date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-07-01 09:30:00,106.23,107.19,105.86,105.92,140560.0,105.0333,105.9825,104.6674,104.7268,140560.0
2024-07-01 09:35:00,105.98,106.46,105.83,105.89,82410.0,104.7861,105.2607,104.6378,104.6971,82410.0
2024-07-01 09:40:00,106.01,106.01,104.99,104.99,36860.0,104.8157,104.8157,103.8072,103.8072,36860.0
2024-07-01 09:45:00,104.86,105.33,104.51,104.79,93400.0,103.6787,104.1434,103.3326,103.6095,93400.0
2024-07-01 09:50:00,104.78,104.97,104.5,104.74,54120.0,103.5996,103.7875,103.3228,103.5601,54120.0
2024-07-01 09:55:00,104.71,105.42,104.71,105.26,44840.0,103.5304,104.2324,103.5304,104.0742,44840.0
2024-07-01 10:00:00,105.38,105.47,105.07,105.23,82020.0,104.1928,104.2818,103.8863,104.0445,82020.0
2024-07-01 10:05:00,105.23,105.47,105.14,105.4,55890.0,104.0445,104.2818,103.9555,104.2126,55890.0
2024-07-01 10:10:00,105.0,105.0,104.05,104.05,58900.0,103.8171,103.8171,102.8778,102.8778,58900.0
2024-07-01 10:15:00,104.1,104.88,104.08,104.88,45810.0,102.9273,103.6985,102.9075,103.6985,45810.0
2024-07-01 10:20:00,104.88,104.95,104.52,104.95,30620.0,103.6985,103.7677,103.3425,103.7677,30620.0
2024-07-01 10:25:00,104.94,105.0,104.82,104.84,25960.0,103.7578,103.8171,103.6392,103.6589,25960.0
2024-07-01 10:30:00,104.83,105.04,104.8,104.8,24940.0,103.649,103.8567,103.6194,103.6194,24940.0
2024-07-01 10:35:00,104.88,105.01,104.72,104.81,27000.0,103.6985,103.827,103.5403,103.6293,27000.0
2024-07-01 10:40:00,104.55,104.75,104.4,104.71,23630.0,103.3722,103.5699,103.2239,103.5304,23630.0
2024-07-01 10:45:00,104.63,104.88,104.63,104.72,33330.0,103.4513,103.6985,103.4513,103.5403,33330.0
2024-07-01 10:50:00,104.75,104.78,104.54,104.54,13490.0,103.5699,103.5996,103.3623,103.3623,13490.0
2024-07-01 10:55:00,104.59,104.87,104.59,104.8,6000.0,103.4117,103.6886,103.4117,103.6194,6000.0
2024-07-01 11:00:00,104.65,104.83,104.34,104.83,29070.0,103.4711,103.649,103.1646,103.649,29070.0
2024-07-01 11:05:00,104.61,104.9,104.61,104.66,20050.0,103.4315,103.7183,103.4315,103.481,20050.0
2024-07-01 11:10:00,104.74,105.16,104.74,105.16,33450.0,103.5601,103.9753,103.5601,103.9753,33450.0
2024-07-01 11:15:00,105.06,105.09,104.99,105.04,14500.0,103.8764,103.9061,103.8072,103.8567,14500.0
2024-07-01 11:20:00,105.09,105.1,104.73,104.86,12950.0,103.9061,103.916,103.5502,103.6787,12950.0
2024-07-01 11:25:00,104.95,105.19,104.93,105.1,63480.0,103.7677,104.005,103.7479,103.916,63480.0
2024-07-01 11:30:00,105.2,105.2,104.96,105.03,6000.0,104.0149,104.0149,103.7776,103.8468,6000.0
2024-07-01 11:35:00,105.08,105.13,104.82,104.9,20010.0,103.8962,103.9457,103.6392,103.7183,20010.0
2024-07-01 11:40:00,104.98,105.33,104.98,105.14,24590.0,103.7974,104.1434,103.7974,103.9555,24590.0
2024-07-01 11:45:00,105.21,105.43,105.21,105.43,9000.0,104.0248,104.2423,104.0248,104.2423,9000.0
2024-07-01 11:50:00,105.43,105.43,105.35,105.35,8120.0,104.2423,104.2423,104.1632,104.1632,8120.0
2024-07-01 11:55:00,105.35,105.43,105.31,105.41,8000.0,104.1632,104.2423,104.1236,104.2225,8000.0
2024-07-01 12:00:00,105.42,105.55,105.42,105.51,17000.0,104.2324,104.3609,104.2324,104.3214,17000.0
2024-07-01 12:05:00,105.5,105.8,105.5,105.8,12000.0,104.3115,104.6081,104.3115,104.6081,12000.0
2024-07-01 12:10:00,105.79,105.97,105.7,105.97,19100.0,104.5982,104.7762,104.5092,104.7762,19100.0
2024-07-01 12:15:00,105.89,105.97,105.82,105.91,24500.0,104.6971,104.7762,104.6279,104.7169,24500.0
2024-07-01 12:20:00,105.95,105.95,105.8,105.8,15660.0,104.7564,104.7564,104.6081,104.6081,15660.0
2024-07-01 12:25:00,105.8,105.8,105.75,105.76,9000.0,104.6081,104.6081,104.5587,104.5686,9000.0
2024-07-01 12:30:00,105.74,105.78,105.62,105.62,10720.0,104.5488,104.5883,104.4301,104.4301,10720.0
2024-07-01 12:35:00,105.66,105.66,105.5,105.59,15250.0,104.4697,104.4697,104.3115,104.4005,15250.0
2024-07-01 12:40:00,105.51,105.58,105.5,105.55,10000.0,104.3214,104.3906,104.3115,104.3609,10000.0
2024-07-01 12:45:00,105.58,105.64,105.58,105.58,15370.0,104.3906,104.4499,104.3906,104.3906,15370.0
2024-07-01 12:50:00,105.47,105.55,105.44,105.53,16300.0,104.2818,104.3609,104.2522,104.3412,16300.0
2024-07-01 12:55:00,105.61,105.61,105.4,105.5,13080.0,104.4203,104.4203,104.2126,104.3115,13080.0
2024-07-01 13:00:00,105.56,105.58,105.4,105.4,8000.0,104.3708,104.3906,104.2126,104.2126,8000.0
2024-07-01 13:05:00,105.28,105.51,105.28,105.35,12390.0,104.094,104.3214,104.094,104.1632,12390.0
2024-07-01 13:10:00,105.47,105.53,105.32,105.45,13650.0,104.2818,104.3412,104.1335,104.2621,13650.0
2024-07-01 13:15:00,105.47,105.51,105.47,105.49,10050.0,104.2818,104.3214,104.2818,104.3016,10050.0
2024-07-01 13:20:00,105.5,105.53,105.3,105.38,15020.0,104.3115,104.3412,104.1137,104.1928,15020.0
2024-07-01 13:25:00,105.51,105.73,105.51,105.7,12000.0,104.3214,104.5389,104.3214,104.5092,12000.0
2024-07-01 13:30:00,105.67,105.73,105.66,105.69,8620.0,104.4796,104.5389,104.4697,104.4994,8620.0
2024-07-01 13:35:00,105.75,105.81,105.66,105.66,9000.0,104.5587,104.618,104.4697,104.4697,9000.0
2024-07-01 13:40:00,105.84,105.84,105.84,105.84,17000.0,104.6477,104.6477,104.6477,104.6477,17000.0
2024-07-01 13:45:00,105.88,105.88,105.88,105.88,1000.0,104.6872,104.6872,104.6872,104.6872,1000.0
2024-07-01 13:50:00,105.83,105.84,105.78,105.78,16730.0,104.6378,104.6477,104.5883,104.5883,16730.0
2024-07-01 13:55:00,105.71,105.71,105.71,105.71,1000.0,104.5191,104.5191,104.5191,104.5191,1000.0
2024-07-01 14:00:00,105.72,105.77,105.62,105.76,12730.0,104.529,104.5785,104.4301,104.5686,12730.0
2024-07-01 14:05:00,105.78,105.8,105.73,105.79,8960.0,104.5883,104.6081,104.5389,104.5982,8960.0
2024-07-01 14:10:00,105.79,106.06,105.78,106.06,24000.0,104.5982,104.8652,104.5883,104.8652,24000.0
2024-07-01 14:15:00,106.1,106.17,106.1,106.1,3200.0,104.9047,104.9739,104.9047,104.9047,3200.0
2024-07-01 14:20:00,106.1,106.1,105.8,105.8,15000.0,104.9047,104.9047,104.6081,104.6081,15000.0
2024-07-01 14:25:00,105.75,105.75,105.7,105.7,6000.0,104.5587,104.5587,104.5092,104.5092,6000.0
2024-07-01 14:30:00,105.65,105.83,105.6,105.83,34990.0,104.4598,104.6378,104.4104,104.6378,34990.0
2024-07-01 14:35:00,105.78,105.88,105.78,105.88,6000.0,104.5883,104.6872,104.5883,104.6872,6000.0
2024-07-01 14:40:00,105.9,105.91,105.83,105.86,18520.0,104.707,104.7169,104.6378,104.6674,18520.0
2024-07-01 14:45:00,105.83,105.83,105.68,105.69,18900.0,104.6378,104.6378,104.4895,104.4994,18900.0
2024-07-01 14:50:00,105.72,105.72,105.53,105.67,31120.0,104.529,104.529,104.3412,104.4796,31120.0
2024-07-01 14:55:00,105.68,105.78,105.68,105.78,11000.0,104.4895,104.5883,104.4895,104.5883,11000.0
2024-07-01 15:00:00,105.78,105.78,105.63,105.69,13600.0,104.5883,104.5883,104.44,104.4994,13600.0
2024-07-01 15:05:00,105.69,105.94,105.69,105.93,22240.0,104.4994,104.7465,104.4994,104.7366,22240.0
2024-07-01 15:10:00,105.95,106.08,105.95,106.03,8000.0,104.7564,104.885,104.7564,104.8355,8000.0
2024-07-01 15:15:00,105.95,105.96,105.89,105.96,9990.0,104.7564,104.7663,104.6971,104.7663,9990.0
2024-07-01 15:20:00,105.9,105.98,105.9,105.94,35080.0,104.707,104.7861,104.707,104.7465,35080.0
2024-07-01 15:25:00,105.94,105.94,105.65,105.75,24930.0,104.7465,104.7465,104.4598,104.5587,24930.0
2024-07-01 15:30:00,105.68,105.84,105.64,105.84,26620.0,104.4895,104.6477,104.4499,104.6477,26620.0
2024-07-01 15:35:00,105.63,105.66,105.58,105.64,37590.0,104.44,104.4697,104.3906,104.4499,37590.0
2024-07-01 15:40:00,105.64,105.67,105.53,105.64,49350.0,104.4499,104.4796,104.3412,104.4499,49350.0
2024-07-01 15:45:00,105.64,105.65,105.29,105.41,70350.0,104.4499,104.4598,104.1039,104.2225,70350.0
2024-07-01 15:50:00,105.52,106.18,105.51,106.18,101200.0,104.3313,104.9838,104.3214,104.9838,101200.0
2024-07-01 15:55:00,106.28,106.28,105.97,106.01,134820.0,105.0827,105.0827,104.7762,104.8157,134820.0
2024-07-02 09:30:00,104.89,106.05,104.65,106.05,90640.0,103.7084,104.8553,103.4711,104.8553,90640.0
2024-07-02 09:35:00,106.09,106.69,105.74,106.69,39330.0,104.8948,105.4881,104.5488,105.4881,39330.0
2024-07-02 09:40:00,106.56,106.61,106.13,106.13,9400.0,105.3596,105.409,104.9344,104.9344,9400.0
2024-07-02 09:45:00,106.43,107.1,106.43,106.95,29530.0,105.231,105.8935,105.231,105.7452,29530.0
2024-07-02 09:50:00,106.53,106.53,106.48,106.51,5500.0,105.3299,105.3299,105.2805,105.3101,5500.0
2024-07-02 09:55:00,106.52,106.52,106.1,106.26,30380.0,105.32,105.32,104.9047,105.0629,30380.0
2024-07-02 10:00:00,106.01,106.46,105.72,106.32,29910.0,104.8157,105.2607,104.529,105.1223,29910.0
2024-07-02 10:05:00,106.32,106.42,106.01,106.24,40490.0,105.1223,105.2211,104.8157,105.0432,40490.0
2024-07-02 10:10:00,105.82,105.98,105.68,105.97,11330.0,104.6279,104.7861,104.4895,104.7762,11330.0
2024-07-02 10:15:00,105.7,105.87,105.57,105.81,27020.0,104.5092,104.6773,104.3807,104.618,27020.0
2024-07-02 10:20:00,105.81,105.81,105.48,105.48,19000.0,104.618,104.618,104.2917,104.2917,19000.0
2024-07-02 10:25:00,105.53,105.78,105.53,105.66,18990.0,104.3412,104.5883,104.3412,104.4697,18990.0
2024-07-02 10:30:00,105.6,106.0,105.6,106.0,26460.0,104.4104,104.8059,104.4104,104.8059,26460.0
2024-07-02 10:35:00,106.09,106.1,105.98,106.05,18270.0,104.8948,104.9047,104.7861,104.8553,18270.0
2024-07-02 10:40:00,105.99,106.23,105.87,105.87,12920.0,104.796,105.0333,104.6773,104.6773,12920.0
2024-07-02 10:45:00,105.72,106.22,105.72,106.22,54610.0,104.529,105.0234,104.529,105.0234,54610.0
2024-07-02 10:50:00,106.12,106.23,106.0,106.09,15250.0,104.9245,105.0333,104.8059,104.8948,15250.0
2024-07-02 10:55:00,106.24,106.45,106.24,106.39,18910.0,105.0432,105.2508,105.0432,105.1915,18910.0
2024-07-02 11:00:00,106.39,106.4,106.26,106.27,25250.0,105.1915,105.2014,105.0629,105.0728,25250.0
2024-07-02 11:05:00,106.27,106.38,106.26,106.32,23000.0,105.0728,105.1816,105.0629,105.1223,23000.0
2024-07-02 11:10:00,106.35,106.36,106.26,106.29,17000.0,105.1519,105.1618,105.0629,105.0926,17000.0
2024-07-02 11:15:00,106.37,106.37,106.15,106.15,12000.0,105.1717,105.1717,104.9542,104.9542,12000.0
2024-07-02 11:20:00,106.07,106.21,105.84,106.1,27610.0,104.8751,105.0135,104.6477,104.9047,27610.0
2024-07-02 11:25:00,106.03,106.08,106.03,106.08,8020.0,104.8355,104.885,104.8355,104.885,8020.0
2024-07-02 11:30:00,106.27,106.37,106.27,106.32,11000.0,105.0728,105.1717,105.0728,105.1223,11000.0
2024-07-02 11:35:00,106.24,106.51,106.24,106.51,4000.0,105.0432,105.3101,105.0432,105.3101,4000.0
2024-07-02 11:40:00,106.52,106.55,106.28,106.32,17620.0,105.32,105.3497,105.0827,105.1223,17620.0
2024-07-02 11:45:00,106.18,106.25,106.12,106.25,7080.0,104.9838,105.053,104.9245,105.053,7080.0
2024-07-02 11:50:00,106.13,106.25,106.13,106.17,6430.0,104.9344,105.053,104.9344,104.9739,6430.0
2024-07-02 11:55:00,106.02,106.02,105.77,105.81,6000.0,104.8256,104.8256,104.5785,104.618,6000.0
2024-07-02 12:00:00,105.84,105.86,105.83,105.83,6350.0,104.6477,104.6674,104.6378,104.6378,6350.0
2024-07-02 12:05:00,105.95,105.95,105.73,105.73,4260.0,104.7564,104.7564,104.5389,104.5389,4260.0
2024-07-02 12:10:00,105.66,105.72,105.66,105.72,4000.0,104.4697,104.529,104.4697,104.529,4000.0
2024-07-02 12:15:00,105.72,105.77,105.65,105.77,5000.0,104.529,104.5785,104.4598,104.5785,5000.0
2024-07-02 12:20:00,105.74,105.74,105.65,105.7,11630.0,104.5488,104.5488,104.4598,104.5092,11630.0
2024-07-02 12:25:00,105.72,105.85,105.72,105.85,5000.0,104.529,104.6575,104.529,104.6575,5000.0
2024-07-02 12:30:00,105.95,105.95,105.9,105.9,9000.0,104.7564,104.7564,104.707,104.707,9000.0
2024-07-02 12:35:00,105.88,105.88,105.84,105.84,5050.0,104.6872,104.6872,104.6477,104.6477,5050.0
2024-07-02 12:40:00,105.83,105.93,105.83,105.85,3100.0,104.6378,104.7366,104.6378,104.6575,3100.0
2024-07-02 12:45:00,106.0,106.0,105.84,105.84,5000.0,104.8059,104.8059,104.6477,104.6477,5000.0
2024-07-02 12:50:00,105.93,105.96,105.93,105.96,7000.0,104.7366,104.7663,104.7366,104.7663,7000.0
2024-07-02 12:55:00,105.91,106.04,105.91,105.91,16810.0,104.7169,104.8454,104.7169,104.7169,16810.0
2024-07-02 13:00:00,105.86,105.94,105.86,105.94,4480.0,104.6674,104.7465,104.6674,104.7465,4480.0
2024-07-02 13:05:00,105.94,106.05,105.94,106.05,11170.0,104.7465,104.8553,104.7465,104.8553,11170.0
2024-07-02 13:10:00,106.07,106.25,106.0,106.17,8000.0,104.8751,105.053,104.8059,104.9739,8000.0
2024-07-02 13:15:00,106.11,106.25,106.11,106.25,2000.0,104.9146,105.053,104.9146,105.053,2000.0
2024-07-02 13:20:00,106.21,106.21,106.13,106.21,5440.0,105.0135,105.0135,104.9344,105.0135,5440.0
2024-07-02 13:25:00,106.18,106.18,106.18,106.18,1000.0,104.9838,104.9838,104.9838,104.9838,1000.0
2024-07-02 13:30:00,106.1,106.11,106.05,106.11,11300.0,104.9047,104.9146,104.8553,104.9146,11300.0
2024-07-02 13:35:00,106.16,106.16,106.05,106.07,14390.0,104.9641,104.9641,104.8553,104.8751,14390.0
2024-07-02 13:40:00,106.17,106.2,106.1,106.2,7610.0,104.9739,105.0036,104.9047,105.0036,7610.0
2024-07-02 13:45:00,106.28,106.28,106.11,106.11,6500.0,105.0827,105.0827,104.9146,104.9146,6500.0
2024-07-02 13:50:00,106.35,106.35,106.35,106.35,1000.0,105.1519,105.1519,105.1519,105.1519,1000.0
2024-07-02 13:55:00,106.37,106.42,106.37,106.4,10400.0,105.1717,105.2211,105.1717,105.2014,10400.0
2024-07-02 14:00:00,106.43,106.62,106.43,106.62,9460.0,105.231,105.4189,105.231,105.4189,9460.0
2024-07-02 14:05:00,106.65,106.8,106.64,106.73,14140.0,105.4485,105.5968,105.4386,105.5276,14140.0
2024-07-02 14:10:00,106.72,106.94,106.72,106.76,29540.0,105.5177,105.7353,105.5177,105.5573,29540.0
2024-07-02 14:15:00,106.72,106.72,106.6,106.67,6000.0,105.5177,105.5177,105.3991,105.4683,6000.0
2024-07-02 14:20:00,106.74,106.75,106.74,106.75,3000.0,105.5375,105.5474,105.5375,105.5474,3000.0
2024-07-02 14:25:00,106.72,106.72,106.61,106.66,36120.0,105.5177,105.5177,105.409,105.4584,36120.0
2024-07-02 14:30:00,106.67,106.67,106.45,106.48,47300.0,105.4683,105.4683,105.2508,105.2805,47300.0
2024-07-02 14:35:00,106.43,106.47,106.43,106.47,3000.0,105.231,105.2706,105.231,105.2706,3000.0
2024-07-02 14:40:00,106.55,106.57,106.54,106.57,9010.0,105.3497,105.3694,105.3398,105.3694,9010.0
2024-07-02 14:45:00,106.7,106.86,106.7,106.82,8950.0,105.498,105.6562,105.498,105.6166,8950.0
2024-07-02 14:50:00,106.86,106.99,106.85,106.99,14090.0,105.6562,105.7847,105.6463,105.7847,14090.0
2024-07-02 14:55:00,107.0,107.1,106.87,106.87,18460.0,105.7946,105.8935,105.6661,105.6661,18460.0
2024-07-02 15:00:00,106.82,106.99,106.82,106.9,7000.0,105.6166,105.7847,105.6166,105.6957,7000.0
2024-07-02 15:05:00,106.89,106.99,106.83,106.83,4000.0,105.6858,105.7847,105.6265,105.6265,4000.0
2024-07-02 15:10:00,106.87,106.87,106.87,106.87,1250.0,105.6661,105.6661,105.6661,105.6661,1250.0
2024-07-02 15:15:00,106.85,106.89,106.8,106.85,15430.0,105.6463,105.6858,105.5968,105.6463,15430.0
2024-07-02 15:20:00,106.85,106.87,106.85,106.87,4440.0,105.6463,105.6661,105.6463,105.6661,4440.0
2024-07-02 15:25:00,106.96,106.97,106.89,106.93,8580.0,105.755,105.7649,105.6858,105.7254,8580.0
2024-07-02 15:30:00,106.93,106.93,106.8,106.86,5000.0,105.7254,105.7254,105.5968,105.6562,5000.0
2024-07-02 15:35:00,106.84,106.93,106.83,106.9,16000.0,105.6364,105.7254,105.6265,105.6957,16000.0
2024-07-02 15:40:00,106.82,106.82,106.68,106.82,22940.0,105.6166,105.6166,105.4782,105.6166,22940.0
2024-07-02 15:45:00,106.8,106.8,106.7,106.73,13000.0,105.5968,105.5968,105.498,105.5276,13000.0
2024-07-02 15:50:00,106.64,107.07,106.64,106.9,81860.0,105.4386,105.8638,105.4386,105.6957,81860.0
2024-07-02 15:55:00,106.95,107.34,106.95,107.31,199290.0,105.7452,106.1308,105.7452,106.1011,199290.0
2024-07-03 09:30:00,107.34,107.8,107.0,107.8,59710.0,106.1308,106.5856,105.7946,106.5856,59710.0
2024-07-03 09:35:00,107.59,107.73,106.56,106.6,21950.0,106.3779,106.5164,105.3596,105.3991,21950.0
2024-07-03 09:40:00,106.52,107.02,106.09,106.99,40150.0,105.32,105.8144,104.8948,105.7847,40150.0
2024-07-03 09:45:00,106.85,107.02,106.85,107.02,3000.0,105.6463,105.8144,105.6463,105.8144,3000.0
2024-07-03 09:50:00,107.11,107.39,107.05,107.35,25990.0,105.9034,106.1802,105.844,106.1407,25990.0
2024-07-03 09:55:00,107.21,107.62,107.14,107.33,20630.0,106.0022,106.4076,105.933,106.1209,20630.0
2024-07-03 10:00:00,107.55,107.67,107.12,107.52,15600.0,106.3384,106.457,105.9132,106.3087,15600.0
2024-07-03 10:05:00,107.5,107.65,107.28,107.31,126830.0,106.289,106.4373,106.0714,106.1011,126830.0
2024-07-03 10:10:00,107.33,107.8,107.28,107.8,16380.0,106.1209,106.5856,106.0714,106.5856,16380.0
2024-07-03 10:15:00,107.79,107.87,107.64,107.8,19300.0,106.5757,106.6548,106.4274,106.5856,19300.0
2024-07-03 10:20:00,107.92,107.92,107.61,107.73,41790.0,106.7042,106.7042,106.3977,106.5164,41790.0
2024-07-03 10:25:00,107.46,107.73,107.4,107.56,20980.0,106.2494,106.5164,106.1901,106.3483,20980.0
2024-07-03 10:30:00,107.56,107.66,107.49,107.51,12730.0,106.3483,106.4472,106.2791,106.2988,12730.0
2024-07-03 10:35:00,107.46,107.61,107.46,107.61,5000.0,106.2494,106.3977,106.2494,106.3977,5000.0
2024-07-03 10:40:00,107.52,107.65,107.3,107.53,23720.0,106.3087,106.4373,106.0912,106.3186,23720.0
2024-07-03 10:45:00,107.68,107.76,107.59,107.59,17400.0,106.4669,106.546,106.3779,106.3779,17400.0
2024-07-03 10:50:00,107.58,107.62,107.46,107.52,10000.0,106.3681,106.4076,106.2494,106.3087,10000.0
2024-07-03 10:55:00,107.72,107.8,107.69,107.73,9110.0,106.5065,106.5856,106.4768,106.5164,9110.0
2024-07-03 11:00:00,107.79,107.83,107.71,107.75,27220.0,106.5757,106.6152,106.4966,106.5361,27220.0
2024-07-03 11:05:00,107.85,107.87,107.79,107.83,13070.0,106.635,106.6548,106.5757,106.6152,13070.0
2024-07-03 11:10:00,107.88,108.0,107.88,107.95,14780.0,106.6647,106.7833,106.6647,106.7339,14780.0
2024-07-03 11:15:00,107.99,108.16,107.99,108.1,95210.0,106.7734,106.9415,106.7734,106.8822,95210.0
2024-07-03 11:20:00,108.11,108.23,108.11,108.23,14780.0,106.8921,107.0107,106.8921,107.0107,14780.0
2024-07-03 11:25:00,108.03,108.17,108.03,108.17,8260.0,106.813,106.9514,106.813,106.9514,8260.0
2024-07-03 11:30:00,108.2,108.2,107.97,107.99,29680.0,106.9811,106.9811,106.7537,106.7734,29680.0
2024-07-03 11:35:00,107.99,107.99,107.85,107.87,13500.0,106.7734,106.7734,106.635,106.6548,13500.0
2024-07-03 11:40:00,107.87,107.95,107.79,107.93,18350.0,106.6548,106.7339,106.5757,106.7141,18350.0
2024-07-03 11:45:00,108.05,108.05,108.04,108.05,3000.0,106.8328,106.8328,106.8229,106.8328,3000.0
2024-07-03 11:50:00,108.18,108.27,108.18,108.23,8000.0,106.9613,107.0503,106.9613,107.0107,8000.0
2024-07-03 11:55:00,108.31,108.45,108.23,108.39,15190.0,107.0898,107.2283,107.0107,107.1689,15190.0
2024-07-03 12:00:00,108.34,108.5,108.31,108.5,14730.0,107.1195,107.2777,107.0898,107.2777,14730.0
2024-07-03 12:05:00,108.4,108.57,108.35,108.57,38350.0,107.1788,107.3469,107.1294,107.3469,38350.0
2024-07-03 12:10:00,108.64,108.72,108.44,108.48,16390.0,107.4161,107.4952,107.2184,107.2579,16390.0
2024-07-03 12:15:00,108.5,108.72,108.5,108.7,11500.0,107.2777,107.4952,107.2777,107.4754,11500.0
2024-07-03 12:20:00,108.74,108.92,108.74,108.85,23620.0,107.515,107.693,107.515,107.6238,23620.0
2024-07-03 12:25:00,108.87,109.12,108.87,109.1,44930.0,107.6435,107.8907,107.6435,107.8709,44930.0
2024-07-03 12:30:00,109.09,109.09,108.72,108.78,32470.0,107.861,107.861,107.4952,107.5545,32470.0
2024-07-03 12:35:00,108.86,108.87,108.65,108.65,44450.0,107.6336,107.6435,107.426,107.426,44450.0
2024-07-03 12:40:00,108.69,108.69,107.84,107.86,116050.0,107.4656,107.4656,106.6251,106.6449,116050.0
2024-07-03 12:45:00,107.86,107.87,107.6,107.65,94900.0,106.6449,106.6548,106.3878,106.4373,94900.0
2024-07-03 12:50:00,107.64,107.66,107.51,107.61,41460.0,106.4274,106.4472,106.2988,106.3977,41460.0
2024-07-03 12:55:00,107.67,108.3,107.67,108.21,136850.0,106.457,107.0799,106.457,106.991,136850.0
2024-07-05 09:30:00,109.04,109.45,108.5,108.5,141880.0,107.8116,108.217,107.2777,107.2777,141880.0
2024-07-05 09:35:00,108.5,108.63,108.39,108.53,35500.0,107.2777,107.4062,107.1689,107.3074,35500.0
2024-07-05 09:40:00,108.68,108.69,108.36,108.36,66460.0,107.4557,107.4656,107.1393,107.1393,66460.0
2024-07-05 09:45:00,108.5,108.58,107.81,108.56,66940.0,107.2777,107.3568,106.5955,107.337,66940.0
2024-07-05 09:50:00,108.56,108.59,107.95,108.3,22370.0,107.337,107.3667,106.7339,107.0799,22370.0
2024-07-05 09:55:00,108.53,108.64,108.4,108.64,21640.0,107.3074,107.4161,107.1788,107.4161,21640.0
2024-07-05 10:00:00,108.7,108.8,108.6,108.6,21620.0,107.4754,107.5743,107.3766,107.3766,21620.0
2024-07-05 10:05:00,108.5,108.8,108.01,108.01,28860.0,107.2777,107.5743,106.7932,106.7932,28860.0
2024-07-05 10:10:00,108.01,108.22,108.0,108.12,11840.0,106.7932,107.0009,106.7833,106.902,11840.0
2024-07-05 10:15:00,108.17,108.3,108.17,108.3,6280.0,106.9514,107.0799,106.9514,107.0799,6280.0
2024-07-05 10:20:00,108.19,108.22,107.87,108.22,12400.0,106.9712,107.0009,106.6548,107.0009,12400.0
2024-07-05 10:25:00,108.1,108.1,107.8,107.98,44870.0,106.8822,106.8822,106.5856,106.7636,44870.0
2024-07-05 10:30:00,107.92,108.04,107.89,107.94,10710.0,106.7042,106.8229,106.6746,106.724,10710.0
2024-07-05 10:35:00,107.96,107.96,107.51,107.76,12440.0,106.7438,106.7438,106.2988,106.546,12440.0
2024-07-05 10:40:00,107.79,108.08,107.79,108.07,6000.0,106.5757,106.8624,106.5757,106.8525,6000.0
2024-07-05 10:45:00,108.2,108.3,108.17,108.3,14870.0,106.9811,107.0799,106.9514,107.0799,14870.0
2024-07-05 10:50:00,108.19,108.19,108.07,108.11,4500.0,106.9712,106.9712,106.8525,106.8921,4500.0
2024-07-05 10:55:00,108.07,108.21,108.04,108.09,26170.0,106.8525,106.991,106.8229,106.8723,26170.0
2024-07-05 11:00:00,108.11,108.16,107.9,108.16,54820.0,106.8921,106.9415,106.6845,106.9415,54820.0
2024-07-05 11:05:00,108.05,108.16,108.05,108.16,2280.0,106.8328,106.9415,106.8328,106.9415,2280.0
2024-07-05 11:10:00,108.22,108.41,108.22,108.32,9000.0,107.0009,107.1887,107.0009,107.0997,9000.0
2024-07-05 11:15:00,108.33,108.51,108.33,108.37,5000.0,107.1096,107.2876,107.1096,107.1492,5000.0
2024-07-05 11:20:00,108.27,108.44,108.27,108.44,4000.0,107.0503,107.2184,107.0503,107.2184,4000.0
2024-07-05 11:25:00,108.38,108.6,108.38,108.6,5180.0,107.159,107.3766,107.159,107.3766,5180.0
2024-07-05 11:30:00,108.6,108.69,108.6,108.69,3000.0,107.3766,107.4656,107.3766,107.4656,3000.0
2024-07-05 11:35:00,108.61,108.69,108.58,108.58,6250.0,107.3865,107.4656,107.3568,107.3568,6250.0
2024-07-05 11:40:00,108.5,108.6,108.5,108.6,4020.0,107.2777,107.3766,107.2777,107.3766,4020.0
2024-07-05 11:45:00,108.5,108.7,108.5,108.7,10030.0,107.2777,107.4754,107.2777,107.4754,10030.0
2024-07-05 11:50:00,108.56,108.56,108.54,108.56,3150.0,107.337,107.337,107.3172,107.337,3150.0
2024-07-05 11:55:00,108.5,108.79,108.5,108.79,4000.0,107.2777,107.5644,107.2777,107.5644,4000.0
2024-07-05 12:00:00,108.7,108.8,108.7,108.76,11630.0,107.4754,107.5743,107.4754,107.5348,11630.0
2024-07-05 12:05:00,108.79,108.82,108.74,108.74,9250.0,107.5644,107.5941,107.515,107.515,9250.0
2024-07-05 12:10:00,108.88,109.01,108.88,109.01,3000.0,107.6534,107.782,107.6534,107.782,3000.0
2024-07-05 12:15:00,109.09,109.14,109.03,109.03,14000.0,107.861,107.9105,107.8017,107.8017,14000.0
2024-07-05 12:20:00,109.12,109.34,108.92,109.23,11060.0,107.8907,108.1082,107.693,107.9995,11060.0
2024-07-05 12:25:00,109.3,109.3,109.12,109.12,6000.0,108.0687,108.0687,107.8907,107.8907,6000.0
2024-07-05 12:30:00,109.15,109.28,109.15,109.28,8860.0,107.9204,108.0489,107.9204,108.0489,8860.0
2024-07-05 12:35:00,109.2,109.2,109.06,109.13,15360.0,107.9698,107.9698,107.8314,107.9006,15360.0
2024-07-05 12:40:00,109.14,109.14,109.0,109.0,4000.0,107.9105,107.9105,107.7721,107.7721,4000.0
2024-07-05 12:45:00,109.08,109.09,109.08,109.09,2000.0,107.8512,107.861,107.8512,107.861,2000.0
2024-07-05 12:50:00,109.03,109.22,109.03,109.16,13980.0,107.8017,107.9896,107.8017,107.9303,13980.0
2024-07-05 12:55:00,109.1,109.13,109.04,109.07,12890.0,107.8709,107.9006,107.8116,107.8413,12890.0
2024-07-05 13:00:00,109.08,109.08,108.96,108.99,7500.0,107.8512,107.8512,107.7325,107.7622,7500.0
2024-07-05 13:05:00,108.76,108.78,108.76,108.78,6000.0,107.5348,107.5545,107.5348,107.5545,6000.0
2024-07-05 13:10:00,108.83,108.84,108.75,108.81,11000.0,107.604,107.6139,107.5249,107.5842,11000.0
2024-07-05 13:15:00,108.83,108.84,108.8,108.84,3000.0,107.604,107.6139,107.5743,107.6139,3000.0
2024-07-05 13:20:00,108.92,108.92,108.92,108.92,1000.0,107.693,107.693,107.693,107.693,1000.0
2024-07-05 13:25:00,109.04,109.04,109.01,109.01,3360.0,107.8116,107.8116,107.782,107.782,3360.0
2024-07-05 13:30:00,108.99,109.11,108.96,109.11,13050.0,107.7622,107.8808,107.7325,107.8808,13050.0
2024-07-05 13:35:00,109.22,109.22,109.17,109.17,2000.0,107.9896,107.9896,107.9401,107.9401,2000.0
2024-07-05 13:40:00,109.11,109.11,109.11,109.11,1000.0,107.8808,107.8808,107.8808,107.8808,1000.0
2024-07-05 13:45:00,109.1,109.11,109.1,109.11,4000.0,107.8709,107.8808,107.8709,107.8808,4000.0
2024-07-05 13:50:00,109.2,109.28,109.18,109.18,9170.0,107.9698,108.0489,107.95,107.95,9170.0
2024-07-05 13:55:00,109.28,109.28,109.24,109.24,10000.0,108.0489,108.0489,108.0094,108.0094,10000.0
2024-07-05 14:00:00,109.26,109.26,109.0,109.0,5500.0,108.0291,108.0291,107.7721,107.7721,5500.0
2024-07-05 14:05:00,109.21,109.21,109.12,109.17,7000.0,107.9797,107.9797,107.8907,107.9401,7000.0
2024-07-05 14:10:00,109.17,109.32,109.17,109.29,14600.0,107.9401,108.0885,107.9401,108.0588,14600.0
2024-07-05 14:15:00,109.26,109.27,109.16,109.18,13150.0,108.0291,108.039,107.9303,107.95,13150.0
2024-07-05 14:20:00,109.24,109.24,109.17,109.17,6560.0,108.0094,108.0094,107.9401,107.9401,6560.0
2024-07-05 14:25:00,108.95,109.13,108.92,109.03,14420.0,107.7226,107.9006,107.693,107.8017,14420.0
2024-07-05 14:30:00,109.05,109.05,108.97,109.04,8000.0,107.8215,107.8215,107.7424,107.8116,8000.0
2024-07-05 14:35:00,109.18,109.23,109.09,109.09,10000.0,107.95,107.9995,107.861,107.861,10000.0
2024-07-05 14:40:00,108.94,108.97,108.89,108.89,9050.0,107.7127,107.7424,107.6633,107.6633,9050.0
2024-07-05 14:45:00,108.91,108.97,108.85,108.85,12430.0,107.6831,107.7424,107.6238,107.6238,12430.0
2024-07-05 14:50:00,108.95,109.06,108.78,108.78,7400.0,107.7226,107.8314,107.5545,107.5545,7400.0
2024-07-05 14:55:00,108.81,108.94,108.81,108.94,7000.0,107.5842,107.7127,107.5842,107.7127,7000.0
2024-07-05 15:00:00,108.94,109.04,108.94,108.95,5000.0,107.7127,107.8116,107.7127,107.7226,5000.0
2024-07-05 15:05:00,109.0,109.06,108.97,109.03,8550.0,107.7721,107.8314,107.7424,107.8017,8550.0
2024-07-05 15:10:00,109.05,109.15,109.05,109.13,14110.0,107.8215,107.9204,107.8215,107.9006,14110.0
2024-07-05 15:15:00,109.08,109.08,108.98,108.98,4300.0,107.8512,107.8512,107.7523,107.7523,4300.0
2024-07-05 15:20:00,109.02,109.02,108.98,108.98,2000.0,107.7918,107.7918,107.7523,107.7523,2000.0
2024-07-05 15:25:00,108.99,109.09,108.98,109.04,9620.0,107.7622,107.861,107.7523,107.8116,9620.0
2024-07-05 15:30:00,108.99,108.99,108.89,108.9,5000.0,107.7622,107.7622,107.6633,107.6732,5000.0
2024-07-05 15:35:00,108.92,108.93,108.86,108.88,12270.0,107.693,107.7029,107.6336,107.6534,12270.0
2024-07-05 15:40:00,108.85,108.9,108.84,108.9,7840.0,107.6238,107.6732,107.6139,107.6732,7840.0
2024-07-05 15:45:00,108.92,108.92,108.82,108.82,18600.0,107.693,107.693,107.5941,107.5941,18600.0
2024-07-05 15:50:00,108.9,109.19,108.88,109.1,43350.0,107.6732,107.9599,107.6534,107.8709,43350.0
2024-07-05 15:55:00,109.04,109.04,108.71,108.76,56970.0,107.8116,107.8116,107.4853,107.5348,56970.0
2024-07-08 09:30:00,108.84,109.45,108.84,109.06,161770.0,107.6139,108.217,107.6139,107.8314,161770.0
2024-07-08 09:35:00,109.11,109.11,108.52,108.97,25410.0,107.8808,107.8808,107.2975,107.7424,25410.0
2024-07-08 09:40:00,109.1,109.13,108.81,109.02,23840.0,107.8709,107.9006,107.5842,107.7918,23840.0
2024-07-08 09:45:00,109.13,109.6,109.13,109.57,54090.0,107.9006,108.3653,107.9006,108.3356,54090.0
2024-07-08 09:50:00,109.62,109.8,109.56,109.56,46540.0,108.3851,108.5631,108.3258,108.3258,46540.0
2024-07-08 09:55:00,109.65,109.82,109.6,109.6,19760.0,108.4147,108.5828,108.3653,108.3653,19760.0
2024-07-08 10:00:00,109.53,109.58,109.12,109.29,43620.0,108.2961,108.3455,107.8907,108.0588,43620.0
2024-07-08 10:05:00,109.35,109.46,109.21,109.46,9910.0,108.1181,108.2269,107.9797,108.2269,9910.0
2024-07-08 10:10:00,109.45,109.67,109.37,109.56,43830.0,108.217,108.4345,108.1379,108.3258,43830.0
2024-07-08 10:15:00,109.52,109.75,109.36,109.36,35220.0,108.2862,108.5136,108.128,108.128,35220.0
2024-07-08 10:20:00,109.34,109.39,109.2,109.2,24320.0,108.1082,108.1577,107.9698,107.9698,24320.0
2024-07-08 10:25:00,109.33,109.48,109.33,109.46,5260.0,108.0983,108.2467,108.0983,108.2269,5260.0
2024-07-08 10:30:00,109.54,109.54,109.3,109.5,14180.0,108.306,108.306,108.0687,108.2664,14180.0
2024-07-08 10:35:00,109.28,109.28,109.08,109.08,13610.0,108.0489,108.0489,107.8512,107.8512,13610.0
2024-07-08 10:40:00,109.19,109.32,109.09,109.31,10170.0,107.9599,108.0885,107.861,108.0786,10170.0
2024-07-08 10:45:00,109.28,109.28,109.28,109.28,1000.0,108.0489,108.0489,108.0489,108.0489,1000.0
2024-07-08 10:50:00,109.5,109.54,109.36,109.47,22730.0,108.2664,108.306,108.128,108.2368,22730.0
2024-07-08 10:55:00,109.42,109.5,109.27,109.5,23020.0,108.1873,108.2664,108.039,108.2664,23020.0
2024-07-08 11:00:00,109.58,109.75,109.58,109.73,8220.0,108.3455,108.5136,108.3455,108.4938,8220.0
2024-07-08 11:05:00,109.72,109.9,109.71,109.9,13330.0,108.484,108.6619,108.4741,108.6619,13330.0
2024-07-08 11:10:00,109.86,109.99,109.8,109.8,20040.0,108.6224,108.7509,108.5631,108.5631,20040.0
2024-07-08 11:15:00,109.96,110.1,109.86,110.1,47220.0,108.7212,108.8597,108.6224,108.8597,47220.0
2024-07-08 11:20:00,110.17,110.59,110.11,110.49,38730.0,108.9289,109.3442,108.8696,109.2453,38730.0
2024-07-08 11:25:00,110.46,110.46,110.25,110.36,43240.0,109.2156,109.2156,109.008,109.1167,43240.0
2024-07-08 11:30:00,110.4,110.42,110.03,110.3,34530.0,109.1563,109.1761,108.7905,109.0574,34530.0
2024-07-08 11:35:00,110.17,110.3,109.98,110.1,17830.0,108.9289,109.0574,108.741,108.8597,17830.0
2024-07-08 11:40:00,110.21,110.26,109.95,110.26,6820.0,108.9684,109.0179,108.7114,109.0179,6820.0
2024-07-08 11:45:00,110.25,110.36,110.2,110.2,9100.0,109.008,109.1167,108.9585,108.9585,9100.0
2024-07-08 11:50:00,110.35,110.39,110.05,110.05,39350.0,109.1069,109.1464,108.8102,108.8102,39350.0
2024-07-08 11:55:00,110.3,110.3,110.21,110.3,7870.0,109.0574,109.0574,108.9684,109.0574,7870.0
2024-07-08 12:00:00,110.31,110.35,110.14,110.17,26720.0,109.0673,109.1069,108.8992,108.9289,26720.0
2024-07-08 12:05:00,110.18,110.19,109.81,109.81,20000.0,108.9388,108.9487,108.5729,108.5729,20000.0
2024-07-08 12:10:00,109.86,109.94,109.75,109.85,15800.0,108.6224,108.7015,108.5136,108.6125,15800.0
2024-07-08 12:15:00,109.85,109.94,109.8,109.8,8000.0,108.6125,108.7015,108.5631,108.5631,8000.0
2024-07-08 12:20:00,109.74,109.74,109.68,109.72,6000.0,108.5037,108.5037,108.4444,108.484,6000.0
2024-07-08 12:25:00,109.63,109.63,109.45,109.48,11500.0,108.395,108.395,108.217,108.2467,11500.0
2024-07-08 12:30:00,109.37,109.37,109.37,109.37,3000.0,108.1379,108.1379,108.1379,108.1379,3000.0
2024-07-08 12:35:00,109.45,109.58,109.38,109.58,39690.0,108.217,108.3455,108.1478,108.3455,39690.0
2024-07-08 12:40:00,109.68,109.73,109.58,109.58,21530.0,108.4444,108.4938,108.3455,108.3455,21530.0
2024-07-08 12:45:00,109.66,109.81,109.66,109.73,26200.0,108.4246,108.5729,108.4246,108.4938,26200.0
2024-07-08 12:50:00,109.76,110.06,109.73,110.06,25080.0,108.5235,108.8201,108.4938,108.8201,25080.0
2024-07-08 12:55:00,110.16,110.16,110.04,110.05,7000.0,108.919,108.919,108.8003,108.8102,7000.0
2024-07-08 13:00:00,110.2,110.2,110.04,110.17,4160.0,108.9585,108.9585,108.8003,108.9289,4160.0
2024-07-08 13:05:00,110.25,110.3,110.23,110.3,4000.0,109.008,109.0574,108.9882,109.0574,4000.0
2024-07-08 13:10:00,110.31,110.39,110.1,110.13,15230.0,109.0673,109.1464,108.8597,108.8893,15230.0
2024-07-08 13:15:00,110.09,110.09,110.09,110.09,1000.0,108.8498,108.8498,108.8498,108.8498,1000.0
2024-07-08 13:20:00,110.09,110.17,110.09,110.09,4000.0,108.8498,108.9289,108.8498,108.8498,4000.0
2024-07-08 13:25:00,110.18,110.18,109.93,110.14,15250.0,108.9388,108.9388,108.6916,108.8992,15250.0
2024-07-08 13:30:00,110.16,110.23,110.1,110.13,7330.0,108.919,108.9882,108.8597,108.8893,7330.0
2024-07-08 13:35:00,110.26,110.26,110.11,110.22,11010.0,109.0179,109.0179,108.8696,108.9783,11010.0
2024-07-08 13:40:00,110.29,110.38,110.26,110.26,17140.0,109.0475,109.1365,109.0179,109.0179,17140.0
2024-07-08 13:45:00,110.26,110.37,110.18,110.37,11000.0,109.0179,109.1266,108.9388,109.1266,11000.0
2024-07-08 13:50:00,110.23,110.39,110.15,110.39,21800.0,108.9882,109.1464,108.9091,109.1464,21800.0
2024-07-08 13:55:00,110.37,110.5,110.37,110.5,9450.0,109.1266,109.2552,109.1266,109.2552,9450.0
2024-07-08 14:00:00,110.41,110.41,110.14,110.14,23230.0,109.1662,109.1662,108.8992,108.8992,23230.0
2024-07-08 14:05:00,110.23,110.23,110.0,110.04,11400.0,108.9882,108.9882,108.7608,108.8003,11400.0
2024-07-08 14:10:00,110.07,110.09,110.07,110.09,3000.0,108.83,108.8498,108.83,108.8498,3000.0
2024-07-08 14:15:00,110.16,110.18,110.07,110.18,6000.0,108.919,108.9388,108.83,108.9388,6000.0
2024-07-08 14:20:00,110.32,110.32,110.32,110.32,2000.0,109.0772,109.0772,109.0772,109.0772,2000.0
2024-07-08 14:25:00,110.35,110.35,110.26,110.26,2000.0,109.1069,109.1069,109.0179,109.0179,2000.0
2024-07-08 14:30:00,110.26,110.31,110.14,110.14,10000.0,109.0179,109.0673,108.8992,108.8992,10000.0
2024-07-08 14:35:00,110.14,110.24,110.14,110.22,3000.0,108.8992,108.9981,108.8992,108.9783,3000.0
2024-07-08 14:40:00,110.09,110.09,109.86,109.86,8550.0,108.8498,108.8498,108.6224,108.6224,8550.0
2024-07-08 14:45:00,109.86,109.98,109.86,109.98,6270.0,108.6224,108.741,108.6224,108.741,6270.0
2024-07-08 14:50:00,110.05,110.13,109.96,109.96,96390.0,108.8102,108.8893,108.7212,108.7212,96390.0
2024-07-08 14:55:00,109.92,110.07,109.92,110.01,15620.0,108.6817,108.83,108.6817,108.7707,15620.0
2024-07-08 15:00:00,109.98,109.98,109.83,109.91,5320.0,108.741,108.741,108.5927,108.6718,5320.0
