11,140.16,140.05,140.13,3073.0,138.8005,138.85,138.741,138.8203,3073.0
2025-06-04 13:40:00,140.08,140.15,140.03,140.07,3495.0,138.7707,138.8401,138.7212,138.7608,3495.0
2025-06-04 13:45:00,140.06,140.1,139.99,140.05,5833.0,138.7509,138.7906,138.6816,138.741,5833.0
2025-06-04 13:50:00,140.12,140.12,140.02,140.02,5087.0,138.8104,138.8104,138.7113,138.7113,5087.0
2025-06-04 13:55:00,140.06,140.13,140.03,140.08,5551.0,138.7509,138.8203,138.7212,138.7707,5551.0
2025-06-04 14:00:00,140.08,140.13,140.04,140.06,4600.0,138.7707,138.8203,138.7311,138.7509,4600.0
2025-06-04 14:05:00,140.05,140.06,139.88,139.89,8499.0,138.741,138.7509,138.5726,138.5825,8499.0
2025-06-04 14:10:00,139.89,139.89,139.8,139.82,1760.0,138.5825,138.5825,138.4934,138.5132,1760.0
2025-06-04 14:15:00,139.84,139.96,139.75,139.93,11692.0,138.533,138.6519,138.4438,138.6221,11692.0
2025-06-04 14:20:00,139.95,140.01,139.89,140.01,7736.0,138.642,138.7014,138.5825,138.7014,7736.0
2025-06-04 14:25:00,139.99,140.15,139.97,140.15,22654.0,138.6816,138.8401,138.6618,138.8401,22654.0
2025-06-04 14:30:00,140.11,140.28,140.05,140.26,53101.0,138.8005,138.9689,138.741,138.9491,53101.0
2025-06-04 14:35:00,140.25,140.31,140.13,140.17,27219.0,138.9392,138.9986,138.8203,138.8599,27219.0
2025-06-04 14:40:00,140.16,140.26,140.12,140.25,16085.0,138.85,138.9491,138.8104,138.9392,16085.0
2025-06-04 14:45:00,140.23,140.31,140.16,140.22,13844.0,138.9193,138.9986,138.85,138.9094,13844.0
2025-06-04 14:50:00,140.19,140.2,140.1,140.18,8000.0,138.8797,138.8896,138.7906,138.8698,8000.0
2025-06-04 14:55:00,140.16,140.17,140.02,140.08,8185.0,138.85,138.8599,138.7113,138.7707,8185.0
2025-06-04 15:00:00,140.05,140.06,139.94,140.0,11550.0,138.741,138.7509,138.6321,138.6915,11550.0
2025-06-04 15:05:00,140.04,140.06,139.9,139.93,10926.0,138.7311,138.7509,138.5924,138.6221,10926.0
2025-06-04 15:10:00,139.93,140.0,139.85,139.88,11678.0,138.6221,138.6915,138.5429,138.5726,11678.0
2025-06-04 15:15:00,139.89,139.89,139.66,139.67,20544.0,138.5825,138.5825,138.3547,138.3646,20544.0
2025-06-04 15:20:00,139.67,139.68,139.6,139.64,21237.0,138.3646,138.3745,138.2952,138.3349,21237.0
2025-06-04 15:25:00,139.64,139.74,139.57,139.71,19915.0,138.3349,138.4339,138.2655,138.4042,19915.0
2025-06-04 15:30:00,139.69,139.69,139.53,139.53,16921.0,138.3844,138.3844,138.2259,138.2259,16921.0
2025-06-04 15:35:00,139.52,139.55,139.33,139.38,15807.0,138.216,138.2457,138.0278,138.0773,15807.0
2025-06-04 15:40:00,139.38,139.38,139.13,139.2,25667.0,138.0773,138.0773,137.8296,137.899,25667.0
2025-06-04 15:45:00,139.16,139.19,138.93,138.96,17423.0,137.8593,137.8891,137.6315,137.6612,17423.0
2025-06-04 15:50:00,138.92,138.92,138.74,138.8,35437.0,137.6216,137.6216,137.4433,137.5027,35437.0
2025-06-04 15:55:00,138.73,138.8,138.38,138.46,186505.0,137.4334,137.5027,137.0866,137.1659,186505.0
2025-06-05 09:30:00,136.75,136.88,133.85,134.04,138477.0,135.4719,135.6007,132.599,132.7872,138477.0
2025-06-05 09:35:00,133.99,134.15,133.22,133.92,80403.0,132.7377,132.8962,131.9749,132.6683,80403.0
2025-06-05 09:40:00,134.02,134.4,133.89,134.38,79733.0,132.7674,133.1438,132.6386,133.124,79733.0
2025-06-05 09:45:00,134.38,135.27,134.35,135.15,42772.0,133.124,134.0057,133.0943,133.8868,42772.0
2025-06-05 09:50:00,135.02,135.2,134.96,135.05,26762.0,133.758,133.9364,133.6986,133.7878,26762.0
2025-06-05 09:55:00,135.0,135.3,134.91,135.09,27909.0,133.7382,134.0354,133.6491,133.8274,27909.0
2025-06-05 10:00:00,135.06,135.11,134.75,134.8,23661.0,133.7977,133.8472,133.4906,133.5401,23661.0
2025-06-05 10:05:00,134.8,135.51,134.76,135.47,31680.0,133.5401,134.2435,133.5005,134.2038,31680.0
2025-06-05 10:10:00,135.39,135.77,135.28,135.72,10134.0,134.1246,134.501,134.0156,134.4515,10134.0
2025-06-05 10:15:00,135.72,135.73,135.31,135.56,22693.0,134.4515,134.4614,134.0453,134.293,22693.0
2025-06-05 10:20:00,135.6,135.78,135.35,135.77,20198.0,134.3326,134.5109,134.085,134.501,20198.0
2025-06-05 10:25:00,135.72,136.0,135.7,135.85,42591.0,134.4515,134.7289,134.4317,134.5803,42591.0
2025-06-05 10:30:00,135.92,136.16,135.92,136.02,14647.0,134.6496,134.8874,134.6496,134.7487,14647.0
2025-06-05 10:35:00,136.07,136.08,135.79,135.83,77234.0,134.7982,134.8081,134.5208,134.5605,77234.0
2025-06-05 10:40:00,135.84,136.04,135.63,135.8,61120.0,134.5704,134.7685,134.3623,134.5307,61120.0
2025-06-05 10:45:00,135.75,135.78,135.5,135.65,62970.0,134.4812,134.5109,134.2336,134.3821,62970.0
2025-06-05 10:50:00,135.69,135.93,135.6,135.88,12174.0,134.4218,134.6595,134.3326,134.61,12174.0
2025-06-05 10:55:00,135.95,136.12,135.92,136.02,9317.0,134.6793,134.8478,134.6496,134.7487,9317.0
2025-06-05 11:00:00,136.02,136.08,135.85,136.02,16201.0,134.7487,134.8081,134.5803,134.7487,16201.0
2025-06-05 11:05:00,136.04,136.11,135.81,135.9,16615.0,134.7685,134.8378,134.5407,134.6298,16615.0
2025-06-05 11:10:00,135.98,136.19,135.89,136.13,14294.0,134.7091,134.9171,134.6199,134.8577,14294.0
2025-06-05 11:15:00,136.12,136.13,135.88,136.1,14875.0,134.8478,134.8577,134.61,134.8279,14875.0
2025-06-05 11:20:00,136.03,136.33,136.0,136.26,33168.0,134.7586,135.0558,134.7289,134.9864,33168.0
2025-06-05 11:25:00,136.27,136.4,135.77,135.84,22001.0,134.9964,135.1251,134.501,134.5704,22001.0
2025-06-05 11:30:00,135.84,135.92,135.76,135.9,9335.0,134.5704,134.6496,134.4911,134.6298,9335.0
2025-06-05 11:35:00,135.93,136.18,135.93,136.08,15468.0,134.6595,134.9072,134.6595,134.8081,15468.0
2025-06-05 11:40:00,136.0,136.06,135.82,135.93,11420.0,134.7289,134.7883,134.5506,134.6595,11420.0
2025-06-05 11:45:00,135.9,135.94,135.76,135.8,7917.0,134.6298,134.6694,134.4911,134.5307,7917.0
2025-06-05 11:50:00,135.8,135.8,135.68,135.77,11393.0,134.5307,134.5307,134.4119,134.501,11393.0
2025-06-05 11:55:00,135.77,135.9,135.63,135.68,20037.0,134.501,134.6298,134.3623,134.4119,20037.0
2025-06-05 12:00:00,135.64,135.97,135.58,135.89,20082.0,134.3722,134.6992,134.3128,134.6199,20082.0
2025-06-05 12:05:00,135.89,135.96,135.78,135.94,18935.0,134.6199,134.6893,134.5109,134.6694,18935.0
2025-06-05 12:10:00,135.95,136.1,135.83,136.01,38408.0,134.6793,134.8279,134.5605,134.7388,38408.0
2025-06-05 12:15:00,136.06,136.22,135.97,136.09,10150.0,134.7883,134.9468,134.6992,134.818,10150.0
2025-06-05 12:20:00,136.1,136.16,135.9,136.03,8453.0,134.8279,134.8874,134.6298,134.7586,8453.0
2025-06-05 12:25:00,136.03,136.07,135.93,136.02,8942.0,134.7586,134.7982,134.6595,134.7487,8942.0
2025-06-05 12:30:00,135.98,136.07,135.95,135.99,4330.0,134.7091,134.7982,134.6793,134.719,4330.0
2025-06-05 12:35:00,136.03,136.04,135.75,135.8,9177.0,134.7586,134.7685,134.4812,134.5307,9177.0
2025-06-05 12:40:00,135.81,135.99,135.75,135.98,10991.0,134.5407,134.719,134.4812,134.7091,10991.0
2025-06-05 12:45:00,136.01,136.14,135.85,136.14,4769.0,134.7388,134.8676,134.5803,134.8676,4769.0
2025-06-05 12:50:00,136.11,136.15,135.99,136.07,7874.0,134.8378,134.8775,134.719,134.7982,7874.0
2025-06-05 12:55:00,136.0,136.12,136.0,136.08,11188.0,134.7289,134.8478,134.7289,134.8081,11188.0
2025-06-05 13:00:00,136.13,136.2,135.97,135.97,8508.0,134.8577,134.927,134.6992,134.6992,8508.0
2025-06-05 13:05:00,136.01,136.01,135.68,135.72,8609.0,134.7388,134.7388,134.4119,134.4515,8609.0
2025-06-05 13:10:00,135.77,135.77,135.57,135.65,7302.0,134.501,134.501,134.3029,134.3821,7302.0
2025-06-05 13:15:00,135.66,135.73,135.61,135.69,4117.0,134.3921,134.4614,134.3425,134.4218,4117.0
2025-06-05 13:20:00,135.68,135.72,135.57,135.72,7400.0,134.4119,134.4515,134.3029,134.4515,7400.0
2025-06-05 13:25:00,135.72,135.83,135.63,135.77,13294.0,134.4515,134.5605,134.3623,134.501,13294.0
2025-06-05 13:30:00,135.75,135.82,135.42,135.58,15716.0,134.4812,134.5506,134.1543,134.3128,15716.0
2025-06-05 13:35:00,135.58,135.77,135.57,135.71,6429.0,134.3128,134.501,134.3029,134.4416,6429.0
2025-06-05 13:40:00,135.65,136.04,135.65,136.03,43426.0,134.3821,134.7685,134.3821,134.7586,43426.0
2025-06-05 13:45:00,136.05,136.16,136.0,136.12,25504.0,134.7784,134.8874,134.7289,134.8478,25504.0
2025-06-05 13:50:00,136.16,136.27,135.99,136.11,35660.0,134.8874,134.9964,134.719,134.8378,35660.0
2025-06-05 13:55:00,136.11,136.19,136.01,136.07,25633.0,134.8378,134.9171,134.7388,134.7982,25633.0
2025-06-05 14:00:00,136.03,136.07,135.77,135.81,12108.0,134.7586,134.7982,134.501,134.5407,12108.0
2025-06-05 14:05:00,135.81,135.82,135.65,135.69,10647.0,134.5407,134.5506,134.3821,134.4218,10647.0
2025-06-05 14:10:00,135.71,135.95,135.68,135.95,30308.0,134.4416,134.6793,134.4119,134.6793,30308.0
2025-06-05 14:15:00,135.89,135.95,135.72,135.93,7521.0,134.6199,134.6793,134.4515,134.6595,7521.0
2025-06-05 14:20:00,135.93,136.05,135.93,136.02,8358.0,134.6595,134.7784,134.6595,134.7487,8358.0
2025-06-05 14:25:00,135.99,136.07,135.95,136.06,8973.0,134.719,134.7982,134.6793,134.7883,8973.0
2025-06-05 14:30:00,136.07,136.1,136.02,136.04,9372.0,134.7982,134.8279,134.7487,134.7685,9372.0
2025-06-05 14:35:00,136.06,136.37,136.06,136.31,17506.0,134.7883,135.0954,134.7883,135.036,17506.0
2025-06-05 14:40:00,136.32,136.43,136.27,136.4,14171.0,135.0459,135.1549,134.9964,135.1251,14171.0
2025-06-05 14:45:00,136.4,136.44,136.29,136.34,7743.0,135.1251,135.1648,135.0162,135.0657,7743.0
2025-06-05 14:50:00,136.32,136.5,136.28,136.34,35352.0,135.0459,135.2242,135.0063,135.0657,35352.0
2025-06-05 14:55:00,136.34,136.45,136.29,136.39,16182.0,135.0657,135.1747,135.0162,135.1152,16182.0
2025-06-05 15:00:00,136.37,136.37,136.1,136.22,54530.0,135.0954,135.0954,134.8279,134.9468,54530.0
2025-06-05 15:05:00,136.19,136.39,136.18,136.39,33337.0,134.9171,135.1152,134.9072,135.1152,33337.0
2025-06-05 15:10:00,136.35,136.38,136.23,136.3,18197.0,135.0756,135.1053,134.9567,135.0261,18197.0
2025-06-05 15:15:00,136.28,136.31,135.86,135.91,95741.0,135.0063,135.036,134.5902,134.6397,95741.0
2025-06-05 15:20:00,135.87,136.02,135.82,135.94,42421.0,134.6001,134.7487,134.5506,134.6694,42421.0
2025-06-05 15:25:00,135.92,135.96,135.54,135.61,23562.0,134.6496,134.6893,134.2732,134.3425,23562.0
2025-06-05 15:30:00,135.67,135.67,135.35,135.53,27229.0,134.402,134.402,134.085,134.2633,27229.0