2024-07-08 15:05:00,109.98,109.99,109.89,109.89,14390.0,108.741,108.7509,108.652,108.652,14390.0
2024-07-08 15:10:00,109.89,109.95,109.86,109.95,8500.0,108.652,108.7114,108.6224,108.7114,8500.0
2024-07-08 15:15:00,109.91,109.91,109.77,109.89,25550.0,108.6718,108.6718,108.5334,108.652,25550.0
2024-07-08 15:20:00,109.91,110.03,109.91,109.96,4470.0,108.6718,108.7905,108.6718,108.7212,4470.0
2024-07-08 15:25:00,109.92,109.92,109.78,109.86,9510.0,108.6817,108.6817,108.5433,108.6224,9510.0
2024-07-08 15:30:00,109.8,109.8,109.63,109.73,21560.0,108.5631,108.5631,108.395,108.4938,21560.0
2024-07-08 15:35:00,109.81,109.83,109.75,109.76,13250.0,108.5729,108.5927,108.5136,108.5235,13250.0
2024-07-08 15:40:00,109.83,109.9,109.82,109.9,15100.0,108.5927,108.6619,108.5828,108.6619,15100.0
2024-07-08 15:45:00,109.9,110.08,109.9,110.08,16030.0,108.6619,108.8399,108.6619,108.8399,16030.0
2024-07-08 15:50:00,110.14,110.36,110.02,110.09,101300.0,108.8992,109.1167,108.7806,108.8498,101300.0
2024-07-08 15:55:00,110.15,110.45,110.1,110.12,281160.0,108.9091,109.2057,108.8597,108.8794,281160.0
2024-07-09 09:30:00,110.61,111.4,110.36,111.4,106910.0,109.3639,110.145,109.1167,110.145,106910.0
2024-07-09 09:35:00,111.09,111.17,110.76,110.91,22700.0,109.8385,109.9176,109.5122,109.6605,22700.0
2024-07-09 09:40:00,110.92,111.23,110.85,111.23,29030.0,109.6704,109.9769,109.6012,109.9769,29030.0
2024-07-09 09:45:00,111.15,111.19,110.95,111.01,12160.0,109.8978,109.9374,109.7001,109.7594,12160.0
2024-07-09 09:50:00,111.03,111.1,110.62,110.95,42400.0,109.7792,109.8484,109.3738,109.7001,42400.0
2024-07-09 09:55:00,111.08,111.5,111.08,111.5,20060.0,109.8286,110.2439,109.8286,110.2439,20060.0
2024-07-09 10:00:00,111.49,111.57,111.27,111.52,60410.0,110.234,110.3131,110.0165,110.2637,60410.0
2024-07-09 10:05:00,111.39,111.54,111.12,111.54,35970.0,110.1351,110.2834,109.8682,110.2834,35970.0
2024-07-09 10:10:00,111.53,111.87,111.53,111.76,31210.0,110.2736,110.6097,110.2736,110.501,31210.0
2024-07-09 10:15:00,111.73,111.8,111.27,111.35,41250.0,110.4713,110.5405,110.0165,110.0956,41250.0
2024-07-09 10:20:00,111.24,111.39,110.51,110.51,96490.0,109.9868,110.1351,109.2651,109.2651,96490.0
2024-07-09 10:25:00,110.33,110.51,110.02,110.09,40310.0,109.0871,109.2651,108.7806,108.8498,40310.0
2024-07-09 10:30:00,110.18,110.43,110.06,110.43,19930.0,108.9388,109.186,108.8201,109.186,19930.0
2024-07-09 10:35:00,110.47,110.84,110.47,110.67,13390.0,109.2255,109.5913,109.2255,109.4233,13390.0
2024-07-09 10:40:00,110.61,110.7,110.51,110.51,10450.0,109.3639,109.4529,109.2651,109.2651,10450.0
2024-07-09 10:45:00,110.7,110.71,110.59,110.6,16770.0,109.4529,109.4628,109.3442,109.354,16770.0
2024-07-09 10:50:00,110.53,110.68,110.47,110.56,16440.0,109.2848,109.4331,109.2255,109.3145,16440.0
2024-07-09 10:55:00,110.56,110.61,110.4,110.4,24340.0,109.3145,109.3639,109.1563,109.1563,24340.0
2024-07-09 11:00:00,110.43,110.66,110.35,110.48,35350.0,109.186,109.4134,109.1069,109.2354,35350.0
2024-07-09 11:05:00,110.25,110.75,110.25,110.75,14830.0,109.008,109.5023,109.008,109.5023,14830.0
2024-07-09 11:10:00,110.73,110.88,110.48,110.75,44750.0,109.4826,109.6309,109.2354,109.5023,44750.0
2024-07-09 11:15:00,110.81,111.05,110.75,111.05,33830.0,109.5617,109.799,109.5023,109.799,33830.0
2024-07-09 11:20:00,110.97,111.13,110.83,110.83,24900.0,109.7199,109.8781,109.5814,109.5814,24900.0
2024-07-09 11:25:00,111.01,111.02,110.74,110.75,38570.0,109.7594,109.7693,109.4925,109.5023,38570.0
2024-07-09 11:30:00,110.8,110.93,110.74,110.86,18650.0,109.5518,109.6803,109.4925,109.6111,18650.0
2024-07-09 11:35:00,110.86,110.94,110.78,110.81,7370.0,109.6111,109.6902,109.532,109.5617,7370.0
2024-07-09 11:40:00,110.87,110.92,110.87,110.92,4000.0,109.621,109.6704,109.621,109.6704,4000.0
2024-07-09 11:45:00,110.83,111.05,110.83,111.05,13260.0,109.5814,109.799,109.5814,109.799,13260.0
2024-07-09 11:50:00,111.09,111.09,110.99,111.0,11000.0,109.8385,109.8385,109.7396,109.7495,11000.0
2024-07-09 11:55:00,110.92,111.09,110.92,111.09,2000.0,109.6704,109.8385,109.6704,109.8385,2000.0
2024-07-09 12:00:00,111.06,111.06,110.84,110.93,16720.0,109.8089,109.8089,109.5913,109.6803,16720.0
2024-07-09 12:05:00,110.87,111.0,110.87,111.0,5670.0,109.621,109.7495,109.621,109.7495,5670.0
2024-07-09 12:10:00,111.0,111.04,110.9,110.92,15800.0,109.7495,109.7891,109.6507,109.6704,15800.0
2024-07-09 12:15:00,111.01,111.12,111.01,111.12,3000.0,109.7594,109.8682,109.7594,109.8682,3000.0
2024-07-09 12:20:00,111.11,111.11,111.11,111.11,1000.0,109.8583,109.8583,109.8583,109.8583,1000.0
2024-07-09 12:25:00,111.04,111.05,110.99,111.04,11220.0,109.7891,109.799,109.7396,109.7891,11220.0
2024-07-09 12:30:00,110.95,110.95,110.88,110.88,5190.0,109.7001,109.7001,109.6309,109.6309,5190.0
2024-07-09 12:35:00,110.92,110.92,110.63,110.63,5010.0,109.6704,109.6704,109.3837,109.3837,5010.0
2024-07-09 12:40:00,110.66,110.74,110.57,110.62,29690.0,109.4134,109.4925,109.3244,109.3738,29690.0
2024-07-09 12:45:00,110.54,110.58,110.45,110.45,20300.0,109.2947,109.3343,109.2057,109.2057,20300.0
2024-07-09 12:50:00,110.56,110.61,110.52,110.52,16080.0,109.3145,109.3639,109.2749,109.2749,16080.0
2024-07-09 12:55:00,110.53,110.66,110.53,110.63,7130.0,109.2848,109.4134,109.2848,109.3837,7130.0
2024-07-09 13:00:00,110.66,110.66,110.6,110.6,7120.0,109.4134,109.4134,109.354,109.354,7120.0
2024-07-09 13:05:00,110.62,110.72,110.5,110.56,19000.0,109.3738,109.4727,109.2552,109.3145,19000.0
2024-07-09 13:10:00,110.63,110.65,110.63,110.65,3070.0,109.3837,109.4035,109.3837,109.4035,3070.0
2024-07-09 13:15:00,110.64,110.64,110.16,110.3,24490.0,109.3936,109.3936,108.919,109.0574,24490.0
2024-07-09 13:20:00,110.31,110.31,110.26,110.26,3040.0,109.0673,109.0673,109.0179,109.0179,3040.0
2024-07-09 13:25:00,110.2,110.43,110.2,110.42,6000.0,108.9585,109.186,108.9585,109.1761,6000.0
2024-07-09 13:30:00,110.48,110.57,110.47,110.47,4000.0,109.2354,109.3244,109.2255,109.2255,4000.0
2024-07-09 13:35:00,110.52,110.52,110.48,110.48,2000.0,109.2749,109.2749,109.2354,109.2354,2000.0
2024-07-09 13:40:00,110.5,110.55,110.49,110.55,3000.0,109.2552,109.3046,109.2453,109.3046,3000.0
2024-07-09 13:45:00,110.47,110.48,110.35,110.35,15500.0,109.2255,109.2354,109.1069,109.1069,15500.0
2024-07-09 13:50:00,110.55,110.63,110.47,110.63,16250.0,109.3046,109.3837,109.2255,109.3837,16250.0
2024-07-09 13:55:00,110.69,110.78,110.61,110.78,6500.0,109.443,109.532,109.3639,109.532,6500.0
2024-07-09 14:00:00,110.82,110.82,110.7,110.8,17030.0,109.5716,109.5716,109.4529,109.5518,17030.0
2024-07-09 14:05:00,110.76,110.89,110.76,110.86,22840.0,109.5122,109.6408,109.5122,109.6111,22840.0
2024-07-09 14:10:00,110.89,110.97,110.83,110.97,10210.0,109.6408,109.7199,109.5814,109.7199,10210.0
2024-07-09 14:15:00,110.87,111.01,110.87,111.0,11530.0,109.621,109.7594,109.621,109.7495,11530.0
2024-07-09 14:20:00,110.96,111.01,110.95,111.0,11560.0,109.71,109.7594,109.7001,109.7495,11560.0
2024-07-09 14:25:00,111.05,111.09,111.02,111.09,14000.0,109.799,109.8385,109.7693,109.8385,14000.0
2024-07-09 14:30:00,111.05,111.14,111.05,111.14,23000.0,109.799,109.888,109.799,109.888,23000.0
2024-07-09 14:35:00,111.14,111.31,111.14,111.25,17000.0,109.888,110.056,109.888,109.9967,17000.0
2024-07-09 14:40:00,111.28,111.41,111.22,111.27,52440.0,110.0264,110.1549,109.9671,110.0165,52440.0
2024-07-09 14:45:00,111.28,111.28,111.28,111.28,6440.0,110.0264,110.0264,110.0264,110.0264,6440.0
2024-07-09 14:50:00,111.23,111.3,111.21,111.24,27040.0,109.9769,110.0462,109.9572,109.9868,27040.0
2024-07-09 14:55:00,111.25,111.37,111.19,111.37,32320.0,109.9967,110.1154,109.9374,110.1154,32320.0
2024-07-09 15:00:00,111.44,111.47,111.38,111.47,16810.0,110.1846,110.2142,110.1253,110.2142,16810.0
2024-07-09 15:05:00,111.42,111.42,111.2,111.2,16710.0,110.1648,110.1648,109.9473,109.9473,16710.0
2024-07-09 15:10:00,111.25,111.29,111.2,111.29,7330.0,109.9967,110.0363,109.9473,110.0363,7330.0
2024-07-09 15:15:00,111.28,111.28,111.27,111.27,2000.0,110.0264,110.0264,110.0165,110.0165,2000.0
2024-07-09 15:20:00,111.28,111.31,111.11,111.22,26550.0,110.0264,110.056,109.8583,109.9671,26550.0
2024-07-09 15:25:00,111.29,111.42,111.29,111.36,31010.0,110.0363,110.1648,110.0363,110.1055,31010.0
2024-07-09 15:30:00,111.36,111.36,111.09,111.14,19670.0,110.1055,110.1055,109.8385,109.888,19670.0
2024-07-09 15:35:00,111.13,111.2,111.07,111.08,12600.0,109.8781,109.9473,109.8187,109.8286,12600.0
2024-07-09 15:40:00,111.12,111.16,111.02,111.06,23640.0,109.8682,109.9077,109.7693,109.8089,23640.0
2024-07-09 15:45:00,111.07,111.49,111.07,111.49,72960.0,109.8187,110.234,109.8187,110.234,72960.0
2024-07-09 15:50:00,111.4,111.54,111.29,111.33,52640.0,110.145,110.2834,110.0363,110.0758,52640.0
2024-07-09 15:55:00,111.26,111.32,111.05,111.3,220660.0,110.0066,110.0659,109.799,110.0462,220660.0
2024-07-10 09:30:00,111.61,111.7,110.67,111.13,170840.0,110.3527,110.4416,109.4233,109.8781,170840.0
2024-07-10 09:35:00,110.98,111.26,110.85,111.02,30270.0,109.7298,110.0066,109.6012,109.7693,30270.0
2024-07-10 09:40:00,111.14,111.62,111.14,111.5,36450.0,109.888,110.3625,109.888,110.2439,36450.0
2024-07-10 09:45:00,111.51,112.0,111.51,112.0,68470.0,110.2538,110.7383,110.2538,110.7383,68470.0
2024-07-10 09:50:00,111.98,112.39,111.68,112.39,41630.0,110.7185,111.1239,110.4219,111.1239,41630.0
2024-07-10 09:55:00,112.24,112.24,111.3,111.3,119830.0,110.9756,110.9756,110.0462,110.0462,119830.0
2024-07-10 10:00:00,111.6,111.89,111.6,111.74,62490.0,110.3428,110.6295,110.3428,110.4812,62490.0
2024-07-10 10:05:00,111.78,112.34,111.78,112.34,16750.0,110.5207,111.0744,110.5207,111.0744,16750.0
2024-07-10 10:10:00,112.23,112.24,111.92,112.05,83180.0,110.9657,110.9756,110.6592,110.7877,83180.0
2024-07-10 10:15:00,112.03,112.03,111.45,111.51,56150.0,110.7679,110.7679,110.1945,110.2538,56150.0
2024-07-10 10:20:00,111.53,111.76,111.3,111.76,25430.0,110.2736,110.501,110.0462,110.501,25430.0
2024-07-10 10:25:00,111.82,112.02,111.82,111.96,35570.0,110.5603,110.758,110.5603,110.6987,35570.0
2024-07-10 10:30:00,112.18,112.26,111.94,112.17,65540.0,110.9162,110.9953,110.6789,110.9064,65540.0
2024-07-10 10:35:00,112.11,112.2,111.96,112.2,29110.0,110.847,110.936,110.6987,110.936,29110.0
2024-07-10 10:40:00,112.26,112.27,111.71,111.71,58850.0,110.9953,111.0052,110.4515,110.4515,58850.0
2024-07-10 10:45:00,111.81,111.86,111.58,111.77,45170.0,110.5504,110.5998,110.323,110.5109,45170.0
2024-07-10 10:50:00,111.72,111.85,111.61,111.74,19410.0,110.4614,110.59,110.3527,110.4812,19410.0
2024-07-10 10:55:00,111.68,111.69,111.35,111.41,64600.0,110.4219,110.4318,110.0956,110.1549,64600.0
2024-07-10 11:00:00,111.42,111.43,111.07,111.31,40410.0,110.1648,110.1747,109.8187,110.056,40410.0
2024-07-10 11:05:00,111.23,111.32,111.05,111.08,25880.0,109.9769,110.0659,109.799,109.8286,25880.0
2024-07-10 11:10:00,111.23,111.32,111.15,111.17,79060.0,109.9769,110.0659,109.8978,109.9176,79060.0
2024-07-10 11:15:00,111.19,111.21,111.1,111.1,18000.0,109.9374,109.9572,109.8484,109.8484,18000.0
2024-07-10 11:20:00,111.22,111.33,111.11,111.29,31000.0,109.9671,110.0758,109.8583,110.0363,31000.0
2024-07-10 11:25:00,111.26,111.56,111.23,111.5,23140.0,110.0066,110.3032,109.9769,110.2439,23140.0
2024-07-10 11:30:00,111.51,111.65,111.32,111.42,38080.0,110.2538,110.3922,110.0659,110.1648,38080.0
2024-07-10 11:35:00,111.43,111.48,111.28,111.34,39690.0,110.1747,110.2241,110.0264,110.0857,39690.0
2024-07-10 11:40:00,111.31,111.63,111.28,111.63,42600.0,110.056,110.3724,110.0264,110.3724,42600.0
2024-07-10 11:45:00,111.52,111.6,111.44,111.52,11000.0,110.2637,110.3428,110.1846,110.2637,11000.0
2024-07-10 11:50:00,111.45,111.54,111.37,111.51,44790.0,110.1945,110.2834,110.1154,110.2538,44790.0
2024-07-10 11:55:00,111.41,111.47,111.28,111.28,15200.0,110.1549,110.2142,110.0264,110.0264,15200.0
2024-07-10 12:00:00,111.28,111.4,111.2,111.39,41240.0,110.0264,110.145,109.9473,110.1351,41240.0
2024-07-10 12:05:00,111.5,111.59,111.44,111.44,9000.0,110.2439,110.3329,110.1846,110.1846,9000.0
2024-07-10 12:10:00,111.52,111.54,111.32,111.38,33000.0,110.2637,110.2834,110.0659,110.1253,33000.0
2024-07-10 12:15:00,111.41,111.61,111.4,111.6,27290.0,110.1549,110.3527,110.145,110.3428,27290.0
2024-07-10 12:20:00,111.61,111.86,111.6,111.7,28040.0,110.3527,110.5998,110.3428,110.4416,28040.0
2024-07-10 12:25:00,111.76,111.76,111.75,111.75,2000.0,110.501,110.501,110.4911,110.4911,2000.0
2024-07-10 12:30:00,111.75,111.88,111.62,111.8,35860.0,110.4911,110.6196,110.3625,110.5405,35860.0
2024-07-10 12:35:00,111.74,111.78,111.74,111.74,8500.0,110.4812,110.5207,110.4812,110.4812,8500.0
2024-07-10 12:40:00,111.75,111.96,111.75,111.9,31370.0,110.4911,110.6987,110.4911,110.6394,31370.0
2024-07-10 12:45:00,111.92,111.92,111.73,111.79,25290.0,110.6592,110.6592,110.4713,110.5306,25290.0
2024-07-10 12:50:00,111.67,111.78,111.67,111.78,12000.0,110.412,110.5207,110.412,110.5207,12000.0
2024-07-10 12:55:00,111.84,112.11,111.84,112.11,20190.0,110.5801,110.847,110.5801,110.847,20190.0
2024-07-10 13:00:00,112.24,112.3,112.14,112.3,20040.0,110.9756,111.0349,110.8767,111.0349,20040.0
2024-07-10 13:05:00,112.26,112.31,112.21,112.21,74470.0,110.9953,111.0448,110.9459,110.9459,74470.0
2024-07-10 13:10:00,112.24,112.33,112.11,112.2,69420.0,110.9756,111.0645,110.847,110.936,69420.0
2024-07-10 13:15:00,112.2,112.28,112.19,112.23,13180.0,110.936,111.0151,110.9261,110.9657,13180.0
2024-07-10 13:20:00,112.3,112.32,112.12,112.21,14300.0,111.0349,111.0547,110.8569,110.9459,14300.0
2024-07-10 13:25:00,112.23,112.34,112.23,112.28,9930.0,110.9657,111.0744,110.9657,111.0151,9930.0
2024-07-10 13:30:00,112.34,112.43,112.27,112.41,20880.0,111.0744,111.1634,111.0052,111.1436,20880.0
2024-07-10 13:35:00,112.26,112.32,112.26,112.26,5000.0,110.9953,111.0547,110.9953,110.9953,5000.0
2024-07-10 13:40:00,112.32,112.32,112.26,112.26,11530.0,111.0547,111.0547,110.9953,110.9953,11530.0
2024-07-10 13:45:00,112.26,112.26,112.07,112.07,16190.0,110.9953,110.9953,110.8075,110.8075,16190.0
2024-07-10 13:50:00,112.08,112.26,112.08,112.24,17880.0,110.8174,110.9953,110.8174,110.9756,17880.0
2024-07-10 13:55:00,112.19,112.19,112.1,112.1,5000.0,110.9261,110.9261,110.8371,110.8371,5000.0
2024-07-10 14:00:00,112.09,112.27,112.09,112.19,19000.0,110.8273,111.0052,110.8273,110.9261,19000.0
2024-07-10 14:05:00,112.17,112.24,112.12,112.16,36260.0,110.9064,110.9756,110.8569,110.8965,36260.0
2024-07-10 14:10:00,112.1,112.25,112.09,112.25,40720.0,110.8371,110.9855,110.8273,110.9855,40720.0
2024-07-10 14:15:00,112.3,112.3,112.15,112.26,20050.0,111.0349,111.0349,110.8866,110.9953,20050.0
2024-07-10 14:20:00,112.11,112.11,111.95,112.04,26800.0,110.847,110.847,110.6888,110.7778,26800.0
2024-07-10 14:25:00,112.22,112.22,112.17,112.22,9990.0,110.9558,110.9558,110.9064,110.9558,9990.0
2024-07-10 14:30:00,112.24,112.27,112.2,112.23,9130.0,110.9756,111.0052,110.936,110.9657,9130.0
2024-07-10 14:35:00,112.2,112.31,112.2,112.26,15680.0,110.936,111.0448,110.936,110.9953,15680.0
2024-07-10 14:40:00,112.26,112.4,112.15,112.4,31570.0,110.9953,111.1338,110.8866,111.1338,31570.0
2024-07-10 14:45:00,112.4,112.57,112.4,112.52,17660.0,111.1338,111.3018,111.1338,111.2524,17660.0
2024-07-10 14:50:00,112.5,112.53,112.42,112.48,42060.0,111.2326,111.2623,111.1535,111.2129,42060.0
2024-07-10 14:55:00,112.5,112.5,112.26,112.3,13840.0,111.2326,111.2326,110.9953,111.0349,13840.0
2024-07-10 15:00:00,112.17,112.21,112.02,112.04,31380.0,110.9064,110.9459,110.758,110.7778,31380.0
2024-07-10 15:05:00,112.02,112.3,112.02,112.3,23140.0,110.758,111.0349,110.758,111.0349,23140.0
2024-07-10 15:10:00,112.29,112.33,112.21,112.28,13000.0,111.025,111.0645,110.9459,111.0151,13000.0
2024-07-10 15:15:00,112.36,112.36,112.16,112.26,16410.0,111.0942,111.0942,110.8965,110.9953,16410.0
2024-07-10 15:20:00,112.31,112.43,112.29,112.37,18600.0,111.0448,111.1634,111.025,111.1041,18600.0
2024-07-10 15:25:00,112.32,112.39,112.32,112.35,15000.0,111.0547,111.1239,111.0547,111.0843,15000.0
2024-07-10 15:30:00,112.35,112.54,112.32,112.54,15070.0,111.0843,111.2722,111.0547,111.2722,15070.0
2024-07-10 15:35:00,112.54,112.61,112.45,112.58,27410.0,111.2722,111.3414,111.1832,111.3117,27410.0
2024-07-10 15:40:00,112.61,112.64,112.46,112.53,31480.0,111.3414,111.3711,111.1931,111.2623,31480.0
2024-07-10 15:45:00,112.51,112.84,112.51,112.84,33870.0,111.2425,111.5688,111.2425,111.5688,33870.0
2024-07-10 15:50:00,112.67,112.95,112.67,112.89,84200.0,111.4007,111.6776,111.4007,111.6182,84200.0
2024-07-10 15:55:00,112.92,112.92,112.6,112.68,171950.0,111.6479,111.6479,111.3315,111.4106,171950.0
2024-07-11 09:30:00,112.98,113.0,111.56,112.01,181250.0,111.7072,111.727,110.3032,110.7482,181250.0
2024-07-11 09:35:00,111.92,112.13,111.66,111.74,38820.0,110.6592,110.8668,110.4021,110.4812,38820.0
2024-07-11 09:40:00,111.65,111.65,110.89,111.37,93330.0,110.3922,110.3922,109.6408,110.1154,93330.0
2024-07-11 09:45:00,111.24,111.33,110.92,110.92,61150.0,109.9868,110.0758,109.6704,109.6704,61150.0
2024-07-11 09:50:00,110.96,111.13,110.31,110.37,73140.0,109.71,109.8781,109.0673,109.1266,73140.0
2024-07-11 09:55:00,110.35,110.88,110.29,110.7,171300.0,109.1069,109.6309,109.0475,109.4529,171300.0
2024-07-11 10:00:00,110.82,110.83,110.62,110.76,26590.0,109.5716,109.5814,109.3738,109.5122,26590.0
2024-07-11 10:05:00,110.76,110.83,110.12,110.24,89990.0,109.5122,109.5814,108.8794,108.9981,89990.0
2024-07-11 10:10:00,110.24,110.25,109.5,109.63,103630.0,108.9981,109.008,108.2664,108.395,103630.0
2024-07-11 10:15:00,109.66,109.66,108.83,109.23,72730.0,108.4246,108.4246,107.604,107.9995,72730.0
2024-07-11 10:20:00,109.09,109.19,108.89,109.07,61060.0,107.861,107.9599,107.6633,107.8413,61060.0
2024-07-11 10:25:00,109.05,109.8,109.05,109.8,48660.0,107.8215,108.5631,107.8215,108.5631,48660.0
2024-07-11 10:30:00,109.8,109.96,109.3,109.3,75570.0,108.5631,108.7212,108.0687,108.0687,75570.0
2024-07-11 10:35:00,109.31,109.5,109.1,109.19,55300.0,108.0786,108.2664,107.8709,107.9599,55300.0
2024-07-11 10:40:00,109.1,109.51,108.88,108.88,40100.0,107.8709,108.2763,107.6534,107.6534,40100.0
2024-07-11 10:45:00,108.85,109.33,108.83,109.31,59920.0,107.6238,108.0983,107.604,108.0786,59920.0
2024-07-11 10:50:00,109.33,109.45,109.06,109.14,51940.0,108.0983,108.217,107.8314,107.9105,51940.0
2024-07-11 10:55:00,109.11,109.3,108.85,108.92,56590.0,107.8808,108.0687,107.6238,107.693,56590.0
2024-07-11 11:00:00,108.95,109.19,108.8,108.8,68880.0,107.7226,107.9599,107.5743,107.5743,68880.0
2024-07-11 11:05:00,108.96,109.37,108.93,109.37,70540.0,107.7325,108.1379,107.7029,108.1379,70540.0
2024-07-11 11:10:00,109.37,109.52,109.01,109.12,79650.0,108.1379,108.2862,107.782,107.8907,79650.0
2024-07-11 11:15:00,109.24,109.25,108.95,108.95,36420.0,108.0094,108.0192,107.7226,107.7226,36420.0
2024-07-11 11:20:00,109.06,109.06,108.41,108.43,172450.0,107.8314,107.8314,107.1887,107.2085,172450.0
2024-07-11 11:25:00,108.45,108.64,108.24,108.64,52390.0,107.2283,107.4161,107.0206,107.4161,52390.0
2024-07-11 11:30:00,108.61,108.61,108.28,108.5,40660.0,107.3865,107.3865,107.0602,107.2777,40660.0
2024-07-11 11:35:00,108.43,108.43,108.22,108.35,27820.0,107.2085,107.2085,107.0009,107.1294,27820.0
2024-07-11 11:40:00,108.22,108.46,108.04,108.17,37240.0,107.0009,107.2381,106.8229,106.9514,37240.0
2024-07-11 11:45:00,108.29,108.49,107.9,108.1,29200.0,107.0701,107.2678,106.6845,106.8822,29200.0
2024-07-11 11:50:00,108.18,108.2,107.72,107.96,54580.0,106.9613,106.9811,106.5065,106.7438,54580.0
2024-07-11 11:55:00,107.97,107.97,107.71,107.71,32960.0,106.7537,106.7537,106.4966,106.4966,32960.0
2024-07-11 12:00:00,107.7,107.82,107.49,107.71,34580.0,106.4867,106.6054,106.2791,106.4966,34580.0
2024-07-11 12:05:00,107.83,108.25,107.74,108.18,62800.0,106.6152,107.0305,106.5263,106.9613,62800.0
2024-07-11 12:10:00,108.2,108.3,108.07,108.16,46030.0,106.9811,107.0799,106.8525,106.9415,46030.0
2024-07-11 12:15:00,108.16,108.16,107.9,107.99,61210.0,106.9415,106.9415,106.6845,106.7734,61210.0
2024-07-11 12:20:00,108.05,108.05,107.87,107.88,7660.0,106.8328,106.8328,106.6548,106.6647,7660.0
2024-07-11 12:25:00,107.7,108.02,107.61,108.02,45010.0,106.4867,106.8031,106.3977,106.8031,45010.0
2024-07-11 12:30:00,108.0,108.1,107.75,108.06,48580.0,106.7833,106.8822,106.5361,106.8427,48580.0
2024-07-11 12:35:00,108.06,108.19,107.9,107.9,83710.0,106.8427,106.9712,106.6845,106.6845,83710.0
2024-07-11 12:40:00,107.82,107.96,107.82,107.96,8000.0,106.6054,106.7438,106.6054,106.7438,8000.0
2024-07-11 12:45:00,107.85,107.86,107.45,107.48,24690.0,106.635,106.6449,106.2395,106.2692,24690.0
2024-07-11 12:50:00,107.48,107.58,107.2,107.46,27030.0,106.2692,106.3681,105.9923,106.2494,27030.0
2024-07-11 12:55:00,107.48,107.56,107.34,107.45,9000.0,106.2692,106.3483,106.1308,106.2395,9000.0
2024-07-11 13:00:00,107.48,107.59,107.21,107.29,24540.0,106.2692,106.3779,106.0022,106.0813,24540.0
2024-07-11 13:05:00,107.4,107.56,107.33,107.48,42000.0,106.1901,106.3483,106.1209,106.2692,42000.0
2024-07-11 13:10:00,107.27,107.27,107.07,107.22,31090.0,106.0616,106.0616,105.8638,106.0121,31090.0
2024-07-11 13:15:00,107.32,107.45,107.2,107.42,29530.0,106.111,106.2395,105.9923,106.2099,29530.0
2024-07-11 13:20:00,107.43,107.59,107.42,107.46,19120.0,106.2198,106.3779,106.2099,106.2494,19120.0
2024-07-11 13:25:00,107.39,107.63,107.39,107.63,10480.0,106.1802,106.4175,106.1802,106.4175,10480.0
2024-07-11 13:30:00,107.55,107.61,107.42,107.42,22620.0,106.3384,106.3977,106.2099,106.2099,22620.0
2024-07-11 13:35:00,107.42,107.51,107.18,107.22,32220.0,106.2099,106.2988,105.9726,106.0121,32220.0
2024-07-11 13:40:00,107.15,107.32,107.15,107.22,61290.0,105.9429,106.111,105.9429,106.0121,61290.0
2024-07-11 13:45:00,107.14,107.15,106.93,107.11,54470.0,105.933,105.9429,105.7254,105.9034,54470.0
2024-07-11 13:50:00,106.98,107.0,106.81,106.93,55380.0,105.7748,105.7946,105.6067,105.7254,55380.0
2024-07-11 13:55:00,106.92,106.92,106.73,106.74,40790.0,105.7155,105.7155,105.5276,105.5375,40790.0
2024-07-11 14:00:00,106.71,106.77,106.56,106.56,34990.0,105.5079,105.5672,105.3596,105.3596,34990.0
2024-07-11 14:05:00,106.62,106.7,106.54,106.64,40030.0,105.4189,105.498,105.3398,105.4386,40030.0
2024-07-11 14:10:00,106.59,106.65,106.31,106.62,47920.0,105.3892,105.4485,105.1124,105.4189,47920.0
2024-07-11 14:15:00,106.66,106.72,106.6,106.72,31250.0,105.4584,105.5177,105.3991,105.5177,31250.0
2024-07-11 14:20:00,106.72,106.87,106.67,106.77,40400.0,105.5177,105.6661,105.4683,105.5672,40400.0
2024-07-11 14:25:00,106.6,106.6,106.48,106.48,19500.0,105.3991,105.3991,105.2805,105.2805,19500.0
2024-07-11 14:30:00,106.55,106.89,106.52,106.74,37360.0,105.3497,105.6858,105.32,105.5375,37360.0
2024-07-11 14:35:00,106.66,106.75,106.55,106.69,21530.0,105.4584,105.5474,105.3497,105.4881,21530.0
2024-07-11 14:40:00,106.66,106.78,106.66,106.77,35660.0,105.4584,105.5771,105.4584,105.5672,35660.0
2024-07-11 14:45:00,106.77,106.83,106.58,106.58,36260.0,105.5672,105.6265,105.3793,105.3793,36260.0
2024-07-11 14:50:00,106.58,106.81,106.58,106.8,63260.0,105.3793,105.6067,105.3793,105.5968,63260.0
2024-07-11 14:55:00,106.8,106.81,106.73,106.8,22510.0,105.5968,105.6067,105.5276,105.5968,22510.0
2024-07-11 15:00:00,106.76,107.08,106.76,107.08,80590.0,105.5573,105.8737,105.5573,105.8737,80590.0
2024-07-11 15:05:00,107.24,107.24,106.87,106.87,43240.0,106.0319,106.0319,105.6661,105.6661,43240.0
2024-07-11 15:10:00,106.87,107.09,106.85,106.85,80530.0,105.6661,105.8836,105.6463,105.6463,80530.0
2024-07-11 15:15:00,106.8,106.91,106.8,106.88,28500.0,105.5968,105.7056,105.5968,105.6759,28500.0
2024-07-11 15:20:00,106.8,106.88,106.76,106.88,21000.0,105.5968,105.6759,105.5573,105.6759,21000.0
2024-07-11 15:25:00,106.82,106.86,106.5,106.5,32760.0,105.6166,105.6562,105.3002,105.3002,32760.0
2024-07-11 15:30:00,106.5,106.61,106.48,106.55,21760.0,105.3002,105.409,105.2805,105.3497,21760.0
2024-07-11 15:35:00,106.57,106.94,106.55,106.9,18690.0,105.3694,105.7353,105.3497,105.6957,18690.0
2024-07-11 15:40:00,106.91,106.91,106.64,106.68,48670.0,105.7056,105.7056,105.4386,105.4782,48670.0
2024-07-11 15:45:00,106.63,106.85,106.63,106.82,65870.0,105.4288,105.6463,105.4288,105.6166,65870.0
2024-07-11 15:50:00,106.8,106.8,106.35,106.39,150390.0,105.5968,105.5968,105.1519,105.1915,150390.0
2024-07-11 15:55:00,106.35,106.45,105.95,106.0,312740.0,105.1519,105.2508,104.7564,104.8059,312740.0
2024-07-12 09:30:00,105.7,106.55,105.25,105.43,261310.0,104.5092,105.3497,104.0643,104.2423,261310.0
2024-07-12 09:35:00,105.68,105.85,105.34,105.85,26570.0,104.4895,104.6575,104.1533,104.6575,26570.0
2024-07-12 09:40:00,105.88,105.89,105.69,105.89,27440.0,104.6872,104.6971,104.4994,104.6971,27440.0
2024-07-12 09:45:00,105.7,106.87,105.67,106.76,98990.0,104.5092,105.6661,104.4796,105.5573,98990.0
2024-07-12 09:50:00,106.79,107.14,106.62,106.8,69230.0,105.587,105.933,105.4189,105.5968,69230.0
2024-07-12 09:55:00,106.75,107.05,106.53,106.85,69250.0,105.5474,105.844,105.3299,105.6463,69250.0
2024-07-12 10:00:00,106.97,107.41,106.92,107.41,132200.0,105.7649,106.2,105.7155,106.2,132200.0
2024-07-12 10:05:00,107.35,107.35,107.0,107.28,256400.0,106.1407,106.1407,105.7946,106.0714,256400.0
2024-07-12 10:10:00,107.2,107.4,106.97,107.33,45700.0,105.9923,106.1901,105.7649,106.1209,45700.0
2024-07-12 10:15:00,107.2,107.2,106.86,106.88,26630.0,105.9923,105.9923,105.6562,105.6759,26630.0
2024-07-12 10:20:00,106.89,106.97,106.76,106.9,25580.0,105.6858,105.7649,105.5573,105.6957,25580.0
2024-07-12 10:25:00,106.94,107.08,106.81,106.81,11960.0,105.7353,105.8737,105.6067,105.6067,11960.0
2024-07-12 10:30:00,106.7,107.12,106.62,107.05,63510.0,105.498,105.9132,105.4189,105.844,63510.0
2024-07-12 10:35:00,107.06,107.38,107.06,107.34,26000.0,105.8539,106.1703,105.8539,106.1308,26000.0
2024-07-12 10:40:00,107.37,107.9,107.37,107.9,111720.0,106.1604,106.6845,106.1604,106.6845,111720.0
2024-07-12 10:45:00,107.81,108.16,107.73,108.16,27830.0,106.5955,106.9415,106.5164,106.9415,27830.0
2024-07-12 10:50:00,108.11,108.82,108.11,108.82,46750.0,106.8921,107.5941,106.8921,107.5941,46750.0
2024-07-12 10:55:00,108.82,108.82,108.5,108.54,52440.0,107.5941,107.5941,107.2777,107.3172,52440.0
2024-07-12 11:00:00,108.63,108.73,108.39,108.5,16000.0,107.4062,107.5051,107.1689,107.2777,16000.0
2024-07-12 11:05:00,108.45,108.83,108.45,108.73,21080.0,107.2283,107.604,107.2283,107.5051,21080.0
2024-07-12 11:10:00,108.75,108.91,108.75,108.86,22890.0,107.5249,107.6831,107.5249,107.6336,22890.0
2024-07-12 11:15:00,108.79,108.79,108.51,108.51,20940.0,107.5644,107.5644,107.2876,107.2876,20940.0
2024-07-12 11:20:00,108.53,108.54,108.2,108.2,24010.0,107.3074,107.3172,106.9811,106.9811,24010.0
2024-07-12 11:25:00,108.29,108.64,108.29,108.64,17940.0,107.0701,107.4161,107.0701,107.4161,17940.0
2024-07-12 11:30:00,108.55,108.6,108.43,108.54,37000.0,107.3271,107.3766,107.2085,107.3172,37000.0
2024-07-12 11:35:00,108.68,108.71,108.55,108.7,13330.0,107.4557,107.4853,107.3271,107.4754,13330.0
2024-07-12 11:40:00,108.7,108.89,108.68,108.79,42280.0,107.4754,107.6633,107.4557,107.5644,42280.0
2024-07-12 11:45:00,108.66,108.69,108.55,108.65,43530.0,107.4359,107.4656,107.3271,107.426,43530.0
2024-07-12 11:50:00,108.54,108.54,108.27,108.33,17000.0,107.3172,107.3172,107.0503,107.1096,17000.0
2024-07-12 11:55:00,108.38,108.38,107.93,107.93,47780.0,107.159,107.159,106.7141,106.7141,47780.0
2024-07-12 12:00:00,107.96,108.19,107.89,108.14,37580.0,106.7438,106.9712,106.6746,106.9218,37580.0
2024-07-12 12:05:00,108.02,108.02,107.76,107.76,38000.0,106.8031,106.8031,106.546,106.546,38000.0
2024-07-12 12:10:00,107.74,107.74,107.49,107.53,50300.0,106.5263,106.5263,106.2791,106.3186,50300.0
2024-07-12 12:15:00,107.53,107.54,107.39,107.47,29040.0,106.3186,106.3285,106.1802,106.2593,29040.0
2024-07-12 12:20:00,107.47,107.52,107.39,107.45,20000.0,106.2593,106.3087,106.1802,106.2395,20000.0
2024-07-12 12:25:00,107.4,107.48,107.36,107.39,39200.0,106.1901,106.2692,106.1505,106.1802,39200.0
2024-07-12 12:30:00,107.43,107.43,107.33,107.33,8000.0,106.2198,106.2198,106.1209,106.1209,8000.0
2024-07-12 12:35:00,107.45,107.73,107.44,107.73,32670.0,106.2395,106.5164,106.2296,106.5164,32670.0
2024-07-12 12:40:00,107.65,107.82,107.64,107.64,25320.0,106.4373,106.6054,106.4274,106.4274,25320.0
2024-07-12 12:45:00,107.67,107.9,107.67,107.87,8440.0,106.457,106.6845,106.457,106.6548,8440.0
2024-07-12 12:50:00,107.89,108.25,107.89,108.25,13960.0,106.6746,107.0305,106.6746,107.0305,13960.0
2024-07-12 12:55:00,108.2,108.28,108.2,108.27,13750.0,106.9811,107.0602,106.9811,107.0503,13750.0
2024-07-12 13:00:00,108.31,108.39,108.24,108.24,17200.0,107.0898,107.1689,107.0206,107.0206,17200.0
2024-07-12 13:05:00,108.34,108.34,108.25,108.25,19940.0,107.1195,107.1195,107.0305,107.0305,19940.0
2024-07-12 13:10:00,108.27,108.39,108.26,108.34,11280.0,107.0503,107.1689,107.0404,107.1195,11280.0
2024-07-12 13:15:00,108.34,108.53,108.34,108.35,50220.0,107.1195,107.3074,107.1195,107.1294,50220.0
2024-07-12 13:20:00,108.33,108.4,108.33,108.37,6440.0,107.1096,107.1788,107.1096,107.1492,6440.0
2024-07-12 13:25:00,108.42,108.42,108.37,108.37,5000.0,107.1986,107.1986,107.1492,107.1492,5000.0
2024-07-12 13:30:00,108.47,108.62,108.43,108.62,13770.0,107.248,107.3963,107.2085,107.3963,13770.0
2024-07-12 13:35:00,108.7,108.85,108.69,108.85,16000.0,107.4754,107.6238,107.4656,107.6238,16000.0
2024-07-12 13:40:00,108.86,109.11,108.85,109.08,51400.0,107.6336,107.8808,107.6238,107.8512,51400.0
2024-07-12 13:45:00,109.06,109.25,109.06,109.08,25740.0,107.8314,108.0192,107.8314,107.8512,25740.0
2024-07-12 13:50:00,109.2,109.31,109.2,109.27,24990.0,107.9698,108.0786,107.9698,108.039,24990.0
2024-07-12 13:55:00,109.25,109.25,108.9,108.95,18000.0,108.0192,108.0192,107.6732,107.7226,18000.0
2024-07-12 14:00:00,108.98,109.15,108.88,109.07,19470.0,107.7523,107.9204,107.6534,107.8413,19470.0
2024-07-12 14:05:00,109.22,109.24,109.02,109.13,20140.0,107.9896,108.0094,107.7918,107.9006,20140.0
2024-07-12 14:10:00,109.29,109.3,109.12,109.28,21090.0,108.0588,108.0687,107.8907,108.0489,21090.0
2024-07-12 14:15:00,109.34,109.34,109.21,109.22,20220.0,108.1082,108.1082,107.9797,107.9896,20220.0
2024-07-12 14:20:00,109.2,109.2,108.98,109.08,26130.0,107.9698,107.9698,107.7523,107.8512,26130.0
2024-07-12 14:25:00,108.97,109.05,108.88,108.92,18390.0,107.7424,107.8215,107.6534,107.693,18390.0
2024-07-12 14:30:00,108.93,109.0,108.87,109.0,9000.0,107.7029,107.7721,107.6435,107.7721,9000.0
2024-07-12 14:35:00,109.03,109.09,108.97,109.06,16150.0,107.8017,107.861,107.7424,107.8314,16150.0
2024-07-12 14:40:00,109.13,109.16,109.0,109.07,12420.0,107.9006,107.9303,107.7721,107.8413,12420.0
2024-07-12 14:45:00,109.12,109.17,109.07,109.13,17650.0,107.8907,107.9401,107.8413,107.9006,17650.0
2024-07-12 14:50:00,109.09,109.09,108.98,108.99,10900.0,107.861,107.861,107.7523,107.7622,10900.0
2024-07-12 14:55:00,109.03,109.16,109.03,109.16,16550.0,107.8017,107.9303,107.8017,107.9303,16550.0
2024-07-12 15:00:00,109.11,109.14,108.96,109.04,12060.0,107.8808,107.9105,107.7325,107.8116,12060.0
2024-07-12 15:05:00,109.04,109.06,108.9,108.95,20310.0,107.8116,107.8314,107.6732,107.7226,20310.0
2024-07-12 15:10:00,108.93,108.93,108.74,108.81,27530.0,107.7029,107.7029,107.515,107.5842,27530.0
2024-07-12 15:15:00,108.74,108.75,108.61,108.62,25160.0,107.515,107.5249,107.3865,107.3963,25160.0
2024-07-12 15:20:00,108.61,108.61,108.4,108.43,26730.0,107.3865,107.3865,107.1788,107.2085,26730.0
2024-07-12 15:25:00,108.46,108.51,108.44,108.48,15890.0,107.2381,107.2876,107.2184,107.2579,15890.0
2024-07-12 15:30:00,108.46,108.46,107.79,107.97,58510.0,107.2381,107.2381,106.5757,106.7537,58510.0
2024-07-12 15:35:00,107.97,107.98,107.55,107.55,66660.0,106.7537,106.7636,106.3384,106.3384,66660.0
2024-07-12 15:40:00,107.62,107.62,107.4,107.4,20110.0,106.4076,106.4076,106.1901,106.1901,20110.0
2024-07-12 15:45:00,107.43,107.49,107.05,107.12,59450.0,106.2198,106.2791,105.844,105.9132,59450.0
2024-07-12 15:50:00,107.03,107.11,106.75,107.03,93560.0,105.8243,105.9034,105.5474,105.8243,93560.0
2024-07-12 15:55:00,107.03,107.13,106.84,106.98,212380.0,105.8243,105.9231,105.6364,105.7748,212380.0
2024-07-15 09:30:00,106.98,107.6,106.61,107.28,167700.0,105.7748,106.3878,105.409,106.0714,167700.0
2024-07-15 09:35:00,107.6,107.8,107.0,107.0,36360.0,106.3878,106.5856,105.7946,105.7946,36360.0
2024-07-15 09:40:00,107.09,107.5,106.79,106.79,35020.0,105.8836,106.289,105.587,105.587,35020.0
2024-07-15 09:45:00,106.5,107.24,106.36,107.01,54810.0,105.3002,106.0319,105.1618,105.8045,54810.0
2024-07-15 09:50:00,106.94,107.31,106.64,107.2,38660.0,105.7353,106.1011,105.4386,105.9923,38660.0
2024-07-15 09:55:00,107.2,107.2,106.8,106.8,20380.0,105.9923,105.9923,105.5968,105.5968,20380.0
2024-07-15 10:00:00,106.81,107.31,106.69,107.22,41160.0,105.6067,106.1011,105.4881,106.0121,41160.0
2024-07-15 10:05:00,107.4,107.5,107.19,107.25,39110.0,106.1901,106.289,105.9825,106.0418,39110.0
2024-07-15 10:10:00,107.45,107.5,107.24,107.29,35360.0,106.2395,106.289,106.0319,106.0813,35360.0
2024-07-15 10:15:00,107.31,107.31,106.96,107.01,16630.0,106.1011,106.1011,105.755,105.8045,16630.0
2024-07-15 10:20:00,107.12,107.41,107.12,107.2,27450.0,105.9132,106.2,105.9132,105.9923,27450.0
2024-07-15 10:25:00,107.23,107.23,107.0,107.19,11200.0,106.022,106.022,105.7946,105.9825,11200.0
2024-07-15 10:30:00,107.21,107.42,107.21,107.42,17440.0,106.0022,106.2099,106.0022,106.2099,17440.0
2024-07-15 10:35:00,107.5,107.52,107.34,107.38,36630.0,106.289,106.3087,106.1308,106.1703,36630.0
2024-07-15 10:40:00,107.37,107.43,107.3,107.43,16690.0,106.1604,106.2198,106.0912,106.2198,16690.0
2024-07-15 10:45:00,107.37,107.49,107.31,107.38,67680.0,106.1604,106.2791,106.1011,106.1703,67680.0
2024-07-15 10:50:00,107.46,107.78,107.46,107.73,31470.0,106.2494,106.5658,106.2494,106.5164,31470.0
2024-07-15 10:55:00,107.74,107.9,107.48,107.48,17310.0,106.5263,106.6845,106.2692,106.2692,17310.0
2024-07-15 11:00:00,107.57,107.84,107.56,107.77,12000.0,106.3582,106.6251,106.3483,106.5559,12000.0
2024-07-15 11:05:00,107.73,107.83,107.73,107.79,8500.0,106.5164,106.6152,106.5164,106.5757,8500.0
2024-07-15 11:10:00,107.79,108.0,107.79,107.95,22280.0,106.5757,106.7833,106.5757,106.7339,22280.0
2024-07-15 11:15:00,108.04,108.11,108.01,108.11,5500.0,106.8229,106.8921,106.7932,106.8921,5500.0
2024-07-15 11:20:00,108.16,108.19,108.08,108.08,20210.0,106.9415,106.9712,106.8624,106.8624,20210.0
2024-07-15 11:25:00,108.02,108.02,107.88,107.88,7010.0,106.8031,106.8031,106.6647,106.6647,7010.0
2024-07-15 11:30:00,107.87,107.88,107.57,107.57,35000.0,106.6548,106.6647,106.3582,106.3582,35000.0
2024-07-15 11:35:00,107.69,107.89,107.68,107.89,15150.0,106.4768,106.6746,106.4669,106.6746,15150.0
2024-07-15 11:40:00,107.93,108.06,107.6,107.6,25050.0,106.7141,106.8427,106.3878,106.3878,25050.0
2024-07-15 11:45:00,107.41,107.45,107.06,107.45,33360.0,106.2,106.2395,105.8539,106.2395,33360.0
2024-07-15 11:50:00,107.51,107.55,107.25,107.25,9000.0,106.2988,106.3384,106.0418,106.0418,9000.0
2024-07-15 11:55:00,107.17,107.31,107.17,107.31,10000.0,105.9627,106.1011,105.9627,106.1011,10000.0
2024-07-15 12:00:00,107.26,107.35,107.16,107.22,23590.0,106.0517,106.1407,105.9528,106.0121,23590.0
2024-07-15 12:05:00,107.11,107.12,106.98,107.03,18960.0,105.9034,105.9132,105.7748,105.8243,18960.0
2024-07-15 12:10:00,106.96,107.02,106.76,106.81,74390.0,105.755,105.8144,105.5573,105.6067,74390.0
2024-07-15 12:15:00,106.79,106.92,106.69,106.69,39110.0,105.587,105.7155,105.4881,105.4881,39110.0
2024-07-15 12:20:00,106.67,107.01,106.64,107.01,10050.0,105.4683,105.8045,105.4386,105.8045,10050.0
2024-07-15 12:25:00,106.94,107.03,106.93,107.03,5000.0,105.7353,105.8243,105.7254,105.8243,5000.0
2024-07-15 12:30:00,106.92,106.92,106.77,106.8,6220.0,105.7155,105.7155,105.5672,105.5968,6220.0
2024-07-15 12:35:00,106.66,106.78,106.65,106.74,14160.0,105.4584,105.5771,105.4485,105.5375,14160.0
2024-07-15 12:40:00,106.68,106.91,106.68,106.91,15000.0,105.4782,105.7056,105.4782,105.7056,15000.0
2024-07-15 12:45:00,106.77,106.79,106.72,106.73,5000.0,105.5672,105.587,105.5177,105.5276,5000.0
2024-07-15 12:50:00,106.72,106.72,106.58,106.63,23000.0,105.5177,105.5177,105.3793,105.4288,23000.0
2024-07-15 12:55:00,106.68,107.02,106.68,106.78,17070.0,105.4782,105.8144,105.4782,105.5771,17070.0
2024-07-15 13:00:00,106.8,106.8,106.44,106.56,18000.0,105.5968,105.5968,105.2409,105.3596,18000.0
2024-07-15 13:05:00,106.73,106.76,106.63,106.63,9000.0,105.5276,105.5573,105.4288,105.4288,9000.0
2024-07-15 13:10:00,106.59,106.67,106.49,106.49,7320.0,105.3892,105.4683,105.2903,105.2903,7320.0
2024-07-15 13:15:00,106.47,106.55,106.35,106.55,19430.0,105.2706,105.3497,105.1519,105.3497,19430.0
2024-07-15 13:20:00,106.54,106.79,106.54,106.76,10790.0,105.3398,105.587,105.3398,105.5573,10790.0
2024-07-15 13:25:00,106.81,106.81,106.62,106.62,6000.0,105.6067,105.6067,105.4189,105.4189,6000.0
2024-07-15 13:30:00,106.46,106.58,106.3,106.41,20410.0,105.2607,105.3793,105.1025,105.2112,20410.0
2024-07-15 13:35:00,106.48,106.52,106.41,106.52,7530.0,105.2805,105.32,105.2112,105.32,7530.0
2024-07-15 13:40:00,106.44,106.5,106.33,106.5,5920.0,105.2409,105.3002,105.1321,105.3002,5920.0
2024-07-15 13:45:00,106.33,106.33,106.32,106.32,14010.0,105.1321,105.1321,105.1223,105.1223,14010.0
2024-07-15 13:50:00,106.43,106.6,106.43,106.46,18000.0,105.231,105.3991,105.231,105.2607,18000.0
2024-07-15 13:55:00,106.43,106.49,106.32,106.38,10000.0,105.231,105.2903,105.1223,105.1816,10000.0
2024-07-15 14:00:00,106.37,106.5,106.37,106.49,13170.0,105.1717,105.3002,105.1717,105.2903,13170.0
2024-07-15 14:05:00,106.47,106.5,106.38,106.44,19240.0,105.2706,105.3002,105.1816,105.2409,19240.0
2024-07-15 14:10:00,106.4,106.44,106.26,106.37,18000.0,105.2014,105.2409,105.0629,105.1717,18000.0
2024-07-15 14:15:00,106.44,106.46,106.35,106.45,21000.0,105.2409,105.2607,105.1519,105.2508,21000.0
2024-07-15 14:20:00,106.36,106.86,106.36,106.86,11480.0,105.1618,105.6562,105.1618,105.6562,11480.0
2024-07-15 14:25:00,106.75,106.88,106.74,106.88,9000.0,105.5474,105.6759,105.5375,105.6759,9000.0
2024-07-15 14:30:00,106.97,107.3,106.97,107.25,8000.0,105.7649,106.0912,105.7649,106.0418,8000.0
2024-07-15 14:35:00,107.22,107.22,107.02,107.02,27000.0,106.0121,106.0121,105.8144,105.8144,27000.0
2024-07-15 14:40:00,107.02,107.07,106.88,106.9,23000.0,105.8144,105.8638,105.6759,105.6957,23000.0
2024-07-15 14:45:00,106.9,107.2,106.9,107.15,7550.0,105.6957,105.9923,105.6957,105.9429,7550.0
2024-07-15 14:50:00,107.17,107.17,107.11,107.16,6000.0,105.9627,105.9627,105.9034,105.9528,6000.0
2024-07-15 14:55:00,107.1,107.1,106.99,107.04,13000.0,105.8935,105.8935,105.7847,105.8341,13000.0
2024-07-15 15:00:00,107.03,107.08,106.98,107.04,15000.0,105.8243,105.8737,105.7748,105.8341,15000.0
2024-07-15 15:05:00,107.05,107.06,106.9,106.95,33310.0,105.844,105.8539,105.6957,105.7452,33310.0
2024-07-15 15:10:00,106.95,106.97,106.95,106.96,8000.0,105.7452,105.7649,105.7452,105.755,8000.0
2024-07-15 15:15:00,106.94,107.11,106.94,107.09,21220.0,105.7353,105.9034,105.7353,105.8836,21220.0
2024-07-15 15:20:00,107.07,107.14,107.03,107.14,25890.0,105.8638,105.933,105.8243,105.933,25890.0
2024-07-15 15:25:00,107.1,107.17,107.02,107.17,16100.0,105.8935,105.9627,105.8144,105.9627,16100.0
2024-07-15 15:30:00,106.94,107.1,106.91,107.1,28500.0,105.7353,105.8935,105.7056,105.8935,28500.0
2024-07-15 15:35:00,107.01,107.02,106.8,106.8,15000.0,105.8045,105.8144,105.5968,105.5968,15000.0
2024-07-15 15:40:00,106.93,106.98,106.79,106.82,41140.0,105.7254,105.7748,105.587,105.6166,41140.0
2024-07-15 15:45:00,106.82,106.98,106.79,106.97,50470.0,105.6166,105.7748,105.587,105.7649,50470.0
2024-07-15 15:50:00,106.88,106.88,106.43,106.75,105320.0,105.6759,105.6759,105.231,105.5474,105320.0
2024-07-15 15:55:00,106.71,107.02,106.65,107.01,157300.0,105.5079,105.8144,105.4485,105.8045,157300.0
2024-07-16 09:30:00,107.56,107.56,106.77,107.24,104220.0,106.3483,106.3483,105.5672,106.0319,104220.0
2024-07-16 09:35:00,107.21,108.23,107.1,108.05,50540.0,106.0022,107.0107,105.8935,106.8328,50540.0
2024-07-16 09:40:00,108.01,108.2,107.74,107.91,31050.0,106.7932,106.9811,106.5263,106.6943,31050.0
2024-07-16 09:45:00,107.48,107.68,107.25,107.25,18550.0,106.2692,106.4669,106.0418,106.0418,18550.0
2024-07-16 09:50:00,107.33,108.0,107.33,107.78,22960.0,106.1209,106.7833,106.1209,106.5658,22960.0
2024-07-16 09:55:00,107.82,107.82,107.21,107.21,31250.0,106.6054,106.6054,106.0022,106.0022,31250.0
2024-07-16 10:00:00,107.27,107.41,106.96,107.01,43980.0,106.0616,106.2,105.755,105.8045,43980.0
2024-07-16 10:05:00,106.9,107.02,106.28,106.29,130140.0,105.6957,105.8144,105.0827,105.0926,130140.0
2024-07-16 10:10:00,106.39,107.03,106.34,106.78,52810.0,105.1915,105.8243,105.142,105.5771,52810.0
2024-07-16 10:15:00,106.85,107.04,106.61,107.04,30740.0,105.6463,105.8341,105.409,105.8341,30740.0
2024-07-16 10:20:00,107.06,107.06,106.6,106.66,18380.0,105.8539,105.8539,105.3991,105.4584,18380.0
2024-07-16 10:25:00,106.75,107.01,106.63,106.93,24260.0,105.5474,105.8045,105.4288,105.7254,24260.0
2024-07-16 10:30:00,106.76,107.08,106.76,106.89,40030.0,105.5573,105.8737,105.5573,105.6858,40030.0
2024-07-16 10:35:00,106.9,107.2,106.7,107.2,19950.0,105.6957,105.9923,105.498,105.9923,19950.0
2024-07-16 10:40:00,107.18,107.38,107.06,107.17,26390.0,105.9726,106.1703,105.8539,105.9627,26390.0
2024-07-16 10:45:00,107.21,107.32,107.1,107.32,25720.0,106.0022,106.111,105.8935,106.111,25720.0
2024-07-16 10:50:00,107.32,107.32,107.03,107.14,32050.0,106.111,106.111,105.8243,105.933,32050.0
2024-07-16 10:55:00,107.11,107.11,106.83,107.01,14540.0,105.9034,105.9034,105.6265,105.8045,14540.0
2024-07-16 11:00:00,107.03,107.39,107.02,107.39,13400.0,105.8243,106.1802,105.8144,106.1802,13400.0
2024-07-16 11:05:00,107.42,107.7,107.42,107.67,32700.0,106.2099,106.4867,106.2099,106.457,32700.0
2024-07-16 11:10:00,107.72,107.82,107.59,107.66,55530.0,106.5065,106.6054,106.3779,106.4472,55530.0
2024-07-16 11:15:00,107.67,107.86,107.67,107.86,8110.0,106.457,106.6449,106.457,106.6449,8110.0
2024-07-16 11:20:00,107.77,107.77,107.63,107.74,19160.0,106.5559,106.5559,106.4175,106.5263,19160.0
2024-07-16 11:25:00,107.75,107.86,107.67,107.68,24350.0,106.5361,106.6449,106.457,106.4669,24350.0
2024-07-16 11:30:00,107.55,107.69,107.39,107.56,40320.0,106.3384,106.4768,106.1802,106.3483,40320.0
2024-07-16 11:35:00,107.66,107.86,107.54,107.86,11030.0,106.4472,106.6449,106.3285,106.6449,11030.0
2024-07-16 11:40:00,107.87,107.9,107.7,107.72,22080.0,106.6548,106.6845,106.4867,106.5065,22080.0
2024-07-16 11:45:00,107.72,107.81,107.68,107.68,24700.0,106.5065,106.5955,106.4669,106.4669,24700.0
2024-07-16 11:50:00,107.73,107.9,107.67,107.74,24140.0,106.5164,106.6845,106.457,106.5263,24140.0
2024-07-16 11:55:00,107.93,107.93,107.54,107.66,37200.0,106.7141,106.7141,106.3285,106.4472,37200.0
2024-07-16 12:00:00,107.73,107.84,107.66,107.84,13550.0,106.5164,106.6251,106.4472,106.6251,13550.0
2024-07-16 12:05:00,107.89,107.89,107.58,107.58,17560.0,106.6746,106.6746,106.3681,106.3681,17560.0
2024-07-16 12:10:00,107.43,107.49,107.31,107.47,28270.0,106.2198,106.2791,106.1011,106.2593,28270.0
2024-07-16 12:15:00,107.51,107.51,107.24,107.24,18910.0,106.2988,106.2988,106.0319,106.0319,18910.0
2024-07-16 12:20:00,107.38,107.53,107.26,107.49,10920.0,106.1703,106.3186,106.0517,106.2791,10920.0
2024-07-16 12:25:00,107.4,107.44,107.32,107.44,10500.0,106.1901,106.2296,106.111,106.2296,10500.0
2024-07-16 12:30:00,107.34,107.34,107.15,107.15,11370.0,106.1308,106.1308,105.9429,105.9429,11370.0
2024-07-16 12:35:00,107.34,107.8,107.29,107.64,36480.0,106.1308,106.5856,106.0813,106.4274,36480.0
2024-07-16 12:40:00,107.6,107.7,107.4,107.4,15500.0,106.3878,106.4867,106.1901,106.1901,15500.0
2024-07-16 12:45:00,107.56,107.63,107.56,107.62,7000.0,106.3483,106.4175,106.3483,106.4076,7000.0
2024-07-16 12:50:00,107.77,107.94,107.77,107.88,11260.0,106.5559,106.724,106.5559,106.6647,11260.0
2024-07-16 12:55:00,107.87,107.92,107.76,107.83,14420.0,106.6548,106.7042,106.546,106.6152,14420.0
2024-07-16 13:00:00,107.79,107.79,107.66,107.66,3000.0,106.5757,106.5757,106.4472,106.4472,3000.0
2024-07-16 13:05:00,107.52,107.63,107.49,107.63,13410.0,106.3087,106.4175,106.2791,106.4175,13410.0
2024-07-16 13:10:00,107.7,107.7,107.5,107.59,8000.0,106.4867,106.4867,106.289,106.3779,8000.0
2024-07-16 13:15:00,107.52,107.52,107.32,107.35,7030.0,106.3087,106.3087,106.111,106.1407,7030.0
2024-07-16 13:20:00,107.36,107.4,107.23,107.34,12020.0,106.1505,106.1901,106.022,106.1308,12020.0
2024-07-16 13:25:00,107.53,107.53,107.25,107.38,11820.0,106.3186,106.3186,106.0418,106.1703,11820.0
2024-07-16 13:30:00,107.29,107.43,107.29,107.43,9300.0,106.0813,106.2198,106.0813,106.2198,9300.0
2024-07-16 13:35:00,107.26,107.26,107.12,107.12,3310.0,106.0517,106.0517,105.9132,105.9132,3310.0
2024-07-16 13:40:00,107.31,107.32,107.22,107.31,19470.0,106.1011,106.111,106.0121,106.1011,19470.0
2024-07-16 13:45:00,107.15,107.34,107.12,107.34,13150.0,105.9429,106.1308,105.9132,106.1308,13150.0
2024-07-16 13:50:00,107.29,107.36,107.29,107.36,4000.0,106.0813,106.1505,106.0813,106.1505,4000.0
2024-07-16 13:55:00,107.5,107.57,107.5,107.54,3380.0,106.289,106.3582,106.289,106.3285,3380.0
2024-07-16 14:00:00,107.35,107.42,107.33,107.39,15790.0,106.1407,106.2099,106.1209,106.1802,15790.0
2024-07-16 14:05:00,107.33,107.45,107.33,107.45,11180.0,106.1209,106.2395,106.1209,106.2395,11180.0
2024-07-16 14:10:00,107.4,107.41,107.31,107.31,5910.0,106.1901,106.2,106.1011,106.1011,5910.0
2024-07-16 14:15:00,107.26,107.31,107.08,107.19,44640.0,106.0517,106.1011,105.8737,105.9825,44640.0
2024-07-16 14:20:00,107.21,107.45,107.21,107.35,37910.0,106.0022,106.2395,106.0022,106.1407,37910.0
2024-07-16 14:25:00,107.23,107.32,107.15,107.15,38810.0,106.022,106.111,105.9429,105.9429,38810.0
2024-07-16 14:30:00,107.15,107.25,107.15,107.22,19310.0,105.9429,106.0418,105.9429,106.0121,19310.0
2024-07-16 14:35:00,107.21,107.35,107.21,107.35,10000.0,106.0022,106.1407,106.0022,106.1407,10000.0
2024-07-16 14:40:00,107.43,107.49,107.31,107.44,35790.0,106.2198,106.2791,106.1011,106.2296,35790.0
2024-07-16 14:45:00,107.4,107.42,107.28,107.35,20360.0,106.1901,106.2099,106.0714,106.1407,20360.0
2024-07-16 14:50:00,107.29,107.34,107.17,107.21,19000.0,106.0813,106.1308,105.9627,106.0022,19000.0
2024-07-16 14:55:00,107.1,107.29,107.1,107.2,74020.0,105.8935,106.0813,105.8935,105.9923,74020.0
2024-07-16 15:00:00,107.28,107.34,107.18,107.29,34260.0,106.0714,106.1308,105.9726,106.0813,34260.0
2024-07-16 15:05:00,107.41,107.41,107.09,107.1,11250.0,106.2,106.2,105.8836,105.8935,11250.0
2024-07-16 15:10:00,107.09,107.13,106.97,107.13,97070.0,105.8836,105.9231,105.7649,105.9231,97070.0
2024-07-16 15:15:00,107.1,107.1,106.98,106.98,9710.0,105.8935,105.8935,105.7748,105.7748,9710.0
2024-07-16 15:20:00,107.04,107.04,106.88,107.02,17870.0,105.8341,105.8341,105.6759,105.8144,17870.0
2024-07-16 15:25:00,106.95,107.09,106.95,107.09,14030.0,105.7452,105.8836,105.7452,105.8836,14030.0
2024-07-16 15:30:00,107.1,107.36,107.1,107.29,19930.0,105.8935,106.1505,105.8935,106.0813,19930.0
2024-07-16 15:35:00,107.23,107.33,107.15,107.33,21880.0,106.022,106.1209,105.9429,106.1209,21880.0
2024-07-16 15:40:00,107.33,107.4,107.18,107.28,21260.0,106.1209,106.1901,105.9726,106.0714,21260.0
2024-07-16 15:45:00,107.25,107.32,107.1,107.11,31680.0,106.0418,106.111,105.8935,105.9034,31680.0
2024-07-16 15:50:00,107.15,107.79,107.15,107.77,120490.0,105.9429,106.5757,105.9429,106.5559,120490.0
2024-07-16 15:55:00,107.72,107.81,107.47,107.59,150470.0,106.5065,106.5955,106.2593,106.3779,150470.0
2024-07-17 09:30:00,101.92,101.92,100.86,101.35,480530.0,100.7718,100.7718,99.7238,100.2082,480530.0
2024-07-17 09:35:00,101.34,101.62,100.93,101.3,335960.0,100.1984,100.4752,99.793,100.1588,335960.0
2024-07-17 09:40:00,101.14,101.21,100.6,101.04,125730.0,100.0006,100.0698,99.4667,99.9017,125730.0
2024-07-17 09:45:00,100.96,101.03,100.58,100.82,73890.0,99.8226,99.8918,99.4469,99.6842,73890.0
2024-07-17 09:50:00,100.89,100.89,100.19,100.46,113730.0,99.7534,99.7534,99.0613,99.3283,113730.0
2024-07-17 09:55:00,100.3,100.39,99.85,100.18,302650.0,99.1701,99.2591,98.7251,99.0514,302650.0
2024-07-17 10:00:00,100.11,100.21,99.71,99.95,207410.0,98.9822,99.0811,98.5867,98.824,207410.0
2024-07-17 10:05:00,99.99,100.29,99.64,99.7,105480.0,98.8636,99.1602,98.5175,98.5768,105480.0
2024-07-17 10:10:00,99.7,100.28,99.65,100.25,188580.0,98.5768,99.1503,98.5274,99.1206,188580.0
2024-07-17 10:15:00,100.08,100.32,99.85,100.04,166290.0,98.9526,99.1898,98.7251,98.913,166290.0
2024-07-17 10:20:00,100.06,100.39,100.0,100.0,213920.0,98.9328,99.2591,98.8735,98.8735,213920.0
2024-07-17 10:25:00,100.06,100.09,99.6,99.75,128550.0,98.9328,98.9624,98.478,98.6263,128550.0
2024-07-17 10:30:00,99.84,100.06,99.79,100.02,68930.0,98.7153,98.9328,98.6658,98.8932,68930.0
2024-07-17 10:35:00,100.15,100.32,99.83,99.83,83210.0,99.0218,99.1898,98.7054,98.7054,83210.0
2024-07-17 10:40:00,100.15,100.54,100.15,100.3,89310.0,99.0218,99.4074,99.0218,99.1701,89310.0
2024-07-17 10:45:00,100.36,100.7,100.0,100.09,173440.0,99.2294,99.5656,98.8735,98.9624,173440.0
2024-07-17 10:50:00,99.97,100.08,99.75,99.83,54330.0,98.8438,98.9526,98.6263,98.7054,54330.0
2024-07-17 10:55:00,99.94,100.01,99.87,99.87,40560.0,98.8141,98.8833,98.7449,98.7449,40560.0
2024-07-17 11:00:00,99.91,99.94,99.7,99.76,68830.0,98.7845,98.8141,98.5768,98.6362,68830.0
2024-07-17 11:05:00,99.8,99.86,99.52,99.86,54270.0,98.6757,98.735,98.3989,98.735,54270.0
2024-07-17 11:10:00,99.82,99.84,99.6,99.79,29000.0,98.6955,98.7153,98.478,98.6658,29000.0
2024-07-17 11:15:00,99.71,100.0,99.68,99.91,43930.0,98.5867,98.8735,98.5571,98.7845,43930.0
2024-07-17 11:20:00,99.97,100.3,99.87,100.15,303020.0,98.8438,99.1701,98.7449,99.0218,303020.0
2024-07-17 11:25:00,100.15,100.43,100.03,100.26,106930.0,99.0218,99.2986,98.9031,99.1305,106930.0
2024-07-17 11:30:00,100.28,100.41,100.2,100.41,107190.0,99.1503,99.2788,99.0712,99.2788,107190.0
2024-07-17 11:35:00,100.35,100.45,99.78,99.79,55280.0,99.2195,99.3184,98.6559,98.6658,55280.0
2024-07-17 11:40:00,99.88,99.9,99.63,99.73,44640.0,98.7548,98.7746,98.5076,98.6065,44640.0
2024-07-17 11:45:00,99.59,99.69,99.42,99.51,52350.0,98.4681,98.5669,98.3,98.389,52350.0
2024-07-17 11:50:00,99.5,99.52,99.15,99.31,245830.0,98.3791,98.3989,98.033,98.1912,245830.0
2024-07-17 11:55:00,99.3,99.62,99.3,99.62,50290.0,98.1813,98.4977,98.1813,98.4977,50290.0
2024-07-17 12:00:00,99.51,99.58,99.34,99.48,35290.0,98.389,98.4582,98.2209,98.3593,35290.0
2024-07-17 12:05:00,99.49,99.56,99.2,99.24,57050.0,98.3692,98.4384,98.0825,98.122,57050.0
2024-07-17 12:10:00,99.24,99.35,98.96,98.98,70570.0,98.122,98.2308,97.8452,97.8649,70570.0
2024-07-17 12:15:00,98.99,99.23,98.9,99.14,50980.0,97.8748,98.1121,97.7858,98.0231,50980.0
2024-07-17 12:20:00,99.14,99.3,98.82,98.99,62040.0,98.0231,98.1813,97.7067,97.8748,62040.0
2024-07-17 12:25:00,98.99,99.02,98.65,98.87,84280.0,97.8748,97.9045,97.5387,97.7562,84280.0
2024-07-17 12:30:00,98.92,99.03,98.87,98.9,107840.0,97.8056,97.9144,97.7562,97.7858,107840.0
2024-07-17 12:35:00,98.87,98.95,98.7,98.92,34110.0,97.7562,97.8353,97.5881,97.8056,34110.0
2024-07-17 12:40:00,98.81,98.85,98.58,98.58,39580.0,97.6969,97.7364,97.4694,97.4694,39580.0
2024-07-17 12:45:00,98.63,98.69,98.49,98.61,73340.0,97.5189,97.5782,97.3805,97.4991,73340.0
2024-07-17 12:50:00,98.58,98.9,98.52,98.84,86260.0,97.4694,97.7858,97.4101,97.7265,86260.0
2024-07-17 12:55:00,98.76,99.01,98.7,99.0,78320.0,97.6474,97.8946,97.5881,97.8847,78320.0
2024-07-17 13:00:00,99.0,99.3,98.87,99.16,193960.0,97.8847,98.1813,97.7562,98.0429,193960.0
2024-07-17 13:05:00,99.16,99.27,98.9,99.02,51970.0,98.0429,98.1517,97.7858,97.9045,51970.0
2024-07-17 13:10:00,99.12,99.24,99.0,99.09,50470.0,98.0034,98.122,97.8847,97.9737,50470.0
2024-07-17 13:15:00,99.09,99.13,98.84,99.13,90020.0,97.9737,98.0133,97.7265,98.0133,90020.0
2024-07-17 13:20:00,99.02,99.18,98.84,98.91,29000.0,97.9045,98.0627,97.7265,97.7957,29000.0
2024-07-17 13:25:00,98.8,98.88,98.67,98.75,30100.0,97.687,97.7661,97.5584,97.6375,30100.0
2024-07-17 13:30:00,98.74,98.88,98.69,98.8,73680.0,97.6276,97.7661,97.5782,97.687,73680.0
2024-07-17 13:35:00,98.88,98.88,98.48,98.52,45960.0,97.7661,97.7661,97.3706,97.4101,45960.0
2024-07-17 13:40:00,98.49,98.49,98.28,98.35,17980.0,97.3805,97.3805,97.1728,97.242,17980.0
2024-07-17 13:45:00,98.36,98.52,98.28,98.42,96580.0,97.2519,97.4101,97.1728,97.3113,96580.0
2024-07-17 13:50:00,98.33,98.41,98.15,98.15,24350.0,97.2223,97.3014,97.0443,97.0443,24350.0
2024-07-17 13:55:00,98.2,98.3,98.1,98.11,42120.0,97.0937,97.1926,96.9949,97.0047,42120.0
2024-07-17 14:00:00,98.1,98.17,97.97,98.05,64970.0,96.9949,97.0641,96.8663,96.9454,64970.0
2024-07-17 14:05:00,97.98,98.16,97.93,98.14,96250.0,96.8762,97.0542,96.8268,97.0344,96250.0
2024-07-17 14:10:00,98.16,98.33,98.09,98.11,33180.0,97.0542,97.2223,96.985,97.0047,33180.0
2024-07-17 14:15:00,98.13,98.15,97.9,98.02,83790.0,97.0245,97.0443,96.7971,96.9158,83790.0
2024-07-17 14:20:00,98.03,98.25,98.0,98.11,61700.0,96.9256,97.1432,96.896,97.0047,61700.0
2024-07-17 14:25:00,98.11,98.17,97.98,98.0,33630.0,97.0047,97.0641,96.8762,96.896,33630.0
2024-07-17 14:30:00,98.0,98.14,97.92,97.93,54400.0,96.896,97.0344,96.8169,96.8268,54400.0
2024-07-17 14:35:00,98.0,98.11,97.76,97.88,93200.0,96.896,97.0047,96.6587,96.7773,93200.0
2024-07-17 14:40:00,97.93,97.98,97.77,97.77,49800.0,96.8268,96.8762,96.6686,96.6686,49800.0
2024-07-17 14:45:00,97.74,98.0,97.73,97.73,61990.0,96.6389,96.896,96.629,96.629,61990.0
2024-07-17 14:50:00,97.7,97.83,97.59,97.62,78230.0,96.5994,96.7279,96.4906,96.5203,78230.0
2024-07-17 14:55:00,97.68,97.95,97.68,97.82,26230.0,96.5796,96.8465,96.5796,96.718,26230.0
2024-07-17 15:00:00,97.82,97.83,97.6,97.67,55370.0,96.718,96.7279,96.5005,96.5697,55370.0
2024-07-17 15:05:00,97.71,97.71,97.41,97.49,95030.0,96.6093,96.6093,96.3126,96.3917,95030.0
2024-07-17 15:10:00,97.54,97.78,97.48,97.61,51200.0,96.4412,96.6785,96.3818,96.5104,51200.0
2024-07-17 15:15:00,97.68,97.71,97.3,97.44,75000.0,96.5796,96.6093,96.2039,96.3423,75000.0
2024-07-17 15:20:00,97.43,97.68,97.43,97.64,51810.0,96.3324,96.5796,96.3324,96.54,51810.0
2024-07-17 15:25:00,97.59,97.91,97.59,97.74,84820.0,96.4906,96.807,96.4906,96.6389,84820.0
2024-07-17 15:30:00,97.74,97.94,97.62,97.68,112840.0,96.6389,96.8367,96.5203,96.5796,112840.0
2024-07-17 15:35:00,97.61,97.83,97.53,97.72,105340.0,96.5104,96.7279,96.4313,96.6191,105340.0
2024-07-17 15:40:00,97.77,97.83,97.6,97.75,91220.0,96.6686,96.7279,96.5005,96.6488,91220.0
2024-07-17 15:45:00,97.7,97.99,97.67,97.99,173940.0,96.5994,96.8861,96.5697,96.8861,173940.0
2024-07-17 15:50:00,97.9,98.21,97.6,97.64,178240.0,96.7971,97.1036,96.5005,96.54,178240.0
2024-07-17 15:55:00,97.55,97.56,96.72,96.77,1027510.0,96.4511,96.4609,95.6304,95.6798,1027510.0
2024-07-18 09:30:00,98.42,98.42,97.21,97.25,237520.0,97.3113,97.3113,96.1149,96.1544,237520.0
2024-07-18 09:35:00,97.25,97.66,96.8,97.42,92690.0,96.1544,96.5598,95.7095,96.3225,92690.0
2024-07-18 09:40:00,97.42,97.44,96.6,96.79,72710.0,96.3225,96.3423,95.5118,95.6996,72710.0
2024-07-18 09:45:00,96.67,97.25,96.66,97.25,89670.0,95.581,96.1544,95.5711,96.1544,89670.0
2024-07-18 09:50:00,97.23,97.46,96.76,96.76,91090.0,96.1347,96.3621,95.67,95.67,91090.0
2024-07-18 09:55:00,96.88,97.64,96.88,97.39,82290.0,95.7886,96.54,95.7886,96.2929,82290.0
2024-07-18 10:00:00,97.3,97.5,97.02,97.02,60570.0,96.2039,96.4016,95.927,95.927,60570.0
2024-07-18 10:05:00,96.81,97.35,96.78,97.35,120470.0,95.7194,96.2533,95.6897,96.2533,120470.0
2024-07-18 10:10:00,97.3,97.49,96.8,96.8,72480.0,96.2039,96.3917,95.7095,95.7095,72480.0
2024-07-18 10:15:00,96.8,97.02,96.57,96.57,64030.0,95.7095,95.927,95.4821,95.4821,64030.0
2024-07-18 10:20:00,96.68,96.89,96.5,96.87,22720.0,95.5909,95.7985,95.4129,95.7787,22720.0
2024-07-18 10:25:00,96.87,96.98,96.6,96.71,92690.0,95.7787,95.8875,95.5118,95.6205,92690.0
2024-07-18 10:30:00,96.59,96.59,95.92,95.99,72540.0,95.5019,95.5019,94.8394,94.9086,72540.0
2024-07-18 10:35:00,96.03,96.03,95.5,95.5,126870.0,94.9482,94.9482,94.4241,94.4241,126870.0
2024-07-18 10:40:00,95.31,95.38,94.8,94.95,136230.0,94.2363,94.3055,93.732,93.8803,136230.0
2024-07-18 10:45:00,95.0,95.52,94.85,95.42,88990.0,93.9298,94.4439,93.7815,94.345,88990.0
2024-07-18 10:50:00,95.68,96.06,95.57,95.67,81180.0,94.6021,94.9778,94.4934,94.5922,81180.0
2024-07-18 10:55:00,95.83,96.36,95.83,96.09,122850.0,94.7504,95.2745,94.7504,95.0075,122850.0
2024-07-18 11:00:00,96.06,96.2,95.9,95.9,63530.0,94.9778,95.1163,94.8196,94.8196,63530.0
2024-07-18 11:05:00,95.88,95.88,95.17,95.19,37570.0,94.7999,94.7999,94.0979,94.1176,37570.0
2024-07-18 11:10:00,95.19,95.19,94.88,94.93,38970.0,94.1176,94.1176,93.8111,93.8606,38970.0
2024-07-18 11:15:00,94.77,95.03,94.54,94.55,111340.0,93.7024,93.9594,93.475,93.4848,111340.0
2024-07-18 11:20:00,94.58,94.72,94.22,94.35,153100.0,93.5145,93.6529,93.1586,93.2871,153100.0
2024-07-18 11:25:00,94.47,94.64,94.22,94.44,77320.0,93.4058,93.5738,93.1586,93.3761,77320.0
2024-07-18 11:30:00,94.29,94.4,94.02,94.23,69030.0,93.2278,93.3365,92.9608,93.1685,69030.0
2024-07-18 11:35:00,94.25,94.61,94.2,94.53,225010.0,93.1882,93.5442,93.1388,93.4651,225010.0
2024-07-18 11:40:00,94.56,94.6,94.23,94.23,94310.0,93.4947,93.5343,93.1685,93.1685,94310.0
2024-07-18 11:45:00,94.2,94.4,93.77,93.77,73170.0,93.1388,93.3365,92.7136,92.7136,73170.0
2024-07-18 11:50:00,93.8,94.06,93.8,93.86,119400.0,92.7433,93.0004,92.7433,92.8026,119400.0
2024-07-18 11:55:00,93.82,93.9,93.61,93.61,102570.0,92.7631,92.8422,92.5554,92.5554,102570.0
2024-07-18 12:00:00,93.65,93.83,93.54,93.58,68390.0,92.595,92.773,92.4862,92.5258,68390.0
2024-07-18 12:05:00,93.69,94.0,93.65,93.99,81910.0,92.6345,92.941,92.595,92.9312,81910.0
2024-07-18 12:10:00,93.96,94.04,93.86,93.91,57990.0,92.9015,92.9806,92.8026,92.8521,57990.0
2024-07-18 12:15:00,93.94,93.99,93.76,93.93,83690.0,92.8817,92.9312,92.7037,92.8718,83690.0
2024-07-18 12:20:00,93.96,94.36,93.96,94.0,98760.0,92.9015,93.297,92.9015,92.941,98760.0
2024-07-18 12:25:00,94.16,94.32,94.14,94.15,24400.0,93.0992,93.2574,93.0795,93.0894,24400.0
2024-07-18 12:30:00,94.09,94.3,94.01,94.27,39090.0,93.03,93.2377,92.9509,93.208,39090.0
2024-07-18 12:35:00,94.23,94.5,94.04,94.44,40490.0,93.1685,93.4354,92.9806,93.3761,40490.0
2024-07-18 12:40:00,94.33,94.63,94.26,94.53,54390.0,93.2673,93.5639,93.1981,93.4651,54390.0
2024-07-18 12:45:00,94.52,94.52,94.15,94.4,45640.0,93.4552,93.4552,93.0894,93.3365,45640.0
2024-07-18 12:50:00,94.28,94.44,94.28,94.37,35830.0,93.2179,93.3761,93.2179,93.3069,35830.0
2024-07-18 12:55:00,94.37,95.02,94.3,95.02,51050.0,93.3069,93.9496,93.2377,93.9496,51050.0
2024-07-18 13:00:00,95.02,95.15,94.89,94.89,121590.0,93.9496,94.0781,93.821,93.821,121590.0
2024-07-18 13:05:00,94.8,94.8,94.25,94.4,102210.0,93.732,93.732,93.1882,93.3365,102210.0
2024-07-18 13:10:00,94.4,94.67,94.31,94.62,42840.0,93.3365,93.6035,93.2476,93.5541,42840.0
2024-07-18 13:15:00,94.55,94.7,94.5,94.61,89380.0,93.4848,93.6332,93.4354,93.5442,89380.0
2024-07-18 13:20:00,94.61,94.94,94.61,94.82,126380.0,93.5442,93.8705,93.5442,93.7518,126380.0
2024-07-18 13:25:00,94.82,94.86,94.25,94.25,25940.0,93.7518,93.7914,93.1882,93.1882,25940.0
2024-07-18 13:30:00,94.46,94.7,94.41,94.41,29710.0,93.3959,93.6332,93.3464,93.3464,29710.0
2024-07-18 13:35:00,94.38,94.65,94.27,94.51,51490.0,93.3168,93.5837,93.208,93.4453,51490.0
2024-07-18 13:40:00,94.54,94.65,94.4,94.51,27470.0,93.475,93.5837,93.3365,93.4453,27470.0
2024-07-18 13:45:00,94.5,94.6,94.48,94.51,8050.0,93.4354,93.5343,93.4156,93.4453,8050.0
2024-07-18 13:50:00,94.38,94.38,94.18,94.23,19000.0,93.3168,93.3168,93.119,93.1685,19000.0
2024-07-18 13:55:00,94.22,94.22,94.0,94.0,16650.0,93.1586,93.1586,92.941,92.941,16650.0
2024-07-18 14:00:00,93.91,94.03,93.77,93.8,58550.0,92.8521,92.9707,92.7136,92.7433,58550.0
2024-07-18 14:05:00,93.92,94.25,93.84,94.21,94410.0,92.8619,93.1882,92.7828,93.1487,94410.0
2024-07-18 14:10:00,94.17,94.18,93.78,93.83,105750.0,93.1091,93.119,92.7235,92.773,105750.0
2024-07-18 14:15:00,93.83,94.08,93.76,93.9,34500.0,92.773,93.0201,92.7037,92.8422,34500.0
2024-07-18 14:20:00,93.98,94.26,93.95,94.2,36540.0,92.9213,93.1981,92.8916,93.1388,36540.0
2024-07-18 14:25:00,94.17,94.25,93.98,93.98,22480.0,93.1091,93.1882,92.9213,92.9213,22480.0
2024-07-18 14:30:00,93.95,94.0,93.71,93.96,25000.0,92.8916,92.941,92.6543,92.9015,25000.0
2024-07-18 14:35:00,94.02,94.05,93.76,93.77,22140.0,92.9608,92.9905,92.7037,92.7136,22140.0
2024-07-18 14:40:00,93.79,93.97,93.76,93.88,19080.0,92.7334,92.9114,92.7037,92.8224,19080.0
2024-07-18 14:45:00,93.82,93.82,93.73,93.76,12000.0,92.7631,92.7631,92.6741,92.7037,12000.0
2024-07-18 14:50:00,93.85,94.27,93.85,94.26,70240.0,92.7927,93.208,92.7927,93.1981,70240.0
2024-07-18 14:55:00,94.27,94.33,94.03,94.1,37500.0,93.208,93.2673,92.9707,93.0399,37500.0
2024-07-18 15:00:00,94.25,94.43,94.05,94.11,21340.0,93.1882,93.3662,92.9905,93.0498,21340.0
2024-07-18 15:05:00,94.06,94.2,94.02,94.1,42590.0,93.0004,93.1388,92.9608,93.0399,42590.0
2024-07-18 15:10:00,94.1,94.1,93.71,93.86,61540.0,93.0399,93.0399,92.6543,92.8026,61540.0
2024-07-18 15:15:00,93.92,94.04,93.83,93.84,106570.0,92.8619,92.9806,92.773,92.7828,106570.0
2024-07-18 15:20:00,93.78,94.1,93.67,94.1,109650.0,92.7235,93.0399,92.6148,93.0399,109650.0
2024-07-18 15:25:00,94.13,94.25,94.09,94.25,26870.0,93.0696,93.1882,93.03,93.1882,26870.0
2024-07-18 15:30:00,94.34,94.49,94.33,94.37,44350.0,93.2772,93.4255,93.2673,93.3069,44350.0
2024-07-18 15:35:00,94.44,94.64,94.36,94.64,171380.0,93.3761,93.5738,93.297,93.5738,171380.0
2024-07-18 15:40:00,94.67,95.07,94.66,95.01,86550.0,93.6035,93.999,93.5936,93.9397,86550.0
2024-07-18 15:45:00,95.09,95.8,95.05,95.8,58460.0,94.0188,94.7208,93.9792,94.7208,58460.0
2024-07-18 15:50:00,95.67,95.75,94.81,94.96,146130.0,94.5922,94.6713,93.7419,93.8902,146130.0
2024-07-18 15:55:00,95.06,95.42,94.94,95.24,340290.0,93.9891,94.345,93.8705,94.1671,340290.0
2024-07-19 09:30:00,95.95,95.95,94.57,95.31,436730.0,94.8691,94.8691,93.5046,94.2363,436730.0
2024-07-19 09:35:00,95.73,96.36,95.1,96.14,58000.0,94.6516,95.2745,94.0287,95.0569,58000.0
2024-07-19 09:40:00,96.42,96.7,95.74,95.81,59020.0,95.3338,95.6106,94.6614,94.7307,59020.0
2024-07-19 09:45:00,95.99,95.99,95.15,95.69,34700.0,94.9086,94.9086,94.0781,94.612,34700.0
2024-07-19 09:50:00,95.85,96.0,95.73,95.77,21460.0,94.7702,94.9185,94.6516,94.6911,21460.0
2024-07-19 09:55:00,96.07,96.26,95.85,95.85,12960.0,94.9877,95.1756,94.7702,94.7702,12960.0
2024-07-19 10:00:00,95.79,95.79,95.39,95.53,19120.0,94.7109,94.7109,94.3154,94.4538,19120.0
2024-07-19 10:05:00,95.66,95.94,95.65,95.73,45210.0,94.5823,94.8592,94.5725,94.6516,45210.0
2024-07-19 10:10:00,95.53,95.79,94.85,95.01,29320.0,94.4538,94.7109,93.7815,93.9397,29320.0
2024-07-19 10:15:00,95.07,95.53,94.8,95.11,33250.0,93.999,94.4538,93.732,94.0385,33250.0
2024-07-19 10:20:00,95.11,95.19,94.9,95.05,59420.0,94.0385,94.1176,93.8309,93.9792,59420.0
2024-07-19 10:25:00,95.07,95.18,94.69,94.77,46270.0,93.999,94.1078,93.6233,93.7024,46270.0
2024-07-19 10:30:00,94.7,94.79,94.36,94.39,40740.0,93.6332,93.7221,93.297,93.3267,40740.0
2024-07-19 10:35:00,94.44,94.74,94.44,94.6,24910.0,93.3761,93.6727,93.3761,93.5343,24910.0
2024-07-19 10:40:00,94.62,94.62,94.07,94.14,29170.0,93.5541,93.5541,93.0103,93.0795,29170.0
2024-07-19 10:45:00,94.13,94.69,94.1,94.69,49270.0,93.0696,93.6233,93.0399,93.6233,49270.0
2024-07-19 10:50:00,94.52,94.56,94.35,94.56,12020.0,93.4552,93.4947,93.2871,93.4947,12020.0
2024-07-19 10:55:00,94.67,94.8,94.67,94.69,10000.0,93.6035,93.732,93.6035,93.6233,10000.0
2024-07-19 11:00:00,94.69,95.08,94.69,95.01,26480.0,93.6233,94.0089,93.6233,93.9397,26480.0
2024-07-19 11:05:00,95.24,95.24,94.66,94.66,9120.0,94.1671,94.1671,93.5936,93.5936,9120.0
2024-07-19 11:10:00,94.65,94.65,94.25,94.53,10640.0,93.5837,93.5837,93.1882,93.4651,10640.0
2024-07-19 11:15:00,94.55,94.62,94.5,94.52,34000.0,93.4848,93.5541,93.4354,93.4552,34000.0
2024-07-19 11:20:00,94.64,94.71,94.34,94.5,26350.0,93.5738,93.643,93.2772,93.4354,26350.0
2024-07-19 11:25:00,94.49,94.49,94.08,94.15,99710.0,93.4255,93.4255,93.0201,93.0894,99710.0
2024-07-19 11:30:00,94.08,94.32,93.92,94.05,110790.0,93.0201,93.2574,92.8619,92.9905,110790.0
2024-07-19 11:35:00,94.0,94.1,93.89,93.89,89560.0,92.941,93.0399,92.8323,92.8323,89560.0
2024-07-19 11:40:00,93.92,94.04,93.83,93.9,43010.0,92.8619,92.9806,92.773,92.8422,43010.0
2024-07-19 11:45:00,94.01,94.23,94.01,94.18,197690.0,92.9509,93.1685,92.9509,93.119,197690.0
2024-07-19 11:50:00,94.18,94.18,94.02,94.08,39740.0,93.119,93.119,92.9608,93.0201,39740.0
2024-07-19 11:55:00,94.12,94.32,94.07,94.31,85840.0,93.0597,93.2574,93.0103,93.2476,85840.0
2024-07-19 12:00:00,94.31,94.36,94.09,94.09,24670.0,93.2476,93.297,93.03,93.03,24670.0
2024-07-19 12:05:00,94.02,94.09,93.88,93.93,36060.0,92.9608,93.03,92.8224,92.8718,36060.0
2024-07-19 12:10:00,93.83,93.92,93.75,93.92,43450.0,92.773,92.8619,92.6939,92.8619,43450.0
2024-07-19 12:15:00,93.93,93.96,93.82,93.82,12690.0,92.8718,92.9015,92.7631,92.7631,12690.0
2024-07-19 12:20:00,93.78,93.78,93.6,93.61,11350.0,92.7235,92.7235,92.5456,92.5554,11350.0
2024-07-19 12:25:00,93.58,93.65,93.5,93.5,24750.0,92.5258,92.595,92.4467,92.4467,24750.0
2024-07-19 12:30:00,93.51,93.57,93.28,93.32,55410.0,92.4566,92.5159,92.2292,92.2687,55410.0
2024-07-19 12:35:00,93.33,93.42,93.19,93.32,26770.0,92.2786,92.3676,92.1402,92.2687,26770.0
2024-07-19 12:40:00,93.63,93.63,93.4,93.52,11900.0,92.5752,92.5752,92.3478,92.4665,11900.0
2024-07-19 12:45:00,93.43,93.52,93.09,93.17,21800.0,92.3775,92.4665,92.0413,92.1204,21800.0
2024-07-19 12:50:00,93.22,93.36,93.18,93.18,19270.0,92.1698,92.3083,92.1303,92.1303,19270.0
2024-07-19 12:55:00,93.14,93.36,93.14,93.33,7380.0,92.0907,92.3083,92.0907,92.2786,7380.0
2024-07-19 13:00:00,93.36,93.36,93.1,93.16,15400.0,92.3083,92.3083,92.0512,92.1105,15400.0
2024-07-19 13:05:00,93.09,93.11,92.86,92.97,92600.0,92.0413,92.0611,91.8139,91.9226,92600.0
2024-07-19 13:10:00,92.97,93.01,92.85,92.98,31260.0,91.9226,91.9622,91.804,91.9325,31260.0
2024-07-19 13:15:00,93.08,93.08,92.75,92.75,25550.0,92.0314,92.0314,91.7051,91.7051,25550.0
2024-07-19 13:20:00,92.75,92.76,92.48,92.63,67020.0,91.7051,91.715,91.4382,91.5865,67020.0
2024-07-19 13:25:00,92.72,92.88,92.56,92.71,51720.0,91.6755,91.8337,91.5173,91.6656,51720.0
2024-07-19 13:30:00,92.68,92.81,92.66,92.81,11250.0,91.6359,91.7645,91.6161,91.7645,11250.0
2024-07-19 13:35:00,92.66,92.91,92.62,92.83,72050.0,91.6161,91.8633,91.5766,91.7842,72050.0
2024-07-19 13:40:00,92.64,92.67,92.5,92.55,30430.0,91.5964,91.626,91.4579,91.5074,30430.0
2024-07-19 13:45:00,92.61,92.87,92.57,92.82,58800.0,91.5667,91.8238,91.5272,91.7743,58800.0
2024-07-19 13:50:00,92.82,92.85,92.62,92.62,56000.0,91.7743,91.804,91.5766,91.5766,56000.0
2024-07-19 13:55:00,92.6,92.82,92.56,92.76,53960.0,91.5568,91.7743,91.5173,91.715,53960.0
2024-07-19 14:00:00,92.74,92.82,92.69,92.71,16310.0,91.6952,91.7743,91.6458,91.6656,16310.0
2024-07-19 14:05:00,92.7,92.98,92.7,92.92,143130.0,91.6557,91.9325,91.6557,91.8732,143130.0
2024-07-19 14:10:00,92.87,92.99,92.69,92.69,73990.0,91.8238,91.9424,91.6458,91.6458,73990.0
2024-07-19 14:15:00,92.68,92.88,92.68,92.81,20090.0,91.6359,91.8337,91.6359,91.7645,20090.0
2024-07-19 14:20:00,92.55,92.55,92.32,92.41,75250.0,91.5074,91.5074,91.28,91.369,75250.0
2024-07-19 14:25:00,92.42,92.54,92.2,92.2,117710.0,91.3788,91.4975,91.1613,91.1613,117710.0
2024-07-19 14:30:00,92.24,92.36,92.11,92.28,98470.0,91.2009,91.3195,91.0723,91.2404,98470.0
2024-07-19 14:35:00,92.35,92.35,92.07,92.07,77050.0,91.3096,91.3096,91.0328,91.0328,77050.0
2024-07-19 14:40:00,92.07,92.19,92.05,92.13,86670.0,91.0328,91.1514,91.013,91.0921,86670.0
2024-07-19 14:45:00,92.13,92.22,92.07,92.11,78480.0,91.0921,91.1811,91.0328,91.0723,78480.0
2024-07-19 14:50:00,92.15,92.23,92.12,92.21,42510.0,91.1119,91.191,91.0822,91.1712,42510.0