2025-06-05 15:35:00,135.49,135.77,135.45,135.72,22086.0,134.2236,134.501,134.184,134.4515,22086.0
2025-06-05 15:40:00,135.72,135.84,135.65,135.68,13921.0,134.4515,134.5704,134.3821,134.4119,13921.0
2025-06-05 15:45:00,135.65,135.77,135.55,135.55,26387.0,134.3821,134.501,134.2831,134.2831,26387.0
2025-06-05 15:50:00,135.63,135.64,135.23,135.28,84176.0,134.3623,134.3722,133.9661,134.0156,84176.0
2025-06-05 15:55:00,135.26,135.39,135.18,135.27,132502.0,133.9958,134.1246,133.9165,134.0057,132502.0
2025-06-06 09:30:00,134.12,134.73,133.98,134.22,34904.0,134.12,134.73,133.98,134.22,34904.0
2025-06-06 09:35:00,134.16,134.18,133.61,133.62,20198.0,134.16,134.18,133.61,133.62,20198.0
2025-06-06 09:40:00,133.54,133.75,133.25,133.74,18094.0,133.54,133.75,133.25,133.74,18094.0
2025-06-06 09:45:00,133.79,134.06,133.54,133.82,12440.0,133.79,134.06,133.54,133.82,12440.0
2025-06-06 09:50:00,133.81,133.98,133.64,133.98,5974.0,133.81,133.98,133.64,133.98,5974.0
2025-06-06 09:55:00,134.01,134.01,133.69,133.75,10352.0,134.01,134.01,133.69,133.75,10352.0
2025-06-06 10:00:00,133.82,134.21,133.59,134.2,35091.0,133.82,134.21,133.59,134.2,35091.0
2025-06-06 10:05:00,134.2,134.23,133.93,134.12,27157.0,134.2,134.23,133.93,134.12,27157.0
2025-06-06 10:10:00,134.14,134.24,133.9,133.9,15980.0,134.14,134.24,133.9,133.9,15980.0
2025-06-06 10:15:00,133.96,133.99,133.71,133.84,10427.0,133.96,133.99,133.71,133.84,10427.0
2025-06-06 10:20:00,133.88,134.04,133.75,133.96,28298.0,133.88,134.04,133.75,133.96,28298.0
2025-06-06 10:25:00,133.96,134.01,133.85,133.85,7826.0,133.96,134.01,133.85,133.85,7826.0
2025-06-06 10:30:00,133.9,133.96,133.75,133.85,6766.0,133.9,133.96,133.75,133.85,6766.0
2025-06-06 10:35:00,133.89,134.15,133.87,134.03,8695.0,133.89,134.15,133.87,134.03,8695.0
2025-06-06 10:40:00,133.99,134.27,133.99,134.18,17148.0,133.99,134.27,133.99,134.18,17148.0
2025-06-06 10:45:00,134.18,134.23,134.02,134.05,16931.0,134.18,134.23,134.02,134.05,16931.0
2025-06-06 10:50:00,134.05,134.38,134.05,134.3,14776.0,134.05,134.38,134.05,134.3,14776.0
2025-06-06 10:55:00,134.3,134.33,133.9,133.96,11797.0,134.3,134.33,133.9,133.96,11797.0
2025-06-06 11:00:00,133.96,134.32,133.91,134.28,10136.0,133.96,134.32,133.91,134.28,10136.0
2025-06-06 11:05:00,134.3,134.46,134.27,134.31,16465.0,134.3,134.46,134.27,134.31,16465.0
2025-06-06 11:10:00,134.38,134.43,134.21,134.37,4505.0,134.38,134.43,134.21,134.37,4505.0
2025-06-06 11:15:00,134.41,134.43,134.04,134.1,8255.0,134.41,134.43,134.04,134.1,8255.0
2025-06-06 11:20:00,134.08,134.1,133.92,134.08,7777.0,134.08,134.1,133.92,134.08,7777.0
2025-06-06 11:25:00,134.08,134.29,134.08,134.26,6948.0,134.08,134.29,134.08,134.26,6948.0
2025-06-06 11:30:00,134.28,134.28,134.1,134.18,8015.0,134.28,134.28,134.1,134.18,8015.0
2025-06-06 11:35:00,134.13,134.14,133.66,133.77,25126.0,134.13,134.14,133.66,133.77,25126.0
2025-06-06 11:40:00,133.73,133.74,133.62,133.68,7694.0,133.73,133.74,133.62,133.68,7694.0
2025-06-06 11:45:00,133.66,133.8,133.52,133.76,11390.0,133.66,133.8,133.52,133.76,11390.0
2025-06-06 11:50:00,133.79,133.83,133.71,133.8,23738.0,133.79,133.83,133.71,133.8,23738.0
2025-06-06 11:55:00,133.78,133.88,133.61,133.83,29188.0,133.78,133.88,133.61,133.83,29188.0
2025-06-06 12:00:00,133.84,134.03,133.79,133.95,6687.0,133.84,134.03,133.79,133.95,6687.0
2025-06-06 12:05:00,134.0,134.13,133.97,134.1,3799.0,134.0,134.13,133.97,134.1,3799.0
2025-06-06 12:10:00,134.09,134.14,133.86,133.87,7208.0,134.09,134.14,133.86,133.87,7208.0
2025-06-06 12:15:00,133.87,134.05,133.86,134.05,4076.0,133.87,134.05,133.86,134.05,4076.0
2025-06-06 12:20:00,133.99,134.15,133.95,134.13,6351.0,133.99,134.15,133.95,134.13,6351.0
2025-06-06 12:25:00,134.09,134.09,133.95,133.95,5403.0,134.09,134.09,133.95,133.95,5403.0
2025-06-06 12:30:00,134.04,134.06,133.92,133.92,7998.0,134.04,134.06,133.92,133.92,7998.0
2025-06-06 12:35:00,133.9,133.98,133.79,133.81,6761.0,133.9,133.98,133.79,133.81,6761.0
2025-06-06 12:40:00,133.81,133.81,133.66,133.69,7291.0,133.81,133.81,133.66,133.69,7291.0
2025-06-06 12:45:00,133.71,133.71,133.63,133.68,2318.0,133.71,133.71,133.63,133.68,2318.0
2025-06-06 12:50:00,133.68,133.71,133.64,133.69,6960.0,133.68,133.71,133.64,133.69,6960.0
2025-06-06 12:55:00,133.68,133.83,133.62,133.71,13376.0,133.68,133.83,133.62,133.71,13376.0
2025-06-06 13:00:00,133.76,133.76,133.56,133.59,5141.0,133.76,133.76,133.56,133.59,5141.0
2025-06-06 13:05:00,133.59,133.65,133.52,133.57,4215.0,133.59,133.65,133.52,133.57,4215.0
2025-06-06 13:10:00,133.59,133.64,133.53,133.64,3610.0,133.59,133.64,133.53,133.64,3610.0
2025-06-06 13:15:00,133.6,133.77,133.6,133.77,5348.0,133.6,133.77,133.6,133.77,5348.0
2025-06-06 13:20:00,133.8,133.86,133.78,133.83,8992.0,133.8,133.86,133.78,133.83,8992.0
2025-06-06 13:25:00,133.85,133.89,133.79,133.85,5106.0,133.85,133.89,133.79,133.85,5106.0
2025-06-06 13:30:00,133.86,133.87,133.77,133.84,5135.0,133.86,133.87,133.77,133.84,5135.0
2025-06-06 13:35:00,133.85,133.94,133.79,133.94,5517.0,133.85,133.94,133.79,133.94,5517.0
2025-06-06 13:40:00,133.9,133.91,133.78,133.84,5128.0,133.9,133.91,133.78,133.84,5128.0
2025-06-06 13:45:00,133.84,133.88,133.75,133.81,5854.0,133.84,133.88,133.75,133.81,5854.0
2025-06-06 13:50:00,133.81,133.83,133.7,133.75,5743.0,133.81,133.83,133.7,133.75,5743.0
2025-06-06 13:55:00,133.71,133.76,133.7,133.7,2899.0,133.71,133.76,133.7,133.7,2899.0
2025-06-06 14:00:00,133.74,133.94,133.73,133.91,2923.0,133.74,133.94,133.73,133.91,2923.0
2025-06-06 14:05:00,133.91,133.95,133.81,133.88,5133.0,133.91,133.95,133.81,133.88,5133.0
2025-06-06 14:10:00,133.91,133.97,133.87,133.88,2819.0,133.91,133.97,133.87,133.88,2819.0
2025-06-06 14:15:00,133.9,133.93,133.86,133.89,3902.0,133.9,133.93,133.86,133.89,3902.0
2025-06-06 14:20:00,133.88,133.89,133.79,133.83,3059.0,133.88,133.89,133.79,133.83,3059.0
2025-06-06 14:25:00,133.86,133.86,133.77,133.8,5234.0,133.86,133.86,133.77,133.8,5234.0
2025-06-06 14:30:00,133.79,133.89,133.78,133.88,3900.0,133.79,133.89,133.78,133.88,3900.0
2025-06-06 14:35:00,133.89,133.99,133.89,133.96,4730.0,133.89,133.99,133.89,133.96,4730.0
2025-06-06 14:40:00,133.94,133.98,133.88,133.93,8064.0,133.94,133.98,133.88,133.93,8064.0
2025-06-06 14:45:00,133.95,133.99,133.89,133.96,6449.0,133.95,133.99,133.89,133.96,6449.0
2025-06-06 14:50:00,133.96,134.02,133.91,133.97,43122.0,133.96,134.02,133.91,133.97,43122.0
2025-06-06 14:55:00,133.95,133.96,133.8,133.83,8722.0,133.95,133.96,133.8,133.83,8722.0
2025-06-06 15:00:00,133.8,133.8,133.73,133.77,5268.0,133.8,133.8,133.73,133.77,5268.0
2025-06-06 15:05:00,133.74,133.82,133.68,133.69,10876.0,133.74,133.82,133.68,133.69,10876.0
2025-06-06 15:10:00,133.7,133.7,133.57,133.67,6140.0,133.7,133.7,133.57,133.67,6140.0
2025-06-06 15:15:00,133.64,133.64,133.55,133.6,5723.0,133.64,133.64,133.55,133.6,5723.0
2025-06-06 15:20:00,133.61,133.75,133.59,133.67,10073.0,133.61,133.75,133.59,133.67,10073.0
2025-06-06 15:25:00,133.69,133.72,133.64,133.66,7872.0,133.69,133.72,133.64,133.66,7872.0
2025-06-06 15:30:00,133.64,133.68,133.55,133.67,13447.0,133.64,133.68,133.55,133.67,13447.0
2025-06-06 15:35:00,133.67,133.77,133.61,133.66,10945.0,133.67,133.77,133.61,133.66,10945.0
2025-06-06 15:40:00,133.64,133.7,133.61,133.65,10142.0,133.64,133.7,133.61,133.65,10142.0
2025-06-06 15:45:00,133.65,133.7,133.53,133.53,14569.0,133.65,133.7,133.53,133.53,14569.0
2025-06-06 15:50:00,133.58,133.64,133.33,133.54,50425.0,133.58,133.64,133.33,133.54,50425.0
2025-06-06 15:55:00,133.52,133.59,133.49,133.53,135314.0,133.52,133.59,133.49,133.53,135314.0
2025-06-09 09:30:00,133.46,134.25,133.38,133.91,60743.0,133.46,134.25,133.38,133.91,60743.0
2025-06-09 09:35:00,133.82,134.25,133.71,134.03,13590.0,133.82,134.25,133.71,134.03,13590.0
2025-06-09 09:40:00,134.02,134.02,133.49,133.53,11179.0,134.02,134.02,133.49,133.53,11179.0
2025-06-09 09:45:00,133.5,133.7,133.12,133.52,12769.0,133.5,133.7,133.12,133.52,12769.0
2025-06-09 09:50:00,133.46,133.49,133.16,133.33,10069.0,133.46,133.49,133.16,133.33,10069.0
2025-06-09 09:55:00,133.39,133.43,133.07,133.26,6125.0,133.39,133.43,133.07,133.26,6125.0
2025-06-09 10:00:00,133.25,133.4,133.08,133.29,17128.0,133.25,133.4,133.08,133.29,17128.0
2025-06-09 10:05:00,133.25,133.51,132.96,133.02,27827.0,133.25,133.51,132.96,133.02,27827.0
2025-06-09 10:10:00,133.02,133.12,132.8,133.04,9122.0,133.02,133.12,132.8,133.04,9122.0
2025-06-09 10:15:00,133.0,133.16,132.83,133.12,10154.0,133.0,133.16,132.83,133.12,10154.0
2025-06-09 10:20:00,133.18,133.34,133.05,133.17,11776.0,133.18,133.34,133.05,133.17,11776.0
2025-06-09 10:25:00,133.21,133.3,132.97,133.1,4375.0,133.21,133.3,132.97,133.1,4375.0
2025-06-09 10:30:00,133.1,133.24,133.05,133.12,4973.0,133.1,133.24,133.05,133.12,4973.0
2025-06-09 10:35:00,133.24,133.26,133.06,133.24,1981.0,133.24,133.26,133.06,133.24,1981.0
2025-06-09 10:40:00,133.18,133.25,133.06,133.11,4761.0,133.18,133.25,133.06,133.11,4761.0
2025-06-09 10:45:00,133.13,133.21,133.08,133.17,5300.0,133.13,133.21,133.08,133.17,5300.0
2025-06-09 10:50:00,133.15,133.27,133.06,133.13,5474.0,133.15,133.27,133.06,133.13,5474.0
2025-06-09 10:55:00,133.11,133.38,133.1,133.37,7694.0,133.11,133.38,133.1,133.37,7694.0
2025-06-09 11:00:00,133.5,133.53,133.24,133.25,7058.0,133.5,133.53,133.24,133.25,7058.0
2025-06-09 11:05:00,133.21,133.39,133.19,133.28,4662.0,133.21,133.39,133.19,133.28,4662.0
2025-06-09 11:10:00,133.28,133.28,133.17,133.24,4901.0,133.28,133.28,133.17,133.24,4901.0
2025-06-09 11:15:00,133.33,133.49,133.33,133.49,4212.0,133.33,133.49,133.33,133.49,4212.0
2025-06-09 11:20:00,133.43,133.53,133.43,133.49,3177.0,133.43,133.53,133.43,133.49,3177.0
2025-06-09 11:25:00,133.47,133.62,133.42,133.5,6856.0,133.47,133.62,133.42,133.5,6856.0
2025-06-09 11:30:00,133.48,133.71,133.48,133.7,5600.0,133.48,133.71,133.48,133.7,5600.0
2025-06-09 11:35:00,133.73,133.74,133.61,133.65,4452.0,133.73,133.74,133.61,133.65,4452.0
2025-06-09 11:40:00,133.69,133.76,133.66,133.68,4076.0,133.69,133.76,133.66,133.68,4076.0
2025-06-09 11:45:00,133.66,133.83,133.65,133.74,6042.0,133.66,133.83,133.65,133.74,6042.0
2025-06-09 11:50:00,133.73,133.84,133.7,133.75,7286.0,133.73,133.84,133.7,133.75,7286.0