2024-07-19 14:55:00,92.19,92.38,92.19,92.38,28310.0,91.1514,91.3393,91.1514,91.3393,28310.0
2024-07-19 15:00:00,92.38,92.59,92.32,92.59,128680.0,91.3393,91.5469,91.28,91.5469,128680.0
2024-07-19 15:05:00,92.56,92.63,92.45,92.47,32520.0,91.5173,91.5865,91.4085,91.4283,32520.0
2024-07-19 15:10:00,92.47,92.74,92.47,92.74,46720.0,91.4283,91.6952,91.4283,91.6952,46720.0
2024-07-19 15:15:00,92.85,92.85,92.45,92.61,84740.0,91.804,91.804,91.4085,91.5667,84740.0
2024-07-19 15:20:00,92.58,92.69,92.4,92.62,65430.0,91.537,91.6458,91.3591,91.5766,65430.0
2024-07-19 15:25:00,92.61,92.76,92.56,92.57,45830.0,91.5667,91.715,91.5173,91.5272,45830.0
2024-07-19 15:30:00,92.56,92.61,92.21,92.29,58000.0,91.5173,91.5667,91.1712,91.2503,58000.0
2024-07-19 15:35:00,92.29,92.3,92.11,92.11,59700.0,91.2503,91.2602,91.0723,91.0723,59700.0
2024-07-19 15:40:00,92.15,92.35,92.1,92.1,111640.0,91.1119,91.3096,91.0624,91.0624,111640.0
2024-07-19 15:45:00,92.14,92.17,91.83,91.95,96120.0,91.102,91.1317,90.7955,90.9141,96120.0
2024-07-19 15:50:00,91.89,92.01,91.77,91.87,156960.0,90.8548,90.9735,90.7362,90.835,156960.0
2024-07-19 15:55:00,91.81,91.83,91.55,91.71,465300.0,90.7757,90.7955,90.5186,90.6768,465300.0
2024-07-22 09:30:00,94.2,94.34,93.08,93.5,234540.0,93.1388,93.2772,92.0314,92.4467,234540.0
2024-07-22 09:35:00,93.5,94.61,93.44,94.29,259270.0,92.4467,93.5442,92.3874,93.2278,259270.0
2024-07-22 09:40:00,94.29,95.34,94.29,95.25,219280.0,93.2278,94.2659,93.2278,94.177,219280.0
2024-07-22 09:45:00,95.38,96.09,95.29,95.8,113210.0,94.3055,95.0075,94.2165,94.7208,113210.0
2024-07-22 09:50:00,95.88,96.0,95.43,95.94,82860.0,94.7999,94.9185,94.3549,94.8592,82860.0
2024-07-22 09:55:00,95.85,96.09,95.7,95.72,74350.0,94.7702,95.0075,94.6219,94.6417,74350.0
2024-07-22 10:00:00,95.91,96.09,95.63,95.99,40030.0,94.8295,95.0075,94.5527,94.9086,40030.0
2024-07-22 10:05:00,95.96,96.1,95.35,95.36,55200.0,94.879,95.0174,94.2758,94.2857,55200.0
2024-07-22 10:10:00,95.35,96.01,95.27,96.01,39760.0,94.2758,94.9284,94.1967,94.9284,39760.0
2024-07-22 10:15:00,95.91,96.04,95.38,95.58,54100.0,94.8295,94.9581,94.3055,94.5032,54100.0
2024-07-22 10:20:00,95.6,95.77,95.44,95.75,45030.0,94.523,94.6911,94.3648,94.6713,45030.0
2024-07-22 10:25:00,95.88,96.2,95.6,96.11,56560.0,94.7999,95.1163,94.523,95.0273,56560.0
2024-07-22 10:30:00,96.18,96.5,95.93,96.5,55700.0,95.0965,95.4129,94.8493,95.4129,55700.0
2024-07-22 10:35:00,96.5,96.76,96.32,96.76,104790.0,95.4129,95.67,95.2349,95.67,104790.0
2024-07-22 10:40:00,96.6,96.81,96.47,96.57,55980.0,95.5118,95.7194,95.3832,95.4821,55980.0
2024-07-22 10:45:00,96.5,96.63,96.41,96.43,38760.0,95.4129,95.5414,95.3239,95.3437,38760.0
2024-07-22 10:50:00,96.55,96.55,96.08,96.29,66820.0,95.4623,95.4623,94.9976,95.2052,66820.0
2024-07-22 10:55:00,96.47,96.5,96.09,96.17,58190.0,95.3832,95.4129,95.0075,95.0866,58190.0
2024-07-22 11:00:00,96.18,96.37,96.0,96.31,42240.0,95.0965,95.2843,94.9185,95.225,42240.0
2024-07-22 11:05:00,96.41,96.5,95.65,95.75,62690.0,95.3239,95.4129,94.5725,94.6713,62690.0
2024-07-22 11:10:00,95.86,96.09,95.62,96.0,39100.0,94.7801,95.0075,94.5428,94.9185,39100.0
2024-07-22 11:15:00,95.89,95.96,95.6,95.67,18500.0,94.8098,94.879,94.523,94.5922,18500.0
2024-07-22 11:20:00,95.75,95.79,95.36,95.36,17460.0,94.6713,94.7109,94.2857,94.2857,17460.0
2024-07-22 11:25:00,95.39,95.46,95.16,95.26,49020.0,94.3154,94.3846,94.088,94.1869,49020.0
2024-07-22 11:30:00,95.16,95.17,94.8,94.87,54000.0,94.088,94.0979,93.732,93.8012,54000.0
2024-07-22 11:35:00,94.82,95.16,94.82,95.08,13490.0,93.7518,94.088,93.7518,94.0089,13490.0
2024-07-22 11:40:00,95.19,95.3,95.06,95.3,11000.0,94.1176,94.2264,93.9891,94.2264,11000.0
2024-07-22 11:45:00,95.41,95.41,95.07,95.32,16000.0,94.3352,94.3352,93.999,94.2462,16000.0
2024-07-22 11:50:00,95.46,95.52,95.21,95.51,15000.0,94.3846,94.4439,94.1374,94.434,15000.0
2024-07-22 11:55:00,95.54,95.59,95.51,95.53,16270.0,94.4637,94.5131,94.434,94.4538,16270.0
2024-07-22 12:00:00,95.59,95.75,95.53,95.54,17000.0,94.5131,94.6713,94.4538,94.4637,17000.0
2024-07-22 12:05:00,95.48,95.75,95.48,95.75,30250.0,94.4044,94.6713,94.4044,94.6713,30250.0
2024-07-22 12:10:00,95.86,95.86,95.64,95.64,4500.0,94.7801,94.7801,94.5626,94.5626,4500.0
2024-07-22 12:15:00,95.69,95.73,95.51,95.62,9000.0,94.612,94.6516,94.434,94.5428,9000.0
2024-07-22 12:20:00,95.62,95.75,95.62,95.75,5230.0,94.5428,94.6713,94.5428,94.6713,5230.0
2024-07-22 12:25:00,95.77,95.77,95.58,95.75,20330.0,94.6911,94.6911,94.5032,94.6713,20330.0
2024-07-22 12:30:00,95.54,95.71,95.54,95.69,7000.0,94.4637,94.6318,94.4637,94.612,7000.0
2024-07-22 12:35:00,95.76,95.8,95.7,95.76,7160.0,94.6812,94.7208,94.6219,94.6812,7160.0
2024-07-22 12:40:00,95.69,95.73,95.65,95.65,17780.0,94.612,94.6516,94.5725,94.5725,17780.0
2024-07-22 12:45:00,95.7,95.8,95.6,95.78,21240.0,94.6219,94.7208,94.523,94.701,21240.0
2024-07-22 12:50:00,95.71,96.17,95.71,96.0,19630.0,94.6318,95.0866,94.6318,94.9185,19630.0
2024-07-22 12:55:00,96.2,96.3,96.03,96.16,22970.0,95.1163,95.2151,94.9482,95.0767,22970.0
2024-07-22 13:00:00,96.2,96.4,96.2,96.32,22940.0,95.1163,95.314,95.1163,95.2349,22940.0
2024-07-22 13:05:00,96.39,96.45,96.32,96.44,23720.0,95.3041,95.3634,95.2349,95.3536,23720.0
2024-07-22 13:10:00,96.5,96.5,96.28,96.4,20160.0,95.4129,95.4129,95.1954,95.314,20160.0
2024-07-22 13:15:00,96.47,96.52,96.33,96.33,27980.0,95.3832,95.4327,95.2448,95.2448,27980.0
2024-07-22 13:20:00,96.43,96.57,96.25,96.4,57400.0,95.3437,95.4821,95.1657,95.314,57400.0
2024-07-22 13:25:00,96.47,96.51,96.39,96.49,33000.0,95.3832,95.4228,95.3041,95.403,33000.0
2024-07-22 13:30:00,96.49,96.85,96.49,96.78,32910.0,95.403,95.7589,95.403,95.6897,32910.0
2024-07-22 13:35:00,96.69,96.75,96.52,96.75,28670.0,95.6007,95.6601,95.4327,95.6601,28670.0
2024-07-22 13:40:00,96.73,96.83,96.71,96.8,12500.0,95.6403,95.7392,95.6205,95.7095,12500.0
2024-07-22 13:45:00,96.87,96.87,96.61,96.69,22840.0,95.7787,95.7787,95.5216,95.6007,22840.0
2024-07-22 13:50:00,96.82,96.82,96.82,96.82,1210.0,95.7293,95.7293,95.7293,95.7293,1210.0
2024-07-22 13:55:00,96.78,96.78,96.55,96.63,20230.0,95.6897,95.6897,95.4623,95.5414,20230.0
2024-07-22 14:00:00,96.72,96.86,96.72,96.86,10380.0,95.6304,95.7688,95.6304,95.7688,10380.0
2024-07-22 14:05:00,96.81,96.98,96.63,96.98,44320.0,95.7194,95.8875,95.5414,95.8875,44320.0
2024-07-22 14:10:00,96.84,96.84,96.73,96.73,6000.0,95.7491,95.7491,95.6403,95.6403,6000.0
2024-07-22 14:15:00,96.8,96.82,96.66,96.82,14000.0,95.7095,95.7293,95.5711,95.7293,14000.0
2024-07-22 14:20:00,96.91,96.99,96.81,96.96,20350.0,95.8183,95.8974,95.7194,95.8677,20350.0
2024-07-22 14:25:00,96.96,96.96,96.73,96.81,13000.0,95.8677,95.8677,95.6403,95.7194,13000.0
2024-07-22 14:30:00,96.81,97.0,96.77,96.95,56470.0,95.7194,95.9072,95.6798,95.8578,56470.0
2024-07-22 14:35:00,96.93,97.23,96.86,97.09,67010.0,95.838,96.1347,95.7688,95.9962,67010.0
2024-07-22 14:40:00,97.07,97.15,96.93,97.04,24030.0,95.9765,96.0556,95.838,95.9468,24030.0
2024-07-22 14:45:00,97.14,97.23,97.09,97.23,21170.0,96.0457,96.1347,95.9962,96.1347,21170.0
2024-07-22 14:50:00,97.24,97.31,97.04,97.07,72420.0,96.1445,96.2138,95.9468,95.9765,72420.0
2024-07-22 14:55:00,97.11,97.11,97.0,97.07,24830.0,96.016,96.016,95.9072,95.9765,24830.0
2024-07-22 15:00:00,96.95,97.14,96.8,96.97,60700.0,95.8578,96.0457,95.7095,95.8776,60700.0
2024-07-22 15:05:00,97.11,97.28,97.11,97.14,27090.0,96.016,96.1841,96.016,96.0457,27090.0
2024-07-22 15:10:00,97.3,97.34,97.03,97.34,75020.0,96.2039,96.2434,95.9369,96.2434,75020.0
2024-07-22 15:15:00,97.34,97.49,97.2,97.33,131000.0,96.2434,96.3917,96.105,96.2335,131000.0
2024-07-22 15:20:00,97.26,97.5,97.24,97.36,93130.0,96.1643,96.4016,96.1445,96.2632,93130.0
2024-07-22 15:25:00,97.34,97.34,97.05,97.17,48900.0,96.2434,96.2434,95.9567,96.0753,48900.0
2024-07-22 15:30:00,97.18,97.27,97.1,97.19,78080.0,96.0852,96.1742,96.0061,96.0951,78080.0
2024-07-22 15:35:00,97.22,97.52,97.13,97.42,85270.0,96.1248,96.4214,96.0358,96.3225,85270.0
2024-07-22 15:40:00,97.48,97.79,97.48,97.69,68620.0,96.3818,96.6883,96.3818,96.5895,68620.0
2024-07-22 15:45:00,97.69,98.12,97.62,98.01,118180.0,96.5895,97.0146,96.5203,96.9059,118180.0
2024-07-22 15:50:00,98.0,98.0,97.59,97.65,224000.0,96.896,96.896,96.4906,96.5499,224000.0
2024-07-22 15:55:00,97.83,97.83,97.53,97.75,453770.0,96.7279,96.7279,96.4313,96.6488,453770.0
2024-07-23 09:30:00,96.36,97.66,96.36,97.32,155980.0,95.2745,96.5598,95.2745,96.2236,155980.0
2024-07-23 09:35:00,97.5,97.5,97.13,97.32,13000.0,96.4016,96.4016,96.0358,96.2236,13000.0
2024-07-23 09:40:00,97.66,97.73,97.33,97.43,18520.0,96.5598,96.629,96.2335,96.3324,18520.0
2024-07-23 09:45:00,97.4,97.4,96.72,97.04,35380.0,96.3027,96.3027,95.6304,95.9468,35380.0
2024-07-23 09:50:00,97.07,97.14,96.98,97.1,8030.0,95.9765,96.0457,95.8875,96.0061,8030.0
2024-07-23 09:55:00,97.14,97.27,97.0,97.27,9000.0,96.0457,96.1742,95.9072,96.1742,9000.0
2024-07-23 10:00:00,97.1,97.15,96.69,96.75,25140.0,96.0061,96.0556,95.6007,95.6601,25140.0
2024-07-23 10:05:00,96.5,97.17,96.5,96.92,21120.0,95.4129,96.0753,95.4129,95.8282,21120.0
2024-07-23 10:10:00,97.13,97.13,96.59,96.69,29850.0,96.0358,96.0358,95.5019,95.6007,29850.0
2024-07-23 10:15:00,96.76,96.76,96.58,96.67,14970.0,95.67,95.67,95.492,95.581,14970.0
2024-07-23 10:20:00,96.61,96.99,96.59,96.73,20040.0,95.5216,95.8974,95.5019,95.6403,20040.0
2024-07-23 10:25:00,96.69,96.77,96.65,96.73,7130.0,95.6007,95.6798,95.5612,95.6403,7130.0
2024-07-23 10:30:00,96.64,96.65,96.38,96.42,19660.0,95.5513,95.5612,95.2942,95.3338,19660.0
2024-07-23 10:35:00,96.52,96.7,96.41,96.45,13160.0,95.4327,95.6106,95.3239,95.3634,13160.0
2024-07-23 10:40:00,96.53,96.63,96.34,96.44,29010.0,95.4425,95.5414,95.2547,95.3536,29010.0
2024-07-23 10:45:00,96.29,96.34,96.13,96.25,82790.0,95.2052,95.2547,95.0471,95.1657,82790.0
2024-07-23 10:50:00,96.14,96.35,96.14,96.23,24180.0,95.0569,95.2646,95.0569,95.1459,24180.0
2024-07-23 10:55:00,96.42,96.6,96.42,96.59,27910.0,95.3338,95.5118,95.3338,95.5019,27910.0
2024-07-23 11:00:00,96.51,96.54,96.26,96.32,18000.0,95.4228,95.4524,95.1756,95.2349,18000.0
2024-07-23 11:05:00,96.31,96.36,96.17,96.36,12330.0,95.225,95.2745,95.0866,95.2745,12330.0
2024-07-23 11:10:00,96.44,97.0,96.34,97.0,31810.0,95.3536,95.9072,95.2547,95.9072,31810.0
2024-07-23 11:15:00,96.93,97.14,96.91,97.08,20140.0,95.838,96.0457,95.8183,95.9863,20140.0
2024-07-23 11:20:00,96.97,97.04,96.67,96.9,29460.0,95.8776,95.9468,95.581,95.8084,29460.0
2024-07-23 11:25:00,96.78,96.86,96.3,96.4,12000.0,95.6897,95.7688,95.2151,95.314,12000.0
2024-07-23 11:30:00,96.38,96.4,96.22,96.29,27850.0,95.2942,95.314,95.136,95.2052,27850.0
2024-07-23 11:35:00,96.37,96.39,96.18,96.39,9500.0,95.2843,95.3041,95.0965,95.3041,9500.0
2024-07-23 11:40:00,96.24,96.31,96.24,96.26,18710.0,95.1558,95.225,95.1558,95.1756,18710.0
2024-07-23 11:45:00,96.3,96.33,96.18,96.28,18440.0,95.2151,95.2448,95.0965,95.1954,18440.0
2024-07-23 11:50:00,96.22,96.23,96.07,96.1,16000.0,95.136,95.1459,94.9877,95.0174,16000.0
2024-07-23 11:55:00,96.1,96.17,96.09,96.16,25320.0,95.0174,95.0866,95.0075,95.0767,25320.0
2024-07-23 12:00:00,96.13,96.4,96.1,96.4,39050.0,95.0471,95.314,95.0174,95.314,39050.0
2024-07-23 12:05:00,96.5,96.6,96.36,96.6,10120.0,95.4129,95.5118,95.2745,95.5118,10120.0
2024-07-23 12:10:00,96.5,96.64,96.48,96.61,11020.0,95.4129,95.5513,95.3931,95.5216,11020.0
2024-07-23 12:15:00,96.53,96.58,96.38,96.38,6550.0,95.4425,95.492,95.2942,95.2942,6550.0
2024-07-23 12:20:00,96.46,96.5,96.03,96.03,24330.0,95.3733,95.4129,94.9482,94.9482,24330.0
2024-07-23 12:25:00,96.03,96.15,95.97,96.08,38710.0,94.9482,95.0668,94.8889,94.9976,38710.0
2024-07-23 12:30:00,95.99,96.1,95.99,96.05,6950.0,94.9086,95.0174,94.9086,94.968,6950.0
2024-07-23 12:35:00,96.04,96.12,95.91,95.96,21880.0,94.9581,95.0372,94.8295,94.879,21880.0
2024-07-23 12:40:00,96.07,96.07,96.06,96.06,4530.0,94.9877,94.9877,94.9778,94.9778,4530.0
2024-07-23 12:45:00,96.11,96.15,96.03,96.15,5000.0,95.0273,95.0668,94.9482,95.0668,5000.0
2024-07-23 12:50:00,95.99,96.07,95.84,96.07,20270.0,94.9086,94.9877,94.7603,94.9877,20270.0
2024-07-23 12:55:00,95.99,96.1,95.85,96.1,10040.0,94.9086,95.0174,94.7702,95.0174,10040.0
2024-07-23 13:00:00,95.97,96.1,95.93,95.93,4170.0,94.8889,95.0174,94.8493,94.8493,4170.0
2024-07-23 13:05:00,95.8,95.8,95.78,95.78,9030.0,94.7208,94.7208,94.701,94.701,9030.0
2024-07-23 13:10:00,95.76,95.88,95.64,95.88,22920.0,94.6812,94.7999,94.5626,94.7999,22920.0
2024-07-23 13:15:00,95.79,95.8,95.62,95.62,12340.0,94.7109,94.7208,94.5428,94.5428,12340.0
2024-07-23 13:20:00,95.6,95.98,95.6,95.92,13100.0,94.523,94.8987,94.523,94.8394,13100.0
2024-07-23 13:25:00,95.97,96.06,95.92,95.98,25820.0,94.8889,94.9778,94.8394,94.8987,25820.0
2024-07-23 13:30:00,95.95,96.12,95.87,96.12,17050.0,94.8691,95.0372,94.79,95.0372,17050.0
2024-07-23 13:35:00,96.1,96.1,96.03,96.1,11700.0,95.0174,95.0174,94.9482,95.0174,11700.0
2024-07-23 13:40:00,96.1,96.18,96.09,96.18,13910.0,95.0174,95.0965,95.0075,95.0965,13910.0
2024-07-23 13:45:00,96.18,96.3,96.13,96.13,14620.0,95.0965,95.2151,95.0471,95.0471,14620.0
2024-07-23 13:50:00,96.12,96.23,96.12,96.23,13200.0,95.0372,95.1459,95.0372,95.1459,13200.0
2024-07-23 13:55:00,96.28,96.45,96.2,96.27,25270.0,95.1954,95.3634,95.1163,95.1855,25270.0
2024-07-23 14:00:00,96.44,96.44,96.39,96.39,14000.0,95.3536,95.3536,95.3041,95.3041,14000.0
2024-07-23 14:05:00,96.37,96.48,96.35,96.48,8000.0,95.2843,95.3931,95.2646,95.3931,8000.0
2024-07-23 14:10:00,96.48,96.5,96.43,96.5,9000.0,95.3931,95.4129,95.3437,95.4129,9000.0
2024-07-23 14:15:00,96.48,96.49,96.38,96.4,10660.0,95.3931,95.403,95.2942,95.314,10660.0
2024-07-23 14:20:00,96.4,96.42,96.33,96.33,10140.0,95.314,95.3338,95.2448,95.2448,10140.0
2024-07-23 14:25:00,96.33,96.33,96.05,96.1,25970.0,95.2448,95.2448,94.968,95.0174,25970.0
2024-07-23 14:30:00,96.11,96.25,96.11,96.21,19000.0,95.0273,95.1657,95.0273,95.1261,19000.0
2024-07-23 14:35:00,96.22,96.42,96.22,96.35,21790.0,95.136,95.3338,95.136,95.2646,21790.0
2024-07-23 14:40:00,96.3,96.3,96.21,96.22,13030.0,95.2151,95.2151,95.1261,95.136,13030.0
2024-07-23 14:45:00,96.26,96.28,96.26,96.28,4230.0,95.1756,95.1954,95.1756,95.1954,4230.0
2024-07-23 14:50:00,96.29,96.35,96.28,96.3,20080.0,95.2052,95.2646,95.1954,95.2151,20080.0
2024-07-23 14:55:00,96.31,96.47,96.31,96.47,9010.0,95.225,95.3832,95.225,95.3832,9010.0
2024-07-23 15:00:00,96.47,96.64,96.47,96.5,23550.0,95.3832,95.5513,95.3832,95.4129,23550.0
2024-07-23 15:05:00,96.48,96.52,96.48,96.49,5000.0,95.3931,95.4327,95.3931,95.403,5000.0
2024-07-23 15:10:00,96.5,96.59,96.48,96.55,11090.0,95.4129,95.5019,95.3931,95.4623,11090.0
2024-07-23 15:15:00,96.52,96.52,96.38,96.5,16100.0,95.4327,95.4327,95.2942,95.4129,16100.0
2024-07-23 15:20:00,96.6,96.74,96.6,96.68,5000.0,95.5118,95.6502,95.5118,95.5909,5000.0
2024-07-23 15:25:00,96.69,96.69,96.5,96.5,22010.0,95.6007,95.6007,95.4129,95.4129,22010.0
2024-07-23 15:30:00,96.38,96.38,96.3,96.36,4000.0,95.2942,95.2942,95.2151,95.2745,4000.0
2024-07-23 15:35:00,96.36,96.42,96.33,96.33,16810.0,95.2745,95.3338,95.2448,95.2448,16810.0
2024-07-23 15:40:00,96.36,96.39,96.06,96.07,22040.0,95.2745,95.3041,94.9778,94.9877,22040.0
2024-07-23 15:45:00,96.11,96.19,96.0,96.08,36990.0,95.0273,95.1064,94.9185,94.9976,36990.0
2024-07-23 15:50:00,96.1,96.35,95.83,95.86,82890.0,95.0174,95.2646,94.7504,94.7801,82890.0
2024-07-23 15:55:00,95.92,96.15,95.86,96.02,98600.0,94.8394,95.0668,94.7801,94.9383,98600.0
2024-07-24 09:30:00,95.0,95.22,94.55,94.94,121760.0,93.9298,94.1473,93.4848,93.8705,121760.0
2024-07-24 09:35:00,94.86,94.86,94.31,94.31,86280.0,93.7914,93.7914,93.2476,93.2476,86280.0
2024-07-24 09:40:00,94.26,94.53,93.78,93.83,62490.0,93.1981,93.4651,92.7235,92.773,62490.0
2024-07-24 09:45:00,94.27,94.39,93.88,94.34,51880.0,93.208,93.3267,92.8224,93.2772,51880.0
2024-07-24 09:50:00,94.24,94.36,93.77,93.97,34790.0,93.1783,93.297,92.7136,92.9114,34790.0
2024-07-24 09:55:00,93.9,94.0,93.65,93.77,32760.0,92.8422,92.941,92.595,92.7136,32760.0
2024-07-24 10:00:00,93.76,93.91,93.51,93.51,66070.0,92.7037,92.8521,92.4566,92.4566,66070.0
2024-07-24 10:05:00,93.52,93.66,93.43,93.62,38930.0,92.4665,92.6049,92.3775,92.5653,38930.0
2024-07-24 10:10:00,93.69,93.76,93.14,93.29,75360.0,92.6345,92.7037,92.0907,92.239,75360.0
2024-07-24 10:15:00,93.29,93.44,93.15,93.43,40650.0,92.239,92.3874,92.1006,92.3775,40650.0
2024-07-24 10:20:00,93.45,93.76,93.38,93.76,38550.0,92.3972,92.7037,92.328,92.7037,38550.0
2024-07-24 10:25:00,93.76,93.89,93.68,93.89,39080.0,92.7037,92.8323,92.6247,92.8323,39080.0
2024-07-24 10:30:00,93.86,94.21,93.8,93.86,39100.0,92.8026,93.1487,92.7433,92.8026,39100.0
2024-07-24 10:35:00,93.84,93.9,93.64,93.64,25040.0,92.7828,92.8422,92.5851,92.5851,25040.0
2024-07-24 10:40:00,93.59,93.61,93.47,93.56,19030.0,92.5357,92.5554,92.417,92.506,19030.0
2024-07-24 10:45:00,93.57,93.57,93.2,93.32,52180.0,92.5159,92.5159,92.1501,92.2687,52180.0
2024-07-24 10:50:00,93.27,93.27,92.95,93.06,49460.0,92.2193,92.2193,91.9029,92.0116,49460.0
2024-07-24 10:55:00,93.14,93.34,93.14,93.31,14990.0,92.0907,92.2885,92.0907,92.2588,14990.0
2024-07-24 11:00:00,93.41,93.41,93.24,93.24,7060.0,92.3577,92.3577,92.1896,92.1896,7060.0
2024-07-24 11:05:00,93.16,93.21,93.08,93.2,11230.0,92.1105,92.1599,92.0314,92.1501,11230.0
2024-07-24 11:10:00,93.22,93.22,92.92,92.92,13960.0,92.1698,92.1698,91.8732,91.8732,13960.0
2024-07-24 11:15:00,92.87,92.87,92.69,92.86,21930.0,91.8238,91.8238,91.6458,91.8139,21930.0
2024-07-24 11:20:00,92.92,92.92,92.6,92.6,15820.0,91.8732,91.8732,91.5568,91.5568,15820.0
2024-07-24 11:25:00,92.55,92.9,92.55,92.9,25240.0,91.5074,91.8534,91.5074,91.8534,25240.0
2024-07-24 11:30:00,92.92,93.04,92.89,92.93,46470.0,91.8732,91.9919,91.8436,91.8831,46470.0
2024-07-24 11:35:00,92.91,93.28,92.91,93.1,80950.0,91.8633,92.2292,91.8633,92.0512,80950.0
2024-07-24 11:40:00,93.01,93.09,92.73,92.73,18290.0,91.9622,92.0413,91.6854,91.6854,18290.0
2024-07-24 11:45:00,92.64,92.86,92.53,92.74,31860.0,91.5964,91.8139,91.4876,91.6952,31860.0
2024-07-24 11:50:00,92.74,92.91,92.7,92.86,154720.0,91.6952,91.8633,91.6557,91.8139,154720.0
2024-07-24 11:55:00,92.82,92.82,92.43,92.53,33600.0,91.7743,91.7743,91.3887,91.4876,33600.0
2024-07-24 12:00:00,92.5,92.54,92.16,92.54,38020.0,91.4579,91.4975,91.1218,91.4975,38020.0
2024-07-24 12:05:00,92.45,92.47,92.33,92.43,10000.0,91.4085,91.4283,91.2899,91.3887,10000.0
2024-07-24 12:10:00,92.58,92.74,92.44,92.61,7000.0,91.537,91.6952,91.3986,91.5667,7000.0
2024-07-24 12:15:00,92.67,92.83,92.56,92.56,13050.0,91.626,91.7842,91.5173,91.5173,13050.0
2024-07-24 12:20:00,92.64,92.74,92.59,92.59,21550.0,91.5964,91.6952,91.5469,91.5469,21550.0
2024-07-24 12:25:00,92.52,92.55,92.3,92.3,8000.0,91.4777,91.5074,91.2602,91.2602,8000.0
2024-07-24 12:30:00,92.3,92.43,92.24,92.35,13000.0,91.2602,91.3887,91.2009,91.3096,13000.0
2024-07-24 12:35:00,92.44,92.44,92.23,92.37,28510.0,91.3986,91.3986,91.191,91.3294,28510.0
2024-07-24 12:40:00,92.36,92.39,92.16,92.23,25720.0,91.3195,91.3492,91.1218,91.191,25720.0
2024-07-24 12:45:00,92.22,92.42,92.09,92.27,20350.0,91.1811,91.3788,91.0526,91.2305,20350.0
2024-07-24 12:50:00,92.23,92.44,92.23,92.4,33500.0,91.191,91.3986,91.191,91.3591,33500.0
2024-07-24 12:55:00,92.39,92.44,92.31,92.31,10410.0,91.3492,91.3986,91.2701,91.2701,10410.0
2024-07-24 13:00:00,92.34,92.34,92.17,92.23,12340.0,91.2997,91.2997,91.1317,91.191,12340.0
2024-07-24 13:05:00,92.22,92.53,92.15,92.42,13800.0,91.1811,91.4876,91.1119,91.3788,13800.0
2024-07-24 13:10:00,92.33,92.59,92.29,92.47,23790.0,91.2899,91.5469,91.2503,91.4283,23790.0
2024-07-24 13:15:00,92.5,92.64,92.44,92.64,16580.0,91.4579,91.5964,91.3986,91.5964,16580.0
2024-07-24 13:20:00,92.61,92.84,92.39,92.4,34390.0,91.5667,91.7941,91.3492,91.3591,34390.0
2024-07-24 13:25:00,92.41,92.58,92.41,92.46,10410.0,91.369,91.537,91.369,91.4184,10410.0
2024-07-24 13:30:00,92.41,92.46,92.21,92.44,29600.0,91.369,91.4184,91.1712,91.3986,29600.0
2024-07-24 13:35:00,92.37,92.58,92.36,92.55,11000.0,91.3294,91.537,91.3195,91.5074,11000.0
2024-07-24 13:40:00,92.58,92.7,92.58,92.7,35400.0,91.537,91.6557,91.537,91.6557,35400.0
2024-07-24 13:45:00,92.62,92.7,92.44,92.49,21000.0,91.5766,91.6557,91.3986,91.4481,21000.0
2024-07-24 13:50:00,92.48,92.53,92.45,92.45,8010.0,91.4382,91.4876,91.4085,91.4085,8010.0
2024-07-24 13:55:00,92.49,92.49,92.38,92.38,6000.0,91.4481,91.4481,91.3393,91.3393,6000.0
2024-07-24 14:00:00,92.43,92.43,92.3,92.37,17250.0,91.3887,91.3887,91.2602,91.3294,17250.0
2024-07-24 14:05:00,92.37,92.54,92.37,92.43,15160.0,91.3294,91.4975,91.3294,91.3887,15160.0
2024-07-24 14:10:00,92.5,92.63,92.42,92.63,16310.0,91.4579,91.5865,91.3788,91.5865,16310.0
2024-07-24 14:15:00,92.48,92.56,92.27,92.46,10640.0,91.4382,91.5173,91.2305,91.4184,10640.0
2024-07-24 14:20:00,92.33,92.41,92.18,92.26,35790.0,91.2899,91.369,91.1415,91.2206,35790.0
2024-07-24 14:25:00,92.23,92.38,92.23,92.29,40560.0,91.191,91.3393,91.191,91.2503,40560.0
2024-07-24 14:30:00,92.31,92.31,92.16,92.21,34770.0,91.2701,91.2701,91.1218,91.1712,34770.0
2024-07-24 14:35:00,92.28,92.34,92.19,92.33,27160.0,91.2404,91.2997,91.1514,91.2899,27160.0
2024-07-24 14:40:00,92.41,92.41,92.14,92.3,24060.0,91.369,91.369,91.102,91.2602,24060.0
2024-07-24 14:45:00,92.32,92.39,92.05,92.26,35040.0,91.28,91.3492,91.013,91.2206,35040.0
2024-07-24 14:50:00,92.19,92.25,92.11,92.18,18440.0,91.1514,91.2108,91.0723,91.1415,18440.0
2024-07-24 14:55:00,92.23,92.49,92.23,92.33,54600.0,91.191,91.4481,91.191,91.2899,54600.0
2024-07-24 15:00:00,92.31,92.31,92.13,92.17,16250.0,91.2701,91.2701,91.0921,91.1317,16250.0
2024-07-24 15:05:00,92.22,92.22,91.91,91.96,36020.0,91.1811,91.1811,90.8746,90.924,36020.0
2024-07-24 15:10:00,92.13,92.13,91.91,92.06,34990.0,91.0921,91.0921,90.8746,91.0229,34990.0
2024-07-24 15:15:00,92.06,92.15,91.98,92.05,21280.0,91.0229,91.1119,90.9438,91.013,21280.0
2024-07-24 15:20:00,92.11,92.14,91.87,92.08,33530.0,91.0723,91.102,90.835,91.0427,33530.0
2024-07-24 15:25:00,92.01,92.05,91.72,91.85,34880.0,90.9735,91.013,90.6867,90.8153,34880.0
2024-07-24 15:30:00,91.73,92.22,91.66,92.22,38890.0,90.6966,91.1811,90.6274,91.1811,38890.0
2024-07-24 15:35:00,92.1,92.41,92.09,92.34,53310.0,91.0624,91.369,91.0526,91.2997,53310.0
2024-07-24 15:40:00,92.34,92.67,92.34,92.41,57840.0,91.2997,91.626,91.2997,91.369,57840.0
2024-07-24 15:45:00,92.39,92.64,92.28,92.49,124640.0,91.3492,91.5964,91.2404,91.4481,124640.0
2024-07-24 15:50:00,92.5,92.5,91.26,91.35,217890.0,91.4579,91.4579,90.2319,90.3209,217890.0
2024-07-24 15:55:00,91.1,91.38,90.88,90.97,1141500.0,90.0737,90.3506,89.8562,89.9452,1141500.0
2024-07-25 09:30:00,91.06,91.23,89.93,90.88,463280.0,90.0342,90.2023,88.9169,89.8562,463280.0
2024-07-25 09:35:00,90.82,91.11,90.17,91.0,90940.0,89.7969,90.0836,89.1542,89.9748,90940.0
2024-07-25 09:40:00,90.92,91.24,90.51,90.67,188610.0,89.8957,90.2121,89.4904,89.6486,188610.0
2024-07-25 09:45:00,90.67,90.88,89.92,90.32,110200.0,89.6486,89.8562,88.907,89.3025,110200.0
2024-07-25 09:50:00,90.54,90.67,90.0,90.0,68950.0,89.52,89.6486,88.9861,88.9861,68950.0
2024-07-25 09:55:00,90.15,90.23,89.6,89.85,111050.0,89.1344,89.2135,88.5906,88.8378,111050.0
2024-07-25 10:00:00,89.8,89.97,89.62,89.87,98900.0,88.7884,88.9564,88.6104,88.8576,98900.0
2024-07-25 10:05:00,89.88,90.14,89.3,89.43,124540.0,88.8675,89.1245,88.294,88.4225,124540.0
2024-07-25 10:10:00,89.38,89.47,88.86,89.17,158320.0,88.3731,88.4621,87.859,88.1655,158320.0
2024-07-25 10:15:00,89.27,90.0,89.27,89.6,98570.0,88.2643,88.9861,88.2643,88.5906,98570.0
2024-07-25 10:20:00,89.53,89.8,89.32,89.71,190410.0,88.5214,88.7884,88.3138,88.6994,190410.0
2024-07-25 10:25:00,89.68,90.0,89.49,89.91,144230.0,88.6697,88.9861,88.4819,88.8971,144230.0
2024-07-25 10:30:00,89.86,90.16,89.73,90.07,202110.0,88.8477,89.1443,88.7191,89.0553,202110.0
2024-07-25 10:35:00,90.11,90.34,89.9,90.14,286110.0,89.0949,89.3223,88.8872,89.1245,286110.0
2024-07-25 10:40:00,90.14,90.36,89.81,90.33,162760.0,89.1245,89.3421,88.7982,89.3124,162760.0
2024-07-25 10:45:00,90.35,90.53,90.19,90.37,208140.0,89.3322,89.5101,89.174,89.3519,208140.0
2024-07-25 10:50:00,90.45,91.0,90.39,90.8,237930.0,89.431,89.9748,89.3717,89.7771,237930.0
2024-07-25 10:55:00,90.84,90.96,90.5,90.94,75280.0,89.8166,89.9353,89.4805,89.9155,75280.0
2024-07-25 11:00:00,90.76,90.81,90.09,90.15,73720.0,89.7375,89.787,89.0751,89.1344,73720.0
2024-07-25 11:05:00,89.97,90.21,89.82,90.21,18660.0,88.9564,89.1937,88.8081,89.1937,18660.0
2024-07-25 11:10:00,90.31,90.79,90.21,90.79,34030.0,89.2926,89.7672,89.1937,89.7672,34030.0
2024-07-25 11:15:00,90.87,90.97,90.7,90.74,171440.0,89.8463,89.9452,89.6782,89.7178,171440.0
2024-07-25 11:20:00,90.6,90.6,90.1,90.3,81150.0,89.5793,89.5793,89.085,89.2827,81150.0
2024-07-25 11:25:00,90.42,90.42,90.11,90.2,41230.0,89.4014,89.4014,89.0949,89.1839,41230.0
2024-07-25 11:30:00,90.2,90.46,90.1,90.31,28240.0,89.1839,89.4409,89.085,89.2926,28240.0
2024-07-25 11:35:00,90.38,90.44,90.28,90.36,69160.0,89.3618,89.4212,89.263,89.3421,69160.0
2024-07-25 11:40:00,90.4,90.47,89.86,89.99,25520.0,89.3816,89.4508,88.8477,88.9762,25520.0
2024-07-25 11:45:00,90.22,90.22,90.03,90.03,16510.0,89.2036,89.2036,89.0158,89.0158,16510.0
2024-07-25 11:50:00,89.99,90.36,89.99,90.29,22350.0,88.9762,89.3421,88.9762,89.2728,22350.0
2024-07-25 11:55:00,90.29,90.36,90.16,90.36,34990.0,89.2728,89.3421,89.1443,89.3421,34990.0
2024-07-25 12:00:00,90.63,91.02,90.5,91.02,42080.0,89.609,89.9946,89.4805,89.9946,42080.0
2024-07-25 12:05:00,91.02,91.09,90.41,90.52,139250.0,89.9946,90.0638,89.3915,89.5002,139250.0
2024-07-25 12:10:00,90.68,90.9,90.47,90.89,32560.0,89.6584,89.876,89.4508,89.8661,32560.0
2024-07-25 12:15:00,90.92,91.09,90.76,91.09,22360.0,89.8957,90.0638,89.7375,90.0638,22360.0
2024-07-25 12:20:00,91.0,91.44,90.86,91.3,171990.0,89.9748,90.4099,89.8364,90.2715,171990.0
2024-07-25 12:25:00,91.33,91.67,91.1,91.45,29060.0,90.3011,90.6373,90.0737,90.4198,29060.0
2024-07-25 12:30:00,91.56,91.64,91.16,91.48,234160.0,90.5285,90.6076,90.133,90.4494,234160.0
2024-07-25 12:35:00,91.51,91.56,91.0,91.32,230400.0,90.4791,90.5285,89.9748,90.2912,230400.0
2024-07-25 12:40:00,91.33,91.62,91.0,91.28,351500.0,90.3011,90.5879,89.9748,90.2517,351500.0
2024-07-25 12:45:00,91.15,91.41,90.93,91.08,127160.0,90.1232,90.3802,89.9056,90.0539,127160.0
2024-07-25 12:50:00,91.25,91.28,90.93,91.02,60430.0,90.222,90.2517,89.9056,89.9946,60430.0
2024-07-25 12:55:00,91.08,91.26,90.95,91.2,49520.0,90.0539,90.2319,89.9254,90.1726,49520.0
2024-07-25 13:00:00,91.21,91.68,91.14,91.51,27820.0,90.1825,90.6472,90.1133,90.4791,27820.0
2024-07-25 13:05:00,91.45,91.65,91.33,91.63,83100.0,90.4198,90.6175,90.3011,90.5977,83100.0
2024-07-25 13:10:00,91.66,91.77,91.0,91.0,110890.0,90.6274,90.7362,89.9748,89.9748,110890.0
2024-07-25 13:15:00,91.0,91.01,90.76,90.87,31760.0,89.9748,89.9847,89.7375,89.8463,31760.0
2024-07-25 13:20:00,90.87,90.9,90.53,90.53,25860.0,89.8463,89.876,89.5101,89.5101,25860.0
2024-07-25 13:25:00,90.62,90.7,90.37,90.48,62440.0,89.5991,89.6782,89.3519,89.4607,62440.0
2024-07-25 13:30:00,90.47,90.52,90.28,90.4,35230.0,89.4508,89.5002,89.263,89.3816,35230.0
2024-07-25 13:35:00,90.39,90.6,90.34,90.6,23000.0,89.3717,89.5793,89.3223,89.5793,23000.0
2024-07-25 13:40:00,90.58,90.75,90.49,90.49,56440.0,89.5596,89.7277,89.4706,89.4706,56440.0
2024-07-25 13:45:00,90.42,90.52,90.32,90.51,54980.0,89.4014,89.5002,89.3025,89.4904,54980.0
2024-07-25 13:50:00,90.46,90.54,90.44,90.48,23000.0,89.4409,89.52,89.4212,89.4607,23000.0
2024-07-25 13:55:00,90.42,90.74,90.4,90.65,72200.0,89.4014,89.7178,89.3816,89.6288,72200.0
2024-07-25 14:00:00,90.63,90.7,90.47,90.47,35050.0,89.609,89.6782,89.4508,89.4508,35050.0
2024-07-25 14:05:00,90.58,90.58,90.35,90.36,59050.0,89.5596,89.5596,89.3322,89.3421,59050.0
2024-07-25 14:10:00,90.33,90.48,90.24,90.3,45480.0,89.3124,89.4607,89.2234,89.2827,45480.0
2024-07-25 14:15:00,90.29,90.36,90.26,90.3,33720.0,89.2728,89.3421,89.2432,89.2827,33720.0
2024-07-25 14:20:00,90.3,90.33,90.15,90.15,28670.0,89.2827,89.3124,89.1344,89.1344,28670.0
2024-07-25 14:25:00,90.14,90.33,90.14,90.21,21000.0,89.1245,89.3124,89.1245,89.1937,21000.0
2024-07-25 14:30:00,90.24,90.44,90.24,90.39,58540.0,89.2234,89.4212,89.2234,89.3717,58540.0
2024-07-25 14:35:00,90.39,90.39,90.05,90.17,43260.0,89.3717,89.3717,89.0355,89.1542,43260.0
2024-07-25 14:40:00,90.22,90.22,89.83,89.94,99790.0,89.2036,89.2036,88.818,88.9268,99790.0
2024-07-25 14:45:00,89.92,89.94,89.51,89.51,54050.0,88.907,88.9268,88.5016,88.5016,54050.0
2024-07-25 14:50:00,89.55,89.83,89.52,89.52,74280.0,88.5412,88.818,88.5115,88.5115,74280.0
2024-07-25 14:55:00,89.6,89.65,89.42,89.5,85000.0,88.5906,88.6401,88.4126,88.4917,85000.0
2024-07-25 15:00:00,89.56,89.8,89.56,89.67,39130.0,88.5511,88.7884,88.5511,88.6598,39130.0
2024-07-25 15:05:00,89.71,89.91,89.6,89.63,127940.0,88.6994,88.8971,88.5906,88.6203,127940.0
2024-07-25 15:10:00,89.58,89.7,89.5,89.59,88130.0,88.5708,88.6895,88.4917,88.5807,88130.0
2024-07-25 15:15:00,89.6,89.7,89.49,89.69,44130.0,88.5906,88.6895,88.4819,88.6796,44130.0
2024-07-25 15:20:00,89.62,90.1,89.62,89.7,623330.0,88.6104,89.085,88.6104,88.6895,623330.0
2024-07-25 15:25:00,89.8,90.04,89.72,89.83,130110.0,88.7884,89.0257,88.7093,88.818,130110.0
2024-07-25 15:30:00,89.85,89.88,89.62,89.7,223280.0,88.8378,88.8675,88.6104,88.6895,223280.0
2024-07-25 15:35:00,89.71,89.73,89.3,89.43,143120.0,88.6994,88.7191,88.294,88.4225,143120.0
2024-07-25 15:40:00,89.41,89.52,89.12,89.21,134590.0,88.4028,88.5115,88.116,88.205,134590.0
2024-07-25 15:45:00,89.19,89.35,88.92,89.02,136210.0,88.1852,88.3434,87.9183,88.0171,136210.0
2024-07-25 15:50:00,88.91,88.95,88.31,88.31,166970.0,87.9084,87.9479,87.3151,87.3151,166970.0
2024-07-25 15:55:00,88.26,88.56,88.2,88.51,374100.0,87.2657,87.5623,87.2064,87.5129,374100.0
2024-07-26 09:30:00,90.81,90.81,89.75,90.03,229480.0,89.787,89.787,88.7389,89.0158,229480.0
2024-07-26 09:35:00,90.15,90.37,89.74,90.0,62610.0,89.1344,89.3519,88.729,88.9861,62610.0
2024-07-26 09:40:00,90.15,90.15,89.36,89.77,83840.0,89.1344,89.1344,88.3533,88.7587,83840.0
2024-07-26 09:45:00,89.89,89.9,89.0,89.0,45060.0,88.8773,88.8872,87.9974,87.9974,45060.0
2024-07-26 09:50:00,88.99,89.34,88.92,89.16,28730.0,87.9875,88.3335,87.9183,88.1556,28730.0
2024-07-26 09:55:00,89.24,89.91,89.18,89.89,33990.0,88.2347,88.8971,88.1753,88.8773,33990.0
2024-07-26 10:00:00,89.79,90.15,89.5,89.56,69560.0,88.7785,89.1344,88.4917,88.5511,69560.0
2024-07-26 10:05:00,89.62,89.62,89.01,89.61,53080.0,88.6104,88.6104,88.0073,88.6005,53080.0
2024-07-26 10:10:00,89.25,89.92,89.25,89.84,100870.0,88.2446,88.907,88.2446,88.8279,100870.0
2024-07-26 10:15:00,89.82,89.99,89.64,89.76,32370.0,88.8081,88.9762,88.6302,88.7488,32370.0
2024-07-26 10:20:00,89.99,90.18,89.86,90.12,132140.0,88.9762,89.1641,88.8477,89.1048,132140.0
2024-07-26 10:25:00,90.1,90.36,89.75,89.75,211880.0,89.085,89.3421,88.7389,88.7389,211880.0
2024-07-26 10:30:00,89.75,89.97,89.23,89.48,43880.0,88.7389,88.9564,88.2248,88.472,43880.0
2024-07-26 10:35:00,89.48,89.84,89.48,89.61,16810.0,88.472,88.8279,88.472,88.6005,16810.0
2024-07-26 10:40:00,89.54,89.9,89.54,89.71,17270.0,88.5313,88.8872,88.5313,88.6994,17270.0
2024-07-26 10:45:00,89.57,89.89,89.53,89.82,38900.0,88.561,88.8773,88.5214,88.8081,38900.0
2024-07-26 10:50:00,89.79,89.87,89.76,89.76,8500.0,88.7785,88.8576,88.7488,88.7488,8500.0
2024-07-26 10:55:00,89.77,90.0,89.66,89.96,49960.0,88.7587,88.9861,88.6499,88.9466,49960.0
2024-07-26 11:00:00,89.9,90.0,89.82,89.87,24000.0,88.8872,88.9861,88.8081,88.8576,24000.0
2024-07-26 11:05:00,89.99,90.2,89.96,90.2,38610.0,88.9762,89.1839,88.9466,89.1839,38610.0
2024-07-26 11:10:00,90.11,90.11,89.95,90.0,54680.0,89.0949,89.0949,88.9367,88.9861,54680.0
2024-07-26 11:15:00,89.91,89.91,89.7,89.7,12360.0,88.8971,88.8971,88.6895,88.6895,12360.0
2024-07-26 11:20:00,89.65,89.79,89.64,89.79,9000.0,88.6401,88.7785,88.6302,88.7785,9000.0
2024-07-26 11:25:00,89.82,90.05,89.76,89.94,43470.0,88.8081,89.0355,88.7488,88.9268,43470.0
2024-07-26 11:30:00,89.95,90.01,89.92,89.92,20000.0,88.9367,88.996,88.907,88.907,20000.0
2024-07-26 11:35:00,89.92,90.36,89.92,90.36,23110.0,88.907,89.3421,88.907,89.3421,23110.0
2024-07-26 11:40:00,90.27,90.27,90.04,90.11,131300.0,89.2531,89.2531,89.0257,89.0949,131300.0
2024-07-26 11:45:00,90.11,90.18,89.89,90.11,111060.0,89.0949,89.1641,88.8773,89.0949,111060.0
2024-07-26 11:50:00,90.11,90.19,89.83,89.83,41210.0,89.0949,89.174,88.818,88.818,41210.0
2024-07-26 11:55:00,89.92,90.05,89.76,90.05,44840.0,88.907,89.0355,88.7488,89.0355,44840.0
2024-07-26 12:00:00,90.01,90.13,89.94,90.09,58000.0,88.996,89.1146,88.9268,89.0751,58000.0
2024-07-26 12:05:00,90.15,90.24,90.09,90.09,38300.0,89.1344,89.2234,89.0751,89.0751,38300.0
2024-07-26 12:10:00,90.12,90.27,90.0,90.02,29000.0,89.1048,89.2531,88.9861,89.0059,29000.0
2024-07-26 12:15:00,90.04,90.09,89.97,90.07,44500.0,89.0257,89.0751,88.9564,89.0553,44500.0
2024-07-26 12:20:00,90.02,90.21,89.93,90.21,21140.0,89.0059,89.1937,88.9169,89.1937,21140.0
2024-07-26 12:25:00,90.26,90.59,90.25,90.42,37310.0,89.2432,89.5695,89.2333,89.4014,37310.0
2024-07-26 12:30:00,90.52,90.61,90.49,90.53,53590.0,89.5002,89.5892,89.4706,89.5101,53590.0
2024-07-26 12:35:00,90.45,90.49,90.26,90.33,101370.0,89.431,89.4706,89.2432,89.3124,101370.0
2024-07-26 12:40:00,90.33,90.59,90.32,90.57,42200.0,89.3124,89.5695,89.3025,89.5497,42200.0
2024-07-26 12:45:00,90.57,90.68,90.48,90.52,106660.0,89.5497,89.6584,89.4607,89.5002,106660.0
2024-07-26 12:50:00,90.49,90.62,90.49,90.54,29000.0,89.4706,89.5991,89.4706,89.52,29000.0
2024-07-26 12:55:00,90.5,90.56,90.44,90.48,37280.0,89.4805,89.5398,89.4212,89.4607,37280.0
2024-07-26 13:00:00,90.53,90.56,90.37,90.42,27790.0,89.5101,89.5398,89.3519,89.4014,27790.0
2024-07-26 13:05:00,90.46,90.49,90.41,90.41,40720.0,89.4409,89.4706,89.3915,89.3915,40720.0
2024-07-26 13:10:00,90.43,90.67,90.43,90.51,24720.0,89.4113,89.6486,89.4113,89.4904,24720.0
2024-07-26 13:15:00,90.61,90.85,90.54,90.83,32640.0,89.5892,89.8265,89.52,89.8068,32640.0