2025-06-09 11:55:00,133.7,133.77,133.57,133.6,5607.0,133.7,133.77,133.57,133.6,5607.0
2025-06-09 12:00:00,133.57,133.65,133.55,133.62,5056.0,133.57,133.65,133.55,133.62,5056.0
2025-06-09 12:05:00,133.59,133.74,133.59,133.71,2400.0,133.59,133.74,133.59,133.71,2400.0
2025-06-09 12:10:00,133.72,133.81,133.71,133.81,4077.0,133.72,133.81,133.71,133.81,4077.0
2025-06-09 12:15:00,133.82,133.85,133.76,133.76,3788.0,133.82,133.85,133.76,133.76,3788.0
2025-06-09 12:20:00,133.76,133.87,133.76,133.8,3822.0,133.76,133.87,133.76,133.8,3822.0
2025-06-09 12:25:00,133.75,133.79,133.71,133.75,5725.0,133.75,133.79,133.71,133.75,5725.0
2025-06-09 12:30:00,133.74,133.76,133.67,133.73,4098.0,133.74,133.76,133.67,133.73,4098.0
2025-06-09 12:35:00,133.69,133.73,133.64,133.67,2432.0,133.69,133.73,133.64,133.67,2432.0
2025-06-09 12:40:00,133.63,133.66,133.55,133.59,6795.0,133.63,133.66,133.55,133.59,6795.0
2025-06-09 12:45:00,133.63,133.63,133.53,133.53,2427.0,133.63,133.63,133.53,133.53,2427.0
2025-06-09 12:50:00,133.51,133.51,133.4,133.4,4789.0,133.51,133.51,133.4,133.4,4789.0
2025-06-09 12:55:00,133.38,133.42,133.29,133.33,7614.0,133.38,133.42,133.29,133.33,7614.0
2025-06-09 13:00:00,133.32,133.32,133.21,133.24,7054.0,133.32,133.32,133.21,133.24,7054.0
2025-06-09 13:05:00,133.25,133.28,133.09,133.09,4396.0,133.25,133.28,133.09,133.09,4396.0
2025-06-09 13:10:00,133.11,133.29,133.11,133.2,5915.0,133.11,133.29,133.11,133.2,5915.0
2025-06-09 13:15:00,133.22,133.25,133.17,133.17,4300.0,133.22,133.25,133.17,133.17,4300.0
2025-06-09 13:20:00,133.15,133.18,133.08,133.15,4868.0,133.15,133.18,133.08,133.15,4868.0
2025-06-09 13:25:00,133.17,133.25,133.12,133.19,4437.0,133.17,133.25,133.12,133.19,4437.0
2025-06-09 13:30:00,133.22,133.22,133.11,133.14,2793.0,133.22,133.22,133.11,133.14,2793.0
2025-06-09 13:35:00,133.14,133.32,133.11,133.21,11503.0,133.14,133.32,133.11,133.21,11503.0
2025-06-09 13:40:00,133.27,133.27,133.14,133.14,4495.0,133.27,133.27,133.14,133.14,4495.0
2025-06-09 13:45:00,133.15,133.19,133.09,133.18,2730.0,133.15,133.19,133.09,133.18,2730.0
2025-06-09 13:50:00,133.21,133.36,133.2,133.35,5928.0,133.21,133.36,133.2,133.35,5928.0
2025-06-09 13:55:00,133.33,133.34,133.18,133.19,6199.0,133.33,133.34,133.18,133.19,6199.0
2025-06-09 14:00:00,133.2,133.26,133.16,133.22,6734.0,133.2,133.26,133.16,133.22,6734.0
2025-06-09 14:05:00,133.2,133.22,133.11,133.11,6414.0,133.2,133.22,133.11,133.11,6414.0
2025-06-09 14:10:00,133.11,133.28,133.11,133.23,6268.0,133.11,133.28,133.11,133.23,6268.0
2025-06-09 14:15:00,133.25,133.26,133.17,133.22,4389.0,133.25,133.26,133.17,133.22,4389.0
2025-06-09 14:20:00,133.23,133.32,133.22,133.27,6493.0,133.23,133.32,133.22,133.27,6493.0
2025-06-09 14:25:00,133.28,133.29,133.16,133.17,8759.0,133.28,133.29,133.16,133.17,8759.0
2025-06-09 14:30:00,133.17,133.23,133.16,133.19,7041.0,133.17,133.23,133.16,133.19,7041.0
2025-06-09 14:35:00,133.18,133.2,133.14,133.16,4200.0,133.18,133.2,133.14,133.16,4200.0
2025-06-09 14:40:00,133.15,133.2,133.13,133.16,4299.0,133.15,133.2,133.13,133.16,4299.0
2025-06-09 14:45:00,133.16,133.17,133.1,133.14,6224.0,133.16,133.17,133.1,133.14,6224.0
2025-06-09 14:50:00,133.12,133.2,133.12,133.18,6742.0,133.12,133.2,133.12,133.18,6742.0
2025-06-09 14:55:00,133.18,133.25,133.18,133.19,6674.0,133.18,133.25,133.18,133.19,6674.0
2025-06-09 15:00:00,133.19,133.21,133.1,133.12,5804.0,133.19,133.21,133.1,133.12,5804.0
2025-06-09 15:05:00,133.1,133.13,133.05,133.1,5230.0,133.1,133.13,133.05,133.1,5230.0
2025-06-09 15:10:00,133.1,133.17,133.07,133.09,9494.0,133.1,133.17,133.07,133.09,9494.0
2025-06-09 15:15:00,133.07,133.08,133.04,133.04,7515.0,133.07,133.08,133.04,133.04,7515.0
2025-06-09 15:20:00,133.03,133.03,132.92,132.95,7768.0,133.03,133.03,132.92,132.95,7768.0
2025-06-09 15:25:00,132.95,133.0,132.92,132.95,6258.0,132.95,133.0,132.92,132.95,6258.0
2025-06-09 15:30:00,132.97,133.1,132.9,133.08,12774.0,132.97,133.1,132.9,133.08,12774.0
2025-06-09 15:35:00,133.05,133.1,132.96,132.96,15947.0,133.05,133.1,132.96,132.96,15947.0
2025-06-09 15:40:00,132.96,132.96,132.82,132.87,15122.0,132.96,132.96,132.82,132.87,15122.0
2025-06-09 15:45:00,132.89,132.89,132.82,132.88,17068.0,132.89,132.89,132.82,132.88,17068.0
2025-06-09 15:50:00,132.91,132.96,132.71,132.76,35175.0,132.91,132.96,132.71,132.76,35175.0
2025-06-09 15:55:00,132.73,132.79,132.64,132.7,115420.0,132.73,132.79,132.64,132.7,115420.0
2025-06-10 09:30:00,132.51,133.45,132.51,133.3,37115.0,132.51,133.45,132.51,133.3,37115.0
2025-06-10 09:35:00,133.31,133.78,133.29,133.29,13839.0,133.31,133.78,133.29,133.29,13839.0
2025-06-10 09:40:00,133.04,133.34,133.03,133.19,5205.0,133.04,133.34,133.03,133.19,5205.0
2025-06-10 09:45:00,133.09,133.17,132.63,132.63,13152.0,133.09,133.17,132.63,132.63,13152.0
2025-06-10 09:50:00,132.63,132.93,132.63,132.93,10738.0,132.63,132.93,132.63,132.93,10738.0
2025-06-10 09:55:00,132.86,132.94,132.55,132.71,6176.0,132.86,132.94,132.55,132.71,6176.0
2025-06-10 10:00:00,132.78,132.89,132.4,132.61,9228.0,132.78,132.89,132.4,132.61,9228.0
2025-06-10 10:05:00,132.61,132.78,132.55,132.66,10363.0,132.61,132.78,132.55,132.66,10363.0
2025-06-10 10:10:00,132.71,132.71,132.18,132.36,14391.0,132.71,132.71,132.18,132.36,14391.0
2025-06-10 10:15:00,132.39,132.48,132.2,132.48,10781.0,132.39,132.48,132.2,132.48,10781.0
2025-06-10 10:20:00,132.43,132.57,132.24,132.5,4403.0,132.43,132.57,132.24,132.5,4403.0
2025-06-10 10:25:00,132.52,132.67,132.44,132.67,3900.0,132.52,132.67,132.44,132.67,3900.0
2025-06-10 10:30:00,132.68,132.98,132.66,132.88,13689.0,132.68,132.98,132.66,132.88,13689.0
2025-06-10 10:35:00,132.9,133.09,132.87,133.09,4685.0,132.9,133.09,132.87,133.09,4685.0
2025-06-10 10:40:00,133.05,133.23,132.99,133.22,5852.0,133.05,133.23,132.99,133.22,5852.0
2025-06-10 10:45:00,133.22,133.28,133.08,133.12,8155.0,133.22,133.28,133.08,133.12,8155.0
2025-06-10 10:50:00,133.1,133.26,133.03,133.25,3900.0,133.1,133.26,133.03,133.25,3900.0
2025-06-10 10:55:00,133.27,133.32,133.14,133.24,5991.0,133.27,133.32,133.14,133.24,5991.0
2025-06-10 11:00:00,133.27,133.32,133.15,133.25,7227.0,133.27,133.32,133.15,133.25,7227.0
2025-06-10 11:05:00,133.25,133.36,133.25,133.29,14632.0,133.25,133.36,133.25,133.29,14632.0
2025-06-10 11:10:00,133.26,133.3,133.06,133.06,6237.0,133.26,133.3,133.06,133.06,6237.0
2025-06-10 11:15:00,133.12,133.32,133.12,133.25,7498.0,133.12,133.32,133.12,133.25,7498.0
2025-06-10 11:20:00,133.25,133.37,133.24,133.27,5990.0,133.25,133.37,133.24,133.27,5990.0
2025-06-10 11:25:00,133.24,133.29,133.16,133.19,18913.0,133.24,133.29,133.16,133.19,18913.0
2025-06-10 11:30:00,133.21,133.75,133.2,133.69,14965.0,133.21,133.75,133.2,133.69,14965.0
2025-06-10 11:35:00,133.7,133.74,133.44,133.44,10971.0,133.7,133.74,133.44,133.44,10971.0
2025-06-10 11:40:00,133.42,133.43,133.15,133.16,2948.0,133.42,133.43,133.15,133.16,2948.0
2025-06-10 11:45:00,133.13,133.13,133.0,133.03,3363.0,133.13,133.13,133.0,133.03,3363.0
2025-06-10 11:50:00,133.03,133.07,132.91,132.92,7202.0,133.03,133.07,132.91,132.92,7202.0
2025-06-10 11:55:00,132.96,133.03,132.93,133.01,3046.0,132.96,133.03,132.93,133.01,3046.0
2025-06-10 12:00:00,133.01,133.05,132.86,132.96,2964.0,133.01,133.05,132.86,132.96,2964.0
2025-06-10 12:05:00,132.97,132.98,132.87,132.98,1420.0,132.97,132.98,132.87,132.98,1420.0
2025-06-10 12:10:00,133.04,133.11,133.0,133.02,2803.0,133.04,133.11,133.0,133.02,2803.0
2025-06-10 12:15:00,133.01,133.09,132.95,133.03,3097.0,133.01,133.09,132.95,133.03,3097.0
2025-06-10 12:20:00,133.02,133.12,133.01,133.09,4552.0,133.02,133.12,133.01,133.09,4552.0
2025-06-10 12:25:00,133.12,133.13,132.95,133.01,5304.0,133.12,133.13,132.95,133.01,5304.0
2025-06-10 12:30:00,133.01,133.05,132.93,132.99,13823.0,133.01,133.05,132.93,132.99,13823.0
2025-06-10 12:35:00,133.0,133.06,132.99,133.03,3021.0,133.0,133.06,132.99,133.03,3021.0
2025-06-10 12:40:00,133.01,133.02,132.9,132.95,3370.0,133.01,133.02,132.9,132.95,3370.0
2025-06-10 12:45:00,133.0,133.02,132.99,132.99,1500.0,133.0,133.02,132.99,132.99,1500.0
2025-06-10 12:50:00,132.99,133.01,132.95,133.01,6126.0,132.99,133.01,132.95,133.01,6126.0
2025-06-10 12:55:00,132.98,133.07,132.95,132.96,9355.0,132.98,133.07,132.95,132.96,9355.0
2025-06-10 13:00:00,133.0,133.03,132.98,132.98,4974.0,133.0,133.03,132.98,132.98,4974.0
2025-06-10 13:05:00,132.98,133.01,132.86,133.0,4129.0,132.98,133.01,132.86,133.0,4129.0
2025-06-10 13:10:00,133.02,133.13,132.98,133.06,4919.0,133.02,133.13,132.98,133.06,4919.0
2025-06-10 13:15:00,133.13,133.22,133.08,133.22,4281.0,133.13,133.22,133.08,133.22,4281.0
2025-06-10 13:20:00,133.19,133.25,133.16,133.19,2919.0,133.19,133.25,133.16,133.19,2919.0
2025-06-10 13:25:00,133.2,133.28,133.19,133.28,3150.0,133.2,133.28,133.19,133.28,3150.0
2025-06-10 13:30:00,133.31,133.32,133.19,133.24,3635.0,133.31,133.32,133.19,133.24,3635.0
2025-06-10 13:35:00,133.19,133.27,133.17,133.24,3223.0,133.19,133.27,133.17,133.24,3223.0
2025-06-10 13:40:00,133.24,133.26,133.19,133.22,1633.0,133.24,133.26,133.19,133.22,1633.0
2025-06-10 13:45:00,133.2,133.2,133.1,133.11,2545.0,133.2,133.2,133.1,133.11,2545.0
2025-06-10 13:50:00,133.13,133.13,133.07,133.08,2904.0,133.13,133.13,133.07,133.08,2904.0
2025-06-10 13:55:00,133.06,133.09,132.99,133.06,4485.0,133.06,133.09,132.99,133.06,4485.0
2025-06-10 14:00:00,133.03,133.03,132.95,132.97,2756.0,133.03,133.03,132.95,132.97,2756.0
2025-06-10 14:05:00,132.97,132.98,132.77,132.84,4309.0,132.97,132.98,132.77,132.84,4309.0
2025-06-10 14:10:00,132.86,132.86,132.8,132.8,1456.0,132.86,132.86,132.8,132.8,1456.0
2025-06-10 14:15:00,132.79,132.81,132.73,132.73,2724.0,132.79,132.81,132.73,132.73,2724.0
2025-06-10 14:20:00,132.72,132.83,132.69,132.83,8591.0,132.72,132.83,132.69,132.83,8591.0
2025-06-10 14:25:00,132.83,132.83,132.67,132.67,5493.0,132.83,132.83,132.67,132.67,5493.0
2025-06-10 14:30:00,132.68,132.68,132.53,132.63,15837.0,132.68,132.68,132.53,132.63,15837.0
2025-06-10 14:35:00,132.64,132.73,132.64,132.71,6350.0,132.64,132.73,132.64,132.71,6350.0
2025-06-10 14:40:00,132.72,132.75,132.68,132.75,3090.0,132.72,132.75,132.68,132.75,3090.0