2024-07-26 13:20:00,90.82,90.87,90.7,90.76,33000.0,89.7969,89.8463,89.6782,89.7375,33000.0
2024-07-26 13:25:00,90.76,90.81,90.67,90.67,50860.0,89.7375,89.787,89.6486,89.6486,50860.0
2024-07-26 13:30:00,90.67,90.75,90.21,90.23,61700.0,89.6486,89.7277,89.1937,89.2135,61700.0
2024-07-26 13:35:00,90.13,90.17,89.57,89.66,61870.0,89.1146,89.1542,88.561,88.6499,61870.0
2024-07-26 13:40:00,89.6,89.64,89.39,89.63,50770.0,88.5906,88.6302,88.383,88.6203,50770.0
2024-07-26 13:45:00,89.81,89.89,89.65,89.65,28760.0,88.7982,88.8773,88.6401,88.6401,28760.0
2024-07-26 13:50:00,89.61,89.67,89.42,89.62,55010.0,88.6005,88.6598,88.4126,88.6104,55010.0
2024-07-26 13:55:00,89.67,89.71,89.58,89.61,40100.0,88.6598,88.6994,88.5708,88.6005,40100.0
2024-07-26 14:00:00,89.69,89.89,89.69,89.78,15310.0,88.6796,88.8773,88.6796,88.7686,15310.0
2024-07-26 14:05:00,89.65,89.77,89.65,89.77,31010.0,88.6401,88.7587,88.6401,88.7587,31010.0
2024-07-26 14:10:00,89.8,89.83,89.74,89.76,28000.0,88.7884,88.818,88.729,88.7488,28000.0
2024-07-26 14:15:00,89.79,89.81,89.57,89.57,21000.0,88.7785,88.7982,88.561,88.561,21000.0
2024-07-26 14:20:00,89.57,89.64,89.57,89.61,14500.0,88.561,88.6302,88.561,88.6005,14500.0
2024-07-26 14:25:00,89.61,90.05,89.61,90.05,355340.0,88.6005,89.0355,88.6005,89.0355,355340.0
2024-07-26 14:30:00,90.05,90.07,89.91,89.91,16040.0,89.0355,89.0553,88.8971,88.8971,16040.0
2024-07-26 14:35:00,90.03,90.03,89.79,89.79,23230.0,89.0158,89.0158,88.7785,88.7785,23230.0
2024-07-26 14:40:00,89.85,89.85,89.51,89.7,12320.0,88.8378,88.8378,88.5016,88.6895,12320.0
2024-07-26 14:45:00,89.7,89.7,89.6,89.62,7000.0,88.6895,88.6895,88.5906,88.6104,7000.0
2024-07-26 14:50:00,89.74,89.74,89.47,89.53,10640.0,88.729,88.729,88.4621,88.5214,10640.0
2024-07-26 14:55:00,89.43,89.52,89.42,89.45,16920.0,88.4225,88.5115,88.4126,88.4423,16920.0
2024-07-26 15:00:00,89.3,89.33,89.09,89.17,20100.0,88.294,88.3237,88.0864,88.1655,20100.0
2024-07-26 15:05:00,89.13,89.31,89.05,89.31,46760.0,88.1259,88.3039,88.0468,88.3039,46760.0
2024-07-26 15:10:00,89.31,89.35,89.16,89.22,28240.0,88.3039,88.3434,88.1556,88.2149,28240.0
2024-07-26 15:15:00,89.17,89.25,89.09,89.17,15000.0,88.1655,88.2446,88.0864,88.1655,15000.0
2024-07-26 15:20:00,89.18,89.45,89.15,89.45,30360.0,88.1753,88.4423,88.1457,88.4423,30360.0
2024-07-26 15:25:00,89.45,89.9,89.45,89.89,82250.0,88.4423,88.8872,88.4423,88.8773,82250.0
2024-07-26 15:30:00,89.78,89.78,89.36,89.36,35350.0,88.7686,88.7686,88.3533,88.3533,35350.0
2024-07-26 15:35:00,89.42,89.69,89.38,89.54,61380.0,88.4126,88.6796,88.3731,88.5313,61380.0
2024-07-26 15:40:00,89.59,89.78,89.45,89.77,134970.0,88.5807,88.7686,88.4423,88.7587,134970.0
2024-07-26 15:45:00,89.82,89.82,89.57,89.65,226120.0,88.8081,88.8081,88.561,88.6401,226120.0
2024-07-26 15:50:00,89.75,89.75,89.01,89.01,226470.0,88.7389,88.7389,88.0073,88.0073,226470.0
2024-07-26 15:55:00,89.15,89.55,88.9,89.5,520520.0,88.1457,88.5412,87.8985,88.4917,520520.0
2024-07-29 09:30:00,90.92,91.38,90.36,91.35,323440.0,89.8957,90.3506,89.3421,90.3209,323440.0
2024-07-29 09:35:00,91.05,92.08,90.95,91.97,165390.0,90.0243,91.0427,89.9254,90.9339,165390.0
2024-07-29 09:40:00,91.97,92.86,91.66,92.86,488810.0,90.9339,91.8139,90.6274,91.8139,488810.0
2024-07-29 09:45:00,92.84,93.13,92.46,92.58,436450.0,91.7941,92.0808,91.4184,91.537,436450.0
2024-07-29 09:50:00,92.5,92.63,92.12,92.2,182280.0,91.4579,91.5865,91.0822,91.1613,182280.0
2024-07-29 09:55:00,92.35,92.35,92.14,92.2,118220.0,91.3096,91.3096,91.102,91.1613,118220.0
2024-07-29 10:00:00,92.34,92.5,91.86,91.95,111860.0,91.2997,91.4579,90.8252,90.9141,111860.0
2024-07-29 10:05:00,91.88,91.88,90.98,90.98,55790.0,90.8449,90.8449,89.9551,89.9551,55790.0
2024-07-29 10:10:00,91.08,91.08,90.35,90.54,58720.0,90.0539,90.0539,89.3322,89.52,58720.0
2024-07-29 10:15:00,90.49,90.98,90.43,90.85,20230.0,89.4706,89.9551,89.4113,89.8265,20230.0
2024-07-29 10:20:00,90.83,91.08,90.74,91.07,87880.0,89.8068,90.0539,89.7178,90.0441,87880.0
2024-07-29 10:25:00,90.95,91.08,90.75,91.08,51270.0,89.9254,90.0539,89.7277,90.0539,51270.0
2024-07-29 10:30:00,91.11,91.19,90.93,91.18,31340.0,90.0836,90.1627,89.9056,90.1528,31340.0
2024-07-29 10:35:00,91.22,91.41,91.21,91.29,18160.0,90.1924,90.3802,90.1825,90.2616,18160.0
2024-07-29 10:40:00,91.3,91.51,91.3,91.45,6000.0,90.2715,90.4791,90.2715,90.4198,6000.0
2024-07-29 10:45:00,91.49,91.59,91.35,91.35,15920.0,90.4593,90.5582,90.3209,90.3209,15920.0
2024-07-29 10:50:00,91.2,91.2,90.93,91.0,11500.0,90.1726,90.1726,89.9056,89.9748,11500.0
2024-07-29 10:55:00,90.97,90.97,90.68,90.68,33640.0,89.9452,89.9452,89.6584,89.6584,33640.0
2024-07-29 11:00:00,90.51,90.55,90.32,90.51,32100.0,89.4904,89.5299,89.3025,89.4904,32100.0
2024-07-29 11:05:00,90.47,90.59,90.14,90.24,23400.0,89.4508,89.5695,89.1245,89.2234,23400.0
2024-07-29 11:10:00,90.23,90.23,89.78,90.03,36360.0,89.2135,89.2135,88.7686,89.0158,36360.0
2024-07-29 11:15:00,89.91,89.91,89.65,89.65,7570.0,88.8971,88.8971,88.6401,88.6401,7570.0
2024-07-29 11:20:00,89.57,89.76,89.52,89.52,22410.0,88.561,88.7488,88.5115,88.5115,22410.0
2024-07-29 11:25:00,89.65,89.87,89.6,89.73,20390.0,88.6401,88.8576,88.5906,88.7191,20390.0
2024-07-29 11:30:00,89.7,89.7,89.26,89.26,26310.0,88.6895,88.6895,88.2544,88.2544,26310.0
2024-07-29 11:35:00,89.33,89.7,89.33,89.63,18760.0,88.3237,88.6895,88.3237,88.6203,18760.0
2024-07-29 11:40:00,89.65,89.79,89.6,89.79,12310.0,88.6401,88.7785,88.5906,88.7785,12310.0
2024-07-29 11:45:00,89.82,90.32,89.81,90.32,25150.0,88.8081,89.3025,88.7982,89.3025,25150.0
2024-07-29 11:50:00,90.25,90.54,90.25,90.43,23630.0,89.2333,89.52,89.2333,89.4113,23630.0
2024-07-29 11:55:00,90.44,90.6,90.36,90.55,26000.0,89.4212,89.5793,89.3421,89.5299,26000.0
2024-07-29 12:00:00,90.64,90.7,90.57,90.7,32070.0,89.6189,89.6782,89.5497,89.6782,32070.0
2024-07-29 12:05:00,90.85,90.85,90.66,90.77,19960.0,89.8265,89.8265,89.6387,89.7474,19960.0
2024-07-29 12:10:00,90.65,90.67,90.59,90.67,10000.0,89.6288,89.6486,89.5695,89.6486,10000.0
2024-07-29 12:15:00,90.57,90.84,90.57,90.57,8990.0,89.5497,89.8166,89.5497,89.5497,8990.0
2024-07-29 12:20:00,90.76,90.76,90.6,90.75,23530.0,89.7375,89.7375,89.5793,89.7277,23530.0
2024-07-29 12:25:00,90.52,90.57,90.4,90.47,30000.0,89.5002,89.5497,89.3816,89.4508,30000.0
2024-07-29 12:30:00,90.51,90.63,90.45,90.45,10500.0,89.4904,89.609,89.431,89.431,10500.0
2024-07-29 12:35:00,90.55,90.55,90.47,90.47,2000.0,89.5299,89.5299,89.4508,89.4508,2000.0
2024-07-29 12:40:00,90.69,90.81,90.56,90.56,9750.0,89.6683,89.787,89.5398,89.5398,9750.0
2024-07-29 12:45:00,90.47,90.58,90.46,90.58,6700.0,89.4508,89.5596,89.4409,89.5596,6700.0
2024-07-29 12:50:00,90.49,90.49,90.25,90.43,10000.0,89.4706,89.4706,89.2333,89.4113,10000.0
2024-07-29 12:55:00,90.46,90.46,90.32,90.34,10020.0,89.4409,89.4409,89.3025,89.3223,10020.0
2024-07-29 13:00:00,90.31,90.4,90.31,90.36,7500.0,89.2926,89.3816,89.2926,89.3421,7500.0
2024-07-29 13:05:00,90.24,90.29,90.24,90.25,13160.0,89.2234,89.2728,89.2234,89.2333,13160.0
2024-07-29 13:10:00,90.24,90.4,90.24,90.4,11200.0,89.2234,89.3816,89.2234,89.3816,11200.0
2024-07-29 13:15:00,90.3,90.3,90.1,90.24,9990.0,89.2827,89.2827,89.085,89.2234,9990.0
2024-07-29 13:20:00,90.16,90.2,90.04,90.2,7500.0,89.1443,89.1839,89.0257,89.1839,7500.0
2024-07-29 13:25:00,90.12,90.12,89.95,89.95,8000.0,89.1048,89.1048,88.9367,88.9367,8000.0
2024-07-29 13:30:00,89.85,89.92,89.79,89.88,6000.0,88.8378,88.907,88.7785,88.8675,6000.0
2024-07-29 13:35:00,89.95,89.99,89.81,89.9,18510.0,88.9367,88.9762,88.7982,88.8872,18510.0
2024-07-29 13:40:00,89.99,90.22,89.95,89.96,30380.0,88.9762,89.2036,88.9367,88.9466,30380.0
2024-07-29 13:45:00,90.0,90.07,89.98,89.99,29360.0,88.9861,89.0553,88.9663,88.9762,29360.0
2024-07-29 13:50:00,89.86,89.97,89.86,89.92,8980.0,88.8477,88.9564,88.8477,88.907,8980.0
2024-07-29 13:55:00,89.91,89.93,89.89,89.92,7000.0,88.8971,88.9169,88.8773,88.907,7000.0
2024-07-29 14:00:00,89.78,89.78,89.63,89.69,6000.0,88.7686,88.7686,88.6203,88.6796,6000.0
2024-07-29 14:05:00,89.79,89.86,89.63,89.82,15680.0,88.7785,88.8477,88.6203,88.8081,15680.0
2024-07-29 14:10:00,89.7,89.71,89.7,89.71,2250.0,88.6895,88.6994,88.6895,88.6994,2250.0
2024-07-29 14:15:00,89.72,89.81,89.67,89.67,11000.0,88.7093,88.7982,88.6598,88.6598,11000.0
2024-07-29 14:20:00,89.76,89.77,89.62,89.71,7000.0,88.7488,88.7587,88.6104,88.6994,7000.0
2024-07-29 14:25:00,89.66,89.76,89.54,89.64,22960.0,88.6499,88.7488,88.5313,88.6302,22960.0
2024-07-29 14:30:00,89.61,89.67,89.31,89.52,20160.0,88.6005,88.6598,88.3039,88.5115,20160.0
2024-07-29 14:35:00,89.52,89.52,89.4,89.4,4000.0,88.5115,88.5115,88.3929,88.3929,4000.0
2024-07-29 14:40:00,89.33,89.61,89.31,89.61,8000.0,88.3237,88.6005,88.3039,88.6005,8000.0
2024-07-29 14:45:00,89.51,89.57,89.42,89.47,20230.0,88.5016,88.561,88.4126,88.4621,20230.0
2024-07-29 14:50:00,89.28,89.47,89.28,89.47,14020.0,88.2742,88.4621,88.2742,88.4621,14020.0
2024-07-29 14:55:00,89.41,89.59,89.41,89.59,10000.0,88.4028,88.5807,88.4028,88.5807,10000.0
2024-07-29 15:00:00,89.51,89.7,89.49,89.69,49810.0,88.5016,88.6895,88.4819,88.6796,49810.0
2024-07-29 15:05:00,89.7,89.71,89.55,89.55,11990.0,88.6895,88.6994,88.5412,88.5412,11990.0
2024-07-29 15:10:00,89.58,89.8,89.58,89.8,9840.0,88.5708,88.7884,88.5708,88.7884,9840.0
2024-07-29 15:15:00,89.82,89.82,89.58,89.74,15180.0,88.8081,88.8081,88.5708,88.729,15180.0
2024-07-29 15:20:00,89.75,89.92,89.7,89.9,17070.0,88.7389,88.907,88.6895,88.8872,17070.0
2024-07-29 15:25:00,89.85,89.85,89.61,89.61,22710.0,88.8378,88.8378,88.6005,88.6005,22710.0
2024-07-29 15:30:00,89.61,89.65,89.56,89.58,9040.0,88.6005,88.6401,88.5511,88.5708,9040.0
2024-07-29 15:35:00,89.62,89.71,89.62,89.64,6570.0,88.6104,88.6994,88.6104,88.6302,6570.0
2024-07-29 15:40:00,89.69,89.69,89.56,89.58,11160.0,88.6796,88.6796,88.5511,88.5708,11160.0
2024-07-29 15:45:00,89.53,89.73,89.5,89.5,25800.0,88.5214,88.7191,88.4917,88.4917,25800.0
2024-07-29 15:50:00,89.51,89.7,89.2,89.27,99480.0,88.5016,88.6895,88.1951,88.2643,99480.0
2024-07-29 15:55:00,89.3,89.48,89.08,89.16,197860.0,88.294,88.472,88.0765,88.1556,197860.0
2024-07-30 09:30:00,90.0,90.51,89.7,90.26,154130.0,88.9861,89.4904,88.6895,89.2432,154130.0
2024-07-30 09:35:00,90.48,90.48,90.14,90.19,34470.0,89.4607,89.4607,89.1245,89.174,34470.0
2024-07-30 09:40:00,90.19,90.19,89.7,89.82,29330.0,89.174,89.174,88.6895,88.8081,29330.0
2024-07-30 09:45:00,90.0,90.22,89.76,90.1,28970.0,88.9861,89.2036,88.7488,89.085,28970.0
2024-07-30 09:50:00,90.25,90.25,89.79,89.97,89850.0,89.2333,89.2333,88.7785,88.9564,89850.0
2024-07-30 09:55:00,89.98,89.99,89.74,89.99,25150.0,88.9663,88.9762,88.729,88.9762,25150.0
2024-07-30 10:00:00,89.93,90.0,89.3,89.52,94750.0,88.9169,88.9861,88.294,88.5115,94750.0
2024-07-30 10:05:00,89.56,90.07,89.55,89.95,81140.0,88.5511,89.0553,88.5412,88.9367,81140.0
2024-07-30 10:10:00,89.8,89.83,89.5,89.71,118900.0,88.7884,88.818,88.4917,88.6994,118900.0
2024-07-30 10:15:00,89.8,89.98,89.44,89.59,44210.0,88.7884,88.9663,88.4324,88.5807,44210.0
2024-07-30 10:20:00,89.63,89.66,89.3,89.46,16240.0,88.6203,88.6499,88.294,88.4522,16240.0
2024-07-30 10:25:00,89.29,89.29,88.8,88.94,30350.0,88.2841,88.2841,87.7996,87.938,30350.0
2024-07-30 10:30:00,88.76,89.0,88.52,88.73,35700.0,87.7601,87.9974,87.5228,87.7304,35700.0
2024-07-30 10:35:00,88.52,88.53,88.29,88.52,23820.0,87.5228,87.5327,87.2954,87.5228,23820.0
2024-07-30 10:40:00,88.69,88.69,88.34,88.58,31380.0,87.6909,87.6909,87.3448,87.5821,31380.0
2024-07-30 10:45:00,88.66,88.79,88.39,88.39,14830.0,87.6612,87.7897,87.3942,87.3942,14830.0
2024-07-30 10:50:00,88.42,88.57,88.3,88.4,16030.0,87.4239,87.5722,87.3053,87.4041,16030.0
2024-07-30 10:55:00,88.45,88.51,88.13,88.14,34730.0,87.4536,87.5129,87.1372,87.1471,34730.0
2024-07-30 11:00:00,88.2,88.21,87.47,87.49,41780.0,87.2064,87.2163,86.4846,86.5044,41780.0
2024-07-30 11:05:00,87.49,87.68,87.41,87.67,140530.0,86.5044,86.6922,86.4253,86.6824,140530.0
2024-07-30 11:10:00,87.75,87.88,87.53,87.76,57830.0,86.7615,86.89,86.5439,86.7713,57830.0
2024-07-30 11:15:00,87.85,87.87,87.6,87.73,99950.0,86.8603,86.8801,86.6131,86.7417,99950.0
2024-07-30 11:20:00,87.78,87.92,87.58,87.78,77150.0,86.7911,86.9295,86.5934,86.7911,77150.0
2024-07-30 11:25:00,87.78,87.83,87.69,87.76,9500.0,86.7911,86.8406,86.7021,86.7713,9500.0
2024-07-30 11:30:00,87.86,87.86,87.54,87.62,41170.0,86.8702,86.8702,86.5538,86.6329,41170.0
2024-07-30 11:35:00,87.76,87.8,87.16,87.24,28070.0,86.7713,86.8109,86.1781,86.2572,28070.0
2024-07-30 11:40:00,87.25,87.29,86.87,87.0,62520.0,86.2671,86.3066,85.8914,86.0199,62520.0
2024-07-30 11:45:00,86.97,86.98,86.68,86.85,49340.0,85.9902,86.0001,85.7035,85.8716,49340.0
2024-07-30 11:50:00,86.69,86.99,86.69,86.99,23960.0,85.7134,86.01,85.7134,86.01,23960.0
2024-07-30 11:55:00,86.89,86.95,86.62,86.7,38240.0,85.9111,85.9705,85.6442,85.7233,38240.0
2024-07-30 12:00:00,86.66,86.82,86.66,86.78,11750.0,85.6837,85.8419,85.6837,85.8024,11750.0
2024-07-30 12:05:00,86.79,87.22,86.76,87.17,68450.0,85.8123,86.2374,85.7826,86.188,68450.0
2024-07-30 12:10:00,87.15,87.33,87.05,87.33,80610.0,86.1682,86.3462,86.0693,86.3462,80610.0
2024-07-30 12:15:00,87.32,87.54,87.21,87.43,98350.0,86.3363,86.5538,86.2275,86.4451,98350.0
2024-07-30 12:20:00,87.43,87.49,87.16,87.2,169930.0,86.4451,86.5044,86.1781,86.2177,169930.0
2024-07-30 12:25:00,87.2,87.34,86.92,87.07,116720.0,86.2177,86.3561,85.9408,86.0891,116720.0
2024-07-30 12:30:00,87.12,87.12,86.8,86.96,27460.0,86.1386,86.1386,85.8222,85.9804,27460.0
2024-07-30 12:35:00,86.83,87.02,86.73,87.02,17130.0,85.8518,86.0397,85.7529,86.0397,17130.0
2024-07-30 12:40:00,86.98,87.01,86.83,86.88,12000.0,86.0001,86.0298,85.8518,85.9013,12000.0
2024-07-30 12:45:00,86.77,86.77,86.43,86.43,37450.0,85.7925,85.7925,85.4563,85.4563,37450.0
2024-07-30 12:50:00,86.61,86.62,86.04,86.04,38660.0,85.6343,85.6442,85.0707,85.0707,38660.0
2024-07-30 12:55:00,86.11,86.11,85.73,85.77,49500.0,85.1399,85.1399,84.7642,84.8038,49500.0
2024-07-30 13:00:00,85.88,86.06,85.75,85.96,83960.0,84.9125,85.0905,84.784,84.9916,83960.0
2024-07-30 13:05:00,85.83,86.25,85.83,86.25,22500.0,84.8631,85.2784,84.8631,85.2784,22500.0
2024-07-30 13:10:00,86.12,86.32,86.12,86.32,10290.0,85.1498,85.3476,85.1498,85.3476,10290.0
2024-07-30 13:15:00,86.25,86.4,86.08,86.19,30340.0,85.2784,85.4267,85.1103,85.219,30340.0
2024-07-30 13:20:00,86.33,86.58,86.33,86.33,39130.0,85.3575,85.6046,85.3575,85.3575,39130.0
2024-07-30 13:25:00,86.36,86.53,86.36,86.51,11000.0,85.3871,85.5552,85.3871,85.5354,11000.0
2024-07-30 13:30:00,86.39,86.44,86.38,86.42,4290.0,85.4168,85.4662,85.4069,85.4464,4290.0
2024-07-30 13:35:00,86.41,86.7,86.41,86.69,14050.0,85.4366,85.7233,85.4366,85.7134,14050.0
2024-07-30 13:40:00,86.8,86.8,86.45,86.65,46370.0,85.8222,85.8222,85.4761,85.6738,46370.0
2024-07-30 13:45:00,86.64,86.69,86.5,86.69,21380.0,85.664,85.7134,85.5255,85.7134,21380.0
2024-07-30 13:50:00,86.84,86.84,86.47,86.47,22120.0,85.8617,85.8617,85.4959,85.4959,22120.0
2024-07-30 13:55:00,86.48,86.53,86.37,86.42,10080.0,85.5058,85.5552,85.397,85.4464,10080.0
2024-07-30 14:00:00,86.55,86.55,86.17,86.17,12000.0,85.575,85.575,85.1993,85.1993,12000.0
2024-07-30 14:05:00,86.23,86.49,86.23,86.49,28000.0,85.2586,85.5156,85.2586,85.5156,28000.0
2024-07-30 14:10:00,86.33,86.41,86.24,86.41,9150.0,85.3575,85.4366,85.2685,85.4366,9150.0
2024-07-30 14:15:00,86.37,86.51,86.33,86.42,15580.0,85.397,85.5354,85.3575,85.4464,15580.0
2024-07-30 14:20:00,86.42,86.67,86.42,86.46,13760.0,85.4464,85.6936,85.4464,85.486,13760.0
2024-07-30 14:25:00,86.35,86.5,86.33,86.42,12230.0,85.3772,85.5255,85.3575,85.4464,12230.0
2024-07-30 14:30:00,86.49,86.59,86.38,86.47,17900.0,85.5156,85.6145,85.4069,85.4959,17900.0
2024-07-30 14:35:00,86.49,86.89,86.49,86.85,19520.0,85.5156,85.9111,85.5156,85.8716,19520.0
2024-07-30 14:40:00,86.84,86.94,86.78,86.84,30590.0,85.8617,85.9606,85.8024,85.8617,30590.0
2024-07-30 14:45:00,86.89,86.89,86.58,86.64,33800.0,85.9111,85.9111,85.6046,85.664,33800.0
2024-07-30 14:50:00,86.69,86.97,86.57,86.9,36660.0,85.7134,85.9902,85.5947,85.921,36660.0
2024-07-30 14:55:00,86.86,86.88,86.7,86.7,52960.0,85.8815,85.9013,85.7233,85.7233,52960.0
2024-07-30 15:00:00,86.68,86.69,86.33,86.48,31010.0,85.7035,85.7134,85.3575,85.5058,31010.0
2024-07-30 15:05:00,86.46,86.46,86.02,86.02,49900.0,85.486,85.486,85.0509,85.0509,49900.0
2024-07-30 15:10:00,86.1,86.19,85.72,85.83,128630.0,85.13,85.219,84.7543,84.8631,128630.0
2024-07-30 15:15:00,85.82,85.92,85.77,85.86,37660.0,84.8532,84.9521,84.8038,84.8927,37660.0
2024-07-30 15:20:00,85.86,85.94,85.73,85.85,30820.0,84.8927,84.9718,84.7642,84.8829,30820.0
2024-07-30 15:25:00,85.83,85.88,85.69,85.71,27610.0,84.8631,84.9125,84.7247,84.7444,27610.0
2024-07-30 15:30:00,85.54,85.75,85.4,85.5,65780.0,84.5764,84.784,84.4379,84.5368,65780.0
2024-07-30 15:35:00,85.38,85.69,85.36,85.69,123730.0,84.4182,84.7247,84.3984,84.7247,123730.0
2024-07-30 15:40:00,85.7,85.79,85.35,85.66,157480.0,84.7345,84.8235,84.3885,84.695,157480.0
2024-07-30 15:45:00,85.66,86.04,85.46,85.93,134420.0,84.695,85.0707,84.4973,84.962,134420.0
2024-07-30 15:50:00,86.05,86.05,85.62,85.77,240820.0,85.0806,85.0806,84.6555,84.8038,240820.0
2024-07-30 15:55:00,85.67,85.93,85.37,85.46,600230.0,84.7049,84.962,84.4083,84.4973,600230.0
2024-07-31 09:30:00,89.35,89.8,88.05,88.95,380360.0,88.3434,88.7884,87.0581,87.9479,380360.0
2024-07-31 09:35:00,88.95,89.77,88.71,89.34,163990.0,87.9479,88.7587,87.7106,88.3335,163990.0
2024-07-31 09:40:00,89.46,90.13,88.78,89.08,166340.0,88.4522,89.1146,87.7799,88.0765,166340.0
2024-07-31 09:45:00,89.22,89.9,88.97,89.44,79880.0,88.2149,88.8872,87.9677,88.4324,79880.0
2024-07-31 09:50:00,89.43,89.57,89.03,89.5,63110.0,88.4225,88.561,88.027,88.4917,63110.0
2024-07-31 09:55:00,89.58,90.07,89.58,89.9,88560.0,88.5708,89.0553,88.5708,88.8872,88560.0
2024-07-31 10:00:00,89.94,90.1,89.67,89.7,102570.0,88.9268,89.085,88.6598,88.6895,102570.0
2024-07-31 10:05:00,89.79,89.96,89.67,89.88,73170.0,88.7785,88.9466,88.6598,88.8675,73170.0
2024-07-31 10:10:00,89.96,90.15,89.66,90.1,88890.0,88.9466,89.1344,88.6499,89.085,88890.0
2024-07-31 10:15:00,90.08,90.33,89.99,90.33,144570.0,89.0652,89.3124,88.9762,89.3124,144570.0
2024-07-31 10:20:00,90.19,90.3,89.95,90.14,62810.0,89.174,89.2827,88.9367,89.1245,62810.0
2024-07-31 10:25:00,90.1,90.25,89.91,90.11,99100.0,89.085,89.2333,88.8971,89.0949,99100.0
2024-07-31 10:30:00,90.16,90.46,90.09,90.17,40290.0,89.1443,89.4409,89.0751,89.1542,40290.0
2024-07-31 10:35:00,90.31,90.59,90.21,90.59,88590.0,89.2926,89.5695,89.1937,89.5695,88590.0
2024-07-31 10:40:00,90.5,90.5,89.65,89.84,116590.0,89.4805,89.4805,88.6401,88.8279,116590.0
2024-07-31 10:45:00,89.88,90.03,89.68,89.79,24270.0,88.8675,89.0158,88.6697,88.7785,24270.0
2024-07-31 10:50:00,89.68,89.92,89.55,89.63,39970.0,88.6697,88.907,88.5412,88.6203,39970.0
2024-07-31 10:55:00,89.63,89.94,89.59,89.8,41910.0,88.6203,88.9268,88.5807,88.7884,41910.0
2024-07-31 11:00:00,89.8,89.98,89.65,89.8,50660.0,88.7884,88.9663,88.6401,88.7884,50660.0
2024-07-31 11:05:00,89.91,90.01,89.79,89.95,97820.0,88.8971,88.996,88.7785,88.9367,97820.0
2024-07-31 11:10:00,89.96,90.1,89.88,89.88,45690.0,88.9466,89.085,88.8675,88.8675,45690.0
2024-07-31 11:15:00,89.97,90.13,89.93,90.13,18730.0,88.9564,89.1146,88.9169,89.1146,18730.0
2024-07-31 11:20:00,90.13,90.22,89.96,90.07,57890.0,89.1146,89.2036,88.9466,89.0553,57890.0
2024-07-31 11:25:00,90.15,90.31,90.1,90.24,40100.0,89.1344,89.2926,89.085,89.2234,40100.0
2024-07-31 11:30:00,90.35,90.54,90.28,90.41,31360.0,89.3322,89.52,89.263,89.3915,31360.0
2024-07-31 11:35:00,90.44,90.52,90.15,90.3,44170.0,89.4212,89.5002,89.1344,89.2827,44170.0
2024-07-31 11:40:00,90.28,90.34,90.11,90.11,61780.0,89.263,89.3223,89.0949,89.0949,61780.0
2024-07-31 11:45:00,90.14,90.27,90.1,90.22,70630.0,89.1245,89.2531,89.085,89.2036,70630.0
2024-07-31 11:50:00,90.12,90.12,89.97,90.1,34650.0,89.1048,89.1048,88.9564,89.085,34650.0
2024-07-31 11:55:00,89.98,90.16,89.98,90.14,30770.0,88.9663,89.1443,88.9663,89.1245,30770.0
2024-07-31 12:00:00,90.13,90.25,90.12,90.15,34730.0,89.1146,89.2333,89.1048,89.1344,34730.0
2024-07-31 12:05:00,90.14,90.45,90.14,90.45,55450.0,89.1245,89.431,89.1245,89.431,55450.0
2024-07-31 12:10:00,90.45,90.65,90.45,90.65,7880.0,89.431,89.6288,89.431,89.6288,7880.0
2024-07-31 12:15:00,90.7,90.76,90.52,90.59,49040.0,89.6782,89.7375,89.5002,89.5695,49040.0
2024-07-31 12:20:00,90.67,90.69,90.53,90.55,32790.0,89.6486,89.6683,89.5101,89.5299,32790.0
2024-07-31 12:25:00,90.55,90.57,90.3,90.5,34730.0,89.5299,89.5497,89.2827,89.4805,34730.0
2024-07-31 12:30:00,90.5,90.72,90.4,90.63,37790.0,89.4805,89.698,89.3816,89.609,37790.0
2024-07-31 12:35:00,90.61,90.68,90.21,90.23,128930.0,89.5892,89.6584,89.1937,89.2135,128930.0
2024-07-31 12:40:00,90.25,90.42,90.25,90.3,51840.0,89.2333,89.4014,89.2333,89.2827,51840.0
2024-07-31 12:45:00,90.46,90.6,90.46,90.55,21150.0,89.4409,89.5793,89.4409,89.5299,21150.0
2024-07-31 12:50:00,90.55,90.6,90.22,90.26,38480.0,89.5299,89.5793,89.2036,89.2432,38480.0
2024-07-31 12:55:00,90.39,90.56,90.37,90.45,18100.0,89.3717,89.5398,89.3519,89.431,18100.0
2024-07-31 13:00:00,90.45,90.69,90.45,90.55,25770.0,89.431,89.6683,89.431,89.5299,25770.0
2024-07-31 13:05:00,90.42,90.77,90.42,90.71,23990.0,89.4014,89.7474,89.4014,89.6881,23990.0
2024-07-31 13:10:00,90.63,90.71,90.61,90.7,18880.0,89.609,89.6881,89.5892,89.6782,18880.0
2024-07-31 13:15:00,90.61,90.73,90.53,90.53,25070.0,89.5892,89.7079,89.5101,89.5101,25070.0
2024-07-31 13:20:00,90.43,90.64,90.41,90.54,47990.0,89.4113,89.6189,89.3915,89.52,47990.0
2024-07-31 13:25:00,90.45,90.45,90.31,90.38,27590.0,89.431,89.431,89.2926,89.3618,27590.0
2024-07-31 13:30:00,90.4,90.4,89.97,90.09,47410.0,89.3816,89.3816,88.9564,89.0751,47410.0
2024-07-31 13:35:00,90.12,90.27,90.09,90.19,29160.0,89.1048,89.2531,89.0751,89.174,29160.0
2024-07-31 13:40:00,90.22,90.24,89.9,90.1,212900.0,89.2036,89.2234,88.8872,89.085,212900.0
2024-07-31 13:45:00,90.05,90.39,89.98,90.37,50270.0,89.0355,89.3717,88.9663,89.3519,50270.0
2024-07-31 13:50:00,90.44,90.6,90.44,90.56,48140.0,89.4212,89.5793,89.4212,89.5398,48140.0
2024-07-31 13:55:00,90.56,90.71,90.46,90.5,30080.0,89.5398,89.6881,89.4409,89.4805,30080.0
2024-07-31 14:00:00,90.51,90.52,90.23,90.41,46130.0,89.4904,89.5002,89.2135,89.3915,46130.0
2024-07-31 14:05:00,90.51,90.79,90.48,90.79,41240.0,89.4904,89.7672,89.4607,89.7672,41240.0
2024-07-31 14:10:00,90.67,90.83,90.57,90.81,40240.0,89.6486,89.8068,89.5497,89.787,40240.0
2024-07-31 14:15:00,90.82,91.01,90.82,91.01,65340.0,89.7969,89.9847,89.7969,89.9847,65340.0
2024-07-31 14:20:00,90.9,90.93,90.8,90.93,38610.0,89.876,89.9056,89.7771,89.9056,38610.0
2024-07-31 14:25:00,90.95,91.11,90.94,90.95,33530.0,89.9254,90.0836,89.9155,89.9254,33530.0
2024-07-31 14:30:00,91.02,91.43,90.97,91.3,94850.0,89.9946,90.4,89.9452,90.2715,94850.0
2024-07-31 14:35:00,91.34,91.34,90.99,91.2,130970.0,90.311,90.311,89.965,90.1726,130970.0
2024-07-31 14:40:00,91.19,91.86,91.19,91.86,61360.0,90.1627,90.8252,90.1627,90.8252,61360.0
2024-07-31 14:45:00,91.86,91.87,91.54,91.73,61300.0,90.8252,90.835,90.5088,90.6966,61300.0
2024-07-31 14:50:00,91.74,91.83,91.59,91.65,94410.0,90.7065,90.7955,90.5582,90.6175,94410.0
2024-07-31 14:55:00,91.5,91.67,91.32,91.58,37620.0,90.4692,90.6373,90.2912,90.5483,37620.0
2024-07-31 15:00:00,91.67,91.68,91.27,91.27,29590.0,90.6373,90.6472,90.2418,90.2418,29590.0
2024-07-31 15:05:00,91.24,91.42,91.1,91.3,57020.0,90.2121,90.3901,90.0737,90.2715,57020.0
2024-07-31 15:10:00,91.22,91.5,91.2,91.42,61670.0,90.1924,90.4692,90.1726,90.3901,61670.0
2024-07-31 15:15:00,91.44,91.7,91.11,91.19,92230.0,90.4099,90.667,90.0836,90.1627,92230.0
2024-07-31 15:20:00,91.26,91.54,91.1,91.1,93040.0,90.2319,90.5088,90.0737,90.0737,93040.0
2024-07-31 15:25:00,91.0,91.2,90.79,90.99,85400.0,89.9748,90.1726,89.7672,89.965,85400.0
2024-07-31 15:30:00,91.0,91.64,91.0,91.4,75800.0,89.9748,90.6076,89.9748,90.3703,75800.0
2024-07-31 15:35:00,91.41,91.82,91.38,91.61,124480.0,90.3802,90.7856,90.3506,90.578,124480.0
2024-07-31 15:40:00,91.59,92.08,91.55,92.01,166450.0,90.5582,91.0427,90.5186,90.9735,166450.0
2024-07-31 15:45:00,92.03,92.11,91.83,91.87,191440.0,90.9932,91.0723,90.7955,90.835,191440.0
2024-07-31 15:50:00,91.87,92.18,91.55,92.0,331880.0,90.835,91.1415,90.5186,90.9636,331880.0
2024-07-31 15:55:00,92.07,92.47,91.67,92.29,846750.0,91.0328,91.4283,90.6373,91.2503,846750.0
2024-08-01 09:30:00,85.48,87.37,83.45,86.73,894790.0,84.517,86.3857,82.5099,85.7529,894790.0
2024-08-01 09:35:00,86.6,87.21,85.71,87.07,236200.0,85.6244,86.2275,84.7444,86.0891,236200.0
2024-08-01 09:40:00,87.08,87.43,86.8,87.35,156990.0,86.099,86.4451,85.8222,86.366,156990.0
2024-08-01 09:45:00,87.31,87.99,87.15,87.7,180050.0,86.3264,86.9988,86.1682,86.712,180050.0
2024-08-01 09:50:00,87.7,87.78,87.16,87.5,142760.0,86.712,86.7911,86.1781,86.5143,142760.0
2024-08-01 09:55:00,87.5,87.99,87.22,87.22,157260.0,86.5143,86.9988,86.2374,86.2374,157260.0
2024-08-01 10:00:00,87.22,87.32,86.7,86.85,183890.0,86.2374,86.3363,85.7233,85.8716,183890.0
2024-08-01 10:05:00,86.85,86.98,86.2,86.53,308390.0,85.8716,86.0001,85.2289,85.5552,308390.0
2024-08-01 10:10:00,86.65,87.5,86.19,87.07,226770.0,85.6738,86.5143,85.219,86.0891,226770.0
2024-08-01 10:15:00,87.03,87.2,86.9,87.05,124730.0,86.0496,86.2177,85.921,86.0693,124730.0
2024-08-01 10:20:00,87.05,87.12,86.61,87.01,130730.0,86.0693,86.1386,85.6343,86.0298,130730.0
2024-08-01 10:25:00,86.85,86.96,85.86,86.13,58320.0,85.8716,85.9804,84.8927,85.1597,58320.0
2024-08-01 10:30:00,86.0,86.57,86.0,86.4,45780.0,85.0312,85.5947,85.0312,85.4267,45780.0
2024-08-01 10:35:00,86.47,86.47,85.8,86.45,45120.0,85.4959,85.4959,84.8334,85.4761,45120.0
2024-08-01 10:40:00,86.43,86.72,86.11,86.35,122130.0,85.4563,85.7431,85.1399,85.3772,122130.0
2024-08-01 10:45:00,86.08,86.19,85.27,85.59,64730.0,85.1103,85.219,84.3094,84.6258,64730.0
2024-08-01 10:50:00,85.68,85.78,85.35,85.67,195640.0,84.7148,84.8136,84.3885,84.7049,195640.0
2024-08-01 10:55:00,85.5,85.59,85.2,85.34,72710.0,84.5368,84.6258,84.2402,84.3786,72710.0
2024-08-01 11:00:00,85.6,85.78,85.02,85.14,49990.0,84.6357,84.8136,84.0622,84.1809,49990.0
2024-08-01 11:05:00,85.06,85.28,84.55,84.66,74290.0,84.1018,84.3193,83.5975,83.7063,74290.0
2024-08-01 11:10:00,84.79,85.06,84.69,84.85,104780.0,83.8348,84.1018,83.7359,83.8941,104780.0
2024-08-01 11:15:00,84.77,85.73,84.75,85.31,160080.0,83.815,84.7642,83.7953,84.3489,160080.0
2024-08-01 11:20:00,85.54,85.54,84.92,85.44,33080.0,84.5764,84.5764,83.9633,84.4775,33080.0
2024-08-01 11:25:00,85.48,85.56,85.12,85.12,28050.0,84.517,84.5961,84.1611,84.1611,28050.0
2024-08-01 11:30:00,85.0,85.14,84.7,84.97,67130.0,84.0424,84.1809,83.7458,84.0128,67130.0
2024-08-01 11:35:00,85.0,85.35,84.96,85.01,106820.0,84.0424,84.3885,84.0029,84.0523,106820.0
2024-08-01 11:40:00,85.07,85.18,84.41,84.48,59230.0,84.1116,84.2204,83.4591,83.5283,59230.0
2024-08-01 11:45:00,84.31,84.6,84.17,84.6,66050.0,83.3602,83.6469,83.2218,83.6469,66050.0
2024-08-01 11:50:00,84.5,84.96,84.5,84.68,31640.0,83.5481,84.0029,83.5481,83.726,31640.0
2024-08-01 11:55:00,84.77,84.77,84.26,84.26,40850.0,83.815,83.815,83.3108,83.3108,40850.0
2024-08-01 12:00:00,84.22,84.46,84.19,84.35,52630.0,83.2712,83.5085,83.2416,83.3998,52630.0
2024-08-01 12:05:00,84.24,84.45,84.1,84.17,80570.0,83.291,83.4986,83.1526,83.2218,80570.0
2024-08-01 12:10:00,84.21,84.4,83.89,84.11,78090.0,83.2613,83.4492,82.9449,83.1625,78090.0
2024-08-01 12:15:00,84.3,84.3,83.82,83.91,179730.0,83.3503,83.3503,82.8757,82.9647,179730.0
2024-08-01 12:20:00,83.91,84.11,83.35,83.63,175640.0,82.9647,83.1625,82.411,82.6879,175640.0
2024-08-01 12:25:00,83.56,83.99,83.55,83.96,42980.0,82.6187,83.0438,82.6088,83.0142,42980.0
2024-08-01 12:30:00,83.87,83.91,83.26,83.3,103240.0,82.9252,82.9647,82.322,82.3616,103240.0
2024-08-01 12:35:00,83.28,83.44,83.02,83.23,144870.0,82.3418,82.5,82.0847,82.2924,144870.0
2024-08-01 12:40:00,83.17,83.45,83.08,83.33,47840.0,82.2331,82.5099,82.1441,82.3912,47840.0
2024-08-01 12:45:00,83.36,83.44,83.01,83.2,160340.0,82.4209,82.5,82.0749,82.2627,160340.0
2024-08-01 12:50:00,83.13,83.26,82.91,83.2,40150.0,82.1935,82.322,81.976,82.2627,40150.0
2024-08-01 12:55:00,83.18,83.31,83.03,83.09,197900.0,82.2429,82.3715,82.0946,82.154,197900.0
2024-08-01 13:00:00,83.07,83.07,82.88,83.01,71800.0,82.1342,82.1342,81.9463,82.0749,71800.0
2024-08-01 13:05:00,82.8,82.91,82.1,82.31,143090.0,81.8672,81.976,81.1751,81.3827,143090.0
2024-08-01 13:10:00,82.31,82.42,81.71,81.86,113340.0,81.3827,81.4915,80.7895,80.9378,113340.0
2024-08-01 13:15:00,81.8,82.39,81.6,82.07,148020.0,80.8785,81.4618,80.6807,81.1454,148020.0
2024-08-01 13:20:00,82.0,82.07,81.6,81.73,71290.0,81.0762,81.1454,80.6807,80.8093,71290.0
2024-08-01 13:25:00,81.74,82.31,81.7,82.31,66710.0,80.8192,81.3827,80.7796,81.3827,66710.0
2024-08-01 13:30:00,82.28,82.5,82.1,82.43,98590.0,81.3531,81.5706,81.1751,81.5014,98590.0
2024-08-01 13:35:00,82.42,82.55,81.95,81.95,103720.0,81.4915,81.62,81.0268,81.0268,103720.0
2024-08-01 13:40:00,81.89,81.95,81.56,81.56,110120.0,80.9675,81.0268,80.6412,80.6412,110120.0
2024-08-01 13:45:00,81.66,81.84,81.63,81.71,89560.0,80.7401,80.918,80.7104,80.7895,89560.0
2024-08-01 13:50:00,81.69,82.41,81.6,82.32,84610.0,80.7697,81.4816,80.6807,81.3926,84610.0
2024-08-01 13:55:00,82.33,82.92,82.24,82.92,63620.0,81.4025,81.9859,81.3135,81.9859,63620.0
2024-08-01 14:00:00,82.71,83.04,82.6,82.6,184360.0,81.7782,82.1045,81.6695,81.6695,184360.0
2024-08-01 14:05:00,82.74,82.74,82.25,82.45,77800.0,81.8079,81.8079,81.3234,81.5212,77800.0
2024-08-01 14:10:00,82.44,82.44,82.25,82.29,50590.0,81.5113,81.5113,81.3234,81.363,50590.0
2024-08-01 14:15:00,82.24,82.24,81.8,81.89,104690.0,81.3135,81.3135,80.8785,80.9675,104690.0
2024-08-01 14:20:00,81.95,82.2,81.87,81.9,89570.0,81.0268,81.274,80.9477,80.9774,89570.0
2024-08-01 14:25:00,82.0,82.02,81.75,81.81,60430.0,81.0762,81.096,80.829,80.8884,60430.0
2024-08-01 14:30:00,81.84,82.03,81.72,82.03,118540.0,80.918,81.1059,80.7994,81.1059,118540.0
2024-08-01 14:35:00,81.97,82.26,81.91,82.1,116440.0,81.0466,81.3333,80.9872,81.1751,116440.0
2024-08-01 14:40:00,82.15,82.25,81.9,81.94,75990.0,81.2245,81.3234,80.9774,81.0169,75990.0
2024-08-01 14:45:00,81.86,81.86,81.45,81.45,101620.0,80.9378,80.9378,80.5324,80.5324,101620.0
2024-08-01 14:50:00,81.39,81.69,81.3,81.3,76130.0,80.4731,80.7697,80.3841,80.3841,76130.0
2024-08-01 14:55:00,81.35,81.56,81.26,81.26,62950.0,80.4336,80.6412,80.3446,80.3446,62950.0
2024-08-01 15:00:00,81.29,81.81,81.29,81.81,63890.0,80.3742,80.8884,80.3742,80.8884,63890.0
2024-08-01 15:05:00,81.83,82.06,81.73,82.06,75420.0,80.9081,81.1356,80.8093,81.1356,75420.0
2024-08-01 15:10:00,82.1,82.41,82.07,82.24,202750.0,81.1751,81.4816,81.1454,81.3135,202750.0
2024-08-01 15:15:00,82.17,82.31,81.86,82.31,122780.0,81.2443,81.3827,80.9378,81.3827,122780.0
2024-08-01 15:20:00,82.32,82.59,82.19,82.54,155440.0,81.3926,81.6596,81.2641,81.6101,155440.0
2024-08-01 15:25:00,82.54,83.11,82.36,83.11,223090.0,81.6101,82.1737,81.4322,82.1737,223090.0
2024-08-01 15:30:00,83.22,83.24,82.74,82.74,232230.0,82.2825,82.3023,81.8079,81.8079,232230.0
2024-08-01 15:35:00,82.8,82.95,82.56,82.84,136810.0,81.8672,82.0155,81.6299,81.9068,136810.0
2024-08-01 15:40:00,82.86,83.04,82.65,83.04,194310.0,81.9265,82.1045,81.7189,82.1045,194310.0
2024-08-01 15:45:00,82.96,83.76,82.96,83.69,319580.0,82.0254,82.8164,82.0254,82.7472,319580.0
2024-08-01 15:50:00,83.72,83.86,82.92,83.03,343340.0,82.7769,82.9153,81.9859,82.0946,343340.0
2024-08-01 15:55:00,83.05,83.1,82.51,83.04,670360.0,82.1144,82.1638,81.5805,82.1045,670360.0
2024-08-02 09:30:00,80.0,80.54,78.44,78.87,453350.0,79.0988,79.6327,77.5563,77.9815,453350.0
2024-08-02 09:35:00,78.55,79.8,78.51,79.55,318350.0,77.6651,78.901,77.6255,78.6538,318350.0
2024-08-02 09:40:00,79.79,80.5,79.5,79.5,197940.0,78.8911,79.5931,78.6044,78.6044,197940.0
2024-08-02 09:45:00,79.55,79.8,78.7,79.12,104650.0,78.6538,78.901,77.8134,78.2287,104650.0
2024-08-02 09:50:00,78.97,79.27,78.58,78.58,92920.0,78.0804,78.377,77.6948,77.6948,92920.0
2024-08-02 09:55:00,78.71,79.0,78.4,78.64,171360.0,77.8233,78.11,77.5168,77.7541,171360.0
2024-08-02 10:00:00,78.61,78.65,77.42,77.42,336940.0,77.7244,77.764,76.5478,76.5478,336940.0
2024-08-02 10:05:00,77.4,77.4,76.77,77.09,249280.0,76.5281,76.5281,75.9051,76.2215,249280.0
2024-08-02 10:10:00,76.92,77.01,76.6,76.61,243360.0,76.0535,76.1424,75.7371,75.747,243360.0
2024-08-02 10:15:00,76.67,77.11,76.53,76.97,210330.0,75.8063,76.2413,75.6679,76.1029,210330.0
2024-08-02 10:20:00,77.02,77.16,76.74,76.93,212560.0,76.1523,76.2908,75.8755,76.0633,212560.0
2024-08-02 10:25:00,76.93,77.8,76.93,77.74,108760.0,76.0633,76.9235,76.0633,76.8642,108760.0
2024-08-02 10:30:00,77.66,77.75,76.99,76.99,110080.0,76.7851,76.8741,76.1227,76.1227,110080.0
2024-08-02 10:35:00,76.99,77.08,76.27,76.27,140000.0,76.1227,76.2117,75.4108,75.4108,140000.0
2024-08-02 10:40:00,76.22,76.97,76.1,76.68,326990.0,75.3613,76.1029,75.2427,75.8162,326990.0
2024-08-02 10:45:00,76.63,77.39,76.62,77.39,190210.0,75.7667,76.5182,75.7568,76.5182,190210.0
2024-08-02 10:50:00,77.26,77.37,76.7,76.73,127540.0,76.3896,76.4984,75.8359,75.8656,127540.0
2024-08-02 10:55:00,76.72,76.79,76.47,76.66,70690.0,75.8557,75.9249,75.6085,75.7964,70690.0
2024-08-02 11:00:00,76.62,76.71,76.37,76.46,91380.0,75.7568,75.8458,75.5097,75.5986,91380.0
2024-08-02 11:05:00,76.43,76.93,76.32,76.78,428190.0,75.569,76.0633,75.4602,75.915,428190.0
2024-08-02 11:10:00,76.74,77.42,76.74,77.3,130400.0,75.8755,76.5478,75.8755,76.4292,130400.0
2024-08-02 11:15:00,77.29,77.45,77.1,77.2,109330.0,76.4193,76.5775,76.2314,76.3303,109330.0
2024-08-02 11:20:00,77.23,77.88,77.16,77.66,145660.0,76.36,77.0026,76.2908,76.7851,145660.0
2024-08-02 11:25:00,77.63,77.75,77.27,77.51,178360.0,76.7555,76.8741,76.3995,76.6368,178360.0
2024-08-02 11:30:00,77.41,77.85,77.31,77.77,129650.0,76.5379,76.973,76.4391,76.8939,129650.0
2024-08-02 11:35:00,77.74,78.2,77.67,78.17,249510.0,76.8642,77.319,76.795,77.2894,249510.0
2024-08-02 11:40:00,78.02,78.41,77.99,78.39,188130.0,77.1411,77.5267,77.1114,77.5069,188130.0
2024-08-02 11:45:00,78.39,78.59,77.8,77.89,305130.0,77.5069,77.7046,76.9235,77.0125,305130.0
2024-08-02 11:50:00,77.97,77.98,77.54,77.54,119770.0,77.0916,77.1015,76.6665,76.6665,119770.0
2024-08-02 11:55:00,77.61,78.11,77.58,77.82,117230.0,76.7357,77.2301,76.706,76.9433,117230.0
2024-08-02 12:00:00,77.86,78.07,77.7,77.99,175260.0,76.9829,77.1905,76.8247,77.1114,175260.0
2024-08-02 12:05:00,78.03,78.24,77.68,77.73,56530.0,77.151,77.3586,76.8049,76.8543,56530.0
2024-08-02 12:10:00,77.76,77.83,77.39,77.44,75590.0,76.884,76.9532,76.5182,76.5676,75590.0
2024-08-02 12:15:00,77.4,77.48,77.2,77.43,85160.0,76.5281,76.6072,76.3303,76.5577,85160.0
2024-08-02 12:20:00,77.49,77.8,77.42,77.63,193070.0,76.617,76.9235,76.5478,76.7555,193070.0
2024-08-02 12:25:00,77.61,77.86,77.55,77.61,50580.0,76.7357,76.9829,76.6764,76.7357,50580.0
2024-08-02 12:30:00,77.46,77.46,77.09,77.31,97920.0,76.5874,76.5874,76.2215,76.4391,97920.0
2024-08-02 12:35:00,77.3,77.45,77.17,77.35,112160.0,76.4292,76.5775,76.3006,76.4786,112160.0
2024-08-02 12:40:00,77.4,77.55,77.3,77.3,119910.0,76.5281,76.6764,76.4292,76.4292,119910.0
2024-08-02 12:45:00,77.25,77.36,77.0,77.05,104650.0,76.3797,76.4885,76.1326,76.182,104650.0
2024-08-02 12:50:00,77.03,77.03,76.63,76.63,59720.0,76.1622,76.1622,75.7667,75.7667,59720.0
2024-08-02 12:55:00,76.59,76.73,76.48,76.55,117920.0,75.7272,75.8656,75.6184,75.6876,117920.0
2024-08-02 13:00:00,76.53,76.62,76.41,76.47,35660.0,75.6679,75.7568,75.5492,75.6085,35660.0
2024-08-02 13:05:00,76.57,76.83,76.47,76.66,138800.0,75.7074,75.9645,75.6085,75.7964,138800.0
2024-08-02 13:10:00,76.59,76.97,76.52,76.89,55620.0,75.7272,76.1029,75.658,76.0238,55620.0
2024-08-02 13:15:00,76.87,76.87,76.65,76.8,31510.0,76.004,76.004,75.7865,75.9348,31510.0
2024-08-02 13:20:00,76.76,76.78,76.41,76.42,87720.0,75.8953,75.915,75.5492,75.5591,87720.0
2024-08-02 13:25:00,76.48,76.57,76.3,76.3,41580.0,75.6184,75.7074,75.4404,75.4404,41580.0
2024-08-02 13:30:00,76.33,76.35,76.06,76.11,108790.0,75.4701,75.4899,75.2031,75.2526,108790.0
2024-08-02 13:35:00,76.13,76.18,75.91,75.98,93030.0,75.2724,75.3218,75.0548,75.124,93030.0
2024-08-02 13:40:00,75.89,76.07,75.81,76.02,84220.0,75.0351,75.213,74.956,75.1636,84220.0
2024-08-02 13:45:00,75.93,76.09,75.82,75.94,34970.0,75.0746,75.2328,74.9659,75.0845,34970.0
2024-08-02 13:50:00,75.86,76.1,75.84,76.04,68790.0,75.0054,75.2427,74.9856,75.1834,68790.0
2024-08-02 13:55:00,76.07,76.48,76.01,76.3,52920.0,75.213,75.6184,75.1537,75.4404,52920.0
2024-08-02 14:00:00,76.23,76.48,76.23,76.48,41750.0,75.3712,75.6184,75.3712,75.6184,41750.0
2024-08-02 14:05:00,76.46,76.52,76.33,76.33,49410.0,75.5986,75.658,75.4701,75.4701,49410.0
2024-08-02 14:10:00,76.25,76.38,76.2,76.2,15070.0,75.391,75.5195,75.3416,75.3416,15070.0
2024-08-02 14:15:00,76.24,76.24,76.03,76.23,40570.0,75.3811,75.3811,75.1735,75.3712,40570.0
2024-08-02 14:20:00,76.23,76.61,76.23,76.49,41220.0,75.3712,75.747,75.3712,75.6283,41220.0
2024-08-02 14:25:00,76.43,76.85,76.43,76.74,49840.0,75.569,75.9842,75.569,75.8755,49840.0
2024-08-02 14:30:00,76.7,77.01,76.61,76.67,79770.0,75.8359,76.1424,75.747,75.8063,79770.0
2024-08-02 14:35:00,76.6,76.6,76.41,76.48,10000.0,75.7371,75.7371,75.5492,75.6184,10000.0
2024-08-02 14:40:00,76.49,76.58,76.36,76.36,39000.0,75.6283,75.7173,75.4998,75.4998,39000.0
2024-08-02 14:45:00,76.35,76.51,76.22,76.35,60580.0,75.4899,75.6481,75.3613,75.4899,60580.0
2024-08-02 14:50:00,76.41,76.41,76.26,76.35,40160.0,75.5492,75.5492,75.4009,75.4899,40160.0
2024-08-02 14:55:00,76.37,76.61,76.24,76.3,63380.0,75.5097,75.747,75.3811,75.4404,63380.0
2024-08-02 15:00:00,76.3,76.54,76.23,76.38,148160.0,75.4404,75.6777,75.3712,75.5195,148160.0
2024-08-02 15:05:00,76.41,76.56,76.23,76.5,98740.0,75.5492,75.6975,75.3712,75.6382,98740.0
2024-08-02 15:10:00,76.45,76.45,76.14,76.3,102950.0,75.5888,75.5888,75.2822,75.4404,102950.0
2024-08-02 15:15:00,76.31,76.41,76.23,76.39,120410.0,75.4503,75.5492,75.3712,75.5294,120410.0
2024-08-02 15:20:00,76.38,76.41,76.17,76.23,123660.0,75.5195,75.5492,75.3119,75.3712,123660.0
2024-08-02 15:25:00,76.23,76.37,76.1,76.26,92990.0,75.3712,75.5097,75.2427,75.4009,92990.0
2024-08-02 15:30:00,76.32,76.41,76.14,76.15,97880.0,75.4602,75.5492,75.2822,75.2921,97880.0
2024-08-02 15:35:00,76.15,76.15,75.94,75.95,83610.0,75.2921,75.2921,75.0845,75.0944,83610.0
2024-08-02 15:40:00,75.92,76.24,75.86,76.24,168450.0,75.0647,75.3811,75.0054,75.3811,168450.0
2024-08-02 15:45:00,76.19,76.2,75.98,76.03,301510.0,75.3317,75.3416,75.124,75.1735,301510.0
2024-08-02 15:50:00,75.99,76.36,75.8,76.3,436750.0,75.1339,75.4998,74.9461,75.4404,436750.0
2024-08-02 15:55:00,76.19,76.65,76.02,76.3,803300.0,75.3317,75.7865,75.1636,75.4404,803300.0
2024-08-05 09:30:00,74.07,74.07,72.0,72.52,764020.0,73.2356,73.2356,71.1889,71.703,764020.0
2024-08-05 09:35:00,72.48,74.58,72.48,74.15,255330.0,71.6635,73.7398,71.6635,73.3147,255330.0
2024-08-05 09:40:00,74.1,74.1,73.21,73.47,302980.0,73.2652,73.2652,72.3853,72.6423,302980.0
2024-08-05 09:45:00,73.61,75.39,73.6,75.08,218390.0,72.7807,74.5407,72.7709,74.2342,218390.0
2024-08-05 09:50:00,74.95,75.17,74.41,74.81,152090.0,74.1057,74.3232,73.5717,73.9672,152090.0
2024-08-05 09:55:00,74.74,75.34,74.7,75.01,237070.0,73.898,74.4913,73.8585,74.165,237070.0
2024-08-05 10:00:00,75.23,76.8,75.23,76.29,755400.0,74.3825,75.9348,74.3825,75.4306,755400.0
2024-08-05 10:05:00,75.96,76.36,74.6,74.82,141560.0,75.1043,75.4998,73.7596,73.9771,141560.0
2024-08-05 10:10:00,75.08,75.36,74.3,75.36,48110.0,74.2342,74.511,73.463,74.511,48110.0
2024-08-05 10:15:00,75.27,75.89,75.21,75.66,73790.0,74.422,75.0351,74.3627,74.8077,73790.0
2024-08-05 10:20:00,75.66,76.08,75.33,75.45,373320.0,74.8077,75.2229,74.4814,74.6,373320.0
2024-08-05 10:25:00,75.69,76.1,75.22,75.22,125840.0,74.8373,75.2427,74.3726,74.3726,125840.0
2024-08-05 10:30:00,75.12,75.86,75.12,75.86,161750.0,74.2737,75.0054,74.2737,75.0054,161750.0
2024-08-05 10:35:00,75.92,76.03,75.52,75.87,217560.0,75.0647,75.1735,74.6692,75.0153,217560.0
2024-08-05 10:40:00,75.9,76.0,75.14,75.34,125910.0,75.045,75.1438,74.2935,74.4913,125910.0
2024-08-05 10:45:00,75.31,75.63,75.16,75.43,48440.0,74.4616,74.778,74.3133,74.5802,48440.0
2024-08-05 10:50:00,75.4,76.44,75.28,76.36,176990.0,74.5506,75.5789,74.4319,75.4998,176990.0
2024-08-05 10:55:00,76.36,76.36,75.52,75.74,97680.0,75.4998,75.4998,74.6692,74.8868,97680.0
2024-08-05 11:00:00,76.09,76.24,75.49,75.97,91960.0,75.2328,75.3811,74.6396,75.1142,91960.0
2024-08-05 11:05:00,75.79,76.6,75.79,76.38,307080.0,74.9362,75.7371,74.9362,75.5195,307080.0
2024-08-05 11:10:00,76.33,77.03,76.07,76.92,457480.0,75.4701,76.1622,75.213,76.0535,457480.0
2024-08-05 11:15:00,76.9,77.56,76.9,77.19,158870.0,76.0337,76.6862,76.0337,76.3204,158870.0
2024-08-05 11:20:00,77.19,77.85,77.19,77.7,318460.0,76.3204,76.973,76.3204,76.8247,318460.0
2024-08-05 11:25:00,77.79,77.79,76.94,77.08,118350.0,76.9137,76.9137,76.0732,76.2117,118350.0
2024-08-05 11:30:00,76.93,77.42,76.93,77.34,78700.0,76.0633,76.5478,76.0633,76.4687,78700.0
2024-08-05 11:35:00,77.43,78.15,77.4,78.09,97560.0,76.5577,77.2696,76.5281,77.2103,97560.0
2024-08-05 11:40:00,77.97,78.08,77.36,77.36,98290.0,77.0916,77.2004,76.4885,76.4885,98290.0
2024-08-05 11:45:00,77.38,77.66,77.31,77.57,40610.0,76.5083,76.7851,76.4391,76.6961,40610.0
2024-08-05 11:50:00,77.3,77.51,77.03,77.06,57380.0,76.4292,76.6368,76.1622,76.1919,57380.0
2024-08-05 11:55:00,77.17,77.46,77.14,77.46,42950.0,76.3006,76.5874,76.271,76.5874,42950.0
2024-08-05 12:00:00,77.43,77.78,77.15,77.48,67340.0,76.5577,76.9038,76.2809,76.6072,67340.0
2024-08-05 12:05:00,77.27,77.64,77.15,77.51,91250.0,76.3995,76.7653,76.2809,76.6368,91250.0
2024-08-05 12:10:00,77.56,77.96,77.52,77.95,56560.0,76.6862,77.0817,76.6467,77.0719,56560.0
2024-08-05 12:15:00,78.0,78.0,77.68,77.84,89460.0,77.1213,77.1213,76.8049,76.9631,89460.0
2024-08-05 12:20:00,77.95,78.5,77.67,78.35,114980.0,77.0719,77.6157,76.795,77.4674,114980.0
2024-08-05 12:25:00,78.34,79.39,78.34,79.17,140490.0,77.4575,78.4956,77.4575,78.2781,140490.0
2024-08-05 12:30:00,79.13,79.14,78.16,78.2,112610.0,78.2386,78.2485,77.2795,77.319,112610.0
2024-08-05 12:35:00,78.17,78.17,77.54,77.69,85200.0,77.2894,77.2894,76.6665,76.8148,85200.0
2024-08-05 12:40:00,77.81,78.12,77.55,77.8,87670.0,76.9334,77.2399,76.6764,76.9235,87670.0
2024-08-05 12:45:00,77.75,77.75,77.19,77.26,70460.0,76.8741,76.8741,76.3204,76.3896,70460.0
2024-08-05 12:50:00,77.2,77.34,76.96,76.96,78720.0,76.3303,76.4687,76.093,76.093,78720.0
2024-08-05 12:55:00,76.89,77.24,76.69,77.14,72950.0,76.0238,76.3699,75.8261,76.271,72950.0
2024-08-05 13:00:00,77.14,77.32,77.01,77.32,32110.0,76.271,76.449,76.1424,76.449,32110.0
2024-08-05 13:05:00,77.31,77.43,77.01,77.36,94870.0,76.4391,76.5577,76.1424,76.4885,94870.0
2024-08-05 13:10:00,77.24,77.39,77.14,77.31,57300.0,76.3699,76.5182,76.271,76.4391,57300.0
2024-08-05 13:15:00,77.4,77.7,77.39,77.7,35350.0,76.5281,76.8247,76.5182,76.8247,35350.0
2024-08-05 13:20:00,77.7,77.9,77.56,77.56,59150.0,76.8247,77.0224,76.6862,76.6862,59150.0
2024-08-05 13:25:00,77.56,77.8,77.45,77.45,62850.0,76.6862,76.9235,76.5775,76.5775,62850.0
2024-08-05 13:30:00,77.6,77.85,77.47,77.77,33690.0,76.7258,76.973,76.5973,76.8939,33690.0
2024-08-05 13:35:00,77.8,77.8,77.48,77.64,51240.0,76.9235,76.9235,76.6072,76.7653,51240.0
2024-08-05 13:40:00,77.55,77.97,77.48,77.74,73790.0,76.6764,77.0916,76.6072,76.8642,73790.0
2024-08-05 13:45:00,77.75,77.87,77.55,77.67,185100.0,76.8741,76.9928,76.6764,76.795,185100.0
2024-08-05 13:50:00,77.66,77.85,77.6,77.77,34400.0,76.7851,76.973,76.7258,76.8939,34400.0
2024-08-05 13:55:00,77.79,77.8,77.3,77.39,52110.0,76.9137,76.9235,76.4292,76.5182,52110.0
2024-08-05 14:00:00,77.27,77.29,76.81,77.02,87600.0,76.3995,76.4193,75.9447,76.1523,87600.0
2024-08-05 14:05:00,77.02,77.08,76.63,76.88,39000.0,76.1523,76.2117,75.7667,76.0139,39000.0
2024-08-05 14:10:00,76.85,77.16,76.6,76.76,95680.0,75.9842,76.2908,75.7371,75.8953,95680.0
2024-08-05 14:15:00,76.75,77.17,76.75,77.06,25750.0,75.8854,76.3006,75.8854,76.1919,25750.0
2024-08-05 14:20:00,77.17,77.17,76.67,76.67,59800.0,76.3006,76.3006,75.8063,75.8063,59800.0
2024-08-05 14:25:00,76.65,77.2,76.65,77.19,58270.0,75.7865,76.3303,75.7865,76.3204,58270.0
2024-08-05 14:30:00,77.1,77.31,77.07,77.19,57680.0,76.2314,76.4391,76.2018,76.3204,57680.0
2024-08-05 14:35:00,77.28,77.47,77.11,77.21,77030.0,76.4094,76.5973,76.2413,76.3402,77030.0
2024-08-05 14:40:00,77.2,77.2,76.67,76.75,118050.0,76.3303,76.3303,75.8063,75.8854,118050.0
2024-08-05 14:45:00,76.7,76.73,76.34,76.48,73140.0,75.8359,75.8656,75.48,75.6184,73140.0
2024-08-05 14:50:00,76.63,77.11,76.63,76.76,54210.0,75.7667,76.2413,75.7667,75.8953,54210.0
2024-08-05 14:55:00,76.64,76.73,76.5,76.51,43630.0,75.7766,75.8656,75.6382,75.6481,43630.0
2024-08-05 15:00:00,76.71,77.14,76.7,77.02,81910.0,75.8458,76.271,75.8359,76.1523,81910.0
2024-08-05 15:05:00,77.0,77.03,76.38,76.46,46290.0,76.1326,76.1622,75.5195,75.5986,46290.0
2024-08-05 15:10:00,76.53,76.8,76.4,76.65,62690.0,75.6679,75.9348,75.5393,75.7865,62690.0
2024-08-05 15:15:00,76.63,76.89,76.6,76.88,116580.0,75.7667,76.0238,75.7371,76.0139,116580.0
2024-08-05 15:20:00,76.78,77.12,76.77,76.97,68700.0,75.915,76.2512,75.9051,76.1029,68700.0
2024-08-05 15:25:00,77.0,77.06,76.68,76.94,82740.0,76.1326,76.1919,75.8162,76.0732,82740.0
2024-08-05 15:30:00,76.86,77.11,76.61,76.86,90070.0,75.9941,76.2413,75.747,75.9941,90070.0
2024-08-05 15:35:00,76.88,77.16,76.86,76.98,94050.0,76.0139,76.2908,75.9941,76.1128,94050.0
2024-08-05 15:40:00,76.95,77.09,76.49,76.57,81280.0,76.0831,76.2215,75.6283,75.7074,81280.0
2024-08-05 15:45:00,76.56,76.69,76.46,76.63,137150.0,75.6975,75.8261,75.5986,75.7667,137150.0
2024-08-05 15:50:00,76.5,76.88,76.39,76.51,362630.0,75.6382,76.0139,75.5294,75.6481,362630.0
2024-08-05 15:55:00,76.43,77.11,76.43,77.07,929640.0,75.569,76.2413,75.569,76.2018,929640.0
2024-08-06 09:30:00,77.5,78.44,77.38,77.87,330650.0,76.6269,77.5563,76.5083,76.9928,330650.0
2024-08-06 09:35:00,77.88,77.88,77.23,77.44,129090.0,77.0026,77.0026,76.36,76.5676,129090.0
2024-08-06 09:40:00,77.7,77.7,76.59,77.1,74920.0,76.8247,76.8247,75.7272,76.2314,74920.0
2024-08-06 09:45:00,76.9,77.87,76.8,77.87,90190.0,76.0337,76.9928,75.9348,76.9928,90190.0
2024-08-06 09:50:00,77.57,78.02,77.3,77.86,98100.0,76.6961,77.1411,76.4292,76.9829,98100.0
2024-08-06 09:55:00,77.86,78.24,77.61,78.0,196840.0,76.9829,77.3586,76.7357,77.1213,196840.0
2024-08-06 10:00:00,77.88,78.17,77.61,78.07,156860.0,77.0026,77.2894,76.7357,77.1905,156860.0
2024-08-06 10:05:00,78.08,78.36,77.62,78.17,80950.0,77.2004,77.4772,76.7456,77.2894,80950.0
2024-08-06 10:10:00,78.07,78.15,77.64,78.04,57810.0,77.1905,77.2696,76.7653,77.1608,57810.0
2024-08-06 10:15:00,77.88,77.88,77.35,77.64,60060.0,77.0026,77.0026,76.4786,76.7653,60060.0
2024-08-06 10:20:00,77.59,77.97,77.53,77.82,70480.0,76.7159,77.0916,76.6566,76.9433,70480.0
2024-08-06 10:25:00,77.86,77.99,77.52,77.57,181720.0,76.9829,77.1114,76.6467,76.6961,181720.0
2024-08-06 10:30:00,77.65,78.0,77.25,78.0,96210.0,76.7752,77.1213,76.3797,77.1213,96210.0
2024-08-06 10:35:00,78.04,78.3,77.95,78.08,53840.0,77.1608,77.4179,77.0719,77.2004,53840.0
2024-08-06 10:40:00,78.03,78.3,78.0,78.01,50530.0,77.151,77.4179,77.1213,77.1312,50530.0
2024-08-06 10:45:00,78.06,79.0,78.06,79.0,38920.0,77.1806,78.11,77.1806,78.11,38920.0
2024-08-06 10:50:00,78.84,79.0,78.59,78.6,98800.0,77.9518,78.11,77.7046,77.7145,98800.0
2024-08-06 10:55:00,78.54,78.54,78.26,78.4,37340.0,77.6552,77.6552,77.3784,77.5168,37340.0
2024-08-06 11:00:00,78.54,78.62,78.38,78.47,20470.0,77.6552,77.7343,77.497,77.586,20470.0
2024-08-06 11:05:00,78.48,78.59,78.36,78.59,9000.0,77.5959,77.7046,77.4772,77.7046,9000.0
2024-08-06 11:10:00,78.55,78.55,77.83,77.83,60320.0,77.6651,77.6651,76.9532,76.9532,60320.0
2024-08-06 11:15:00,77.92,77.92,77.56,77.73,39500.0,77.0422,77.0422,76.6862,76.8543,39500.0
2024-08-06 11:20:00,77.55,78.12,77.55,78.12,16160.0,76.6764,77.2399,76.6764,77.2399,16160.0
2024-08-06 11:25:00,77.87,77.87,77.55,77.55,22000.0,76.9928,76.9928,76.6764,76.6764,22000.0
2024-08-06 11:30:00,77.4,77.83,77.3,77.81,50800.0,76.5281,76.9532,76.4292,76.9334,50800.0
2024-08-06 11:35:00,77.69,77.84,77.51,77.57,30550.0,76.8148,76.9631,76.6368,76.6961,30550.0
2024-08-06 11:40:00,77.53,77.61,77.38,77.38,27150.0,76.6566,76.7357,76.5083,76.5083,27150.0
2024-08-06 11:45:00,77.53,77.88,77.53,77.82,32900.0,76.6566,77.0026,76.6566,76.9433,32900.0
2024-08-06 11:50:00,78.05,78.21,77.81,77.95,34770.0,77.1707,77.3289,76.9334,77.0719,34770.0
2024-08-06 11:55:00,77.92,78.16,77.9,77.9,18550.0,77.0422,77.2795,77.0224,77.0224,18550.0
2024-08-06 12:00:00,78.21,78.23,77.98,78.06,37280.0,77.3289,77.3487,77.1015,77.1806,37280.0
2024-08-06 12:05:00,78.02,78.3,78.02,78.1,23000.0,77.1411,77.4179,77.1411,77.2202,23000.0
2024-08-06 12:10:00,78.02,78.4,78.02,78.36,23000.0,77.1411,77.5168,77.1411,77.4772,23000.0
2024-08-06 12:15:00,78.48,78.53,78.24,78.53,26360.0,77.5959,77.6453,77.3586,77.6453,26360.0
2024-08-06 12:20:00,78.47,78.47,78.02,78.03,58180.0,77.586,77.586,77.1411,77.151,58180.0
2024-08-06 12:25:00,78.08,78.15,77.84,77.96,92230.0,77.2004,77.2696,76.9631,77.0817,92230.0
2024-08-06 12:30:00,78.07,78.23,78.0,78.23,12000.0,77.1905,77.3487,77.1213,77.3487,12000.0
2024-08-06 12:35:00,78.28,78.46,77.97,78.23,26170.0,77.3981,77.5761,77.0916,77.3487,26170.0
2024-08-06 12:40:00,78.28,78.43,78.28,78.33,25120.0,77.3981,77.5464,77.3981,77.4476,25120.0
2024-08-06 12:45:00,78.33,78.61,78.3,78.48,19240.0,77.4476,77.7244,77.4179,77.5959,19240.0
2024-08-06 12:50:00,78.49,78.88,78.38,78.84,32510.0,77.6058,77.9914,77.497,77.9518,32510.0
2024-08-06 12:55:00,78.82,79.18,78.77,78.9,63870.0,77.9321,78.288,77.8826,78.0112,63870.0
2024-08-06 13:00:00,78.83,79.22,78.83,79.21,28460.0,77.9419,78.3275,77.9419,78.3177,28460.0
2024-08-06 13:05:00,79.08,79.27,78.93,79.12,29870.0,78.1891,78.377,78.0408,78.2287,29870.0
2024-08-06 13:10:00,79.01,79.03,78.83,78.83,36380.0,78.1199,78.1397,77.9419,77.9419,36380.0
2024-08-06 13:15:00,78.87,78.96,78.68,78.86,41130.0,77.9815,78.0705,77.7936,77.9716,41130.0
2024-08-06 13:20:00,78.86,79.05,78.8,79.0,45580.0,77.9716,78.1595,77.9123,78.11,45580.0
2024-08-06 13:25:00,79.09,79.25,78.84,79.08,21060.0,78.199,78.3572,77.9518,78.1891,21060.0
2024-08-06 13:30:00,79.17,79.3,79.07,79.07,36110.0,78.2781,78.4066,78.1792,78.1792,36110.0
2024-08-06 13:35:00,78.9,79.06,78.9,79.0,30070.0,78.0112,78.1694,78.0112,78.11,30070.0
2024-08-06 13:40:00,79.0,79.1,78.66,78.79,15300.0,78.11,78.2089,77.7739,77.9024,15300.0
2024-08-06 13:45:00,78.71,78.88,78.71,78.75,16450.0,77.8233,77.9914,77.8233,77.8628,16450.0
2024-08-06 13:50:00,78.76,78.96,78.75,78.88,26250.0,77.8727,78.0705,77.8628,77.9914,26250.0
2024-08-06 13:55:00,78.93,78.98,78.77,78.86,25090.0,78.0408,78.0903,77.8826,77.9716,25090.0
2024-08-06 14:00:00,78.77,78.8,78.63,78.77,18200.0,77.8826,77.9123,77.7442,77.8826,18200.0
2024-08-06 14:05:00,78.85,78.92,78.72,78.74,17700.0,77.9617,78.0309,77.8332,77.853,17700.0
2024-08-06 14:10:00,78.74,78.96,78.74,78.8,10930.0,77.853,78.0705,77.853,77.9123,10930.0
2024-08-06 14:15:00,78.89,79.23,78.84,79.14,18410.0,78.0013,78.3374,77.9518,78.2485,18410.0
2024-08-06 14:20:00,79.12,79.38,79.12,79.26,53240.0,78.2287,78.4857,78.2287,78.3671,53240.0
2024-08-06 14:25:00,79.33,79.5,79.24,79.39,60530.0,78.4363,78.6044,78.3473,78.4956,60530.0
2024-08-06 14:30:00,79.33,79.36,79.12,79.33,98550.0,78.4363,78.466,78.2287,78.4363,98550.0
2024-08-06 14:35:00,79.37,79.37,79.14,79.27,18060.0,78.4759,78.4759,78.2485,78.377,18060.0
2024-08-06 14:40:00,79.22,79.29,79.1,79.23,38680.0,78.3275,78.3968,78.2089,78.3374,38680.0
2024-08-06 14:45:00,79.1,79.32,79.05,79.26,23430.0,78.2089,78.4264,78.1595,78.3671,23430.0
2024-08-06 14:50:00,79.26,79.43,79.26,79.35,44940.0,78.3671,78.5352,78.3671,78.4561,44940.0
2024-08-06 14:55:00,79.23,79.23,78.87,78.87,17010.0,78.3374,78.3374,77.9815,77.9815,17010.0
2024-08-06 15:00:00,78.69,78.7,77.9,77.92,61890.0,77.8035,77.8134,77.0224,77.0422,61890.0
2024-08-06 15:05:00,78.1,78.12,77.78,78.0,51850.0,77.2202,77.2399,76.9038,77.1213,51850.0
2024-08-06 15:10:00,77.86,78.09,77.75,77.75,36660.0,76.9829,77.2103,76.8741,76.8741,36660.0
2024-08-06 15:15:00,77.81,77.9,77.46,77.9,30320.0,76.9334,77.0224,76.5874,77.0224,30320.0
2024-08-06 15:20:00,77.8,78.4,77.8,78.4,80980.0,76.9235,77.5168,76.9235,77.5168,80980.0
2024-08-06 15:25:00,78.55,78.55,78.13,78.13,31540.0,77.6651,77.6651,77.2498,77.2498,31540.0
2024-08-06 15:30:00,78.02,78.3,77.99,78.28,35270.0,77.1411,77.4179,77.1114,77.3981,35270.0
2024-08-06 15:35:00,78.15,78.3,78.05,78.05,60200.0,77.2696,77.4179,77.1707,77.1707,60200.0
2024-08-06 15:40:00,78.16,78.31,78.04,78.23,35750.0,77.2795,77.4278,77.1608,77.3487,35750.0
2024-08-06 15:45:00,78.19,78.31,77.5,77.53,57200.0,77.3092,77.4278,76.6269,76.6566,57200.0
2024-08-06 15:50:00,77.4,77.45,76.63,76.99,261870.0,76.5281,76.5775,75.7667,76.1227,261870.0
2024-08-06 15:55:00,76.95,77.29,76.9,76.96,277090.0,76.0831,76.4193,76.0337,76.093,277090.0
2024-08-07 09:30:00,79.8,80.33,79.36,79.57,278850.0,78.901,79.425,78.466,78.6736,278850.0
2024-08-07 09:35:00,79.53,79.72,79.36,79.51,46500.0,78.6341,78.8219,78.466,78.6143,46500.0
2024-08-07 09:40:00,79.4,79.7,79.12,79.57,104840.0,78.5055,78.8021,78.2287,78.6736,104840.0
2024-08-07 09:45:00,79.51,79.53,79.16,79.32,49340.0,78.6143,78.6341,78.2682,78.4264,49340.0
2024-08-07 09:50:00,79.44,79.69,78.83,78.84,61210.0,78.5451,78.7923,77.9419,77.9518,61210.0
2024-08-07 09:55:00,78.56,78.79,78.27,78.41,49150.0,77.675,77.9024,77.3883,77.5267,49150.0
2024-08-07 10:00:00,78.61,78.82,78.4,78.45,110640.0,77.7244,77.9321,77.5168,77.5662,110640.0
2024-08-07 10:05:00,78.41,78.71,78.41,78.59,37130.0,77.5267,77.8233,77.5267,77.7046,37130.0
2024-08-07 10:10:00,78.53,78.89,78.53,78.8,82560.0,77.6453,78.0013,77.6453,77.9123,82560.0
2024-08-07 10:15:00,78.64,79.05,78.03,78.16,182350.0,77.7541,78.1595,77.151,77.2795,182350.0
2024-08-07 10:20:00,78.21,78.29,78.05,78.15,22720.0,77.3289,77.408,77.1707,77.2696,22720.0
2024-08-07 10:25:00,78.0,78.18,77.75,77.92,86430.0,77.1213,77.2993,76.8741,77.0422,86430.0
2024-08-07 10:30:00,77.86,78.24,77.86,78.24,27280.0,76.9829,77.3586,76.9829,77.3586,27280.0
2024-08-07 10:35:00,78.06,78.08,77.88,78.08,13300.0,77.1806,77.2004,77.0026,77.2004,13300.0
2024-08-07 10:40:00,77.98,78.06,77.69,78.06,26410.0,77.1015,77.1806,76.8148,77.1806,26410.0
2024-08-07 10:45:00,78.21,78.77,78.2,78.48,22190.0,77.3289,77.8826,77.319,77.5959,22190.0
2024-08-07 10:50:00,78.48,78.73,78.4,78.4,25580.0,77.5959,77.8431,77.5168,77.5168,25580.0
2024-08-07 10:55:00,78.38,78.45,78.22,78.34,32870.0,77.497,77.5662,77.3388,77.4575,32870.0
2024-08-07 11:00:00,78.4,78.6,78.33,78.6,31460.0,77.5168,77.7145,77.4476,77.7145,31460.0
2024-08-07 11:05:00,78.67,78.86,78.56,78.79,18860.0,77.7837,77.9716,77.675,77.9024,18860.0
2024-08-07 11:10:00,78.83,78.83,78.38,78.38,26770.0,77.9419,77.9419,77.497,77.497,26770.0
2024-08-07 11:15:00,78.64,78.71,78.42,78.52,42740.0,77.7541,77.8233,77.5366,77.6354,42740.0
2024-08-07 11:20:00,78.53,78.65,78.53,78.62,11000.0,77.6453,77.764,77.6453,77.7343,11000.0
2024-08-07 11:25:00,78.37,78.55,78.34,78.52,24570.0,77.4871,77.6651,77.4575,77.6354,24570.0
2024-08-07 11:30:00,78.54,78.59,78.54,78.57,25990.0,77.6552,77.7046,77.6552,77.6849,25990.0
2024-08-07 11:35:00,78.65,78.69,78.32,78.4,16000.0,77.764,77.8035,77.4377,77.5168,16000.0
2024-08-07 11:40:00,78.34,78.34,77.9,77.9,13020.0,77.4575,77.4575,77.0224,77.0224,13020.0
2024-08-07 11:45:00,77.84,77.91,77.51,77.6,47940.0,76.9631,77.0323,76.6368,76.7258,47940.0
2024-08-07 11:50:00,77.67,77.9,77.61,77.9,29260.0,76.795,77.0224,76.7357,77.0224,29260.0
2024-08-07 11:55:00,77.7,77.99,77.7,77.87,52010.0,76.8247,77.1114,76.8247,76.9928,52010.0
2024-08-07 12:00:00,77.86,77.9,77.16,77.29,38990.0,76.9829,77.0224,76.2908,76.4193,38990.0
2024-08-07 12:05:00,77.18,77.49,77.16,77.49,42000.0,76.3105,76.617,76.2908,76.617,42000.0
2024-08-07 12:10:00,77.35,77.75,77.35,77.75,60400.0,76.4786,76.8741,76.4786,76.8741,60400.0
2024-08-07 12:15:00,77.65,77.65,77.46,77.63,37000.0,76.7752,76.7752,76.5874,76.7555,37000.0
2024-08-07 12:20:00,77.63,78.14,77.6,78.14,20750.0,76.7555,77.2597,76.7258,77.2597,20750.0
2024-08-07 12:25:00,78.19,78.19,77.89,77.94,25510.0,77.3092,77.3092,77.0125,77.062,25510.0
2024-08-07 12:30:00,77.79,77.92,77.79,77.92,10000.0,76.9137,77.0422,76.9137,77.0422,10000.0
2024-08-07 12:35:00,77.93,77.96,77.68,77.68,16150.0,77.0521,77.0817,76.8049,76.8049,16150.0
2024-08-07 12:40:00,77.66,77.78,77.53,77.54,20170.0,76.7851,76.9038,76.6566,76.6665,20170.0
2024-08-07 12:45:00,77.48,77.49,77.2,77.2,42800.0,76.6072,76.617,76.3303,76.3303,42800.0
2024-08-07 12:50:00,77.14,77.14,76.74,76.88,57820.0,76.271,76.271,75.8755,76.0139,57820.0
2024-08-07 12:55:00,76.94,77.12,76.84,76.84,33690.0,76.0732,76.2512,75.9744,75.9744,33690.0
2024-08-07 13:00:00,76.84,77.1,76.6,76.61,26110.0,75.9744,76.2314,75.7371,75.747,26110.0
2024-08-07 13:05:00,76.67,76.67,76.15,76.15,127200.0,75.8063,75.8063,75.2921,75.2921,127200.0
2024-08-07 13:10:00,76.2,76.2,75.76,75.79,42970.0,75.3416,75.3416,74.9065,74.9362,42970.0
2024-08-07 13:15:00,75.75,75.86,75.41,75.64,53450.0,74.8966,75.0054,74.5605,74.7879,53450.0
2024-08-07 13:20:00,75.56,75.9,75.5,75.88,79090.0,74.7088,75.045,74.6495,75.0252,79090.0
2024-08-07 13:25:00,75.9,76.02,75.69,75.73,77790.0,75.045,75.1636,74.8373,74.8769,77790.0
2024-08-07 13:30:00,75.7,75.88,75.62,75.66,42860.0,74.8472,75.0252,74.7681,74.8077,42860.0
2024-08-07 13:35:00,75.9,75.99,75.67,75.8,35830.0,75.045,75.1339,74.8175,74.9461,35830.0
2024-08-07 13:40:00,75.75,75.77,75.57,75.65,12590.0,74.8966,74.9164,74.7187,74.7978,12590.0
2024-08-07 13:45:00,75.59,75.71,75.29,75.33,25750.0,74.7384,74.8571,74.4418,74.4814,25750.0
2024-08-07 13:50:00,75.24,75.44,75.15,75.44,29980.0,74.3924,74.5901,74.3034,74.5901,29980.0
2024-08-07 13:55:00,75.35,75.35,75.17,75.22,38660.0,74.5011,74.5011,74.3232,74.3726,38660.0
2024-08-07 14:00:00,75.13,75.26,75.03,75.06,51540.0,74.2836,74.4122,74.1848,74.2144,51540.0
2024-08-07 14:05:00,75.11,75.22,74.81,74.83,60030.0,74.2639,74.3726,73.9672,73.987,60030.0
2024-08-07 14:10:00,74.85,74.87,74.38,74.48,53000.0,74.0068,74.0266,73.5421,73.6409,53000.0
2024-08-07 14:15:00,74.54,74.73,74.37,74.38,33130.0,73.7003,73.8881,73.5322,73.5421,33130.0
2024-08-07 14:20:00,74.42,74.8,74.34,74.74,31000.0,73.5816,73.9573,73.5025,73.898,31000.0
2024-08-07 14:25:00,74.83,75.07,74.8,74.98,77650.0,73.987,74.2243,73.9573,74.1353,77650.0
2024-08-07 14:30:00,74.88,75.07,74.74,74.74,75620.0,74.0364,74.2243,73.898,73.898,75620.0
2024-08-07 14:35:00,74.96,75.13,74.82,74.9,57390.0,74.1155,74.2836,73.9771,74.0562,57390.0
2024-08-07 14:40:00,74.95,75.12,74.93,74.93,32470.0,74.1057,74.2737,74.0859,74.0859,32470.0
2024-08-07 14:45:00,74.93,75.15,74.67,74.94,31880.0,74.0859,74.3034,73.8288,74.0958,31880.0
2024-08-07 14:50:00,75.0,75.21,74.88,75.2,22160.0,74.1551,74.3627,74.0364,74.3528,22160.0
2024-08-07 14:55:00,75.2,75.31,75.03,75.13,27650.0,74.3528,74.4616,74.1848,74.2836,27650.0
2024-08-07 15:00:00,75.14,76.0,75.06,76.0,28790.0,74.2935,75.1438,74.2144,75.1438,28790.0
2024-08-07 15:05:00,75.91,76.18,75.76,75.91,48300.0,75.0548,75.3218,74.9065,75.0548,48300.0
2024-08-07 15:10:00,76.02,76.02,75.59,75.74,69740.0,75.1636,75.1636,74.7384,74.8868,69740.0
2024-08-07 15:15:00,75.64,75.85,75.63,75.85,17510.0,74.7879,74.9955,74.778,74.9955,17510.0
2024-08-07 15:20:00,75.83,76.05,75.56,75.57,45720.0,74.9757,75.1933,74.7088,74.7187,45720.0
2024-08-07 15:25:00,75.63,75.63,75.36,75.59,33660.0,74.778,74.778,74.511,74.7384,33660.0
2024-08-07 15:30:00,75.55,75.66,75.3,75.48,48800.0,74.6989,74.8077,74.4517,74.6297,48800.0
2024-08-07 15:35:00,75.43,75.76,75.41,75.64,39730.0,74.5802,74.9065,74.5605,74.7879,39730.0
2024-08-07 15:40:00,75.67,75.67,75.41,75.53,71630.0,74.8175,74.8175,74.5605,74.6791,71630.0
2024-08-07 15:45:00,75.5,75.66,75.42,75.62,45480.0,74.6495,74.8077,74.5704,74.7681,45480.0
2024-08-07 15:50:00,75.54,75.58,74.7,74.7,85000.0,74.689,74.7286,73.8585,73.8585,85000.0
2024-08-07 15:55:00,74.78,74.95,74.59,74.74,321440.0,73.9376,74.1057,73.7497,73.898,321440.0
2024-08-08 09:30:00,78.12,78.26,77.42,77.8,237590.0,77.2399,77.3784,76.5478,76.9235,237590.0
2024-08-08 09:35:00,77.8,78.0,77.3,77.3,78290.0,76.9235,77.1213,76.4292,76.4292,78290.0
2024-08-08 09:40:00,77.31,77.64,76.98,77.06,26910.0,76.4391,76.7653,76.1128,76.1919,26910.0
2024-08-08 09:45:00,77.08,77.08,76.18,76.42,79450.0,76.2117,76.2117,75.3218,75.5591,79450.0
2024-08-08 09:50:00,76.25,76.83,76.0,76.73,104710.0,75.391,75.9645,75.1438,75.8656,104710.0
2024-08-08 09:55:00,76.87,77.07,76.65,77.07,16960.0,76.004,76.2018,75.7865,76.2018,16960.0
2024-08-08 10:00:00,76.9,77.61,76.9,77.61,66330.0,76.0337,76.7357,76.0337,76.7357,66330.0
2024-08-08 10:05:00,77.57,77.79,77.35,77.58,71970.0,76.6961,76.9137,76.4786,76.706,71970.0
2024-08-08 10:10:00,77.47,77.73,77.27,77.73,33240.0,76.5973,76.8543,76.3995,76.8543,33240.0
2024-08-08 10:15:00,77.71,78.25,77.71,78.0,110240.0,76.8346,77.3685,76.8346,77.1213,110240.0
2024-08-08 10:20:00,77.83,78.04,77.71,77.9,43740.0,76.9532,77.1608,76.8346,77.0224,43740.0
2024-08-08 10:25:00,77.88,78.36,77.82,78.13,75140.0,77.0026,77.4772,76.9433,77.2498,75140.0
2024-08-08 10:30:00,78.19,78.29,77.85,78.01,57510.0,77.3092,77.408,76.973,77.1312,57510.0
2024-08-08 10:35:00,77.97,78.23,77.86,78.09,65490.0,77.0916,77.3487,76.9829,77.2103,65490.0
2024-08-08 10:40:00,78.25,78.25,77.84,77.93,18800.0,77.3685,77.3685,76.9631,77.0521,18800.0
2024-08-08 10:45:00,77.86,78.45,77.8,78.38,43110.0,76.9829,77.5662,76.9235,77.497,43110.0
2024-08-08 10:50:00,78.5,78.56,78.08,78.23,37390.0,77.6157,77.675,77.2004,77.3487,37390.0
2024-08-08 10:55:00,78.03,78.66,78.03,78.66,62530.0,77.151,77.7739,77.151,77.7739,62530.0
2024-08-08 11:00:00,78.53,78.66,78.35,78.55,90300.0,77.6453,77.7739,77.4674,77.6651,90300.0
2024-08-08 11:05:00,78.6,78.7,78.48,78.7,70930.0,77.7145,77.8134,77.5959,77.8134,70930.0
2024-08-08 11:10:00,78.7,78.71,77.99,78.23,66280.0,77.8134,77.8233,77.1114,77.3487,66280.0
2024-08-08 11:15:00,78.23,78.36,78.12,78.22,49560.0,77.3487,77.4772,77.2399,77.3388,49560.0
2024-08-08 11:20:00,78.33,78.71,78.1,78.65,39120.0,77.4476,77.8233,77.2202,77.764,39120.0
2024-08-08 11:25:00,78.67,78.86,78.6,78.6,45020.0,77.7837,77.9716,77.7145,77.7145,45020.0
2024-08-08 11:30:00,78.63,78.84,78.63,78.78,14490.0,77.7442,77.9518,77.7442,77.8925,14490.0
2024-08-08 11:35:00,78.78,78.83,78.5,78.53,41440.0,77.8925,77.9419,77.6157,77.6453,41440.0
2024-08-08 11:40:00,78.49,78.73,78.47,78.66,18550.0,77.6058,77.8431,77.586,77.7739,18550.0
2024-08-08 11:45:00,78.76,78.76,78.4,78.41,70600.0,77.8727,77.8727,77.5168,77.5267,70600.0
2024-08-08 11:50:00,78.47,78.64,78.41,78.52,78380.0,77.586,77.7541,77.5267,77.6354,78380.0
2024-08-08 11:55:00,78.53,78.7,78.4,78.59,108390.0,77.6453,77.8134,77.5168,77.7046,108390.0
2024-08-08 12:00:00,78.6,78.76,78.54,78.74,27260.0,77.7145,77.8727,77.6552,77.853,27260.0
2024-08-08 12:05:00,78.76,78.95,78.71,78.95,11250.0,77.8727,78.0606,77.8233,78.0606,11250.0
2024-08-08 12:10:00,78.9,78.9,78.6,78.7,47300.0,78.0112,78.0112,77.7145,77.8134,47300.0
2024-08-08 12:15:00,78.67,78.89,78.6,78.69,61690.0,77.7837,78.0013,77.7145,77.8035,61690.0
2024-08-08 12:20:00,78.87,78.93,78.77,78.86,28370.0,77.9815,78.0408,77.8826,77.9716,28370.0
2024-08-08 12:25:00,78.92,79.04,78.7,78.7,64770.0,78.0309,78.1496,77.8134,77.8134,64770.0
2024-08-08 12:30:00,78.69,78.73,78.42,78.42,36500.0,77.8035,77.8431,77.5366,77.5366,36500.0
2024-08-08 12:35:00,78.42,78.64,78.31,78.43,62570.0,77.5366,77.7541,77.4278,77.5464,62570.0
2024-08-08 12:40:00,78.45,78.45,78.21,78.36,28760.0,77.5662,77.5662,77.3289,77.4772,28760.0
2024-08-08 12:45:00,78.44,78.65,78.44,78.6,25180.0,77.5563,77.764,77.5563,77.7145,25180.0
2024-08-08 12:50:00,78.77,78.77,78.52,78.63,10250.0,77.8826,77.8826,77.6354,77.7442,10250.0
2024-08-08 12:55:00,78.75,78.75,78.46,78.59,15000.0,77.8628,77.8628,77.5761,77.7046,15000.0
2024-08-08 13:00:00,78.75,78.75,78.26,78.41,28070.0,77.8628,77.8628,77.3784,77.5267,28070.0
2024-08-08 13:05:00,78.5,78.69,78.41,78.69,34380.0,77.6157,77.8035,77.5267,77.8035,34380.0
2024-08-08 13:10:00,78.71,78.87,78.61,78.83,18280.0,77.8233,77.9815,77.7244,77.9419,18280.0
2024-08-08 13:15:00,78.75,79.05,78.75,79.05,24690.0,77.8628,78.1595,77.8628,78.1595,24690.0
2024-08-08 13:20:00,79.0,79.09,78.83,79.0,40870.0,78.11,78.199,77.9419,78.11,40870.0
2024-08-08 13:25:00,79.01,79.32,78.97,79.32,41410.0,78.1199,78.4264,78.0804,78.4264,41410.0
2024-08-08 13:30:00,79.23,79.52,79.22,79.49,31140.0,78.3374,78.6242,78.3275,78.5945,31140.0
2024-08-08 13:35:00,79.5,79.51,79.34,79.42,18920.0,78.6044,78.6143,78.4462,78.5253,18920.0
2024-08-08 13:40:00,79.49,79.49,79.38,79.39,24390.0,78.5945,78.5945,78.4857,78.4956,24390.0
2024-08-08 13:45:00,79.47,79.72,79.47,79.68,30890.0,78.5747,78.8219,78.5747,78.7824,30890.0
2024-08-08 13:50:00,79.78,79.78,79.62,79.62,16400.0,78.8812,78.8812,78.723,78.723,16400.0
2024-08-08 13:55:00,79.62,79.64,79.55,79.6,16230.0,78.723,78.7428,78.6538,78.7033,16230.0
2024-08-08 14:00:00,79.59,79.79,79.53,79.75,41820.0,78.6934,78.8911,78.6341,78.8516,41820.0
2024-08-08 14:05:00,79.78,79.86,79.61,79.69,60670.0,78.8812,78.9603,78.7132,78.7923,60670.0
2024-08-08 14:10:00,79.71,79.82,79.69,79.77,17660.0,78.812,78.9208,78.7923,78.8714,17660.0
2024-08-08 14:15:00,79.88,79.88,79.53,79.59,37090.0,78.9801,78.9801,78.6341,78.6934,37090.0
2024-08-08 14:20:00,79.54,79.61,79.53,79.61,20220.0,78.6439,78.7132,78.6341,78.7132,20220.0
2024-08-08 14:25:00,79.74,79.74,79.38,79.4,41650.0,78.8417,78.8417,78.4857,78.5055,41650.0
2024-08-08 14:30:00,79.44,79.58,79.44,79.57,17240.0,78.5451,78.6835,78.5451,78.6736,17240.0
2024-08-08 14:35:00,79.59,79.59,79.3,79.36,35340.0,78.6934,78.6934,78.4066,78.466,35340.0
2024-08-08 14:40:00,79.27,79.27,79.1,79.19,27580.0,78.377,78.377,78.2089,78.2979,27580.0
2024-08-08 14:45:00,79.21,79.33,79.1,79.25,15010.0,78.3177,78.4363,78.2089,78.3572,15010.0
2024-08-08 14:50:00,79.3,79.35,79.17,79.25,29600.0,78.4066,78.4561,78.2781,78.3572,29600.0
2024-08-08 14:55:00,79.28,79.49,79.28,79.4,32560.0,78.3869,78.5945,78.3869,78.5055,32560.0
2024-08-08 15:00:00,79.3,79.32,78.82,78.82,33460.0,78.4066,78.4264,77.9321,77.9321,33460.0
2024-08-08 15:05:00,78.85,79.09,78.74,79.09,42000.0,77.9617,78.199,77.853,78.199,42000.0
2024-08-08 15:10:00,79.14,79.27,79.1,79.1,47480.0,78.2485,78.377,78.2089,78.2089,47480.0
2024-08-08 15:15:00,79.07,79.09,78.94,79.09,20500.0,78.1792,78.199,78.0507,78.199,20500.0
2024-08-08 15:20:00,79.15,79.37,79.09,79.21,55060.0,78.2583,78.4759,78.199,78.3177,55060.0
2024-08-08 15:25:00,79.25,79.32,78.94,78.96,87960.0,78.3572,78.4264,78.0507,78.0705,87960.0
2024-08-08 15:30:00,78.92,79.08,78.8,78.96,52360.0,78.0309,78.1891,77.9123,78.0705,52360.0
2024-08-08 15:35:00,78.95,79.05,78.74,78.91,83740.0,78.0606,78.1595,77.853,78.021,83740.0
2024-08-08 15:40:00,78.94,79.86,78.89,79.83,74490.0,78.0507,78.9603,78.0013,78.9307,74490.0
2024-08-08 15:45:00,79.83,79.89,79.64,79.76,134070.0,78.9307,78.99,78.7428,78.8615,134070.0
2024-08-08 15:50:00,79.64,80.09,79.61,79.66,283350.0,78.7428,79.1877,78.7132,78.7626,283350.0
2024-08-08 15:55:00,79.65,80.12,79.44,80.05,773700.0,78.7527,79.2174,78.5451,79.1482,773700.0
2024-08-09 09:30:00,80.8,81.15,80.6,80.93,264580.0,79.8897,80.2358,79.692,80.0183,264580.0
2024-08-09 09:35:00,81.0,81.4,80.67,81.4,268900.0,80.0875,80.483,79.7612,80.483,268900.0
2024-08-09 09:40:00,81.4,81.4,80.64,80.7,133180.0,80.483,80.483,79.7316,79.7909,133180.0
2024-08-09 09:45:00,80.57,80.7,79.94,79.97,138290.0,79.6623,79.7909,79.0394,79.0691,138290.0
2024-08-09 09:50:00,80.07,80.36,79.89,80.02,102920.0,79.168,79.4547,78.99,79.1185,102920.0
2024-08-09 09:55:00,80.2,80.27,79.32,79.42,98190.0,79.2965,79.3657,78.4264,78.5253,98190.0