2025-06-10 14:45:00,132.74,132.82,132.68,132.68,7995.0,132.74,132.82,132.68,132.68,7995.0
2025-06-10 14:50:00,132.69,132.77,132.64,132.75,10848.0,132.69,132.77,132.64,132.75,10848.0
2025-06-10 14:55:00,132.76,132.83,132.62,132.62,7346.0,132.76,132.83,132.62,132.62,7346.0
2025-06-10 15:00:00,132.65,132.84,132.63,132.84,4654.0,132.65,132.84,132.63,132.84,4654.0
2025-06-10 15:05:00,132.83,132.92,132.8,132.91,3794.0,132.83,132.92,132.8,132.91,3794.0
2025-06-10 15:10:00,132.89,132.89,132.82,132.84,3170.0,132.89,132.89,132.82,132.84,3170.0
2025-06-10 15:15:00,132.87,132.98,132.86,132.9,5513.0,132.87,132.98,132.86,132.9,5513.0
2025-06-10 15:20:00,132.91,132.91,132.82,132.84,7406.0,132.91,132.91,132.82,132.84,7406.0
2025-06-10 15:25:00,132.84,132.88,132.83,132.84,5450.0,132.84,132.88,132.83,132.84,5450.0
2025-06-10 15:30:00,132.85,132.86,132.79,132.81,8733.0,132.85,132.86,132.79,132.81,8733.0
2025-06-10 15:35:00,132.81,132.84,132.7,132.7,13016.0,132.81,132.84,132.7,132.7,13016.0
2025-06-10 15:40:00,132.69,132.81,132.63,132.78,14864.0,132.69,132.81,132.63,132.78,14864.0
2025-06-10 15:45:00,132.78,132.88,132.75,132.75,13156.0,132.78,132.88,132.75,132.75,13156.0
2025-06-10 15:50:00,132.74,132.86,132.7,132.86,17228.0,132.74,132.86,132.7,132.86,17228.0
2025-06-10 15:55:00,132.9,133.05,132.85,133.04,81030.0,132.9,133.05,132.85,133.04,81030.0
2025-06-11 09:30:00,133.01,133.62,132.76,133.16,40583.0,133.01,133.62,132.76,133.16,40583.0
2025-06-11 09:35:00,133.06,133.44,133.06,133.24,12562.0,133.06,133.44,133.06,133.24,12562.0
2025-06-11 09:40:00,133.21,133.21,133.0,133.12,7981.0,133.21,133.21,133.0,133.12,7981.0
2025-06-11 09:45:00,133.02,133.52,133.02,133.48,22205.0,133.02,133.52,133.02,133.48,22205.0
2025-06-11 09:50:00,133.44,133.52,133.01,133.01,23775.0,133.44,133.52,133.01,133.01,23775.0
2025-06-11 09:55:00,133.01,133.03,132.76,133.03,7511.0,133.01,133.03,132.76,133.03,7511.0
2025-06-11 10:00:00,133.03,133.16,132.9,133.04,6016.0,133.03,133.16,132.9,133.04,6016.0
2025-06-11 10:05:00,133.09,133.32,132.98,133.31,4735.0,133.09,133.32,132.98,133.31,4735.0
2025-06-11 10:10:00,133.3,133.3,133.06,133.18,2545.0,133.3,133.3,133.06,133.18,2545.0
2025-06-11 10:15:00,133.18,133.26,133.07,133.26,4566.0,133.18,133.26,133.07,133.26,4566.0
2025-06-11 10:20:00,133.28,133.31,132.99,133.1,4599.0,133.28,133.31,132.99,133.1,4599.0
2025-06-11 10:25:00,133.09,133.48,133.09,133.35,10215.0,133.09,133.48,133.09,133.35,10215.0
2025-06-11 10:30:00,133.35,133.44,133.31,133.44,4807.0,133.35,133.44,133.31,133.44,4807.0
2025-06-11 10:35:00,133.39,133.39,133.36,133.36,2469.0,133.39,133.39,133.36,133.36,2469.0
2025-06-11 10:40:00,133.31,133.31,132.98,133.05,5795.0,133.31,133.31,132.98,133.05,5795.0
2025-06-11 10:45:00,133.05,133.11,132.95,133.0,5195.0,133.05,133.11,132.95,133.0,5195.0
2025-06-11 10:50:00,133.06,133.17,133.0,133.11,4508.0,133.06,133.17,133.0,133.11,4508.0
2025-06-11 10:55:00,133.11,133.11,132.87,132.93,4255.0,133.11,133.11,132.87,132.93,4255.0
2025-06-11 11:00:00,132.91,132.92,132.84,132.88,3001.0,132.91,132.92,132.84,132.88,3001.0
2025-06-11 11:05:00,132.94,133.13,132.92,133.13,5870.0,132.94,133.13,132.92,133.13,5870.0
2025-06-11 11:10:00,133.14,133.15,133.03,133.1,5611.0,133.14,133.15,133.03,133.1,5611.0
2025-06-11 11:15:00,133.09,133.28,133.09,133.27,1939.0,133.09,133.28,133.09,133.27,1939.0
2025-06-11 11:20:00,133.23,133.23,133.06,133.22,5906.0,133.23,133.23,133.06,133.22,5906.0
2025-06-11 11:25:00,133.24,133.35,133.21,133.24,3504.0,133.24,133.35,133.21,133.24,3504.0
2025-06-11 11:30:00,133.19,133.28,133.11,133.12,5441.0,133.19,133.28,133.11,133.12,5441.0
2025-06-11 11:35:00,133.1,133.16,133.04,133.15,4636.0,133.1,133.16,133.04,133.15,4636.0
2025-06-11 11:40:00,133.14,133.16,133.06,133.06,4700.0,133.14,133.16,133.06,133.06,4700.0
2025-06-11 11:45:00,133.01,133.05,132.92,133.05,6516.0,133.01,133.05,132.92,133.05,6516.0
2025-06-11 11:50:00,133.09,133.22,133.07,133.18,2312.0,133.09,133.22,133.07,133.18,2312.0
2025-06-11 11:55:00,133.22,133.22,133.04,133.06,4175.0,133.22,133.22,133.04,133.06,4175.0
2025-06-11 12:00:00,133.05,133.09,133.03,133.06,10212.0,133.05,133.09,133.03,133.06,10212.0
2025-06-11 12:05:00,133.06,133.12,133.01,133.11,7134.0,133.06,133.12,133.01,133.11,7134.0
2025-06-11 12:10:00,133.08,133.14,133.07,133.08,1934.0,133.08,133.14,133.07,133.08,1934.0
2025-06-11 12:15:00,133.08,133.14,133.06,133.14,2197.0,133.08,133.14,133.06,133.14,2197.0
2025-06-11 12:20:00,133.17,133.24,133.11,133.12,3834.0,133.17,133.24,133.11,133.12,3834.0
2025-06-11 12:25:00,133.15,133.15,133.09,133.1,4799.0,133.15,133.15,133.09,133.1,4799.0
2025-06-11 12:30:00,133.12,133.19,133.1,133.11,3621.0,133.12,133.19,133.1,133.11,3621.0
2025-06-11 12:35:00,133.09,133.09,132.97,133.04,3366.0,133.09,133.09,132.97,133.04,3366.0
2025-06-11 12:40:00,133.03,133.18,132.99,133.18,3826.0,133.03,133.18,132.99,133.18,3826.0
2025-06-11 12:45:00,133.18,133.21,133.16,133.18,11334.0,133.18,133.21,133.16,133.18,11334.0
2025-06-11 12:50:00,133.18,133.21,133.14,133.17,4028.0,133.18,133.21,133.14,133.17,4028.0
2025-06-11 12:55:00,133.18,133.23,133.17,133.18,5832.0,133.18,133.23,133.17,133.18,5832.0
2025-06-11 13:00:00,133.17,133.2,133.07,133.16,7170.0,133.17,133.2,133.07,133.16,7170.0
2025-06-11 13:05:00,133.13,133.13,133.02,133.05,3625.0,133.13,133.13,133.02,133.05,3625.0
2025-06-11 13:10:00,133.04,133.04,132.95,132.99,2420.0,133.04,133.04,132.95,132.99,2420.0
2025-06-11 13:15:00,132.97,132.99,132.87,132.91,4430.0,132.97,132.99,132.87,132.91,4430.0
2025-06-11 13:20:00,132.88,132.94,132.87,132.92,3252.0,132.88,132.94,132.87,132.92,3252.0
2025-06-11 13:25:00,132.93,133.07,132.93,133.07,4381.0,132.93,133.07,132.93,133.07,4381.0
2025-06-11 13:30:00,133.07,133.07,132.99,133.01,2729.0,133.07,133.07,132.99,133.01,2729.0
2025-06-11 13:35:00,133.01,133.08,133.0,133.05,2787.0,133.01,133.08,133.0,133.05,2787.0
2025-06-11 13:40:00,133.04,133.05,132.97,133.03,7652.0,133.04,133.05,132.97,133.03,7652.0
2025-06-11 13:45:00,133.04,133.12,133.03,133.11,2949.0,133.04,133.12,133.03,133.11,2949.0
2025-06-11 13:50:00,133.16,133.16,133.1,133.13,5163.0,133.16,133.16,133.1,133.13,5163.0
2025-06-11 13:55:00,133.16,133.23,133.12,133.23,3780.0,133.16,133.23,133.12,133.23,3780.0
2025-06-11 14:00:00,133.25,133.28,133.11,133.12,8712.0,133.25,133.28,133.11,133.12,8712.0
2025-06-11 14:05:00,133.21,133.21,133.05,133.06,4891.0,133.21,133.21,133.05,133.06,4891.0
2025-06-11 14:10:00,133.05,133.05,132.96,132.96,6668.0,133.05,133.05,132.96,132.96,6668.0
2025-06-11 14:15:00,132.94,133.05,132.9,133.0,9919.0,132.94,133.05,132.9,133.0,9919.0
2025-06-11 14:20:00,133.03,133.05,132.88,132.89,17863.0,133.03,133.05,132.88,132.89,17863.0
2025-06-11 14:25:00,132.9,132.95,132.8,132.88,13756.0,132.9,132.95,132.8,132.88,13756.0
2025-06-11 14:30:00,132.9,133.12,132.89,133.01,9763.0,132.9,133.12,132.89,133.01,9763.0
2025-06-11 14:35:00,133.01,133.05,132.98,132.99,15828.0,133.01,133.05,132.98,132.99,15828.0
2025-06-11 14:40:00,132.97,132.99,132.87,132.92,11093.0,132.97,132.99,132.87,132.92,11093.0
2025-06-11 14:45:00,132.93,133.0,132.92,132.99,5896.0,132.93,133.0,132.92,132.99,5896.0
2025-06-11 14:50:00,132.99,133.0,132.87,132.87,7964.0,132.99,133.0,132.87,132.87,7964.0
2025-06-11 14:55:00,132.89,132.89,132.72,132.75,9732.0,132.89,132.89,132.72,132.75,9732.0
2025-06-11 15:00:00,132.74,132.74,132.66,132.69,7516.0,132.74,132.74,132.66,132.69,7516.0
2025-06-11 15:05:00,132.72,132.8,132.67,132.8,2264.0,132.72,132.8,132.67,132.8,2264.0
2025-06-11 15:10:00,132.79,132.79,132.72,132.72,7512.0,132.79,132.79,132.72,132.72,7512.0
2025-06-11 15:15:00,132.71,132.74,132.57,132.58,7598.0,132.71,132.74,132.57,132.58,7598.0
2025-06-11 15:20:00,132.55,132.56,132.45,132.52,5873.0,132.55,132.56,132.45,132.52,5873.0
2025-06-11 15:25:00,132.5,132.55,132.41,132.43,7559.0,132.5,132.55,132.41,132.43,7559.0
2025-06-11 15:30:00,132.43,132.54,132.41,132.41,5168.0,132.43,132.54,132.41,132.41,5168.0
2025-06-11 15:35:00,132.44,132.56,132.38,132.53,6325.0,132.44,132.56,132.38,132.53,6325.0
2025-06-11 15:40:00,132.53,132.63,132.53,132.58,7518.0,132.53,132.63,132.53,132.58,7518.0
2025-06-11 15:45:00,132.59,132.65,132.45,132.46,11588.0,132.59,132.65,132.45,132.46,11588.0
2025-06-11 15:50:00,132.47,132.9,132.47,132.76,26108.0,132.47,132.9,132.47,132.76,26108.0
2025-06-11 15:55:00,132.76,132.92,132.74,132.85,76460.0,132.76,132.92,132.74,132.85,76460.0
2025-06-12 09:30:00,133.24,133.27,132.52,132.59,37222.0,133.24,133.27,132.52,132.59,37222.0
2025-06-12 09:35:00,132.64,133.49,132.61,133.05,13562.0,132.64,133.49,132.61,133.05,13562.0
2025-06-12 09:40:00,133.07,133.29,133.01,133.11,11641.0,133.07,133.29,133.01,133.11,11641.0
2025-06-12 09:45:00,133.24,133.35,133.21,133.27,16957.0,133.24,133.35,133.21,133.27,16957.0
2025-06-12 09:50:00,133.31,133.49,133.21,133.45,10159.0,133.31,133.49,133.21,133.45,10159.0
2025-06-12 09:55:00,133.47,133.57,133.31,133.33,10939.0,133.47,133.57,133.31,133.33,10939.0
2025-06-12 10:00:00,133.33,133.33,133.03,133.09,6063.0,133.33,133.33,133.03,133.09,6063.0
2025-06-12 10:05:00,133.08,133.18,132.68,132.75,19990.0,133.08,133.18,132.68,132.75,19990.0
2025-06-12 10:10:00,132.75,132.89,132.62,132.8,6968.0,132.75,132.89,132.62,132.8,6968.0
2025-06-12 10:15:00,132.72,133.11,132.65,132.97,7241.0,132.72,133.11,132.65,132.97,7241.0
2025-06-12 10:20:00,132.97,133.1,132.81,132.91,8083.0,132.97,133.1,132.81,132.91,8083.0
2025-06-12 10:25:00,132.91,133.31,132.91,133.31,10788.0,132.91,133.31,132.91,133.31,10788.0
2025-06-12 10:30:00,133.24,133.27,132.96,133.01,9993.0,133.24,133.27,132.96,133.01,9993.0
2025-06-12 10:35:00,133.0,133.33,132.94,133.31,7930.0,133.0,133.33,132.94,133.31,7930.0
2025-06-12 10:40:00,133.31,133.65,133.23,133.56,9088.0,133.31,133.65,133.23,133.56,9088.0
2025-06-12 10:45:00,133.59,133.64,133.39,133.44,8373.0,133.59,133.64,133.39,133.44,8373.0
2025-06-12 10:50:00,133.44,133.44,133.27,133.3,7392.0,133.44,133.44,133.27,133.3,7392.0
2025-06-12 10:55:00,133.29,133.38,133.17,133.21,9047.0,133.29,133.38,133.17,133.21,9047.0
2025-06-12 11:00:00,133.25,133.3,133.17,133.22,3600.0,133.25,133.3,133.17,133.22,3600.0
2025-06-12 11:05:00,133.2,133.38,133.2,133.38,3753.0,133.2,133.38,133.2,133.38,3753.0
2025-06-12 11:10:00,133.37,133.42,133.24,133.3,10576.0,133.37,133.42,133.24,133.3,10576.0
2025-06-12 11:15:00,133.36,133.49,133.36,133.44,3285.0,133.36,133.49,133.36,133.44,3285.0
2025-06-12 11:20:00,133.41,133.41,133.27,133.4,4689.0,133.41,133.41,133.27,133.4,4689.0
2025-06-12 11:25:00,133.34,133.41,133.3,133.35,5473.0,133.34,133.41,133.3,133.35,5473.0
2025-06-12 11:30:00,133.36,133.39,133.22,133.24,5589.0,133.36,133.39,133.22,133.24,5589.0
2025-06-12 11:35:00,133.24,133.24,133.15,133.18,4267.0,133.24,133.24,133.15,133.18,4267.0
2025-06-12 11:40:00,133.18,133.25,133.13,133.23,4784.0,133.18,133.25,133.13,133.23,4784.0
2025-06-12 11:45:00,133.21,133.27,133.2,133.25,4509.0,133.21,133.27,133.2,133.25,4509.0
2025-06-12 11:50:00,133.25,133.26,133.15,133.24,4288.0,133.25,133.26,133.15,133.24,4288.0
2025-06-12 11:55:00,133.24,133.27,133.21,133.26,4535.0,133.24,133.27,133.21,133.26,4535.0
2025-06-12 12:00:00,133.25,133.25,133.08,133.08,7086.0,133.25,133.25,133.08,133.08,7086.0
2025-06-12 12:05:00,133.08,133.13,132.99,133.11,4163.0,133.08,133.13,132.99,133.11,4163.0
2025-06-12 12:10:00,133.11,133.23,133.11,133.2,5352.0,133.11,133.23,133.11,133.2,5352.0
2025-06-12 12:15:00,133.2,133.3,133.16,133.17,5438.0,133.2,133.3,133.16,133.17,5438.0
2025-06-12 12:20:00,133.2,133.2,133.04,133.05,5923.0,133.2,133.2,133.04,133.05,5923.0
2025-06-12 12:25:00,133.05,133.15,133.02,133.15,5556.0,133.05,133.15,133.02,133.15,5556.0
2025-06-12 12:30:00,133.15,133.19,133.09,133.14,6373.0,133.15,133.19,133.09,133.14,6373.0
2025-06-12 12:35:00,133.15,133.23,133.15,133.21,4032.0,133.15,133.23,133.15,133.21,4032.0
2025-06-12 12:40:00,133.21,133.21,133.11,133.19,3433.0,133.21,133.21,133.11,133.19,3433.0
2025-06-12 12:45:00,133.23,133.3,133.18,133.29,10303.0,133.23,133.3,133.18,133.29,10303.0
2025-06-12 12:50:00,133.27,133.27,133.2,133.23,3492.0,133.27,133.27,133.2,133.23,3492.0
2025-06-12 12:55:00,133.25,133.27,133.2,133.2,4818.0,133.25,133.27,133.2,133.2,4818.0
2025-06-12 13:00:00,133.22,133.35,133.16,133.17,5043.0,133.22,133.35,133.16,133.17,5043.0
2025-06-12 13:05:00,133.15,133.15,133.06,133.12,4697.0,133.15,133.15,133.06,133.12,4697.0
2025-06-12 13:10:00,133.13,133.25,133.08,133.25,2838.0,133.13,133.25,133.08,133.25,2838.0
2025-06-12 13:15:00,133.25,133.29,133.19,133.24,3758.0,133.25,133.29,133.19,133.24,3758.0
2025-06-12 13:20:00,133.27,133.29,133.22,133.29,3721.0,133.27,133.29,133.22,133.29,3721.0
2025-06-12 13:25:00,133.28,133.29,133.17,133.25,7735.0,133.28,133.29,133.17,133.25,7735.0
2025-06-12 13:30:00,133.29,133.39,133.29,133.34,4999.0,133.29,133.39,133.29,133.34,4999.0
2025-06-12 13:35:00,133.34,133.37,133.21,133.29,5412.0,133.34,133.37,133.21,133.29,5412.0
2025-06-12 13:40:00,133.3,133.46,133.28,133.44,6831.0,133.3,133.46,133.28,133.44,6831.0
2025-06-12 13:45:00,133.42,133.46,133.37,133.37,3125.0,133.42,133.46,133.37,133.37,3125.0
2025-06-12 13:50:00,133.4,133.43,133.37,133.41,2617.0,133.4,133.43,133.37,133.41,2617.0
2025-06-12 13:55:00,133.38,133.42,133.36,133.41,3676.0,133.38,133.42,133.36,133.41,3676.0
2025-06-12 14:00:00,133.44,133.55,133.43,133.46,8238.0,133.44,133.55,133.43,133.46,8238.0
2025-06-12 14:05:00,133.49,133.6,133.49,133.6,5325.0,133.49,133.6,133.49,133.6,5325.0
2025-06-12 14:10:00,133.6,133.63,133.56,133.56,3615.0,133.6,133.63,133.56,133.56,3615.0
2025-06-12 14:15:00,133.56,133.62,133.55,133.58,5164.0,133.56,133.62,133.55,133.58,5164.0
2025-06-12 14:20:00,133.59,133.63,133.54,133.61,7075.0,133.59,133.63,133.54,133.61,7075.0
2025-06-12 14:25:00,133.61,133.65,133.58,133.64,6922.0,133.61,133.65,133.58,133.64,6922.0
2025-06-12 14:30:00,133.64,133.65,133.5,133.5,5705.0,133.64,133.65,133.5,133.5,5705.0
2025-06-12 14:35:00,133.47,133.51,133.45,133.47,8422.0,133.47,133.51,133.45,133.47,8422.0
2025-06-12 14:40:00,133.45,133.47,133.42,133.43,8733.0,133.45,133.47,133.42,133.43,8733.0
2025-06-12 14:45:00,133.44,133.55,133.38,133.53,12319.0,133.44,133.55,133.38,133.53,12319.0
2025-06-12 14:50:00,133.52,133.54,133.48,133.5,12627.0,133.52,133.54,133.48,133.5,12627.0
2025-06-12 14:55:00,133.55,133.59,133.49,133.57,7855.0,133.55,133.59,133.49,133.57,7855.0
2025-06-12 15:00:00,133.57,133.57,133.5,133.51,9843.0,133.57,133.57,133.5,133.51,9843.0
2025-06-12 15:05:00,133.49,133.49,133.38,133.4,5413.0,133.49,133.49,133.38,133.4,5413.0
2025-06-12 15:10:00,133.4,133.53,133.4,133.46,9709.0,133.4,133.53,133.4,133.46,9709.0
2025-06-12 15:15:00,133.47,133.51,133.41,133.43,13965.0,133.47,133.51,133.41,133.43,13965.0
2025-06-12 15:20:00,133.43,133.43,133.34,133.37,10962.0,133.43,133.43,133.34,133.37,10962.0
2025-06-12 15:25:00,133.37,133.71,133.36,133.68,32188.0,133.37,133.71,133.36,133.68,32188.0
2025-06-12 15:30:00,133.68,133.7,133.64,133.67,8131.0,133.68,133.7,133.64,133.67,8131.0
2025-06-12 15:35:00,133.66,133.76,133.64,133.73,8257.0,133.66,133.76,133.64,133.73,8257.0
2025-06-12 15:40:00,133.71,133.74,133.63,133.64,11319.0,133.71,133.74,133.63,133.64,11319.0
2025-06-12 15:45:00,133.64,133.71,133.64,133.66,9938.0,133.64,133.71,133.64,133.66,9938.0
2025-06-12 15:50:00,133.68,133.85,133.65,133.69,25541.0,133.68,133.85,133.65,133.69,25541.0
2025-06-12 15:55:00,133.72,133.92,133.71,133.9,60047.0,133.72,133.92,133.71,133.9,60047.0
2025-06-13 09:30:00,133.74,134.0,133.15,133.86,25583.0,133.74,134.0,133.15,133.86,25583.0
2025-06-13 09:35:00,133.9,133.94,133.58,133.75,6890.0,133.9,133.94,133.58,133.75,6890.0
2025-06-13 09:40:00,133.87,133.92,133.36,133.37,9087.0,133.87,133.92,133.36,133.37,9087.0
2025-06-13 09:45:00,133.34,133.74,133.15,133.15,14048.0,133.34,133.74,133.15,133.15,14048.0
2025-06-13 09:50:00,133.22,133.54,133.08,133.52,5479.0,133.22,133.54,133.08,133.52,5479.0
2025-06-13 09:55:00,133.51,133.51,132.8,132.84,6008.0,133.51,133.51,132.8,132.84,6008.0
2025-06-13 10:00:00,132.9,132.95,132.65,132.68,7368.0,132.9,132.95,132.65,132.68,7368.0
2025-06-13 10:05:00,132.62,133.05,132.62,132.83,6314.0,132.62,133.05,132.62,132.83,6314.0
2025-06-13 10:10:00,132.85,133.02,132.67,132.78,7559.0,132.85,133.02,132.67,132.78,7559.0
2025-06-13 10:15:00,132.78,133.06,132.78,132.87,6866.0,132.78,133.06,132.78,132.87,6866.0
2025-06-13 10:20:00,132.87,133.05,132.79,132.95,4511.0,132.87,133.05,132.79,132.95,4511.0
2025-06-13 10:25:00,133.0,133.0,132.71,132.88,8642.0,133.0,133.0,132.71,132.88,8642.0
2025-06-13 10:30:00,132.83,133.22,132.77,133.17,17731.0,132.83,133.22,132.77,133.17,17731.0
2025-06-13 10:35:00,133.17,133.23,132.89,133.07,19964.0,133.17,133.23,132.89,133.07,19964.0
2025-06-13 10:40:00,133.06,133.15,132.87,132.87,6775.0,133.06,133.15,132.87,132.87,6775.0
2025-06-13 10:45:00,132.88,132.94,132.7,132.81,5860.0,132.88,132.94,132.7,132.81,5860.0
2025-06-13 10:50:00,132.74,132.94,132.67,132.81,7053.0,132.74,132.94,132.67,132.81,7053.0
2025-06-13 10:55:00,132.81,133.03,132.81,133.03,10750.0,132.81,133.03,132.81,133.03,10750.0
2025-06-13 11:00:00,132.94,133.03,132.85,132.88,9079.0,132.94,133.03,132.85,132.88,9079.0
2025-06-13 11:05:00,132.84,133.04,132.74,132.77,9353.0,132.84,133.04,132.74,132.77,9353.0
2025-06-13 11:10:00,132.7,132.79,132.62,132.65,7424.0,132.7,132.79,132.62,132.65,7424.0
2025-06-13 11:15:00,132.65,132.93,132.65,132.72,16898.0,132.65,132.93,132.65,132.72,16898.0
2025-06-13 11:20:00,132.72,132.78,132.4,132.67,12669.0,132.72,132.78,132.4,132.67,12669.0
2025-06-13 11:25:00,132.71,132.78,132.62,132.78,8225.0,132.71,132.78,132.62,132.78,8225.0
2025-06-13 11:30:00,132.83,132.91,132.75,132.86,6181.0,132.83,132.91,132.75,132.86,6181.0
2025-06-13 11:35:00,132.87,132.88,132.77,132.78,5580.0,132.87,132.88,132.77,132.78,5580.0
2025-06-13 11:40:00,132.76,132.89,132.74,132.84,3800.0,132.76,132.89,132.74,132.84,3800.0
2025-06-13 11:45:00,132.8,132.94,132.7,132.91,8353.0,132.8,132.94,132.7,132.91,8353.0
2025-06-13 11:50:00,132.88,132.93,132.82,132.92,4465.0,132.88,132.93,132.82,132.92,4465.0
2025-06-13 11:55:00,132.85,132.9,132.76,132.84,4109.0,132.85,132.9,132.76,132.84,4109.0
2025-06-13 12:00:00,132.77,132.84,132.63,132.71,4631.0,132.77,132.84,132.63,132.71,4631.0
2025-06-13 12:05:00,132.71,132.76,132.66,132.7,5361.0,132.71,132.76,132.66,132.7,5361.0
2025-06-13 12:10:00,132.74,132.79,132.66,132.69,7334.0,132.74,132.79,132.66,132.69,7334.0
2025-06-13 12:15:00,132.69,132.76,132.6,132.76,5454.0,132.69,132.76,132.6,132.76,5454.0
2025-06-13 12:20:00,132.75,132.81,132.61,132.61,5100.0,132.75,132.81,132.61,132.61,5100.0
2025-06-13 12:25:00,132.63,132.67,132.5,132.63,5560.0,132.63,132.67,132.5,132.63,5560.0
2025-06-13 12:30:00,132.56,132.66,132.49,132.5,6520.0,132.56,132.66,132.49,132.5,6520.0
2025-06-13 12:35:00,132.5,132.56,132.32,132.33,6103.0,132.5,132.56,132.32,132.33,6103.0
2025-06-13 12:40:00,132.33,132.38,132.11,132.2,9367.0,132.33,132.38,132.11,132.2,9367.0
2025-06-13 12:45:00,132.19,132.19,132.1,132.13,2327.0,132.19,132.19,132.1,132.13,2327.0
2025-06-13 12:50:00,132.07,132.3,132.06,132.29,8508.0,132.07,132.3,132.06,132.29,8508.0
2025-06-13 12:55:00,132.29,132.33,132.13,132.15,6113.0,132.29,132.33,132.13,132.15,6113.0
2025-06-13 13:00:00,132.15,132.21,132.0,132.0,3582.0,132.15,132.21,132.0,132.0,3582.0
2025-06-13 13:05:00,132.06,132.14,131.93,131.98,8949.0,132.06,132.14,131.93,131.98,8949.0
2025-06-13 13:10:00,131.97,132.03,131.9,132.0,4881.0,131.97,132.03,131.9,132.0,4881.0
2025-06-13 13:15:00,132.03,132.03,131.88,131.96,3567.0,132.03,132.03,131.88,131.96,3567.0
2025-06-13 13:20:00,131.9,131.95,131.79,131.8,4327.0,131.9,131.95,131.79,131.8,4327.0
2025-06-13 13:25:00,131.83,131.88,131.77,131.8,4765.0,131.83,131.88,131.77,131.8,4765.0
2025-06-13 13:30:00,131.8,131.96,131.8,131.84,5565.0,131.8,131.96,131.8,131.84,5565.0
2025-06-13 13:35:00,131.87,131.95,131.8,131.8,4739.0,131.87,131.95,131.8,131.8,4739.0
2025-06-13 13:40:00,131.8,131.91,131.74,131.78,8299.0,131.8,131.91,131.74,131.78,8299.0
2025-06-13 13:45:00,131.78,131.82,131.73,131.77,2822.0,131.78,131.82,131.73,131.77,2822.0
2025-06-13 13:50:00,131.73,131.86,131.73,131.83,3666.0,131.73,131.86,131.73,131.83,3666.0
2025-06-13 13:55:00,131.86,131.86,131.7,131.7,11838.0,131.86,131.86,131.7,131.7,11838.0