2024-08-09 10:00:00,79.3,80.07,79.16,80.07,161860.0,78.4066,79.168,78.2682,79.168,161860.0
2024-08-09 10:05:00,80.01,80.09,79.27,79.35,170780.0,79.1086,79.1877,78.377,78.4561,170780.0
2024-08-09 10:10:00,79.37,80.43,79.37,80.09,76140.0,78.4759,79.5239,78.4759,79.1877,76140.0
2024-08-09 10:15:00,80.4,80.4,79.9,80.26,52010.0,79.4943,79.4943,78.9999,79.3558,52010.0
2024-08-09 10:20:00,80.29,80.4,79.91,79.91,60480.0,79.3855,79.4943,79.0098,79.0098,60480.0
2024-08-09 10:25:00,80.06,80.07,79.77,79.89,32160.0,79.1581,79.168,78.8714,78.99,32160.0
2024-08-09 10:30:00,79.86,79.97,79.43,79.54,29080.0,78.9603,79.0691,78.5352,78.6439,29080.0
2024-08-09 10:35:00,79.39,79.71,79.39,79.71,24810.0,78.4956,78.812,78.4956,78.812,24810.0
2024-08-09 10:40:00,79.75,80.1,79.69,79.76,76280.0,78.8516,79.1976,78.7923,78.8615,76280.0
2024-08-09 10:45:00,79.79,80.44,79.79,80.44,50240.0,78.8911,79.5338,78.8911,79.5338,50240.0
2024-08-09 10:50:00,80.3,80.86,80.3,80.52,75780.0,79.3954,79.9491,79.3954,79.6129,75780.0
2024-08-09 10:55:00,80.63,80.83,80.53,80.53,250530.0,79.7217,79.9194,79.6228,79.6228,250530.0
2024-08-09 11:00:00,80.62,80.86,80.62,80.85,43640.0,79.7118,79.9491,79.7118,79.9392,43640.0
2024-08-09 11:05:00,80.91,81.08,80.78,80.78,47660.0,79.9985,80.1666,79.87,79.87,47660.0
2024-08-09 11:10:00,80.74,80.76,80.62,80.62,32890.0,79.8304,79.8502,79.7118,79.7118,32890.0
2024-08-09 11:15:00,80.81,80.81,80.68,80.7,70010.0,79.8996,79.8996,79.7711,79.7909,70010.0
2024-08-09 11:20:00,80.66,80.78,80.63,80.69,29500.0,79.7513,79.87,79.7217,79.781,29500.0
2024-08-09 11:25:00,80.75,80.75,80.47,80.47,38120.0,79.8403,79.8403,79.5635,79.5635,38120.0
2024-08-09 11:30:00,80.48,80.68,80.3,80.68,179810.0,79.5734,79.7711,79.3954,79.7711,179810.0
2024-08-09 11:35:00,80.6,80.6,80.28,80.38,81490.0,79.692,79.692,79.3756,79.4745,81490.0
2024-08-09 11:40:00,80.4,80.52,80.35,80.45,60690.0,79.4943,79.6129,79.4448,79.5437,60690.0
2024-08-09 11:45:00,80.53,80.61,80.45,80.5,27360.0,79.6228,79.7019,79.5437,79.5931,27360.0
2024-08-09 11:50:00,80.6,80.6,80.47,80.54,28000.0,79.692,79.692,79.5635,79.6327,28000.0
2024-08-09 11:55:00,80.54,80.54,80.06,80.06,20060.0,79.6327,79.6327,79.1581,79.1581,20060.0
2024-08-09 12:00:00,80.16,80.29,80.06,80.28,60920.0,79.257,79.3855,79.1581,79.3756,60920.0
2024-08-09 12:05:00,80.18,80.22,80.0,80.03,37970.0,79.2767,79.3163,79.0988,79.1284,37970.0
2024-08-09 12:10:00,79.97,80.02,79.86,79.97,11840.0,79.0691,79.1185,78.9603,79.0691,11840.0
2024-08-09 12:15:00,80.0,80.16,79.9,80.05,58270.0,79.0988,79.257,78.9999,79.1482,58270.0
2024-08-09 12:20:00,80.03,80.14,79.89,79.93,78740.0,79.1284,79.2372,78.99,79.0296,78740.0
2024-08-09 12:25:00,80.02,80.07,79.99,80.06,60820.0,79.1185,79.168,79.0889,79.1581,60820.0
2024-08-09 12:30:00,80.02,80.25,80.0,80.25,6020.0,79.1185,79.3459,79.0988,79.3459,6020.0
2024-08-09 12:35:00,80.28,80.49,80.28,80.4,61790.0,79.3756,79.5832,79.3756,79.4943,61790.0
2024-08-09 12:40:00,80.48,80.5,80.3,80.47,26090.0,79.5734,79.5931,79.3954,79.5635,26090.0
2024-08-09 12:45:00,80.57,80.62,80.39,80.56,16000.0,79.6623,79.7118,79.4844,79.6525,16000.0
2024-08-09 12:50:00,80.64,80.65,80.4,80.4,21000.0,79.7316,79.7414,79.4943,79.4943,21000.0
2024-08-09 12:55:00,80.4,80.54,80.4,80.42,5240.0,79.4943,79.6327,79.4943,79.514,5240.0
2024-08-09 13:00:00,80.5,80.58,80.4,80.53,31640.0,79.5931,79.6722,79.4943,79.6228,31640.0
2024-08-09 13:05:00,80.45,80.6,80.38,80.57,27720.0,79.5437,79.692,79.4745,79.6623,27720.0
2024-08-09 13:10:00,80.6,81.0,80.6,80.9,47640.0,79.692,80.0875,79.692,79.9886,47640.0
2024-08-09 13:15:00,81.05,81.1,81.03,81.06,12630.0,80.1369,80.1864,80.1172,80.1468,12630.0
2024-08-09 13:20:00,81.03,81.03,80.88,80.92,16750.0,80.1172,80.1172,79.9688,80.0084,16750.0
2024-08-09 13:25:00,81.03,81.4,80.97,81.37,37220.0,80.1172,80.483,80.0578,80.4533,37220.0
2024-08-09 13:30:00,81.39,81.63,81.28,81.34,41800.0,80.4731,80.7104,80.3643,80.4237,41800.0
2024-08-09 13:35:00,81.29,81.5,81.29,81.41,10000.0,80.3742,80.5819,80.3742,80.4929,10000.0
2024-08-09 13:40:00,81.41,81.48,81.26,81.31,15350.0,80.4929,80.5621,80.3446,80.394,15350.0
2024-08-09 13:45:00,81.27,81.27,80.94,81.04,37010.0,80.3545,80.3545,80.0282,80.127,37010.0
2024-08-09 13:50:00,81.0,81.15,80.85,80.91,16990.0,80.0875,80.2358,79.9392,79.9985,16990.0
2024-08-09 13:55:00,81.02,81.04,80.88,81.0,8770.0,80.1073,80.127,79.9688,80.0875,8770.0
2024-08-09 14:00:00,81.03,81.24,80.83,80.83,16060.0,80.1172,80.3248,79.9194,79.9194,16060.0
2024-08-09 14:05:00,80.94,81.22,80.93,81.22,15270.0,80.0282,80.305,80.0183,80.305,15270.0
2024-08-09 14:10:00,81.13,81.15,80.88,81.02,88660.0,80.216,80.2358,79.9688,80.1073,88660.0
2024-08-09 14:15:00,81.05,81.06,80.96,80.96,11410.0,80.1369,80.1468,80.0479,80.0479,11410.0
2024-08-09 14:20:00,81.1,81.1,81.0,81.0,7290.0,80.1864,80.1864,80.0875,80.0875,7290.0
2024-08-09 14:25:00,81.07,81.18,81.07,81.18,8610.0,80.1567,80.2655,80.1567,80.2655,8610.0
2024-08-09 14:30:00,81.2,81.2,81.05,81.07,9000.0,80.2852,80.2852,80.1369,80.1567,9000.0
2024-08-09 14:35:00,81.05,81.23,81.02,81.18,21430.0,80.1369,80.3149,80.1073,80.2655,21430.0
2024-08-09 14:40:00,81.3,81.31,81.07,81.17,13500.0,80.3841,80.394,80.1567,80.2556,13500.0
2024-08-09 14:45:00,81.23,81.28,81.14,81.18,9020.0,80.3149,80.3643,80.2259,80.2655,9020.0
2024-08-09 14:50:00,81.12,81.12,80.99,81.04,38910.0,80.2061,80.2061,80.0776,80.127,38910.0
2024-08-09 14:55:00,80.98,81.12,80.96,81.01,13580.0,80.0677,80.2061,80.0479,80.0974,13580.0
2024-08-09 15:00:00,81.06,81.08,80.83,81.03,39480.0,80.1468,80.1666,79.9194,80.1172,39480.0
2024-08-09 15:05:00,81.03,81.13,80.86,81.13,49390.0,80.1172,80.216,79.9491,80.216,49390.0
2024-08-09 15:10:00,81.13,81.25,81.09,81.09,27250.0,80.216,80.3347,80.1765,80.1765,27250.0
2024-08-09 15:15:00,81.31,81.35,81.19,81.35,21720.0,80.394,80.4336,80.2754,80.4336,21720.0
2024-08-09 15:20:00,81.28,81.28,81.06,81.2,18610.0,80.3643,80.3643,80.1468,80.2852,18610.0
2024-08-09 15:25:00,81.19,81.31,81.11,81.22,14310.0,80.2754,80.394,80.1963,80.305,14310.0
2024-08-09 15:30:00,81.23,81.37,81.12,81.12,29440.0,80.3149,80.4533,80.2061,80.2061,29440.0
2024-08-09 15:35:00,81.1,81.13,81.02,81.04,11230.0,80.1864,80.216,80.1073,80.127,11230.0
2024-08-09 15:40:00,81.04,81.2,80.98,80.98,64450.0,80.127,80.2852,80.0677,80.0677,64450.0
2024-08-09 15:45:00,80.99,80.99,80.86,80.86,26000.0,80.0776,80.0776,79.9491,79.9491,26000.0
2024-08-09 15:50:00,80.94,80.95,80.37,80.49,141820.0,80.0282,80.0381,79.4646,79.5832,141820.0
2024-08-09 15:55:00,80.53,80.88,80.53,80.84,297970.0,79.6228,79.9688,79.6228,79.9293,297970.0
2024-08-12 09:30:00,80.74,81.48,80.74,81.27,134420.0,79.8304,80.5621,79.8304,80.3545,134420.0
2024-08-12 09:35:00,81.2,81.2,80.89,80.89,17740.0,80.2852,80.2852,79.9787,79.9787,17740.0
2024-08-12 09:40:00,80.85,80.98,80.55,80.67,32240.0,79.9392,80.0677,79.6426,79.7612,32240.0
2024-08-12 09:45:00,80.63,80.66,80.28,80.31,28260.0,79.7217,79.7513,79.3756,79.4053,28260.0
2024-08-12 09:50:00,80.31,80.64,80.28,80.45,44020.0,79.4053,79.7316,79.3756,79.5437,44020.0
2024-08-12 09:55:00,80.45,80.46,79.82,80.06,68240.0,79.5437,79.5536,78.9208,79.1581,68240.0
2024-08-12 10:00:00,80.02,80.48,80.02,80.21,46060.0,79.1185,79.5734,79.1185,79.3064,46060.0
2024-08-12 10:05:00,80.36,80.87,80.36,80.87,28920.0,79.4547,79.959,79.4547,79.959,28920.0
2024-08-12 10:10:00,80.94,81.05,80.86,81.05,8620.0,80.0282,80.1369,79.9491,80.1369,8620.0
2024-08-12 10:15:00,80.93,81.13,80.93,81.07,26210.0,80.0183,80.216,80.0183,80.1567,26210.0
2024-08-12 10:20:00,81.07,81.56,81.07,81.44,48860.0,80.1567,80.6412,80.1567,80.5225,48860.0
2024-08-12 10:25:00,81.51,81.77,81.26,81.34,59650.0,80.5918,80.8488,80.3446,80.4237,59650.0
2024-08-12 10:30:00,81.48,81.6,81.4,81.46,23300.0,80.5621,80.6807,80.483,80.5423,23300.0
2024-08-12 10:35:00,81.6,82.03,81.6,81.82,18050.0,80.6807,81.1059,80.6807,80.8983,18050.0
2024-08-12 10:40:00,81.97,81.97,81.67,81.67,19950.0,81.0466,81.0466,80.7499,80.7499,19950.0
2024-08-12 10:45:00,81.76,81.82,81.6,81.82,11650.0,80.8389,80.8983,80.6807,80.8983,11650.0
2024-08-12 10:50:00,81.77,81.8,81.59,81.69,65210.0,80.8488,80.8785,80.6709,80.7697,65210.0
2024-08-12 10:55:00,81.63,81.71,81.5,81.61,27130.0,80.7104,80.7895,80.5819,80.6906,27130.0
2024-08-12 11:00:00,81.63,82.1,81.58,82.1,38190.0,80.7104,81.1751,80.661,81.1751,38190.0
2024-08-12 11:05:00,82.08,82.12,81.79,81.92,12810.0,81.1553,81.1949,80.8686,80.9971,12810.0
2024-08-12 11:10:00,82.01,82.25,82.01,82.1,25290.0,81.0861,81.3234,81.0861,81.1751,25290.0
2024-08-12 11:15:00,82.1,82.17,81.87,82.15,17000.0,81.1751,81.2443,80.9477,81.2245,17000.0
2024-08-12 11:20:00,81.94,82.03,81.35,81.35,32500.0,81.0169,81.1059,80.4336,80.4336,32500.0
2024-08-12 11:25:00,80.8,81.19,80.66,81.19,28640.0,79.8897,80.2754,79.7513,80.2754,28640.0
2024-08-12 11:30:00,81.09,81.09,80.76,80.87,28970.0,80.1765,80.1765,79.8502,79.959,28970.0
2024-08-12 11:35:00,80.94,80.94,80.67,80.75,30190.0,80.0282,80.0282,79.7612,79.8403,30190.0
2024-08-12 11:40:00,80.73,80.98,80.73,80.98,28300.0,79.8205,80.0677,79.8205,80.0677,28300.0
2024-08-12 11:45:00,80.9,81.03,80.86,81.03,11100.0,79.9886,80.1172,79.9491,80.1172,11100.0
2024-08-12 11:50:00,81.11,81.3,81.11,81.29,21590.0,80.1963,80.3841,80.1963,80.3742,21590.0
2024-08-12 11:55:00,81.27,81.57,81.23,81.52,16270.0,80.3545,80.6511,80.3149,80.6016,16270.0
2024-08-12 12:00:00,81.33,81.71,81.24,81.33,40780.0,80.4138,80.7895,80.3248,80.4138,40780.0
2024-08-12 12:05:00,81.43,81.44,81.19,81.33,23280.0,80.5127,80.5225,80.2754,80.4138,23280.0
2024-08-12 12:10:00,81.36,81.36,81.15,81.23,38460.0,80.4434,80.4434,80.2358,80.3149,38460.0
2024-08-12 12:15:00,81.12,81.12,80.9,81.09,12220.0,80.2061,80.2061,79.9886,80.1765,12220.0
2024-08-12 12:20:00,80.95,81.14,80.94,80.94,6960.0,80.0381,80.2259,80.0282,80.0282,6960.0
2024-08-12 12:25:00,81.17,81.23,81.04,81.16,8400.0,80.2556,80.3149,80.127,80.2457,8400.0
2024-08-12 12:30:00,81.25,81.34,81.14,81.34,30970.0,80.3347,80.4237,80.2259,80.4237,30970.0
2024-08-12 12:35:00,80.94,81.15,80.92,81.15,33000.0,80.0282,80.2358,80.0084,80.2358,33000.0
2024-08-12 12:40:00,81.2,81.2,80.93,81.0,9250.0,80.2852,80.2852,80.0183,80.0875,9250.0
2024-08-12 12:45:00,81.03,81.19,81.01,81.19,5120.0,80.1172,80.2754,80.0974,80.2754,5120.0
2024-08-12 12:50:00,80.96,80.96,80.8,80.8,16000.0,80.0479,80.0479,79.8897,79.8897,16000.0
2024-08-12 12:55:00,80.9,80.9,80.46,80.57,25450.0,79.9886,79.9886,79.5536,79.6623,25450.0
2024-08-12 13:00:00,80.42,80.53,80.32,80.49,23640.0,79.514,79.6228,79.4152,79.5832,23640.0
2024-08-12 13:05:00,80.44,80.6,80.38,80.6,15710.0,79.5338,79.692,79.4745,79.692,15710.0
2024-08-12 13:10:00,80.62,80.62,80.32,80.55,16750.0,79.7118,79.7118,79.4152,79.6426,16750.0
2024-08-12 13:15:00,80.45,80.7,80.42,80.66,15720.0,79.5437,79.7909,79.514,79.7513,15720.0
2024-08-12 13:20:00,80.83,80.88,80.72,80.83,10600.0,79.9194,79.9688,79.8107,79.9194,10600.0
2024-08-12 13:25:00,80.7,80.75,80.5,80.64,22880.0,79.7909,79.8403,79.5931,79.7316,22880.0
2024-08-12 13:30:00,80.79,80.79,80.56,80.75,7080.0,79.8799,79.8799,79.6525,79.8403,7080.0
2024-08-12 13:35:00,80.7,80.7,80.29,80.58,22770.0,79.7909,79.7909,79.3855,79.6722,22770.0
2024-08-12 13:40:00,80.4,80.4,80.24,80.35,11250.0,79.4943,79.4943,79.3361,79.4448,11250.0
2024-08-12 13:45:00,80.46,80.52,80.46,80.46,6000.0,79.5536,79.6129,79.5536,79.5536,6000.0
2024-08-12 13:50:00,80.41,80.41,80.19,80.36,15020.0,79.5041,79.5041,79.2866,79.4547,15020.0
2024-08-12 13:55:00,80.36,80.54,80.36,80.46,17030.0,79.4547,79.6327,79.4547,79.5536,17030.0
2024-08-12 14:00:00,80.53,80.76,80.46,80.76,51600.0,79.6228,79.8502,79.5536,79.8502,51600.0
2024-08-12 14:05:00,80.6,80.68,80.5,80.5,63970.0,79.692,79.7711,79.5931,79.5931,63970.0
2024-08-12 14:10:00,80.61,80.68,80.61,80.67,3000.0,79.7019,79.7711,79.7019,79.7612,3000.0
2024-08-12 14:15:00,80.77,80.77,80.66,80.66,2000.0,79.8601,79.8601,79.7513,79.7513,2000.0
2024-08-12 14:20:00,80.77,80.95,80.6,80.6,79550.0,79.8601,80.0381,79.692,79.692,79550.0
2024-08-12 14:25:00,80.74,80.74,80.63,80.65,9580.0,79.8304,79.8304,79.7217,79.7414,9580.0
2024-08-12 14:30:00,80.59,80.66,80.48,80.66,19540.0,79.6821,79.7513,79.5734,79.7513,19540.0
2024-08-12 14:35:00,80.65,80.65,80.65,80.65,1770.0,79.7414,79.7414,79.7414,79.7414,1770.0
2024-08-12 14:40:00,80.65,80.66,80.5,80.65,29220.0,79.7414,79.7513,79.5931,79.7414,29220.0
2024-08-12 14:45:00,80.61,80.61,80.46,80.55,14550.0,79.7019,79.7019,79.5536,79.6426,14550.0
2024-08-12 14:50:00,80.55,80.71,80.54,80.61,18000.0,79.6426,79.8008,79.6327,79.7019,18000.0
2024-08-12 14:55:00,80.68,80.75,80.61,80.7,16640.0,79.7711,79.8403,79.7019,79.7909,16640.0
2024-08-12 15:00:00,80.68,80.68,80.59,80.6,34240.0,79.7711,79.7711,79.6821,79.692,34240.0
2024-08-12 15:05:00,80.58,80.72,80.58,80.63,51430.0,79.6722,79.8107,79.6722,79.7217,51430.0
2024-08-12 15:10:00,80.71,80.76,80.56,80.56,27800.0,79.8008,79.8502,79.6525,79.6525,27800.0
2024-08-12 15:15:00,80.55,80.75,80.55,80.75,18760.0,79.6426,79.8403,79.6426,79.8403,18760.0
2024-08-12 15:20:00,80.75,80.77,80.62,80.62,11310.0,79.8403,79.8601,79.7118,79.7118,11310.0
2024-08-12 15:25:00,80.74,80.85,80.71,80.75,55310.0,79.8304,79.9392,79.8008,79.8403,55310.0
2024-08-12 15:30:00,80.78,80.88,80.76,80.78,21440.0,79.87,79.9688,79.8502,79.87,21440.0
2024-08-12 15:35:00,80.78,80.84,80.59,80.67,67110.0,79.87,79.9293,79.6821,79.7612,67110.0
2024-08-12 15:40:00,80.69,80.93,80.69,80.93,23900.0,79.781,80.0183,79.781,80.0183,23900.0
2024-08-12 15:45:00,80.95,81.08,80.83,80.89,71360.0,80.0381,80.1666,79.9194,79.9787,71360.0
2024-08-12 15:50:00,80.85,81.05,80.69,81.04,115710.0,79.9392,80.1369,79.781,80.127,115710.0
2024-08-12 15:55:00,81.03,81.22,80.9,81.18,291520.0,80.1172,80.305,79.9886,80.2655,291520.0
2024-08-13 09:30:00,81.5,82.3,81.4,81.89,274600.0,80.5819,81.3729,80.483,80.9675,274600.0
2024-08-13 09:35:00,81.72,81.8,81.32,81.32,66600.0,80.7994,80.8785,80.4039,80.4039,66600.0
2024-08-13 09:40:00,81.58,81.61,81.27,81.61,56870.0,80.661,80.6906,80.3545,80.6906,56870.0
2024-08-13 09:45:00,81.68,82.1,81.65,82.04,71230.0,80.7598,81.1751,80.7302,81.1158,71230.0
2024-08-13 09:50:00,82.18,82.25,81.9,82.2,76880.0,81.2542,81.3234,80.9774,81.274,76880.0
2024-08-13 09:55:00,82.08,82.4,82.08,82.22,70930.0,81.1553,81.4717,81.1553,81.2938,70930.0
2024-08-13 10:00:00,82.22,82.26,82.03,82.21,54070.0,81.2938,81.3333,81.1059,81.2839,54070.0
2024-08-13 10:05:00,82.13,82.2,81.95,81.96,53940.0,81.2048,81.274,81.0268,81.0367,53940.0
2024-08-13 10:10:00,81.87,82.09,81.86,81.86,28560.0,80.9477,81.1652,80.9378,80.9378,28560.0
2024-08-13 10:15:00,81.94,81.94,81.74,81.74,34200.0,81.0169,81.0169,80.8192,80.8192,34200.0
2024-08-13 10:20:00,81.81,81.86,81.6,81.79,178430.0,80.8884,80.9378,80.6807,80.8686,178430.0
2024-08-13 10:25:00,81.79,81.86,81.69,81.69,38780.0,80.8686,80.9378,80.7697,80.7697,38780.0
2024-08-13 10:30:00,81.73,81.73,81.32,81.58,108890.0,80.8093,80.8093,80.4039,80.661,108890.0
2024-08-13 10:35:00,81.64,81.79,81.63,81.75,43610.0,80.7203,80.8686,80.7104,80.829,43610.0
2024-08-13 10:40:00,81.66,81.96,81.66,81.91,202630.0,80.7401,81.0367,80.7401,80.9872,202630.0
2024-08-13 10:45:00,82.01,82.09,81.92,82.0,69220.0,81.0861,81.1652,80.9971,81.0762,69220.0
2024-08-13 10:50:00,82.0,82.0,81.76,81.88,48250.0,81.0762,81.0762,80.8389,80.9576,48250.0
2024-08-13 10:55:00,81.89,81.97,81.81,81.86,30950.0,80.9675,81.0466,80.8884,80.9378,30950.0
2024-08-13 11:00:00,81.8,81.96,81.67,81.96,88900.0,80.8785,81.0367,80.7499,81.0367,88900.0
2024-08-13 11:05:00,81.9,81.94,81.8,81.8,35710.0,80.9774,81.0169,80.8785,80.8785,35710.0
2024-08-13 11:10:00,81.85,81.97,81.79,81.89,17300.0,80.9279,81.0466,80.8686,80.9675,17300.0
2024-08-13 11:15:00,81.86,82.01,81.86,81.96,57100.0,80.9378,81.0861,80.9378,81.0367,57100.0
2024-08-13 11:20:00,82.06,82.08,81.96,82.08,55020.0,81.1356,81.1553,81.0367,81.1553,55020.0
2024-08-13 11:25:00,81.89,82.35,81.89,82.35,68340.0,80.9675,81.4223,80.9675,81.4223,68340.0
2024-08-13 11:30:00,82.37,82.59,82.27,82.51,39410.0,81.4421,81.6596,81.3432,81.5805,39410.0
2024-08-13 11:35:00,82.5,82.73,82.5,82.7,36450.0,81.5706,81.798,81.5706,81.7683,36450.0
2024-08-13 11:40:00,82.76,82.76,82.56,82.56,36110.0,81.8277,81.8277,81.6299,81.6299,36110.0
2024-08-13 11:45:00,82.44,82.55,82.4,82.49,30410.0,81.5113,81.62,81.4717,81.5607,30410.0
2024-08-13 11:50:00,82.53,82.56,82.43,82.56,48580.0,81.6003,81.6299,81.5014,81.6299,48580.0
2024-08-13 11:55:00,82.52,82.68,82.52,82.55,80030.0,81.5904,81.7486,81.5904,81.62,80030.0
2024-08-13 12:00:00,82.48,82.71,82.47,82.61,95660.0,81.5508,81.7782,81.5409,81.6794,95660.0
2024-08-13 12:05:00,82.64,82.8,82.48,82.7,75590.0,81.709,81.8672,81.5508,81.7683,75590.0
2024-08-13 12:10:00,82.85,83.05,82.81,82.94,42220.0,81.9167,82.1144,81.8771,82.0056,42220.0
2024-08-13 12:15:00,82.94,83.16,82.86,83.16,21720.0,82.0056,82.2232,81.9265,82.2232,21720.0
2024-08-13 12:20:00,83.16,83.25,83.03,83.15,57090.0,82.2232,82.3121,82.0946,82.2133,57090.0
2024-08-13 12:25:00,83.04,83.14,82.96,83.01,38480.0,82.1045,82.2034,82.0254,82.0749,38480.0
2024-08-13 12:30:00,83.09,83.09,82.76,82.76,90740.0,82.154,82.154,81.8277,81.8277,90740.0
2024-08-13 12:35:00,82.74,82.74,82.68,82.71,30210.0,81.8079,81.8079,81.7486,81.7782,30210.0
2024-08-13 12:40:00,82.71,82.85,82.71,82.79,29000.0,81.7782,81.9167,81.7782,81.8573,29000.0
2024-08-13 12:45:00,82.83,83.17,82.78,83.09,46360.0,81.8969,82.2331,81.8474,82.154,46360.0
2024-08-13 12:50:00,83.2,83.27,83.12,83.2,60350.0,82.2627,82.3319,82.1836,82.2627,60350.0
2024-08-13 12:55:00,83.15,83.33,83.15,83.31,30500.0,82.2133,82.3912,82.2133,82.3715,30500.0
2024-08-13 13:00:00,83.39,83.39,83.08,83.13,50510.0,82.4506,82.4506,82.1441,82.1935,50510.0
2024-08-13 13:05:00,83.03,83.23,83.03,83.18,97270.0,82.0946,82.2924,82.0946,82.2429,97270.0
2024-08-13 13:10:00,83.17,83.26,83.17,83.17,73760.0,82.2331,82.322,82.2331,82.2331,73760.0
2024-08-13 13:15:00,83.22,83.35,83.11,83.35,153050.0,82.2825,82.411,82.1737,82.411,153050.0
2024-08-13 13:20:00,83.25,83.38,83.25,83.26,39000.0,82.3121,82.4407,82.3121,82.322,39000.0
2024-08-13 13:25:00,83.27,83.28,83.09,83.18,23660.0,82.3319,82.3418,82.154,82.2429,23660.0
2024-08-13 13:30:00,83.27,83.54,83.25,83.37,29270.0,82.3319,82.5989,82.3121,82.4308,29270.0
2024-08-13 13:35:00,83.38,83.52,83.36,83.4,36180.0,82.4407,82.5791,82.4209,82.4605,36180.0
2024-08-13 13:40:00,83.41,83.58,83.41,83.51,40850.0,82.4703,82.6384,82.4703,82.5692,40850.0
2024-08-13 13:45:00,83.48,83.48,82.94,83.08,34700.0,82.5396,82.5396,82.0056,82.1441,34700.0
2024-08-13 13:50:00,82.98,83.44,82.98,83.44,30380.0,82.0452,82.5,82.0452,82.5,30380.0
2024-08-13 13:55:00,83.34,83.53,83.34,83.52,19430.0,82.4011,82.589,82.4011,82.5791,19430.0
2024-08-13 14:00:00,83.44,83.53,83.35,83.48,15320.0,82.5,82.589,82.411,82.5396,15320.0
2024-08-13 14:05:00,83.48,83.68,83.43,83.68,45680.0,82.5396,82.7373,82.4901,82.7373,45680.0
2024-08-13 14:10:00,83.75,83.77,83.52,83.64,52700.0,82.8065,82.8263,82.5791,82.6978,52700.0
2024-08-13 14:15:00,83.59,83.61,83.22,83.22,61040.0,82.6483,82.6681,82.2825,82.2825,61040.0
2024-08-13 14:20:00,83.35,83.54,83.34,83.54,92880.0,82.411,82.5989,82.4011,82.5989,92880.0
2024-08-13 14:25:00,83.58,83.59,83.5,83.52,8320.0,82.6384,82.6483,82.5593,82.5791,8320.0
2024-08-13 14:30:00,83.51,83.51,83.42,83.42,47790.0,82.5692,82.5692,82.4802,82.4802,47790.0
2024-08-13 14:35:00,83.5,83.59,83.42,83.54,14060.0,82.5593,82.6483,82.4802,82.5989,14060.0
2024-08-13 14:40:00,83.59,83.59,83.36,83.41,36520.0,82.6483,82.6483,82.4209,82.4703,36520.0
2024-08-13 14:45:00,83.45,83.45,83.21,83.37,30810.0,82.5099,82.5099,82.2726,82.4308,30810.0
2024-08-13 14:50:00,83.31,83.45,83.31,83.38,43980.0,82.3715,82.5099,82.3715,82.4407,43980.0
2024-08-13 14:55:00,83.37,83.44,83.32,83.39,61630.0,82.4308,82.5,82.3814,82.4506,61630.0
2024-08-13 15:00:00,83.33,83.38,83.21,83.24,103360.0,82.3912,82.4407,82.2726,82.3023,103360.0
2024-08-13 15:05:00,83.13,83.19,82.93,83.1,116450.0,82.1935,82.2528,81.9958,82.1638,116450.0
2024-08-13 15:10:00,83.14,83.22,83.08,83.08,70060.0,82.2034,82.2825,82.1441,82.1441,70060.0
2024-08-13 15:15:00,83.16,83.23,83.14,83.23,30470.0,82.2232,82.2924,82.2034,82.2924,30470.0
2024-08-13 15:20:00,83.23,83.47,83.09,83.47,70270.0,82.2924,82.5297,82.154,82.5297,70270.0
2024-08-13 15:25:00,83.44,83.52,83.34,83.5,93960.0,82.5,82.5791,82.4011,82.5593,93960.0
2024-08-13 15:30:00,83.47,83.65,83.47,83.56,86650.0,82.5297,82.7076,82.5297,82.6187,86650.0
2024-08-13 15:35:00,83.6,83.6,83.38,83.47,67260.0,82.6582,82.6582,82.4407,82.5297,67260.0
2024-08-13 15:40:00,83.45,83.62,83.44,83.54,132580.0,82.5099,82.678,82.5,82.5989,132580.0
2024-08-13 15:45:00,83.53,83.86,83.47,83.86,136730.0,82.589,82.9153,82.5297,82.9153,136730.0
2024-08-13 15:50:00,83.77,83.92,83.73,83.86,315430.0,82.8263,82.9746,82.7867,82.9153,315430.0
2024-08-13 15:55:00,83.85,84.22,83.8,84.11,794640.0,82.9054,83.2712,82.856,83.1625,794640.0
2024-08-14 09:30:00,84.88,85.5,84.56,84.8,168850.0,83.9238,84.5368,83.6074,83.8447,168850.0
2024-08-14 09:35:00,84.96,84.96,84.4,84.49,49110.0,84.0029,84.0029,83.4492,83.5382,49110.0
2024-08-14 09:40:00,84.55,84.55,83.23,83.41,86210.0,83.5975,83.5975,82.2924,82.4703,86210.0
2024-08-14 09:45:00,83.3,84.23,83.3,83.68,40710.0,82.3616,83.2811,82.3616,82.7373,40710.0
2024-08-14 09:50:00,83.77,83.96,83.37,83.58,55450.0,82.8263,83.0142,82.4308,82.6384,55450.0
2024-08-14 09:55:00,83.4,83.46,83.08,83.44,69320.0,82.4605,82.5198,82.1441,82.5,69320.0
2024-08-14 10:00:00,83.38,83.92,83.38,83.92,53870.0,82.4407,82.9746,82.4407,82.9746,53870.0
2024-08-14 10:05:00,83.9,83.91,83.55,83.76,45630.0,82.9548,82.9647,82.6088,82.8164,45630.0
2024-08-14 10:10:00,83.63,83.63,83.01,83.31,63630.0,82.6879,82.6879,82.0749,82.3715,63630.0
2024-08-14 10:15:00,83.21,83.33,82.96,83.02,54260.0,82.2726,82.3912,82.0254,82.0847,54260.0
2024-08-14 10:20:00,83.02,83.35,83.01,83.17,83640.0,82.0847,82.411,82.0749,82.2331,83640.0
2024-08-14 10:25:00,83.3,83.4,83.0,83.31,34200.0,82.3616,82.4605,82.065,82.3715,34200.0
2024-08-14 10:30:00,83.24,83.34,82.78,82.78,33250.0,82.3023,82.4011,81.8474,81.8474,33250.0
2024-08-14 10:35:00,82.8,83.23,82.73,83.05,50640.0,81.8672,82.2924,81.798,82.1144,50640.0
2024-08-14 10:40:00,83.23,83.57,83.23,83.46,68970.0,82.2924,82.6285,82.2924,82.5198,68970.0
2024-08-14 10:45:00,83.46,84.0,83.41,84.0,68500.0,82.5198,83.0537,82.4703,83.0537,68500.0
2024-08-14 10:50:00,84.0,84.06,83.78,83.92,101270.0,83.0537,83.113,82.8362,82.9746,101270.0
2024-08-14 10:55:00,83.91,84.35,83.91,84.2,62790.0,82.9647,83.3998,82.9647,83.2514,62790.0
2024-08-14 11:00:00,84.29,84.53,84.22,84.22,83720.0,83.3404,83.5777,83.2712,83.2712,83720.0
2024-08-14 11:05:00,84.32,84.44,84.31,84.38,59150.0,83.3701,83.4887,83.3602,83.4294,59150.0
2024-08-14 11:10:00,84.34,84.53,84.33,84.43,12070.0,83.3899,83.5777,83.38,83.4789,12070.0
2024-08-14 11:15:00,84.5,84.5,84.28,84.28,16400.0,83.5481,83.5481,83.3305,83.3305,16400.0
2024-08-14 11:20:00,84.32,84.47,84.26,84.34,36730.0,83.3701,83.5184,83.3108,83.3899,36730.0
2024-08-14 11:25:00,84.35,84.59,84.33,84.59,21260.0,83.3998,83.6371,83.38,83.6371,21260.0
2024-08-14 11:30:00,84.59,84.98,84.59,84.98,24760.0,83.6371,84.0227,83.6371,84.0227,24760.0
2024-08-14 11:35:00,84.9,85.14,84.88,85.14,56670.0,83.9436,84.1809,83.9238,84.1809,56670.0
2024-08-14 11:40:00,85.23,85.35,85.15,85.25,49610.0,84.2698,84.3885,84.1907,84.2896,49610.0
2024-08-14 11:45:00,85.25,85.28,85.2,85.28,14960.0,84.2896,84.3193,84.2402,84.3193,14960.0
2024-08-14 11:50:00,85.28,85.41,85.2,85.4,94410.0,84.3193,84.4478,84.2402,84.4379,94410.0
2024-08-14 11:55:00,85.38,85.67,85.38,85.54,74310.0,84.4182,84.7049,84.4182,84.5764,74310.0
2024-08-14 12:00:00,85.46,85.66,85.44,85.47,16930.0,84.4973,84.695,84.4775,84.5071,16930.0
2024-08-14 12:05:00,85.53,85.61,85.37,85.37,23300.0,84.5665,84.6456,84.4083,84.4083,23300.0
2024-08-14 12:10:00,85.11,85.11,84.99,85.0,73380.0,84.1512,84.1512,84.0325,84.0424,73380.0
2024-08-14 12:15:00,84.94,85.0,84.56,84.64,31540.0,83.9831,84.0424,83.6074,83.6865,31540.0
2024-08-14 12:20:00,84.64,84.73,84.04,84.04,23110.0,83.6865,83.7755,83.0932,83.0932,23110.0
2024-08-14 12:25:00,84.25,84.39,84.08,84.35,26900.0,83.3009,83.4393,83.1328,83.3998,26900.0
2024-08-14 12:30:00,84.35,84.59,84.34,84.53,32460.0,83.3998,83.6371,83.3899,83.5777,32460.0
2024-08-14 12:35:00,84.5,84.5,84.33,84.35,13570.0,83.5481,83.5481,83.38,83.3998,13570.0
2024-08-14 12:40:00,84.42,84.49,83.91,84.24,24330.0,83.469,83.5382,82.9647,83.291,24330.0
2024-08-14 12:45:00,84.0,84.08,83.9,83.97,60160.0,83.0537,83.1328,82.9548,83.024,60160.0
2024-08-14 12:50:00,83.97,84.21,83.97,84.15,21000.0,83.024,83.2613,83.024,83.202,21000.0
2024-08-14 12:55:00,84.08,84.21,84.0,84.14,29680.0,83.1328,83.2613,83.0537,83.1921,29680.0
2024-08-14 13:00:00,84.16,84.17,84.13,84.17,8000.0,83.2119,83.2218,83.1822,83.2218,8000.0
2024-08-14 13:05:00,84.17,84.43,84.17,84.43,9000.0,83.2218,83.4789,83.2218,83.4789,9000.0
2024-08-14 13:10:00,84.5,84.5,84.26,84.32,34800.0,83.5481,83.5481,83.3108,83.3701,34800.0
2024-08-14 13:15:00,84.38,84.42,84.38,84.41,3360.0,83.4294,83.469,83.4294,83.4591,3360.0
2024-08-14 13:20:00,84.53,84.53,84.23,84.37,16850.0,83.5777,83.5777,83.2811,83.4195,16850.0
2024-08-14 13:25:00,84.32,84.37,84.26,84.35,17000.0,83.3701,83.4195,83.3108,83.3998,17000.0
2024-08-14 13:30:00,84.41,84.44,84.37,84.37,3160.0,83.4591,83.4887,83.4195,83.4195,3160.0
2024-08-14 13:35:00,84.27,84.36,84.1,84.1,14700.0,83.3207,83.4096,83.1526,83.1526,14700.0
2024-08-14 13:40:00,84.11,84.26,83.99,84.26,17980.0,83.1625,83.3108,83.0438,83.3108,17980.0
2024-08-14 13:45:00,84.17,84.17,84.08,84.17,13200.0,83.2218,83.2218,83.1328,83.2218,13200.0
2024-08-14 13:50:00,84.22,84.22,84.05,84.1,4500.0,83.2712,83.2712,83.1031,83.1526,4500.0
2024-08-14 13:55:00,84.1,84.19,83.95,84.0,43130.0,83.1526,83.2416,83.0043,83.0537,43130.0
2024-08-14 14:00:00,84.0,84.15,83.85,84.1,65850.0,83.0537,83.202,82.9054,83.1526,65850.0
2024-08-14 14:05:00,84.1,84.14,83.99,84.07,15210.0,83.1526,83.1921,83.0438,83.1229,15210.0
2024-08-14 14:10:00,84.12,84.2,84.11,84.11,18820.0,83.1723,83.2514,83.1625,83.1625,18820.0
2024-08-14 14:15:00,84.2,84.2,84.06,84.11,25030.0,83.2514,83.2514,83.113,83.1625,25030.0
2024-08-14 14:20:00,84.19,84.27,84.05,84.15,27900.0,83.2416,83.3207,83.1031,83.202,27900.0
2024-08-14 14:25:00,84.08,84.26,84.08,84.24,29850.0,83.1328,83.3108,83.1328,83.291,29850.0
2024-08-14 14:30:00,84.24,84.25,84.12,84.17,17380.0,83.291,83.3009,83.1723,83.2218,17380.0
2024-08-14 14:35:00,84.16,84.17,84.02,84.13,12600.0,83.2119,83.2218,83.0735,83.1822,12600.0
2024-08-14 14:40:00,84.05,84.09,83.99,84.01,17910.0,83.1031,83.1427,83.0438,83.0636,17910.0
2024-08-14 14:45:00,84.09,84.09,84.0,84.0,8010.0,83.1427,83.1427,83.0537,83.0537,8010.0
2024-08-14 14:50:00,84.06,84.24,84.06,84.24,12000.0,83.113,83.291,83.113,83.291,12000.0
2024-08-14 14:55:00,84.25,84.34,84.22,84.29,34950.0,83.3009,83.3899,83.2712,83.3404,34950.0
2024-08-14 15:00:00,84.35,84.39,84.29,84.29,12830.0,83.3998,83.4393,83.3404,83.3404,12830.0
2024-08-14 15:05:00,84.28,84.34,84.14,84.14,9500.0,83.3305,83.3899,83.1921,83.1921,9500.0
2024-08-14 15:10:00,84.16,84.16,83.94,84.0,60980.0,83.2119,83.2119,82.9944,83.0537,60980.0
2024-08-14 15:15:00,84.0,84.16,84.0,84.16,10500.0,83.0537,83.2119,83.0537,83.2119,10500.0
2024-08-14 15:20:00,84.18,84.19,84.04,84.17,26600.0,83.2317,83.2416,83.0932,83.2218,26600.0
2024-08-14 15:25:00,84.11,84.27,84.11,84.14,19750.0,83.1625,83.3207,83.1625,83.1921,19750.0
2024-08-14 15:30:00,84.07,84.07,83.98,83.98,28910.0,83.1229,83.1229,83.0339,83.0339,28910.0
2024-08-14 15:35:00,84.07,84.08,83.98,84.08,9080.0,83.1229,83.1328,83.0339,83.1328,9080.0
2024-08-14 15:40:00,84.03,84.32,84.02,84.26,30980.0,83.0834,83.3701,83.0735,83.3108,30980.0
2024-08-14 15:45:00,84.18,84.39,84.13,84.34,17200.0,83.2317,83.4393,83.1822,83.3899,17200.0
2024-08-14 15:50:00,84.44,84.9,84.28,84.79,105160.0,83.4887,83.9436,83.3305,83.8348,105160.0
2024-08-14 15:55:00,84.88,84.89,84.48,84.58,194630.0,83.9238,83.9337,83.5283,83.6272,194630.0
2024-08-15 09:30:00,86.47,86.48,85.87,85.87,206140.0,85.4959,85.5058,84.9026,84.9026,206140.0
2024-08-15 09:35:00,86.18,86.45,85.9,86.45,41320.0,85.2091,85.4761,84.9323,85.4761,41320.0
2024-08-15 09:40:00,86.3,86.35,85.94,86.02,53460.0,85.3278,85.3772,84.9718,85.0509,53460.0
2024-08-15 09:45:00,86.0,86.4,85.9,86.4,57350.0,85.0312,85.4267,84.9323,85.4267,57350.0
2024-08-15 09:50:00,86.41,86.75,86.27,86.61,58370.0,85.4366,85.7727,85.2981,85.6343,58370.0
2024-08-15 09:55:00,86.68,87.0,86.61,87.0,28120.0,85.7035,86.0199,85.6343,86.0199,28120.0
2024-08-15 10:00:00,87.12,87.29,86.7,86.7,43960.0,86.1386,86.3066,85.7233,85.7233,43960.0
2024-08-15 10:05:00,86.65,87.09,86.65,87.09,29350.0,85.6738,86.1089,85.6738,86.1089,29350.0
2024-08-15 10:10:00,87.0,87.1,86.81,87.0,34700.0,86.0199,86.1188,85.832,86.0199,34700.0
2024-08-15 10:15:00,87.0,87.09,86.89,86.91,55190.0,86.0199,86.1089,85.9111,85.9309,55190.0
2024-08-15 10:20:00,86.85,87.1,86.67,86.67,154610.0,85.8716,86.1188,85.6936,85.6936,154610.0
2024-08-15 10:25:00,86.81,87.02,86.7,86.9,71450.0,85.832,86.0397,85.7233,85.921,71450.0
2024-08-15 10:30:00,86.86,86.89,86.52,86.52,66230.0,85.8815,85.9111,85.5453,85.5453,66230.0
2024-08-15 10:35:00,86.64,86.93,86.52,86.86,72640.0,85.664,85.9507,85.5453,85.8815,72640.0
2024-08-15 10:40:00,86.95,87.01,86.86,86.99,69680.0,85.9705,86.0298,85.8815,86.01,69680.0
2024-08-15 10:45:00,87.0,87.19,87.0,87.03,24270.0,86.0199,86.2078,86.0199,86.0496,24270.0
2024-08-15 10:50:00,87.02,87.05,86.87,86.96,15070.0,86.0397,86.0693,85.8914,85.9804,15070.0
2024-08-15 10:55:00,86.85,86.98,86.77,86.79,24820.0,85.8716,86.0001,85.7925,85.8123,24820.0
2024-08-15 11:00:00,86.95,87.05,86.95,87.0,5200.0,85.9705,86.0693,85.9705,86.0199,5200.0
2024-08-15 11:05:00,87.11,87.21,87.06,87.21,13150.0,86.1287,86.2275,86.0792,86.2275,13150.0
2024-08-15 11:10:00,87.21,87.46,87.2,87.46,41800.0,86.2275,86.4747,86.2177,86.4747,41800.0
2024-08-15 11:15:00,87.48,87.66,87.45,87.58,38200.0,86.4945,86.6725,86.4648,86.5934,38200.0
2024-08-15 11:20:00,87.69,87.69,87.6,87.69,16470.0,86.7021,86.7021,86.6131,86.7021,16470.0
2024-08-15 11:25:00,87.64,87.85,87.57,87.68,99030.0,86.6527,86.8603,86.5835,86.6922,99030.0
2024-08-15 11:30:00,87.71,87.82,87.64,87.82,22560.0,86.7219,86.8307,86.6527,86.8307,22560.0
2024-08-15 11:35:00,87.78,87.85,87.7,87.72,45770.0,86.7911,86.8603,86.712,86.7318,45770.0
2024-08-15 11:40:00,87.76,88.13,87.76,88.06,50500.0,86.7713,87.1372,86.7713,87.068,50500.0
2024-08-15 11:45:00,88.17,88.29,88.1,88.1,40920.0,87.1767,87.2954,87.1075,87.1075,40920.0
2024-08-15 11:50:00,88.18,88.33,88.18,88.33,7600.0,87.1866,87.3349,87.1866,87.3349,7600.0
2024-08-15 11:55:00,88.36,88.37,88.13,88.23,33660.0,87.3646,87.3745,87.1372,87.236,33660.0
2024-08-15 12:00:00,88.15,88.4,88.13,88.4,17270.0,87.1569,87.4041,87.1372,87.4041,17270.0
2024-08-15 12:05:00,88.36,88.5,88.36,88.41,31290.0,87.3646,87.503,87.3646,87.414,31290.0
2024-08-15 12:10:00,88.65,88.67,88.53,88.67,15390.0,87.6513,87.6711,87.5327,87.6711,15390.0
2024-08-15 12:15:00,88.67,88.8,88.57,88.8,71600.0,87.6711,87.7996,87.5722,87.7996,71600.0
2024-08-15 12:20:00,88.83,89.0,88.74,88.92,45640.0,87.8293,87.9974,87.7403,87.9183,45640.0
2024-08-15 12:25:00,88.87,88.91,88.76,88.81,19740.0,87.8688,87.9084,87.7601,87.8095,19740.0
2024-08-15 12:30:00,88.77,88.78,88.5,88.5,24080.0,87.77,87.7799,87.503,87.503,24080.0
2024-08-15 12:35:00,88.55,88.69,88.55,88.66,36420.0,87.5524,87.6909,87.5524,87.6612,36420.0
2024-08-15 12:40:00,88.7,88.74,88.47,88.73,18100.0,87.7008,87.7403,87.4733,87.7304,18100.0
2024-08-15 12:45:00,88.51,88.51,88.28,88.28,9180.0,87.5129,87.5129,87.2855,87.2855,9180.0
2024-08-15 12:50:00,88.16,88.46,88.16,88.39,26300.0,87.1668,87.4635,87.1668,87.3942,26300.0
2024-08-15 12:55:00,88.47,88.56,88.4,88.51,22290.0,87.4733,87.5623,87.4041,87.5129,22290.0
2024-08-15 13:00:00,88.51,88.74,88.34,88.69,36150.0,87.5129,87.7403,87.3448,87.6909,36150.0
2024-08-15 13:05:00,88.76,88.76,88.56,88.57,24120.0,87.7601,87.7601,87.5623,87.5722,24120.0
2024-08-15 13:10:00,88.53,88.79,88.46,88.79,39790.0,87.5327,87.7897,87.4635,87.7897,39790.0
2024-08-15 13:15:00,88.71,88.8,88.7,88.77,21020.0,87.7106,87.7996,87.7008,87.77,21020.0
2024-08-15 13:20:00,88.71,88.83,88.65,88.74,21240.0,87.7106,87.8293,87.6513,87.7403,21240.0
2024-08-15 13:25:00,88.8,88.94,88.74,88.82,18220.0,87.7996,87.938,87.7403,87.8194,18220.0
2024-08-15 13:30:00,88.8,89.1,88.77,89.1,59650.0,87.7996,88.0962,87.77,88.0962,59650.0
2024-08-15 13:35:00,89.08,89.14,88.99,89.11,33990.0,88.0765,88.1358,87.9875,88.1061,33990.0
2024-08-15 13:40:00,89.15,89.26,89.04,89.26,28900.0,88.1457,88.2544,88.0369,88.2544,28900.0
2024-08-15 13:45:00,89.19,89.32,89.11,89.3,32640.0,88.1852,88.3138,88.1061,88.294,32640.0
2024-08-15 13:50:00,89.32,89.33,89.09,89.23,50810.0,88.3138,88.3237,88.0864,88.2248,50810.0
2024-08-15 13:55:00,89.15,89.3,89.15,89.29,11410.0,88.1457,88.294,88.1457,88.2841,11410.0
2024-08-15 14:00:00,89.3,89.43,89.25,89.33,24470.0,88.294,88.4225,88.2446,88.3237,24470.0
2024-08-15 14:05:00,89.32,89.42,89.32,89.41,15620.0,88.3138,88.4126,88.3138,88.4028,15620.0
2024-08-15 14:10:00,89.33,89.4,89.07,89.07,33970.0,88.3237,88.3929,88.0666,88.0666,33970.0
2024-08-15 14:15:00,89.04,89.26,89.04,89.25,25230.0,88.0369,88.2544,88.0369,88.2446,25230.0
2024-08-15 14:20:00,89.25,89.25,89.16,89.23,9210.0,88.2446,88.2446,88.1556,88.2248,9210.0
2024-08-15 14:25:00,89.21,89.28,89.1,89.11,22300.0,88.205,88.2742,88.0962,88.1061,22300.0
2024-08-15 14:30:00,89.06,89.21,88.98,89.1,21560.0,88.0567,88.205,87.9776,88.0962,21560.0
2024-08-15 14:35:00,89.09,89.2,89.02,89.07,17450.0,88.0864,88.1951,88.0171,88.0666,17450.0
2024-08-15 14:40:00,89.07,89.11,89.02,89.05,18000.0,88.0666,88.1061,88.0171,88.0468,18000.0
2024-08-15 14:45:00,89.2,89.22,88.96,88.99,27770.0,88.1951,88.2149,87.9578,87.9875,27770.0
2024-08-15 14:50:00,88.96,89.06,88.92,89.04,22130.0,87.9578,88.0567,87.9183,88.0369,22130.0