2025-06-13 14:00:00,131.73,131.92,131.73,131.77,6252.0,131.73,131.92,131.73,131.77,6252.0
2025-06-13 14:05:00,131.8,131.91,131.76,131.87,10544.0,131.8,131.91,131.76,131.87,10544.0
2025-06-13 14:10:00,131.89,131.89,131.78,131.87,3000.0,131.89,131.89,131.78,131.87,3000.0
2025-06-13 14:15:00,131.85,131.98,131.75,131.92,5970.0,131.85,131.98,131.75,131.92,5970.0
2025-06-13 14:20:00,131.92,131.92,131.72,131.72,4911.0,131.92,131.92,131.72,131.72,4911.0
2025-06-13 14:25:00,131.71,131.77,131.61,131.61,5327.0,131.71,131.77,131.61,131.61,5327.0
2025-06-13 14:30:00,131.64,131.67,131.59,131.65,5929.0,131.64,131.67,131.59,131.65,5929.0
2025-06-13 14:35:00,131.62,131.72,131.6,131.67,11861.0,131.62,131.72,131.6,131.67,11861.0
2025-06-13 14:40:00,131.66,131.73,131.58,131.62,39673.0,131.66,131.73,131.58,131.62,39673.0
2025-06-13 14:45:00,131.65,131.65,131.46,131.5,11232.0,131.65,131.65,131.46,131.5,11232.0
2025-06-13 14:50:00,131.48,131.6,131.45,131.59,5870.0,131.48,131.6,131.45,131.59,5870.0
2025-06-13 14:55:00,131.59,131.6,131.43,131.5,8359.0,131.59,131.6,131.43,131.5,8359.0
2025-06-13 15:00:00,131.53,131.53,131.3,131.39,8544.0,131.53,131.53,131.3,131.39,8544.0
2025-06-13 15:05:00,131.37,131.41,131.25,131.39,5623.0,131.37,131.41,131.25,131.39,5623.0
2025-06-13 15:10:00,131.35,131.38,131.26,131.31,10949.0,131.35,131.38,131.26,131.31,10949.0
2025-06-13 15:15:00,131.31,131.31,131.07,131.12,7527.0,131.31,131.31,131.07,131.12,7527.0
2025-06-13 15:20:00,131.09,131.23,131.05,131.18,11943.0,131.09,131.23,131.05,131.18,11943.0
2025-06-13 15:25:00,131.18,131.18,130.89,130.98,47998.0,131.18,131.18,130.89,130.98,47998.0
2025-06-13 15:30:00,130.97,131.1,130.82,130.83,9636.0,130.97,131.1,130.82,130.83,9636.0
2025-06-13 15:35:00,130.81,130.98,130.81,130.84,12863.0,130.81,130.98,130.81,130.84,12863.0
2025-06-13 15:40:00,130.83,130.89,130.76,130.83,10551.0,130.83,130.89,130.76,130.83,10551.0
2025-06-13 15:45:00,130.77,130.81,130.61,130.71,18027.0,130.77,130.81,130.61,130.71,18027.0
2025-06-13 15:50:00,130.71,130.78,130.58,130.78,37573.0,130.71,130.78,130.58,130.78,37573.0
2025-06-13 15:55:00,130.8,130.87,130.57,130.87,159061.0,130.8,130.87,130.57,130.87,159061.0
2025-06-16 09:30:00,131.09,131.8,130.84,131.46,39626.0,131.09,131.8,130.84,131.46,39626.0
2025-06-16 09:35:00,131.6,131.71,131.2,131.2,16398.0,131.6,131.71,131.2,131.2,16398.0
2025-06-16 09:40:00,131.13,131.61,131.11,131.34,15647.0,131.13,131.61,131.11,131.34,15647.0
2025-06-16 09:45:00,131.37,131.42,131.16,131.27,9403.0,131.37,131.42,131.16,131.27,9403.0
2025-06-16 09:50:00,131.31,131.7,131.31,131.62,21484.0,131.31,131.7,131.31,131.62,21484.0
2025-06-16 09:55:00,131.66,131.83,131.55,131.55,6439.0,131.66,131.83,131.55,131.55,6439.0
2025-06-16 10:00:00,131.56,131.78,131.34,131.41,6975.0,131.56,131.78,131.34,131.41,6975.0
2025-06-16 10:05:00,131.41,131.56,131.34,131.47,5264.0,131.41,131.56,131.34,131.47,5264.0
2025-06-16 10:10:00,131.46,131.49,131.1,131.49,5051.0,131.46,131.49,131.1,131.49,5051.0
2025-06-16 10:15:00,131.44,131.45,131.27,131.38,21916.0,131.44,131.45,131.27,131.38,21916.0
2025-06-16 10:20:00,131.38,131.46,131.27,131.27,15565.0,131.38,131.46,131.27,131.27,15565.0
2025-06-16 10:25:00,131.3,131.44,131.26,131.26,9330.0,131.3,131.44,131.26,131.26,9330.0
2025-06-16 10:30:00,131.31,131.42,131.09,131.15,9241.0,131.31,131.42,131.09,131.15,9241.0
2025-06-16 10:35:00,131.15,131.21,130.87,130.96,11345.0,131.15,131.21,130.87,130.96,11345.0
2025-06-16 10:40:00,130.95,130.97,130.67,130.81,11276.0,130.95,130.97,130.67,130.81,11276.0
2025-06-16 10:45:00,130.85,130.98,130.78,130.78,9261.0,130.85,130.98,130.78,130.78,9261.0
2025-06-16 10:50:00,130.73,130.76,130.64,130.71,5606.0,130.73,130.76,130.64,130.71,5606.0
2025-06-16 10:55:00,130.67,130.8,130.61,130.74,8075.0,130.67,130.8,130.61,130.74,8075.0
2025-06-16 11:00:00,130.73,130.75,130.63,130.69,8097.0,130.73,130.75,130.63,130.69,8097.0
2025-06-16 11:05:00,130.64,130.68,130.48,130.54,17990.0,130.64,130.68,130.48,130.54,17990.0
2025-06-16 11:10:00,130.53,130.6,130.48,130.56,8052.0,130.53,130.6,130.48,130.56,8052.0
2025-06-16 11:15:00,130.56,130.71,130.45,130.54,24355.0,130.56,130.71,130.45,130.54,24355.0
2025-06-16 11:20:00,130.59,130.85,130.55,130.73,13895.0,130.59,130.85,130.55,130.73,13895.0
2025-06-16 11:25:00,130.7,130.73,130.61,130.68,7460.0,130.7,130.73,130.61,130.68,7460.0
2025-06-16 11:30:00,130.61,130.75,130.6,130.6,8125.0,130.61,130.75,130.6,130.6,8125.0
2025-06-16 11:35:00,130.62,130.65,130.52,130.56,5672.0,130.62,130.65,130.52,130.56,5672.0
2025-06-16 11:40:00,130.59,130.77,130.55,130.68,9588.0,130.59,130.77,130.55,130.68,9588.0
2025-06-16 11:45:00,130.67,130.84,130.64,130.73,7211.0,130.67,130.84,130.64,130.73,7211.0
2025-06-16 11:50:00,130.74,130.76,130.62,130.66,3910.0,130.74,130.76,130.62,130.66,3910.0
2025-06-16 11:55:00,130.6,130.69,130.56,130.6,7212.0,130.6,130.69,130.56,130.6,7212.0
2025-06-16 12:00:00,130.66,130.66,130.55,130.55,6471.0,130.66,130.66,130.55,130.55,6471.0
2025-06-16 12:05:00,130.58,130.67,130.52,130.63,4460.0,130.58,130.67,130.52,130.63,4460.0
2025-06-16 12:10:00,130.63,130.68,130.63,130.65,3629.0,130.63,130.68,130.63,130.65,3629.0
2025-06-16 12:15:00,130.62,130.73,130.55,130.71,10387.0,130.62,130.73,130.55,130.71,10387.0
2025-06-16 12:20:00,130.67,130.91,130.67,130.89,4115.0,130.67,130.91,130.67,130.89,4115.0
2025-06-16 12:25:00,130.85,130.85,130.71,130.72,5205.0,130.85,130.85,130.71,130.72,5205.0
2025-06-16 12:30:00,130.72,130.84,130.71,130.8,6606.0,130.72,130.84,130.71,130.8,6606.0
2025-06-16 12:35:00,130.81,130.86,130.75,130.75,7188.0,130.81,130.86,130.75,130.75,7188.0
2025-06-16 12:40:00,130.78,130.82,130.67,130.67,5662.0,130.78,130.82,130.67,130.67,5662.0
2025-06-16 12:45:00,130.67,130.72,130.63,130.69,4702.0,130.67,130.72,130.63,130.69,4702.0
2025-06-16 12:50:00,130.71,130.75,130.68,130.75,3382.0,130.71,130.75,130.68,130.75,3382.0
2025-06-16 12:55:00,130.76,130.76,130.64,130.68,4353.0,130.76,130.76,130.64,130.68,4353.0
2025-06-16 13:00:00,130.68,130.69,130.52,130.52,6092.0,130.68,130.69,130.52,130.52,6092.0
2025-06-16 13:05:00,130.54,130.59,130.49,130.54,9488.0,130.54,130.59,130.49,130.54,9488.0
2025-06-16 13:10:00,130.53,130.57,130.49,130.56,6208.0,130.53,130.57,130.49,130.56,6208.0
2025-06-16 13:15:00,130.55,130.61,130.43,130.61,13027.0,130.55,130.61,130.43,130.61,13027.0
2025-06-16 13:20:00,130.62,130.63,130.52,130.63,9388.0,130.62,130.63,130.52,130.63,9388.0
2025-06-16 13:25:00,130.64,130.75,130.6,130.74,7647.0,130.64,130.75,130.6,130.74,7647.0
2025-06-16 13:30:00,130.75,130.82,130.73,130.79,5298.0,130.75,130.82,130.73,130.79,5298.0
2025-06-16 13:35:00,130.73,130.76,130.64,130.73,4217.0,130.73,130.76,130.64,130.73,4217.0
2025-06-16 13:40:00,130.71,130.79,130.69,130.79,3778.0,130.71,130.79,130.69,130.79,3778.0
2025-06-16 13:45:00,130.83,130.83,130.65,130.65,3489.0,130.83,130.83,130.65,130.65,3489.0
2025-06-16 13:50:00,130.64,130.68,130.61,130.61,9039.0,130.64,130.68,130.61,130.61,9039.0
2025-06-16 13:55:00,130.61,130.64,130.53,130.53,5881.0,130.61,130.64,130.53,130.53,5881.0
2025-06-16 14:00:00,130.53,130.57,130.49,130.57,6779.0,130.53,130.57,130.49,130.57,6779.0
2025-06-16 14:05:00,130.58,130.64,130.56,130.63,4467.0,130.58,130.64,130.56,130.63,4467.0
2025-06-16 14:10:00,130.64,130.64,130.52,130.52,7767.0,130.64,130.64,130.52,130.52,7767.0
2025-06-16 14:15:00,130.5,130.52,130.41,130.52,14521.0,130.5,130.52,130.41,130.52,14521.0
2025-06-16 14:20:00,130.54,130.66,130.54,130.66,5941.0,130.54,130.66,130.54,130.66,5941.0
2025-06-16 14:25:00,130.67,130.8,130.65,130.68,7204.0,130.67,130.8,130.65,130.68,7204.0
2025-06-16 14:30:00,130.69,130.73,130.65,130.66,7148.0,130.69,130.73,130.65,130.66,7148.0
2025-06-16 14:35:00,130.68,130.68,130.6,130.65,3335.0,130.68,130.68,130.6,130.65,3335.0
2025-06-16 14:40:00,130.66,130.7,130.61,130.68,4966.0,130.66,130.7,130.61,130.68,4966.0
2025-06-16 14:45:00,130.73,130.73,130.64,130.64,2741.0,130.73,130.73,130.64,130.64,2741.0
2025-06-16 14:50:00,130.64,130.8,130.63,130.78,8673.0,130.64,130.8,130.63,130.78,8673.0
2025-06-16 14:55:00,130.81,130.83,130.76,130.77,4495.0,130.81,130.83,130.76,130.77,4495.0
2025-06-16 15:00:00,130.76,130.8,130.7,130.72,6034.0,130.76,130.8,130.7,130.72,6034.0
2025-06-16 15:05:00,130.7,130.75,130.65,130.67,10823.0,130.7,130.75,130.65,130.67,10823.0
2025-06-16 15:10:00,130.67,130.73,130.64,130.7,12384.0,130.67,130.73,130.64,130.7,12384.0
2025-06-16 15:15:00,130.7,130.74,130.61,130.64,7263.0,130.7,130.74,130.61,130.64,7263.0
2025-06-16 15:20:00,130.64,130.75,130.59,130.59,16621.0,130.64,130.75,130.59,130.59,16621.0
2025-06-16 15:25:00,130.63,130.73,130.6,130.66,13047.0,130.63,130.73,130.6,130.66,13047.0
2025-06-16 15:30:00,130.65,130.74,130.62,130.71,12648.0,130.65,130.74,130.62,130.71,12648.0
2025-06-16 15:35:00,130.73,130.77,130.61,130.63,13487.0,130.73,130.77,130.61,130.63,13487.0
2025-06-16 15:40:00,130.64,130.73,130.61,130.71,15201.0,130.64,130.73,130.61,130.71,15201.0
2025-06-16 15:45:00,130.73,130.76,130.63,130.64,13899.0,130.73,130.76,130.63,130.64,13899.0
2025-06-16 15:50:00,130.66,130.77,130.59,130.68,46331.0,130.66,130.77,130.59,130.68,46331.0
2025-06-16 15:55:00,130.7,130.75,130.58,130.71,95281.0,130.7,130.75,130.58,130.71,95281.0
2025-06-17 09:30:00,130.11,130.34,129.7,129.78,64073.0,130.11,130.34,129.7,129.78,64073.0
2025-06-17 09:35:00,129.78,130.0,129.7,129.85,23489.0,129.78,130.0,129.7,129.85,23489.0
2025-06-17 09:40:00,129.76,129.91,129.51,129.9,16472.0,129.76,129.91,129.51,129.9,16472.0
2025-06-17 09:45:00,129.91,129.93,129.58,129.69,12119.0,129.91,129.93,129.58,129.69,12119.0
2025-06-17 09:50:00,129.7,129.85,129.53,129.61,7690.0,129.7,129.85,129.53,129.61,7690.0
2025-06-17 09:55:00,129.51,129.57,129.29,129.49,8082.0,129.51,129.57,129.29,129.49,8082.0
2025-06-17 10:00:00,129.47,129.55,129.2,129.39,9922.0,129.47,129.55,129.2,129.39,9922.0
2025-06-17 10:05:00,129.38,129.72,129.37,129.6,11114.0,129.38,129.72,129.37,129.6,11114.0
2025-06-17 10:10:00,129.61,129.96,129.59,129.9,7775.0,129.61,129.96,129.59,129.9,7775.0
2025-06-17 10:15:00,129.9,129.99,129.83,129.9,9351.0,129.9,129.99,129.83,129.9,9351.0
2025-06-17 10:20:00,129.95,130.03,129.89,129.89,7248.0,129.95,130.03,129.89,129.89,7248.0
2025-06-17 10:25:00,129.91,129.93,129.8,129.84,2719.0,129.91,129.93,129.8,129.84,2719.0
2025-06-17 10:30:00,129.9,129.94,129.69,129.77,13964.0,129.9,129.94,129.69,129.77,13964.0
2025-06-17 10:35:00,129.75,129.76,129.56,129.62,6119.0,129.75,129.76,129.56,129.62,6119.0
2025-06-17 10:40:00,129.66,129.83,129.63,129.79,9223.0,129.66,129.83,129.63,129.79,9223.0
2025-06-17 10:45:00,129.75,129.79,129.63,129.75,6554.0,129.75,129.79,129.63,129.75,6554.0
2025-06-17 10:50:00,129.75,129.76,129.61,129.64,10738.0,129.75,129.76,129.61,129.64,10738.0
2025-06-17 10:55:00,129.66,129.75,129.6,129.62,10449.0,129.66,129.75,129.6,129.62,10449.0
2025-06-17 11:00:00,129.59,129.72,129.59,129.7,5801.0,129.59,129.72,129.59,129.7,5801.0
2025-06-17 11:05:00,129.66,129.89,129.66,129.88,26552.0,129.66,129.89,129.66,129.88,26552.0
2025-06-17 11:10:00,129.88,130.05,129.84,130.04,28255.0,129.88,130.05,129.84,130.04,28255.0
2025-06-17 11:15:00,130.0,130.02,129.89,129.95,14558.0,130.0,130.02,129.89,129.95,14558.0
2025-06-17 11:20:00,129.95,129.95,129.81,129.87,10425.0,129.95,129.95,129.81,129.87,10425.0
2025-06-17 11:25:00,129.88,129.88,129.75,129.75,5644.0,129.88,129.88,129.75,129.75,5644.0
2025-06-17 11:30:00,129.75,129.89,129.68,129.68,12691.0,129.75,129.89,129.68,129.68,12691.0
2025-06-17 11:35:00,129.67,129.79,129.61,129.75,15161.0,129.67,129.79,129.61,129.75,15161.0
2025-06-17 11:40:00,129.75,129.81,129.67,129.71,34922.0,129.75,129.81,129.67,129.71,34922.0
2025-06-17 11:45:00,129.69,129.76,129.59,129.65,8462.0,129.69,129.76,129.59,129.65,8462.0
2025-06-17 11:50:00,129.65,129.65,129.54,129.61,4345.0,129.65,129.65,129.54,129.61,4345.0
2025-06-17 11:55:00,129.57,129.59,129.48,129.51,6836.0,129.57,129.59,129.48,129.51,6836.0
2025-06-17 12:00:00,129.51,129.6,129.47,129.47,12800.0,129.51,129.6,129.47,129.47,12800.0
2025-06-17 12:05:00,129.49,129.49,129.28,129.44,9662.0,129.49,129.49,129.28,129.44,9662.0
2025-06-17 12:10:00,129.45,129.55,129.45,129.52,5140.0,129.45,129.55,129.45,129.52,5140.0
2025-06-17 12:15:00,129.53,129.56,129.49,129.52,38337.0,129.53,129.56,129.49,129.52,38337.0
2025-06-17 12:20:00,129.57,129.71,129.57,129.71,4523.0,129.57,129.71,129.57,129.71,4523.0
2025-06-17 12:25:00,129.71,129.84,129.65,129.79,5163.0,129.71,129.84,129.65,129.79,5163.0
2025-06-17 12:30:00,129.78,129.83,129.73,129.83,2732.0,129.78,129.83,129.73,129.83,2732.0
2025-06-17 12:35:00,129.84,129.93,129.74,129.9,7415.0,129.84,129.93,129.74,129.9,7415.0
2025-06-17 12:40:00,129.97,129.97,129.88,129.9,6700.0,129.97,129.97,129.88,129.9,6700.0
2025-06-17 12:45:00,129.87,129.96,129.79,129.79,6307.0,129.87,129.96,129.79,129.79,6307.0
2025-06-17 12:50:00,129.82,129.9,129.82,129.88,3952.0,129.82,129.9,129.82,129.88,3952.0
2025-06-17 12:55:00,129.88,129.9,129.71,129.75,9185.0,129.88,129.9,129.71,129.75,9185.0
2025-06-17 13:00:00,129.75,130.03,129.74,130.03,4264.0,129.75,130.03,129.74,130.03,4264.0
2025-06-17 13:05:00,129.96,130.03,129.87,129.88,4824.0,129.96,130.03,129.87,129.88,4824.0
2025-06-17 13:10:00,129.92,129.92,129.79,129.79,4250.0,129.92,129.92,129.79,129.79,4250.0
2025-06-17 13:15:00,129.8,129.8,129.63,129.65,4065.0,129.8,129.8,129.63,129.65,4065.0
2025-06-17 13:20:00,129.62,129.62,129.43,129.43,4957.0,129.62,129.62,129.43,129.43,4957.0
2025-06-17 13:25:00,129.42,129.48,129.38,129.41,5017.0,129.42,129.48,129.38,129.41,5017.0
2025-06-17 13:30:00,129.43,129.46,129.36,129.4,3774.0,129.43,129.46,129.36,129.4,3774.0
2025-06-17 13:35:00,129.4,129.52,129.4,129.49,2830.0,129.4,129.52,129.4,129.49,2830.0
2025-06-17 13:40:00,129.5,129.51,129.39,129.41,3129.0,129.5,129.51,129.39,129.41,3129.0
2025-06-17 13:45:00,129.39,129.45,129.35,129.45,7923.0,129.39,129.45,129.35,129.45,7923.0
2025-06-17 13:50:00,129.44,129.51,129.41,129.5,3643.0,129.44,129.51,129.41,129.5,3643.0
2025-06-17 13:55:00,129.47,129.51,129.43,129.43,4546.0,129.47,129.51,129.43,129.43,4546.0
2025-06-17 14:00:00,129.42,129.42,129.2,129.2,5363.0,129.42,129.42,129.2,129.2,5363.0
2025-06-17 14:05:00,129.22,129.25,129.15,129.17,4593.0,129.22,129.25,129.15,129.17,4593.0
2025-06-17 14:10:00,129.16,129.17,129.09,129.1,5229.0,129.16,129.17,129.09,129.1,5229.0
2025-06-17 14:15:00,129.1,129.14,129.06,129.11,6586.0,129.1,129.14,129.06,129.11,6586.0
2025-06-17 14:20:00,129.08,129.19,129.04,129.16,3449.0,129.08,129.19,129.04,129.16,3449.0
2025-06-17 14:25:00,129.14,129.2,129.1,129.19,4315.0,129.14,129.2,129.1,129.19,4315.0
2025-06-17 14:30:00,129.19,129.19,129.14,129.17,4207.0,129.19,129.19,129.14,129.17,4207.0
2025-06-17 14:35:00,129.19,129.21,129.11,129.12,6584.0,129.19,129.21,129.11,129.12,6584.0
2025-06-17 14:40:00,129.1,129.14,129.07,129.09,4944.0,129.1,129.14,129.07,129.09,4944.0
2025-06-17 14:45:00,129.06,129.09,129.02,129.08,5149.0,129.06,129.09,129.02,129.08,5149.0
2025-06-17 14:50:00,129.08,129.09,128.92,128.95,12050.0,129.08,129.09,128.92,128.95,12050.0
2025-06-17 14:55:00,128.98,129.22,128.98,129.2,11454.0,128.98,129.22,128.98,129.2,11454.0
2025-06-17 15:00:00,129.2,129.2,129.07,129.08,5021.0,129.2,129.2,129.07,129.08,5021.0
2025-06-17 15:05:00,129.06,129.12,129.03,129.12,3719.0,129.06,129.12,129.03,129.12,3719.0
2025-06-17 15:10:00,129.1,129.2,129.07,129.18,5493.0,129.1,129.2,129.07,129.18,5493.0
2025-06-17 15:15:00,129.19,129.23,129.13,129.13,10237.0,129.19,129.23,129.13,129.13,10237.0
2025-06-17 15:20:00,129.12,129.26,129.1,129.23,5606.0,129.12,129.26,129.1,129.23,5606.0
2025-06-17 15:25:00,129.24,129.26,129.14,129.14,6929.0,129.24,129.26,129.14,129.14,6929.0
2025-06-17 15:30:00,129.18,129.18,129.03,129.06,18664.0,129.18,129.18,129.03,129.06,18664.0
2025-06-17 15:35:00,129.08,129.13,129.05,129.05,10103.0,129.08,129.13,129.05,129.05,10103.0
2025-06-17 15:40:00,129.06,129.08,128.96,129.0,14840.0,129.06,129.08,128.96,129.0,14840.0
2025-06-17 15:45:00,129.0,129.18,128.99,129.12,12535.0,129.0,129.18,128.99,129.12,12535.0
2025-06-17 15:50:00,129.1,129.15,128.86,128.86,25495.0,129.1,129.15,128.86,128.86,25495.0
2025-06-17 15:55:00,128.85,129.01,128.79,128.88,94271.0,128.85,129.01,128.79,128.88,94271.0
2025-06-18 09:30:00,128.85,129.17,128.5,128.57,40440.0,128.85,129.17,128.5,128.57,40440.0
2025-06-18 09:35:00,128.56,128.6,128.16,128.6,8427.0,128.56,128.6,128.16,128.6,8427.0
2025-06-18 09:40:00,128.45,128.69,128.23,128.39,8540.0,128.45,128.69,128.23,128.39,8540.0
2025-06-18 09:45:00,128.4,128.45,127.82,128.14,17350.0,128.4,128.45,127.82,128.14,17350.0
2025-06-18 09:50:00,128.24,128.24,127.99,128.17,12644.0,128.24,128.24,127.99,128.17,12644.0
2025-06-18 09:55:00,128.14,128.21,127.99,128.12,20612.0,128.14,128.21,127.99,128.12,20612.0
2025-06-18 10:00:00,128.13,128.18,127.99,128.08,13889.0,128.13,128.18,127.99,128.08,13889.0
2025-06-18 10:05:00,128.08,128.5,128.08,128.25,16300.0,128.08,128.5,128.08,128.25,16300.0
2025-06-18 10:10:00,128.24,128.55,128.24,128.49,7744.0,128.24,128.55,128.24,128.49,7744.0
2025-06-18 10:15:00,128.49,128.49,128.23,128.43,14477.0,128.49,128.49,128.23,128.43,14477.0
2025-06-18 10:20:00,128.49,128.49,128.24,128.36,28282.0,128.49,128.49,128.24,128.36,28282.0
2025-06-18 10:25:00,128.36,128.42,128.29,128.33,9279.0,128.36,128.42,128.29,128.33,9279.0
2025-06-18 10:30:00,128.4,128.52,128.2,128.34,20737.0,128.4,128.52,128.2,128.34,20737.0
2025-06-18 10:35:00,128.33,128.63,128.32,128.57,10943.0,128.33,128.63,128.32,128.57,10943.0
2025-06-18 10:40:00,128.58,128.67,128.52,128.53,16995.0,128.58,128.67,128.52,128.53,16995.0
2025-06-18 10:45:00,128.6,128.68,128.45,128.64,11544.0,128.6,128.68,128.45,128.64,11544.0
2025-06-18 10:50:00,128.64,128.74,128.58,128.62,13148.0,128.64,128.74,128.58,128.62,13148.0
2025-06-18 10:55:00,128.62,128.79,128.55,128.72,12532.0,128.62,128.79,128.55,128.72,12532.0
2025-06-18 11:00:00,128.66,128.74,128.54,128.6,9614.0,128.66,128.74,128.54,128.6,9614.0
2025-06-18 11:05:00,128.59,128.71,128.56,128.71,13122.0,128.59,128.71,128.56,128.71,13122.0
2025-06-18 11:10:00,128.71,128.77,128.62,128.67,13171.0,128.71,128.77,128.62,128.67,13171.0
2025-06-18 11:15:00,128.68,128.77,128.64,128.74,11540.0,128.68,128.77,128.64,128.74,11540.0
2025-06-18 11:20:00,128.74,128.78,128.63,128.77,10175.0,128.74,128.78,128.63,128.77,10175.0
2025-06-18 11:25:00,128.77,128.77,128.54,128.56,6156.0,128.77,128.77,128.54,128.56,6156.0
2025-06-18 11:30:00,128.56,128.56,128.41,128.44,6371.0,128.56,128.56,128.41,128.44,6371.0
2025-06-18 11:35:00,128.42,128.42,128.23,128.31,4360.0,128.42,128.42,128.23,128.31,4360.0
2025-06-18 11:40:00,128.27,128.52,128.2,128.36,48183.0,128.27,128.52,128.2,128.36,48183.0
2025-06-18 11:45:00,128.36,128.4,128.26,128.28,6177.0,128.36,128.4,128.26,128.28,6177.0
2025-06-18 11:50:00,128.3,128.33,128.25,128.26,7190.0,128.3,128.33,128.25,128.26,7190.0
2025-06-18 11:55:00,128.27,128.31,128.12,128.12,20358.0,128.27,128.31,128.12,128.12,20358.0
2025-06-18 12:00:00,128.15,128.27,128.11,128.15,4015.0,128.15,128.27,128.11,128.15,4015.0
2025-06-18 12:05:00,128.17,128.36,128.16,128.3,5143.0,128.17,128.36,128.16,128.3,5143.0
2025-06-18 12:10:00,128.36,128.42,128.24,128.36,5743.0,128.36,128.42,128.24,128.36,5743.0
2025-06-18 12:15:00,128.38,128.41,128.16,128.16,4906.0,128.38,128.41,128.16,128.16,4906.0
2025-06-18 12:20:00,128.23,128.23,128.08,128.14,5549.0,128.23,128.23,128.08,128.14,5549.0
2025-06-18 12:25:00,128.14,128.17,128.05,128.17,4750.0,128.14,128.17,128.05,128.17,4750.0
2025-06-18 12:30:00,128.08,128.11,127.99,128.09,4767.0,128.08,128.11,127.99,128.09,4767.0
2025-06-18 12:35:00,128.06,128.12,127.96,127.96,6795.0,128.06,128.12,127.96,127.96,6795.0
2025-06-18 12:40:00,128.02,128.04,127.95,127.98,8490.0,128.02,128.04,127.95,127.98,8490.0
2025-06-18 12:45:00,127.95,128.02,127.91,127.99,5484.0,127.95,128.02,127.91,127.99,5484.0
2025-06-18 12:50:00,127.99,128.04,127.88,127.95,5945.0,127.99,128.04,127.88,127.95,5945.0
2025-06-18 12:55:00,127.96,128.04,127.9,128.02,3975.0,127.96,128.04,127.9,128.02,3975.0
2025-06-18 13:00:00,128.01,128.08,127.99,128.03,4973.0,128.01,128.08,127.99,128.03,4973.0
2025-06-18 13:05:00,128.02,128.11,128.02,128.09,3454.0,128.02,128.11,128.02,128.09,3454.0
2025-06-18 13:10:00,128.09,128.14,128.05,128.11,2410.0,128.09,128.14,128.05,128.11,2410.0
2025-06-18 13:15:00,128.07,128.12,128.04,128.11,8115.0,128.07,128.12,128.04,128.11,8115.0
2025-06-18 13:20:00,128.13,128.18,128.09,128.11,7612.0,128.13,128.18,128.09,128.11,7612.0
2025-06-18 13:25:00,128.14,128.2,128.09,128.2,5075.0,128.14,128.2,128.09,128.2,5075.0
2025-06-18 13:30:00,128.2,128.2,128.07,128.11,6075.0,128.2,128.2,128.07,128.11,6075.0
2025-06-18 13:35:00,128.09,128.21,128.05,128.21,2513.0,128.09,128.21,128.05,128.21,2513.0
2025-06-18 13:40:00,128.16,128.32,128.11,128.24,6627.0,128.16,128.32,128.11,128.24,6627.0
2025-06-18 13:45:00,128.25,128.31,128.18,128.27,2402.0,128.25,128.31,128.18,128.27,2402.0
2025-06-18 13:50:00,128.23,128.37,128.23,128.34,7104.0,128.23,128.37,128.23,128.34,7104.0
2025-06-18 13:55:00,128.38,128.4,128.21,128.25,6628.0,128.38,128.4,128.21,128.25,6628.0
2025-06-18 14:00:00,128.24,128.36,128.04,128.07,10921.0,128.24,128.36,128.04,128.07,10921.0
2025-06-18 14:05:00,128.09,128.16,127.98,127.98,6084.0,128.09,128.16,127.98,127.98,6084.0
2025-06-18 14:10:00,128.0,128.11,127.98,128.07,6325.0,128.0,128.11,127.98,128.07,6325.0
2025-06-18 14:15:00,128.07,128.07,127.91,127.91,6956.0,128.07,128.07,127.91,127.91,6956.0
2025-06-18 14:20:00,127.92,127.93,127.78,127.91,14637.0,127.92,127.93,127.78,127.91,14637.0
2025-06-18 14:25:00,127.92,127.92,127.81,127.86,8514.0,127.92,127.92,127.81,127.86,8514.0
2025-06-18 14:30:00,127.89,128.14,127.86,128.08,7354.0,127.89,128.14,127.86,128.08,7354.0
2025-06-18 14:35:00,128.04,128.14,128.0,128.09,4688.0,128.04,128.14,128.0,128.09,4688.0
2025-06-18 14:40:00,128.14,128.32,128.12,128.25,5929.0,128.14,128.32,128.12,128.25,5929.0
2025-06-18 14:45:00,128.28,128.28,128.17,128.19,12757.0,128.28,128.28,128.17,128.19,12757.0
2025-06-18 14:50:00,128.17,128.19,127.99,128.04,16867.0,128.17,128.19,127.99,128.04,16867.0
2025-06-18 14:55:00,128.04,128.11,127.98,128.08,10933.0,128.04,128.11,127.98,128.08,10933.0
2025-06-18 15:00:00,128.08,128.09,127.92,127.95,8334.0,128.08,128.09,127.92,127.95,8334.0
2025-06-18 15:05:00,127.92,127.94,127.82,127.85,11477.0,127.92,127.94,127.82,127.85,11477.0
2025-06-18 15:10:00,127.85,128.1,127.76,128.0,26453.0,127.85,128.1,127.76,128.0,26453.0
2025-06-18 15:15:00,128.02,128.29,127.98,128.29,13764.0,128.02,128.29,127.98,128.29,13764.0
2025-06-18 15:20:00,128.24,128.36,128.23,128.33,26508.0,128.24,128.36,128.23,128.33,26508.0
2025-06-18 15:25:00,128.32,128.33,128.1,128.17,23080.0,128.32,128.33,128.1,128.17,23080.0
2025-06-18 15:30:00,128.14,128.27,128.08,128.24,17972.0,128.14,128.27,128.08,128.24,17972.0
2025-06-18 15:35:00,128.24,128.45,128.23,128.35,11287.0,128.24,128.45,128.23,128.35,11287.0
2025-06-18 15:40:00,128.37,128.46,128.33,128.46,14150.0,128.37,128.46,128.33,128.46,14150.0
2025-06-18 15:45:00,128.43,128.49,128.24,128.26,20860.0,128.43,128.49,128.24,128.26,20860.0
2025-06-18 15:50:00,128.35,128.38,128.0,128.01,27333.0,128.35,128.38,128.0,128.01,27333.0
2025-06-18 15:55:00,128.05,128.05,127.81,127.87,113558.0,128.05,128.05,127.81,127.87,113558.0
2025-06-20 09:30:00,127.65,128.71,127.65,128.58,341322.0,127.65,128.71,127.65,128.58,341322.0
2025-06-20 09:35:00,128.43,128.61,127.89,128.53,10160.0,128.43,128.61,127.89,128.53,10160.0
2025-06-20 09:40:00,128.63,128.69,127.91,128.12,9350.0,128.63,128.69,127.91,128.12,9350.0
2025-06-20 09:45:00,128.04,128.21,127.94,128.11,17104.0,128.04,128.21,127.94,128.11,17104.0
2025-06-20 09:50:00,128.09,128.33,127.99,128.31,8500.0,128.09,128.33,127.99,128.31,8500.0
2025-06-20 09:55:00,128.31,128.71,128.29,128.71,17567.0,128.31,128.71,128.29,128.71,17567.0
2025-06-20 10:00:00,128.71,128.72,128.34,128.52,27191.0,128.71,128.72,128.34,128.52,27191.0
2025-06-20 10:05:00,128.53,128.6,128.36,128.52,12136.0,128.53,128.6,128.36,128.52,12136.0
2025-06-20 10:10:00,128.53,128.56,128.46,128.55,13253.0,128.53,128.56,128.46,128.55,13253.0
2025-06-20 10:15:00,128.54,128.68,128.41,128.68,7306.0,128.54,128.68,128.41,128.68,7306.0
2025-06-20 10:20:00,128.57,128.64,128.56,128.64,2253.0,128.57,128.64,128.56,128.64,2253.0
2025-06-20 10:25:00,128.69,128.69,128.37,128.49,7850.0,128.69,128.69,128.37,128.49,7850.0
2025-06-20 10:30:00,128.38,128.56,128.3,128.46,8291.0,128.38,128.56,128.3,128.46,8291.0
2025-06-20 10:35:00,128.49,128.49,128.27,128.35,6580.0,128.49,128.49,128.27,128.35,6580.0
2025-06-20 10:40:00,128.39,128.49,128.25,128.41,10529.0,128.39,128.49,128.25,128.41,10529.0
2025-06-20 10:45:00,128.38,128.71,128.37,128.6,5739.0,128.38,128.71,128.37,128.6,5739.0
2025-06-20 10:50:00,128.58,128.77,128.5,128.71,8922.0,128.58,128.77,128.5,128.71,8922.0
2025-06-20 10:55:00,128.74,128.83,128.71,128.75,9355.0,128.74,128.83,128.71,128.75,9355.0
2025-06-20 11:00:00,128.75,128.83,128.7,128.77,9957.0,128.75,128.83,128.7,128.77,9957.0
2025-06-20 11:05:00,128.72,128.79,128.53,128.63,12589.0,128.72,128.79,128.53,128.63,12589.0
2025-06-20 11:10:00,128.63,128.72,128.59,128.67,12765.0,128.63,128.72,128.59,128.67,12765.0
2025-06-20 11:15:00,128.68,128.75,128.59,128.69,10398.0,128.68,128.75,128.59,128.69,10398.0
2025-06-20 11:20:00,128.68,128.69,128.52,128.64,8791.0,128.68,128.69,128.52,128.64,8791.0
2025-06-20 11:25:00,128.67,128.69,128.45,128.46,21425.0,128.67,128.69,128.45,128.46,21425.0
2025-06-20 11:30:00,128.46,128.59,128.46,128.55,19322.0,128.46,128.59,128.46,128.55,19322.0
2025-06-20 11:35:00,128.55,128.56,128.49,128.54,11115.0,128.55,128.56,128.49,128.54,11115.0
2025-06-20 11:40:00,128.52,128.59,128.44,128.44,7874.0,128.52,128.59,128.44,128.44,7874.0
2025-06-20 11:45:00,128.43,128.44,128.35,128.39,10330.0,128.43,128.44,128.35,128.39,10330.0
2025-06-20 11:50:00,128.36,128.36,128.2,128.23,5951.0,128.36,128.36,128.2,128.23,5951.0
2025-06-20 11:55:00,128.24,128.25,128.09,128.12,5953.0,128.24,128.25,128.09,128.12,5953.0
2025-06-20 12:00:00,128.12,128.12,128.05,128.05,6188.0,128.12,128.12,128.05,128.05,6188.0
2025-06-20 12:05:00,128.02,128.11,128.0,128.11,4684.0,128.02,128.11,128.0,128.11,4684.0
2025-06-20 12:10:00,128.1,128.16,128.0,128.02,8601.0,128.1,128.16,128.0,128.02,8601.0
2025-06-20 12:15:00,128.04,128.13,128.01,128.04,13246.0,128.04,128.13,128.01,128.04,13246.0
2025-06-20 12:20:00,128.04,128.05,127.97,128.05,6153.0,128.04,128.05,127.97,128.05,6153.0
2025-06-20 12:25:00,128.05,128.11,128.04,128.1,857.0,128.05,128.11,128.04,128.1,857.0
2025-06-20 12:30:00,128.11,128.29,128.07,128.19,5536.0,128.11,128.29,128.07,128.19,5536.0
2025-06-20 12:35:00,128.16,128.36,128.16,128.35,5549.0,128.16,128.36,128.16,128.35,5549.0
2025-06-20 12:40:00,128.31,128.31,128.13,128.15,5256.0,128.31,128.31,128.13,128.15,5256.0
2025-06-20 12:45:00,128.16,128.24,128.12,128.12,6787.0,128.16,128.24,128.12,128.12,6787.0
2025-06-20 12:50:00,128.16,128.35,128.16,128.33,5193.0,128.16,128.35,128.16,128.33,5193.0
2025-06-20 12:55:00,128.34,128.42,128.33,128.38,3168.0,128.34,128.42,128.33,128.38,3168.0
2025-06-20 13:00:00,128.39,128.48,128.39,128.45,3268.0,128.39,128.48,128.39,128.45,3268.0
2025-06-20 13:05:00,128.43,128.57,128.43,128.57,9989.0,128.43,128.57,128.43,128.57,9989.0
2025-06-20 13:10:00,128.5,128.5,128.37,128.41,2008.0,128.5,128.5,128.37,128.41,2008.0
2025-06-20 13:15:00,128.39,128.46,128.36,128.41,4283.0,128.39,128.46,128.36,128.41,4283.0
2025-06-20 13:20:00,128.42,128.49,128.42,128.44,1103.0,128.42,128.49,128.42,128.44,1103.0
2025-06-20 13:25:00,128.46,128.56,128.46,128.52,5834.0,128.46,128.56,128.46,128.52,5834.0
2025-06-20 13:30:00,128.53,128.56,128.49,128.52,6490.0,128.53,128.56,128.49,128.52,6490.0
2025-06-20 13:35:00,128.52,128.54,128.43,128.49,3950.0,128.52,128.54,128.43,128.49,3950.0
2025-06-20 13:40:00,128.51,128.53,128.41,128.43,7009.0,128.51,128.53,128.41,128.43,7009.0
2025-06-20 13:45:00,128.45,128.48,128.37,128.37,4263.0,128.45,128.48,128.37,128.37,4263.0
2025-06-20 13:50:00,128.37,128.38,128.25,128.28,5978.0,128.37,128.38,128.25,128.28,5978.0
2025-06-20 13:55:00,128.27,128.36,128.24,128.3,6489.0,128.27,128.36,128.24,128.3,6489.0
2025-06-20 14:00:00,128.31,128.32,128.27,128.31,2513.0,128.31,128.32,128.27,128.31,2513.0
2025-06-20 14:05:00,128.28,128.29,128.17,128.23,3059.0,128.28,128.29,128.17,128.23,3059.0
2025-06-20 14:10:00,128.22,128.37,128.19,128.34,3450.0,128.22,128.37,128.19,128.34,3450.0
2025-06-20 14:15:00,128.34,128.43,128.31,128.43,3633.0,128.34,128.43,128.31,128.43,3633.0
2025-06-20 14:20:00,128.44,128.44,128.36,128.41,4237.0,128.44,128.44,128.36,128.41,4237.0
2025-06-20 14:25:00,128.41,128.41,128.31,128.34,3014.0,128.41,128.41,128.31,128.34,3014.0
2025-06-20 14:30:00,128.31,128.37,128.25,128.31,7162.0,128.31,128.37,128.25,128.31,7162.0
2025-06-20 14:35:00,128.31,128.43,128.29,128.43,19649.0,128.31,128.43,128.29,128.43,19649.0
2025-06-20 14:40:00,128.43,128.43,128.31,128.31,6404.0,128.43,128.43,128.31,128.31,6404.0
2025-06-20 14:45:00,128.29,128.31,128.26,128.29,2314.0,128.29,128.31,128.26,128.29,2314.0
2025-06-20 14:50:00,128.3,128.3,128.12,128.16,5413.0,128.3,128.3,128.12,128.16,5413.0
2025-06-20 14:55:00,128.16,128.19,128.06,128.14,7860.0,128.16,128.19,128.06,128.14,7860.0
2025-06-20 15:00:00,128.14,128.14,127.97,128.05,6162.0,128.14,128.14,127.97,128.05,6162.0
2025-06-20 15:05:00,128.01,128.11,127.95,128.04,4664.0,128.01,128.11,127.95,128.04,4664.0
2025-06-20 15:10:00,128.06,128.11,127.98,128.09,6182.0,128.06,128.11,127.98,128.09,6182.0
2025-06-20 15:15:00,128.05,128.12,128.02,128.07,8007.0,128.05,128.12,128.02,128.07,8007.0
2025-06-20 15:20:00,128.06,128.14,128.03,128.08,6768.0,128.06,128.14,128.03,128.08,6768.0
2025-06-20 15:25:00,128.11,128.11,127.95,127.99,14595.0,128.11,128.11,127.95,127.99,14595.0
2025-06-20 15:30:00,128.0,128.08,127.96,128.0,12677.0,128.0,128.08,127.96,128.0,12677.0
2025-06-20 15:35:00,127.99,128.03,127.91,128.03,9099.0,127.99,128.03,127.91,128.03,9099.0
2025-06-20 15:40:00,128.01,128.01,127.85,127.93,13038.0,128.01,128.01,127.85,127.93,13038.0
2025-06-20 15:45:00,127.91,127.93,127.76,127.76,7791.0,127.91,127.93,127.76,127.76,7791.0
2025-06-20 15:50:00,127.75,128.25,127.74,128.17,70419.0,127.75,128.25,127.74,128.17,70419.0
2025-06-20 15:55:00,128.16,128.78,128.16,128.29,284874.0,128.16,128.78,128.16,128.29,284874.0