2024-08-15 14:55:00,89.09,89.09,88.94,89.07,31270.0,88.0864,88.0864,87.938,88.0666,31270.0
2024-08-15 15:00:00,89.05,89.05,88.92,88.97,51020.0,88.0468,88.0468,87.9183,87.9677,51020.0
2024-08-15 15:05:00,88.99,89.19,88.98,89.12,32800.0,87.9875,88.1852,87.9776,88.116,32800.0
2024-08-15 15:10:00,89.0,89.11,88.96,89.11,32450.0,87.9974,88.1061,87.9578,88.1061,32450.0
2024-08-15 15:15:00,89.16,89.16,89.03,89.1,18480.0,88.1556,88.1556,88.027,88.0962,18480.0
2024-08-15 15:20:00,89.11,89.24,88.97,89.24,36920.0,88.1061,88.2347,87.9677,88.2347,36920.0
2024-08-15 15:25:00,89.22,89.3,89.09,89.12,50950.0,88.2149,88.294,88.0864,88.116,50950.0
2024-08-15 15:30:00,89.08,89.31,89.08,89.28,60870.0,88.0765,88.3039,88.0765,88.2742,60870.0
2024-08-15 15:35:00,89.26,89.26,89.17,89.21,21020.0,88.2544,88.2544,88.1655,88.205,21020.0
2024-08-15 15:40:00,89.29,89.51,89.25,89.42,55710.0,88.2841,88.5016,88.2446,88.4126,55710.0
2024-08-15 15:45:00,89.42,89.44,89.01,89.09,88210.0,88.4126,88.4324,88.0073,88.0864,88210.0
2024-08-15 15:50:00,89.01,89.16,88.79,88.82,124100.0,88.0073,88.1556,87.7897,87.8194,124100.0
2024-08-15 15:55:00,88.88,89.16,88.85,89.04,246470.0,87.8787,88.1556,87.8491,88.0369,246470.0
2024-08-16 09:30:00,86.81,87.3,86.34,87.3,553120.0,85.832,86.3165,85.3673,86.3165,553120.0
2024-08-16 09:35:00,87.55,87.56,86.41,86.72,131920.0,86.5637,86.5736,85.4366,85.7431,131920.0
2024-08-16 09:40:00,86.66,86.89,86.23,86.38,175360.0,85.6837,85.9111,85.2586,85.4069,175360.0
2024-08-16 09:45:00,86.37,86.43,86.0,86.41,253580.0,85.397,85.4563,85.0312,85.4366,253580.0
2024-08-16 09:50:00,86.41,87.14,86.41,87.04,108230.0,85.4366,86.1583,85.4366,86.0595,108230.0
2024-08-16 09:55:00,87.03,87.1,86.43,86.43,99500.0,86.0496,86.1188,85.4563,85.4563,99500.0
2024-08-16 10:00:00,86.54,86.86,86.42,86.67,50150.0,85.5651,85.8815,85.4464,85.6936,50150.0
2024-08-16 10:05:00,86.72,87.13,86.72,87.0,47360.0,85.7431,86.1484,85.7431,86.0199,47360.0
2024-08-16 10:10:00,87.16,87.4,87.13,87.26,45230.0,86.1781,86.4154,86.1484,86.277,45230.0
2024-08-16 10:15:00,87.41,87.9,87.39,87.8,46130.0,86.4253,86.9098,86.4055,86.8109,46130.0
2024-08-16 10:20:00,87.83,87.92,87.45,87.54,53570.0,86.8406,86.9295,86.4648,86.5538,53570.0
2024-08-16 10:25:00,87.49,87.62,87.32,87.59,77310.0,86.5044,86.6329,86.3363,86.6033,77310.0
2024-08-16 10:30:00,87.56,87.89,87.53,87.64,96640.0,86.5736,86.8999,86.5439,86.6527,96640.0
2024-08-16 10:35:00,87.64,88.06,87.45,87.57,123390.0,86.6527,87.068,86.4648,86.5835,123390.0
2024-08-16 10:40:00,87.53,87.57,87.05,87.05,57120.0,86.5439,86.5835,86.0693,86.0693,57120.0
2024-08-16 10:45:00,87.17,87.29,86.55,86.61,79590.0,86.188,86.3066,85.575,85.6343,79590.0
2024-08-16 10:50:00,86.8,87.28,86.62,86.96,100140.0,85.8222,86.2967,85.6442,85.9804,100140.0
2024-08-16 10:55:00,86.97,87.08,86.92,86.93,43500.0,85.9902,86.099,85.9408,85.9507,43500.0
2024-08-16 11:00:00,87.01,87.22,86.94,87.19,47230.0,86.0298,86.2374,85.9606,86.2078,47230.0
2024-08-16 11:05:00,87.12,87.2,87.08,87.11,28980.0,86.1386,86.2177,86.099,86.1287,28980.0
2024-08-16 11:10:00,87.08,87.08,86.81,87.02,45680.0,86.099,86.099,85.832,86.0397,45680.0
2024-08-16 11:15:00,86.85,86.95,86.8,86.88,72810.0,85.8716,85.9705,85.8222,85.9013,72810.0
2024-08-16 11:20:00,86.94,87.06,86.87,87.03,115840.0,85.9606,86.0792,85.8914,86.0496,115840.0
2024-08-16 11:25:00,87.03,87.23,86.99,87.01,32210.0,86.0496,86.2473,86.01,86.0298,32210.0
2024-08-16 11:30:00,87.04,87.15,87.0,87.08,34320.0,86.0595,86.1682,86.0199,86.099,34320.0
2024-08-16 11:35:00,87.08,87.19,87.08,87.19,12070.0,86.099,86.2078,86.099,86.2078,12070.0
2024-08-16 11:40:00,87.18,87.23,87.11,87.13,11000.0,86.1979,86.2473,86.1287,86.1484,11000.0
2024-08-16 11:45:00,87.22,87.22,87.11,87.11,7500.0,86.2374,86.2374,86.1287,86.1287,7500.0
2024-08-16 11:50:00,87.1,87.12,86.97,87.12,36690.0,86.1188,86.1386,85.9902,86.1386,36690.0
2024-08-16 11:55:00,87.19,87.19,87.07,87.18,9650.0,86.2078,86.2078,86.0891,86.1979,9650.0
2024-08-16 12:00:00,87.09,87.13,87.09,87.1,8250.0,86.1089,86.1484,86.1089,86.1188,8250.0
2024-08-16 12:05:00,87.1,87.33,87.1,87.33,115740.0,86.1188,86.3462,86.1188,86.3462,115740.0
2024-08-16 12:10:00,87.2,87.52,87.14,87.52,58200.0,86.2177,86.534,86.1583,86.534,58200.0
2024-08-16 12:15:00,87.49,87.49,87.3,87.31,16900.0,86.5044,86.5044,86.3165,86.3264,16900.0
2024-08-16 12:20:00,87.31,87.58,87.31,87.47,12890.0,86.3264,86.5934,86.3264,86.4846,12890.0
2024-08-16 12:25:00,87.52,87.55,87.41,87.54,19710.0,86.534,86.5637,86.4253,86.5538,19710.0
2024-08-16 12:30:00,87.45,87.69,87.45,87.69,13000.0,86.4648,86.7021,86.4648,86.7021,13000.0
2024-08-16 12:35:00,87.67,87.83,87.65,87.8,17000.0,86.6824,86.8406,86.6626,86.8109,17000.0
2024-08-16 12:40:00,87.74,87.74,87.61,87.61,15030.0,86.7516,86.7516,86.623,86.623,15030.0
2024-08-16 12:45:00,87.51,87.7,87.51,87.7,15420.0,86.5242,86.712,86.5242,86.712,15420.0
2024-08-16 12:50:00,87.68,87.85,87.68,87.85,14220.0,86.6922,86.8603,86.6922,86.8603,14220.0
2024-08-16 12:55:00,87.85,88.1,87.78,88.08,45600.0,86.8603,87.1075,86.7911,87.0877,45600.0
2024-08-16 13:00:00,88.14,88.14,88.0,88.03,41480.0,87.1471,87.1471,87.0086,87.0383,41480.0
2024-08-16 13:05:00,88.07,88.14,87.83,87.87,100890.0,87.0778,87.1471,86.8406,86.8801,100890.0
2024-08-16 13:10:00,87.86,87.86,87.69,87.69,15130.0,86.8702,86.8702,86.7021,86.7021,15130.0
2024-08-16 13:15:00,87.75,87.75,87.67,87.72,5000.0,86.7615,86.7615,86.6824,86.7318,5000.0
2024-08-16 13:20:00,87.72,87.82,87.7,87.82,20700.0,86.7318,86.8307,86.712,86.8307,20700.0
2024-08-16 13:25:00,87.79,87.79,87.62,87.79,13260.0,86.801,86.801,86.6329,86.801,13260.0
2024-08-16 13:30:00,87.74,87.8,87.72,87.74,8430.0,86.7516,86.8109,86.7318,86.7516,8430.0
2024-08-16 13:35:00,87.69,87.85,87.66,87.8,22000.0,86.7021,86.8603,86.6725,86.8109,22000.0
2024-08-16 13:40:00,87.78,87.78,87.74,87.74,3220.0,86.7911,86.7911,86.7516,86.7516,3220.0
2024-08-16 13:45:00,87.8,87.8,87.59,87.62,28350.0,86.8109,86.8109,86.6033,86.6329,28350.0
2024-08-16 13:50:00,87.62,87.62,87.41,87.53,46530.0,86.6329,86.6329,86.4253,86.5439,46530.0
2024-08-16 13:55:00,87.5,87.57,87.46,87.52,91370.0,86.5143,86.5835,86.4747,86.534,91370.0
2024-08-16 14:00:00,87.52,87.52,87.4,87.49,26030.0,86.534,86.534,86.4154,86.5044,26030.0
2024-08-16 14:05:00,87.44,87.5,87.34,87.36,19000.0,86.4549,86.5143,86.3561,86.3758,19000.0
2024-08-16 14:10:00,87.37,87.46,87.33,87.36,53940.0,86.3857,86.4747,86.3462,86.3758,53940.0
2024-08-16 14:15:00,87.36,87.46,87.36,87.42,15000.0,86.3758,86.4747,86.3758,86.4352,15000.0
2024-08-16 14:20:00,87.42,87.42,87.34,87.4,15950.0,86.4352,86.4352,86.3561,86.4154,15950.0
2024-08-16 14:25:00,87.46,87.62,87.39,87.62,12370.0,86.4747,86.6329,86.4055,86.6329,12370.0
2024-08-16 14:30:00,87.63,87.63,87.34,87.5,86480.0,86.6428,86.6428,86.3561,86.5143,86480.0
2024-08-16 14:35:00,87.39,87.53,87.35,87.43,17670.0,86.4055,86.5439,86.366,86.4451,17670.0
2024-08-16 14:40:00,87.47,87.47,87.22,87.22,9000.0,86.4846,86.4846,86.2374,86.2374,9000.0
2024-08-16 14:45:00,87.25,87.31,87.21,87.31,19670.0,86.2671,86.3264,86.2275,86.3264,19670.0
2024-08-16 14:50:00,87.31,87.34,87.2,87.33,12260.0,86.3264,86.3561,86.2177,86.3462,12260.0
2024-08-16 14:55:00,87.36,87.45,87.35,87.43,15170.0,86.3758,86.4648,86.366,86.4451,15170.0
2024-08-16 15:00:00,87.46,87.5,87.42,87.42,10000.0,86.4747,86.5143,86.4352,86.4352,10000.0
2024-08-16 15:05:00,87.47,87.5,87.37,87.41,15160.0,86.4846,86.5143,86.3857,86.4253,15160.0
2024-08-16 15:10:00,87.39,87.42,87.32,87.39,11240.0,86.4055,86.4352,86.3363,86.4055,11240.0
2024-08-16 15:15:00,87.35,87.35,87.27,87.27,5000.0,86.366,86.366,86.2869,86.2869,5000.0
2024-08-16 15:20:00,87.22,87.31,87.18,87.25,27000.0,86.2374,86.3264,86.1979,86.2671,27000.0
2024-08-16 15:25:00,87.23,87.32,87.23,87.32,16000.0,86.2473,86.3363,86.2473,86.3363,16000.0
2024-08-16 15:30:00,87.33,87.35,87.26,87.32,29330.0,86.3462,86.366,86.277,86.3363,29330.0
2024-08-16 15:35:00,87.28,87.29,87.2,87.24,28530.0,86.2967,86.3066,86.2177,86.2572,28530.0
2024-08-16 15:40:00,87.24,87.32,87.13,87.13,52030.0,86.2572,86.3363,86.1484,86.1484,52030.0
2024-08-16 15:45:00,87.2,87.2,86.9,87.03,60500.0,86.2177,86.2177,85.921,86.0496,60500.0
2024-08-16 15:50:00,87.04,87.35,87.01,87.3,167530.0,86.0595,86.366,86.0298,86.3165,167530.0
2024-08-16 15:55:00,87.25,87.35,87.02,87.1,351150.0,86.2671,86.366,86.0397,86.1188,351150.0
2024-08-19 09:30:00,86.5,87.09,86.33,86.4,208430.0,85.5255,86.1089,85.3575,85.4267,208430.0
2024-08-19 09:35:00,86.25,86.25,85.62,86.1,26190.0,85.2784,85.2784,84.6555,85.13,26190.0
2024-08-19 09:40:00,86.16,86.44,85.99,86.01,47030.0,85.1894,85.4662,85.0213,85.0411,47030.0
2024-08-19 09:45:00,85.79,86.04,85.79,85.83,30860.0,84.8235,85.0707,84.8235,84.8631,30860.0
2024-08-19 09:50:00,85.94,85.94,85.34,85.34,53340.0,84.9718,84.9718,84.3786,84.3786,53340.0
2024-08-19 09:55:00,85.22,85.48,85.1,85.27,70490.0,84.26,84.517,84.1413,84.3094,70490.0
2024-08-19 10:00:00,85.27,85.29,84.81,85.29,61160.0,84.3094,84.3292,83.8546,84.3292,61160.0
2024-08-19 10:05:00,85.11,85.59,84.91,85.37,67520.0,84.1512,84.6258,83.9534,84.4083,67520.0
2024-08-19 10:10:00,85.55,85.64,85.34,85.44,45000.0,84.5862,84.6752,84.3786,84.4775,45000.0
2024-08-19 10:15:00,85.57,85.57,84.97,84.97,52890.0,84.606,84.606,84.0128,84.0128,52890.0
2024-08-19 10:20:00,85.05,85.31,85.01,85.3,35450.0,84.0919,84.3489,84.0523,84.3391,35450.0
2024-08-19 10:25:00,85.3,85.4,85.17,85.35,30430.0,84.3391,84.4379,84.2105,84.3885,30430.0
2024-08-19 10:30:00,85.41,85.67,85.34,85.6,41170.0,84.4478,84.7049,84.3786,84.6357,41170.0
2024-08-19 10:35:00,85.66,85.66,85.44,85.5,31950.0,84.695,84.695,84.4775,84.5368,31950.0
2024-08-19 10:40:00,85.5,85.59,85.4,85.5,27420.0,84.5368,84.6258,84.4379,84.5368,27420.0
2024-08-19 10:45:00,85.53,85.7,85.53,85.61,37540.0,84.5665,84.7345,84.5665,84.6456,37540.0
2024-08-19 10:50:00,85.63,86.2,85.63,86.13,24670.0,84.6653,85.2289,84.6653,85.1597,24670.0
2024-08-19 10:55:00,86.14,86.14,85.92,86.03,59930.0,85.1696,85.1696,84.9521,85.0608,59930.0
2024-08-19 11:00:00,86.03,86.28,86.03,86.15,57140.0,85.0608,85.308,85.0608,85.1795,57140.0
2024-08-19 11:05:00,86.09,86.3,86.09,86.3,52450.0,85.1202,85.3278,85.1202,85.3278,52450.0
2024-08-19 11:10:00,86.35,86.4,86.06,86.1,50260.0,85.3772,85.4267,85.0905,85.13,50260.0
2024-08-19 11:15:00,86.04,86.04,85.94,85.94,8000.0,85.0707,85.0707,84.9718,84.9718,8000.0
2024-08-19 11:20:00,86.11,86.11,86.02,86.08,9140.0,85.1399,85.1399,85.0509,85.1103,9140.0
2024-08-19 11:25:00,86.1,86.1,85.95,85.97,20000.0,85.13,85.13,84.9817,85.0015,20000.0
2024-08-19 11:30:00,85.97,86.14,85.91,86.06,34260.0,85.0015,85.1696,84.9422,85.0905,34260.0
2024-08-19 11:35:00,86.05,86.16,86.05,86.05,7840.0,85.0806,85.1894,85.0806,85.0806,7840.0
2024-08-19 11:40:00,86.04,86.09,85.94,86.09,9000.0,85.0707,85.1202,84.9718,85.1202,9000.0
2024-08-19 11:45:00,85.94,85.95,85.78,85.93,27520.0,84.9718,84.9817,84.8136,84.962,27520.0
2024-08-19 11:50:00,85.83,86.09,85.83,86.05,60550.0,84.8631,85.1202,84.8631,85.0806,60550.0
2024-08-19 11:55:00,86.05,86.05,85.61,85.75,31160.0,85.0806,85.0806,84.6456,84.784,31160.0
2024-08-19 12:00:00,85.82,85.97,85.66,85.87,14220.0,84.8532,85.0015,84.695,84.9026,14220.0
2024-08-19 12:05:00,85.88,86.08,85.85,85.98,11000.0,84.9125,85.1103,84.8829,85.0114,11000.0
2024-08-19 12:10:00,85.93,86.09,85.91,85.98,18660.0,84.962,85.1202,84.9422,85.0114,18660.0
2024-08-19 12:15:00,86.1,86.12,85.98,85.98,21290.0,85.13,85.1498,85.0114,85.0114,21290.0
2024-08-19 12:20:00,86.07,86.17,86.07,86.15,20360.0,85.1004,85.1993,85.1004,85.1795,20360.0
2024-08-19 12:25:00,86.16,86.24,86.15,86.24,7640.0,85.1894,85.2685,85.1795,85.2685,7640.0
2024-08-19 12:30:00,86.25,86.25,86.07,86.19,11000.0,85.2784,85.2784,85.1004,85.219,11000.0
2024-08-19 12:35:00,86.17,86.27,86.12,86.27,10770.0,85.1993,85.2981,85.1498,85.2981,10770.0
2024-08-19 12:40:00,86.36,86.4,86.3,86.32,20000.0,85.3871,85.4267,85.3278,85.3476,20000.0
2024-08-19 12:45:00,86.29,86.42,86.29,86.42,16860.0,85.3179,85.4464,85.3179,85.4464,16860.0
2024-08-19 12:50:00,86.45,86.66,86.44,86.59,19070.0,85.4761,85.6837,85.4662,85.6145,19070.0
2024-08-19 12:55:00,86.59,86.59,86.42,86.47,13530.0,85.6145,85.6145,85.4464,85.4959,13530.0
2024-08-19 13:00:00,86.41,86.55,86.41,86.55,10000.0,85.4366,85.575,85.4366,85.575,10000.0
2024-08-19 13:05:00,86.53,86.53,86.45,86.45,4000.0,85.5552,85.5552,85.4761,85.4761,4000.0
2024-08-19 13:10:00,86.44,86.49,86.35,86.39,37250.0,85.4662,85.5156,85.3772,85.4168,37250.0
2024-08-19 13:15:00,86.33,86.5,86.27,86.5,20860.0,85.3575,85.5255,85.2981,85.5255,20860.0
2024-08-19 13:20:00,86.51,86.54,86.46,86.51,16240.0,85.5354,85.5651,85.486,85.5354,16240.0
2024-08-19 13:25:00,86.51,86.64,86.51,86.55,18670.0,85.5354,85.664,85.5354,85.575,18670.0
2024-08-19 13:30:00,86.57,86.77,86.53,86.72,26920.0,85.5947,85.7925,85.5552,85.7431,26920.0
2024-08-19 13:35:00,86.7,86.83,86.7,86.73,17460.0,85.7233,85.8518,85.7233,85.7529,17460.0
2024-08-19 13:40:00,86.75,86.75,86.67,86.68,10090.0,85.7727,85.7727,85.6936,85.7035,10090.0
2024-08-19 13:45:00,86.67,86.7,86.61,86.64,15230.0,85.6936,85.7233,85.6343,85.664,15230.0
2024-08-19 13:50:00,86.57,86.64,86.53,86.61,22660.0,85.5947,85.664,85.5552,85.6343,22660.0
2024-08-19 13:55:00,86.61,86.93,86.55,86.93,47010.0,85.6343,85.9507,85.575,85.9507,47010.0
2024-08-19 14:00:00,87.0,87.07,86.94,87.0,27250.0,86.0199,86.0891,85.9606,86.0199,27250.0
2024-08-19 14:05:00,87.1,87.18,87.09,87.18,14200.0,86.1188,86.1979,86.1089,86.1979,14200.0
2024-08-19 14:10:00,87.12,87.16,87.03,87.07,17550.0,86.1386,86.1781,86.0496,86.0891,17550.0
2024-08-19 14:15:00,87.09,87.16,86.99,87.15,31560.0,86.1089,86.1781,86.01,86.1682,31560.0
2024-08-19 14:20:00,87.07,87.07,86.94,86.97,48360.0,86.0891,86.0891,85.9606,85.9902,48360.0
2024-08-19 14:25:00,86.94,87.01,86.93,87.01,70000.0,85.9606,86.0298,85.9507,86.0298,70000.0
2024-08-19 14:30:00,87.04,87.1,86.98,87.1,25170.0,86.0595,86.1188,86.0001,86.1188,25170.0
2024-08-19 14:35:00,87.12,87.12,87.06,87.12,16400.0,86.1386,86.1386,86.0792,86.1386,16400.0
2024-08-19 14:40:00,87.11,87.49,87.11,87.49,22670.0,86.1287,86.5044,86.1287,86.5044,22670.0
2024-08-19 14:45:00,87.5,87.65,87.49,87.56,32560.0,86.5143,86.6626,86.5044,86.5736,32560.0
2024-08-19 14:50:00,87.52,87.54,87.42,87.45,31220.0,86.534,86.5538,86.4352,86.4648,31220.0
2024-08-19 14:55:00,87.46,87.46,87.24,87.26,27470.0,86.4747,86.4747,86.2572,86.277,27470.0
2024-08-19 15:00:00,87.23,87.23,87.06,87.09,42740.0,86.2473,86.2473,86.0792,86.1089,42740.0
2024-08-19 15:05:00,87.04,87.29,87.04,87.29,31420.0,86.0595,86.3066,86.0595,86.3066,31420.0
2024-08-19 15:10:00,87.24,87.29,87.24,87.28,26000.0,86.2572,86.3066,86.2572,86.2967,26000.0
2024-08-19 15:15:00,87.31,87.38,87.26,87.26,54240.0,86.3264,86.3956,86.277,86.277,54240.0
2024-08-19 15:20:00,87.24,87.39,87.22,87.39,32230.0,86.2572,86.4055,86.2374,86.4055,32230.0
2024-08-19 15:25:00,87.36,87.56,87.36,87.53,37790.0,86.3758,86.5736,86.3758,86.5439,37790.0
2024-08-19 15:30:00,87.53,87.65,87.53,87.65,23000.0,86.5439,86.6626,86.5439,86.6626,23000.0
2024-08-19 15:35:00,87.63,87.63,87.45,87.58,36000.0,86.6428,86.6428,86.4648,86.5934,36000.0
2024-08-19 15:40:00,87.53,87.6,87.46,87.46,40470.0,86.5439,86.6131,86.4747,86.4747,40470.0
2024-08-19 15:45:00,87.43,87.43,87.19,87.21,35450.0,86.4451,86.4451,86.2078,86.2275,35450.0
2024-08-19 15:50:00,87.26,87.99,87.25,87.94,100970.0,86.277,86.9988,86.2671,86.9493,100970.0
2024-08-19 15:55:00,88.0,88.2,87.97,88.17,318780.0,87.0086,87.2064,86.979,87.1767,318780.0
2024-08-20 09:30:00,88.07,88.21,87.09,87.47,212700.0,87.0778,87.2163,86.1089,86.4846,212700.0
2024-08-20 09:35:00,87.4,87.57,87.14,87.14,131710.0,86.4154,86.5835,86.1583,86.1583,131710.0
2024-08-20 09:40:00,87.14,87.61,87.14,87.51,58610.0,86.1583,86.623,86.1583,86.5242,58610.0
2024-08-20 09:45:00,87.48,87.91,87.48,87.8,20780.0,86.4945,86.9197,86.4945,86.8109,20780.0
2024-08-20 09:50:00,87.7,87.95,87.7,87.94,38540.0,86.712,86.9592,86.712,86.9493,38540.0
2024-08-20 09:55:00,88.17,88.17,87.85,88.02,24780.0,87.1767,87.1767,86.8603,87.0284,24780.0
2024-08-20 10:00:00,88.05,88.05,87.74,87.74,27010.0,87.0581,87.0581,86.7516,86.7516,27010.0
2024-08-20 10:05:00,87.77,87.88,87.59,87.81,25860.0,86.7812,86.89,86.6033,86.8208,25860.0
2024-08-20 10:10:00,87.73,87.73,87.03,87.35,21530.0,86.7417,86.7417,86.0496,86.366,21530.0
2024-08-20 10:15:00,87.21,87.21,86.8,86.99,59370.0,86.2275,86.2275,85.8222,86.01,59370.0
2024-08-20 10:20:00,86.9,87.13,86.72,86.85,26000.0,85.921,86.1484,85.7431,85.8716,26000.0
2024-08-20 10:25:00,86.72,86.78,86.6,86.61,20310.0,85.7431,85.8024,85.6244,85.6343,20310.0
2024-08-20 10:30:00,86.91,86.94,86.52,86.52,10960.0,85.9309,85.9606,85.5453,85.5453,10960.0
2024-08-20 10:35:00,86.68,86.7,86.05,86.1,40850.0,85.7035,85.7233,85.0806,85.13,40850.0
2024-08-20 10:40:00,86.1,86.19,85.8,85.87,139070.0,85.13,85.219,84.8334,84.9026,139070.0
2024-08-20 10:45:00,85.93,86.56,85.93,86.52,58450.0,84.962,85.5849,84.962,85.5453,58450.0
2024-08-20 10:50:00,86.52,86.52,86.14,86.36,69340.0,85.5453,85.5453,85.1696,85.3871,69340.0
2024-08-20 10:55:00,86.42,86.42,86.01,86.01,8050.0,85.4464,85.4464,85.0411,85.0411,8050.0
2024-08-20 11:00:00,86.11,86.26,86.05,86.19,11600.0,85.1399,85.2882,85.0806,85.219,11600.0
2024-08-20 11:05:00,86.19,86.2,86.04,86.19,24040.0,85.219,85.2289,85.0707,85.219,24040.0
2024-08-20 11:10:00,86.08,86.31,86.07,86.29,43510.0,85.1103,85.3377,85.1004,85.3179,43510.0
2024-08-20 11:15:00,86.33,86.46,86.31,86.31,14620.0,85.3575,85.486,85.3377,85.3377,14620.0
2024-08-20 11:20:00,86.55,86.62,86.42,86.62,17940.0,85.575,85.6442,85.4464,85.6442,17940.0
2024-08-20 11:25:00,86.62,86.62,86.28,86.47,19460.0,85.6442,85.6442,85.308,85.4959,19460.0
2024-08-20 11:30:00,86.36,86.67,86.35,86.51,42200.0,85.3871,85.6936,85.3772,85.5354,42200.0
2024-08-20 11:35:00,86.48,86.6,86.47,86.6,33780.0,85.5058,85.6244,85.4959,85.6244,33780.0
2024-08-20 11:40:00,86.5,86.54,86.29,86.29,39950.0,85.5255,85.5651,85.3179,85.3179,39950.0
2024-08-20 11:45:00,86.3,86.37,86.2,86.23,50590.0,85.3278,85.397,85.2289,85.2586,50590.0
2024-08-20 11:50:00,86.3,86.6,86.24,86.58,50890.0,85.3278,85.6244,85.2685,85.6046,50890.0
2024-08-20 11:55:00,86.48,86.6,86.35,86.6,20100.0,85.5058,85.6244,85.3772,85.6244,20100.0
2024-08-20 12:00:00,86.62,86.66,86.55,86.61,23560.0,85.6442,85.6837,85.575,85.6343,23560.0
2024-08-20 12:05:00,86.59,86.61,86.5,86.58,22280.0,85.6145,85.6343,85.5255,85.6046,22280.0
2024-08-20 12:10:00,86.5,86.57,86.4,86.47,39900.0,85.5255,85.5947,85.4267,85.4959,39900.0
2024-08-20 12:15:00,86.37,86.46,86.3,86.3,53120.0,85.397,85.486,85.3278,85.3278,53120.0
2024-08-20 12:20:00,86.3,86.33,86.15,86.17,41250.0,85.3278,85.3575,85.1795,85.1993,41250.0
2024-08-20 12:25:00,86.24,86.34,86.16,86.19,19440.0,85.2685,85.3673,85.1894,85.219,19440.0
2024-08-20 12:30:00,86.19,86.28,86.19,86.22,27450.0,85.219,85.308,85.219,85.2487,27450.0
2024-08-20 12:35:00,86.1,86.17,86.02,86.15,16120.0,85.13,85.1993,85.0509,85.1795,16120.0
2024-08-20 12:40:00,86.1,86.13,86.05,86.13,15360.0,85.13,85.1597,85.0806,85.1597,15360.0
2024-08-20 12:45:00,86.09,86.16,86.04,86.11,17620.0,85.1202,85.1894,85.0707,85.1399,17620.0
2024-08-20 12:50:00,86.11,86.16,85.9,85.92,27820.0,85.1399,85.1894,84.9323,84.9521,27820.0
2024-08-20 12:55:00,85.99,86.0,85.82,85.84,17590.0,85.0213,85.0312,84.8532,84.873,17590.0
2024-08-20 13:00:00,85.89,85.89,85.63,85.7,54890.0,84.9224,84.9224,84.6653,84.7345,54890.0
2024-08-20 13:05:00,85.7,85.9,85.68,85.83,55940.0,84.7345,84.9323,84.7148,84.8631,55940.0
2024-08-20 13:10:00,85.83,85.84,85.7,85.7,70970.0,84.8631,84.873,84.7345,84.7345,70970.0
2024-08-20 13:15:00,85.7,85.88,85.65,85.83,86000.0,84.7345,84.9125,84.6851,84.8631,86000.0
2024-08-20 13:20:00,85.82,85.86,85.71,85.79,32690.0,84.8532,84.8927,84.7444,84.8235,32690.0
2024-08-20 13:25:00,85.79,86.05,85.72,86.02,41620.0,84.8235,85.0806,84.7543,85.0509,41620.0
2024-08-20 13:30:00,86.08,86.3,86.04,86.25,35670.0,85.1103,85.3278,85.0707,85.2784,35670.0
2024-08-20 13:35:00,86.26,86.3,86.17,86.17,27000.0,85.2882,85.3278,85.1993,85.1993,27000.0
2024-08-20 13:40:00,86.3,86.3,86.23,86.25,9600.0,85.3278,85.3278,85.2586,85.2784,9600.0
2024-08-20 13:45:00,86.25,86.36,86.25,86.28,75820.0,85.2784,85.3871,85.2784,85.308,75820.0
2024-08-20 13:50:00,86.35,86.38,86.35,86.36,10320.0,85.3772,85.4069,85.3772,85.3871,10320.0
2024-08-20 13:55:00,86.33,86.36,86.27,86.31,7180.0,85.3575,85.3871,85.2981,85.3377,7180.0
2024-08-20 14:00:00,86.4,86.4,86.33,86.33,5250.0,85.4267,85.4267,85.3575,85.3575,5250.0
2024-08-20 14:05:00,86.4,86.5,86.4,86.42,19010.0,85.4267,85.5255,85.4267,85.4464,19010.0
2024-08-20 14:10:00,86.4,86.46,86.37,86.44,31480.0,85.4267,85.486,85.397,85.4662,31480.0
2024-08-20 14:15:00,86.46,86.53,86.45,86.45,17440.0,85.486,85.5552,85.4761,85.4761,17440.0
2024-08-20 14:20:00,86.48,86.52,86.41,86.48,58010.0,85.5058,85.5453,85.4366,85.5058,58010.0
2024-08-20 14:25:00,86.54,86.62,86.49,86.52,73750.0,85.5651,85.6442,85.5156,85.5453,73750.0
2024-08-20 14:30:00,86.49,86.63,86.43,86.57,27830.0,85.5156,85.6541,85.4563,85.5947,27830.0
2024-08-20 14:35:00,86.64,86.7,86.6,86.65,50560.0,85.664,85.7233,85.6244,85.6738,50560.0
2024-08-20 14:40:00,86.67,86.75,86.67,86.75,29430.0,85.6936,85.7727,85.6936,85.7727,29430.0
2024-08-20 14:45:00,86.74,86.83,86.71,86.77,26850.0,85.7628,85.8518,85.7332,85.7925,26850.0
2024-08-20 14:50:00,86.76,86.79,86.58,86.66,37420.0,85.7826,85.8123,85.6046,85.6837,37420.0
2024-08-20 14:55:00,86.66,86.95,86.65,86.95,39050.0,85.6837,85.9705,85.6738,85.9705,39050.0
2024-08-20 15:00:00,86.9,86.92,86.87,86.9,37050.0,85.921,85.9408,85.8914,85.921,37050.0
2024-08-20 15:05:00,86.9,86.94,86.61,86.61,37480.0,85.921,85.9606,85.6343,85.6343,37480.0
2024-08-20 15:10:00,86.65,86.65,86.44,86.53,12620.0,85.6738,85.6738,85.4662,85.5552,12620.0
2024-08-20 15:15:00,86.42,86.42,86.26,86.26,30420.0,85.4464,85.4464,85.2882,85.2882,30420.0
2024-08-20 15:20:00,86.31,86.45,86.29,86.34,44920.0,85.3377,85.4761,85.3179,85.3673,44920.0
2024-08-20 15:25:00,86.29,86.33,86.23,86.24,28520.0,85.3179,85.3575,85.2586,85.2685,28520.0
2024-08-20 15:30:00,86.26,86.32,86.12,86.19,53590.0,85.2882,85.3476,85.1498,85.219,53590.0
2024-08-20 15:35:00,86.18,86.38,86.15,86.19,62490.0,85.2091,85.4069,85.1795,85.219,62490.0
2024-08-20 15:40:00,86.19,86.35,86.18,86.32,55220.0,85.219,85.3772,85.2091,85.3476,55220.0
2024-08-20 15:45:00,86.31,86.57,86.31,86.51,75480.0,85.3377,85.5947,85.3377,85.5354,75480.0
2024-08-20 15:50:00,86.52,86.6,86.03,86.31,106280.0,85.5453,85.6244,85.0608,85.3377,106280.0
2024-08-20 15:55:00,86.27,86.42,86.23,86.26,172670.0,85.2981,85.4464,85.2586,85.2882,172670.0
2024-08-21 09:30:00,87.0,87.02,86.5,86.8,135440.0,86.0199,86.0397,85.5255,85.8222,135440.0
2024-08-21 09:35:00,86.7,87.01,86.5,86.87,32780.0,85.7233,86.0298,85.5255,85.8914,32780.0
2024-08-21 09:40:00,87.06,87.06,86.54,86.67,34430.0,86.0792,86.0792,85.5651,85.6936,34430.0
2024-08-21 09:45:00,86.67,86.79,86.47,86.49,30580.0,85.6936,85.8123,85.4959,85.5156,30580.0
2024-08-21 09:50:00,86.4,86.52,86.07,86.07,26100.0,85.4267,85.5453,85.1004,85.1004,26100.0
2024-08-21 09:55:00,86.1,86.37,86.04,86.13,26980.0,85.13,85.397,85.0707,85.1597,26980.0
2024-08-21 10:00:00,86.26,86.49,86.26,86.44,101330.0,85.2882,85.5156,85.2882,85.4662,101330.0
2024-08-21 10:05:00,86.4,86.51,86.27,86.51,99100.0,85.4267,85.5354,85.2981,85.5354,99100.0
2024-08-21 10:10:00,86.6,86.6,86.24,86.24,30540.0,85.6244,85.6244,85.2685,85.2685,30540.0
2024-08-21 10:15:00,86.11,86.52,86.11,86.52,34340.0,85.1399,85.5453,85.1399,85.5453,34340.0
2024-08-21 10:20:00,86.6,86.6,86.33,86.33,14640.0,85.6244,85.6244,85.3575,85.3575,14640.0
2024-08-21 10:25:00,86.22,86.42,86.1,86.32,27900.0,85.2487,85.4464,85.13,85.3476,27900.0
2024-08-21 10:30:00,86.34,86.55,86.25,86.35,19640.0,85.3673,85.575,85.2784,85.3772,19640.0
2024-08-21 10:35:00,86.42,87.02,86.35,86.99,76660.0,85.4464,86.0397,85.3772,86.01,76660.0
2024-08-21 10:40:00,87.0,87.7,87.0,87.69,71620.0,86.0199,86.712,86.0199,86.7021,71620.0
2024-08-21 10:45:00,87.63,87.66,87.29,87.29,34160.0,86.6428,86.6725,86.3066,86.3066,34160.0
2024-08-21 10:50:00,87.15,87.15,86.48,86.71,26360.0,86.1682,86.1682,85.5058,85.7332,26360.0
2024-08-21 10:55:00,86.5,86.6,86.41,86.58,16290.0,85.5255,85.6244,85.4366,85.6046,16290.0
2024-08-21 11:00:00,86.57,86.57,86.25,86.53,18880.0,85.5947,85.5947,85.2784,85.5552,18880.0
2024-08-21 11:05:00,86.6,86.67,86.52,86.52,11000.0,85.6244,85.6936,85.5453,85.5453,11000.0
2024-08-21 11:10:00,86.76,86.87,86.69,86.82,9320.0,85.7826,85.8914,85.7134,85.8419,9320.0
2024-08-21 11:15:00,86.9,86.9,86.61,86.63,10150.0,85.921,85.921,85.6343,85.6541,10150.0
2024-08-21 11:20:00,86.73,86.73,86.64,86.64,7000.0,85.7529,85.7529,85.664,85.664,7000.0
2024-08-21 11:25:00,86.64,86.74,86.57,86.58,30750.0,85.664,85.7628,85.5947,85.6046,30750.0
2024-08-21 11:30:00,86.62,86.62,86.43,86.43,19710.0,85.6442,85.6442,85.4563,85.4563,19710.0
2024-08-21 11:35:00,86.66,86.68,86.4,86.62,13510.0,85.6837,85.7035,85.4267,85.6442,13510.0
2024-08-21 11:40:00,86.68,86.68,86.4,86.59,35610.0,85.7035,85.7035,85.4267,85.6145,35610.0
2024-08-21 11:45:00,86.68,86.9,86.61,86.61,14370.0,85.7035,85.921,85.6343,85.6343,14370.0
2024-08-21 11:50:00,86.52,86.58,86.46,86.58,18510.0,85.5453,85.6046,85.486,85.6046,18510.0
2024-08-21 11:55:00,86.53,86.53,86.36,86.42,21810.0,85.5552,85.5552,85.3871,85.4464,21810.0
2024-08-21 12:00:00,86.46,86.46,86.15,86.26,67920.0,85.486,85.486,85.1795,85.2882,67920.0
2024-08-21 12:05:00,86.24,86.32,86.22,86.31,40160.0,85.2685,85.3476,85.2487,85.3377,40160.0
2024-08-21 12:10:00,86.26,86.4,86.25,86.3,48270.0,85.2882,85.4267,85.2784,85.3278,48270.0
2024-08-21 12:15:00,86.3,86.39,86.22,86.32,43500.0,85.3278,85.4168,85.2487,85.3476,43500.0
2024-08-21 12:20:00,86.31,86.48,86.31,86.48,47240.0,85.3377,85.5058,85.3377,85.5058,47240.0
2024-08-21 12:25:00,86.47,86.5,86.38,86.44,20370.0,85.4959,85.5255,85.4069,85.4662,20370.0
2024-08-21 12:30:00,86.44,86.49,86.34,86.4,37570.0,85.4662,85.5156,85.3673,85.4267,37570.0
2024-08-21 12:35:00,86.41,86.42,86.34,86.41,16000.0,85.4366,85.4464,85.3673,85.4366,16000.0
2024-08-21 12:40:00,86.41,86.53,86.41,86.53,29450.0,85.4366,85.5552,85.4366,85.5552,29450.0
2024-08-21 12:45:00,86.51,86.59,86.45,86.46,33880.0,85.5354,85.6145,85.4761,85.486,33880.0
2024-08-21 12:50:00,86.5,86.5,86.4,86.47,11000.0,85.5255,85.5255,85.4267,85.4959,11000.0
2024-08-21 12:55:00,86.47,86.8,86.47,86.68,36970.0,85.4959,85.8222,85.4959,85.7035,36970.0
2024-08-21 13:00:00,86.72,86.8,86.72,86.73,13640.0,85.7431,85.8222,85.7431,85.7529,13640.0
2024-08-21 13:05:00,86.69,86.76,86.61,86.76,8000.0,85.7134,85.7826,85.6343,85.7826,8000.0
2024-08-21 13:10:00,86.65,86.74,86.6,86.67,13000.0,85.6738,85.7628,85.6244,85.6936,13000.0
2024-08-21 13:15:00,86.58,86.61,86.54,86.54,6210.0,85.6046,85.6343,85.5651,85.5651,6210.0
2024-08-21 13:20:00,86.58,86.58,86.52,86.52,6000.0,85.6046,85.6046,85.5453,85.5453,6000.0
2024-08-21 13:25:00,86.55,86.58,86.49,86.56,16690.0,85.575,85.6046,85.5156,85.5849,16690.0
2024-08-21 13:30:00,86.45,86.63,86.45,86.63,33600.0,85.4761,85.6541,85.4761,85.6541,33600.0
2024-08-21 13:35:00,86.64,86.66,86.61,86.65,11520.0,85.664,85.6837,85.6343,85.6738,11520.0
2024-08-21 13:40:00,86.66,86.7,86.63,86.63,22280.0,85.6837,85.7233,85.6541,85.6541,22280.0
2024-08-21 13:45:00,86.69,86.8,86.69,86.76,44180.0,85.7134,85.8222,85.7134,85.7826,44180.0
2024-08-21 13:50:00,86.84,86.86,86.74,86.74,24970.0,85.8617,85.8815,85.7628,85.7628,24970.0
2024-08-21 13:55:00,86.77,86.86,86.76,86.86,28060.0,85.7925,85.8815,85.7826,85.8815,28060.0
2024-08-21 14:00:00,86.95,87.14,86.85,87.06,64010.0,85.9705,86.1583,85.8716,86.0792,64010.0
2024-08-21 14:05:00,86.97,87.08,86.89,86.89,35450.0,85.9902,86.099,85.9111,85.9111,35450.0
2024-08-21 14:10:00,86.95,86.99,86.83,86.87,11780.0,85.9705,86.01,85.8518,85.8914,11780.0
2024-08-21 14:15:00,86.91,87.1,86.89,87.09,30150.0,85.9309,86.1188,85.9111,86.1089,30150.0
2024-08-21 14:20:00,87.06,87.18,87.06,87.18,43320.0,86.0792,86.1979,86.0792,86.1979,43320.0
2024-08-21 14:25:00,87.1,87.36,87.1,87.21,23800.0,86.1188,86.3758,86.1188,86.2275,23800.0
2024-08-21 14:30:00,87.31,87.7,87.31,87.66,30090.0,86.3264,86.712,86.3264,86.6725,30090.0
2024-08-21 14:35:00,87.63,87.65,87.16,87.26,29500.0,86.6428,86.6626,86.1781,86.277,29500.0
2024-08-21 14:40:00,87.23,87.26,87.14,87.15,23560.0,86.2473,86.277,86.1583,86.1682,23560.0
2024-08-21 14:45:00,87.04,87.1,87.03,87.03,19290.0,86.0595,86.1188,86.0496,86.0496,19290.0
2024-08-21 14:50:00,87.07,87.25,87.03,87.22,76150.0,86.0891,86.2671,86.0496,86.2374,76150.0
2024-08-21 14:55:00,87.24,87.25,87.11,87.15,34270.0,86.2572,86.2671,86.1287,86.1682,34270.0
2024-08-21 15:00:00,87.15,87.15,86.85,86.94,13070.0,86.1682,86.1682,85.8716,85.9606,13070.0
2024-08-21 15:05:00,86.95,87.07,86.89,86.89,45220.0,85.9705,86.0891,85.9111,85.9111,45220.0
2024-08-21 15:10:00,86.91,86.91,86.85,86.85,22000.0,85.9309,85.9309,85.8716,85.8716,22000.0
2024-08-21 15:15:00,86.83,86.83,86.73,86.73,14000.0,85.8518,85.8518,85.7529,85.7529,14000.0
2024-08-21 15:20:00,86.69,86.75,86.61,86.75,24690.0,85.7134,85.7727,85.6343,85.7727,24690.0
2024-08-21 15:25:00,86.75,86.96,86.75,86.95,26820.0,85.7727,85.9804,85.7727,85.9705,26820.0
2024-08-21 15:30:00,86.98,87.15,86.98,87.15,26590.0,86.0001,86.1682,86.0001,86.1682,26590.0
2024-08-21 15:35:00,87.13,87.18,86.99,87.01,54900.0,86.1484,86.1979,86.01,86.0298,54900.0
2024-08-21 15:40:00,87.04,87.06,86.95,86.96,41920.0,86.0595,86.0792,85.9705,85.9804,41920.0
2024-08-21 15:45:00,86.97,87.12,86.95,87.09,127340.0,85.9902,86.1386,85.9705,86.1089,127340.0
2024-08-21 15:50:00,87.11,87.37,86.9,87.25,101300.0,86.1287,86.3857,85.921,86.2671,101300.0
2024-08-21 15:55:00,87.39,87.4,87.21,87.33,234180.0,86.4055,86.4154,86.2275,86.3462,234180.0
2024-08-22 09:30:00,87.5,87.7,87.18,87.25,122330.0,86.5143,86.712,86.1979,86.2671,122330.0
2024-08-22 09:35:00,87.02,87.02,86.2,86.38,171440.0,86.0397,86.0397,85.2289,85.4069,171440.0
2024-08-22 09:40:00,86.32,86.54,86.24,86.47,70580.0,85.3476,85.5651,85.2685,85.4959,70580.0
2024-08-22 09:45:00,86.54,86.6,86.13,86.13,56470.0,85.5651,85.6244,85.1597,85.1597,56470.0
2024-08-22 09:50:00,86.1,86.1,85.6,85.73,120670.0,85.13,85.13,84.6357,84.7642,120670.0
2024-08-22 09:55:00,85.78,86.14,85.76,85.96,188290.0,84.8136,85.1696,84.7939,84.9916,188290.0
2024-08-22 10:00:00,86.04,86.2,85.8,86.12,60430.0,85.0707,85.2289,84.8334,85.1498,60430.0
2024-08-22 10:05:00,86.12,86.2,85.5,85.62,164590.0,85.1498,85.2289,84.5368,84.6555,164590.0
2024-08-22 10:10:00,85.53,85.7,85.5,85.64,28200.0,84.5665,84.7345,84.5368,84.6752,28200.0
2024-08-22 10:15:00,85.58,85.69,85.49,85.59,19490.0,84.6159,84.7247,84.5269,84.6258,19490.0
2024-08-22 10:20:00,85.6,85.97,85.5,85.91,55820.0,84.6357,85.0015,84.5368,84.9422,55820.0
2024-08-22 10:25:00,85.89,86.03,85.8,85.8,12000.0,84.9224,85.0608,84.8334,84.8334,12000.0
2024-08-22 10:30:00,85.91,85.91,85.62,85.65,20680.0,84.9422,84.9422,84.6555,84.6851,20680.0
2024-08-22 10:35:00,85.77,85.98,85.75,85.86,13000.0,84.8038,85.0114,84.784,84.8927,13000.0
2024-08-22 10:40:00,85.86,85.92,85.69,85.69,36890.0,84.8927,84.9521,84.7247,84.7247,36890.0
2024-08-22 10:45:00,85.7,85.7,85.48,85.51,71330.0,84.7345,84.7345,84.517,84.5467,71330.0
2024-08-22 10:50:00,85.61,85.69,85.52,85.66,83160.0,84.6456,84.7247,84.5566,84.695,83160.0
2024-08-22 10:55:00,85.66,85.8,85.6,85.6,61370.0,84.695,84.8334,84.6357,84.6357,61370.0
2024-08-22 11:00:00,85.66,85.82,85.63,85.81,33160.0,84.695,84.8532,84.6653,84.8433,33160.0
2024-08-22 11:05:00,85.81,85.89,85.71,85.71,63000.0,84.8433,84.9224,84.7444,84.7444,63000.0
2024-08-22 11:10:00,85.6,85.71,85.46,85.6,24240.0,84.6357,84.7444,84.4973,84.6357,24240.0
2024-08-22 11:15:00,85.65,85.65,85.43,85.45,25160.0,84.6851,84.6851,84.4676,84.4874,25160.0
2024-08-22 11:20:00,85.4,85.49,85.2,85.35,63230.0,84.4379,84.5269,84.2402,84.3885,63230.0
2024-08-22 11:25:00,85.35,85.43,85.26,85.31,67630.0,84.3885,84.4676,84.2995,84.3489,67630.0
2024-08-22 11:30:00,85.31,85.31,85.1,85.26,73130.0,84.3489,84.3489,84.1413,84.2995,73130.0
2024-08-22 11:35:00,85.31,85.33,84.86,84.86,51260.0,84.3489,84.3687,83.904,83.904,51260.0
2024-08-22 11:40:00,85.1,85.1,84.42,84.42,44810.0,84.1413,84.1413,83.469,83.469,44810.0
2024-08-22 11:45:00,84.53,84.7,84.37,84.39,162760.0,83.5777,83.7458,83.4195,83.4393,162760.0
2024-08-22 11:50:00,84.38,84.72,84.29,84.7,141200.0,83.4294,83.7656,83.3404,83.7458,141200.0
2024-08-22 11:55:00,84.67,85.25,84.67,85.11,89310.0,83.7162,84.2896,83.7162,84.1512,89310.0
2024-08-22 12:00:00,85.04,85.12,84.87,85.12,21630.0,84.082,84.1611,83.9139,84.1611,21630.0
2024-08-22 12:05:00,85.09,85.1,84.95,85.09,83330.0,84.1314,84.1413,83.993,84.1314,83330.0
2024-08-22 12:10:00,85.1,85.1,85.0,85.01,24540.0,84.1413,84.1413,84.0424,84.0523,24540.0
2024-08-22 12:15:00,85.0,85.05,84.92,85.03,25140.0,84.0424,84.0919,83.9633,84.0721,25140.0
2024-08-22 12:20:00,85.0,85.49,85.0,85.49,31860.0,84.0424,84.5269,84.0424,84.5269,31860.0
2024-08-22 12:25:00,85.53,85.7,85.5,85.61,14540.0,84.5665,84.7345,84.5368,84.6456,14540.0
2024-08-22 12:30:00,85.72,85.73,85.6,85.63,15690.0,84.7543,84.7642,84.6357,84.6653,15690.0
2024-08-22 12:35:00,85.63,85.74,85.62,85.66,28200.0,84.6653,84.7741,84.6555,84.695,28200.0
2024-08-22 12:40:00,85.67,85.74,85.6,85.65,12000.0,84.7049,84.7741,84.6357,84.6851,12000.0
2024-08-22 12:45:00,85.6,85.61,85.27,85.27,42950.0,84.6357,84.6456,84.3094,84.3094,42950.0
2024-08-22 12:50:00,85.09,85.09,84.8,84.82,25000.0,84.1314,84.1314,83.8447,83.8645,25000.0
2024-08-22 12:55:00,84.8,84.8,84.61,84.74,20170.0,83.8447,83.8447,83.6568,83.7854,20170.0
2024-08-22 13:00:00,84.73,84.78,84.5,84.5,40000.0,83.7755,83.8249,83.5481,83.5481,40000.0
2024-08-22 13:05:00,84.57,84.82,84.4,84.76,51570.0,83.6173,83.8645,83.4492,83.8051,51570.0
2024-08-22 13:10:00,84.71,85.09,84.61,84.61,42010.0,83.7557,84.1314,83.6568,83.6568,42010.0
2024-08-22 13:15:00,84.8,84.93,84.7,84.82,20970.0,83.8447,83.9732,83.7458,83.8645,20970.0
2024-08-22 13:20:00,84.85,84.85,84.73,84.73,2000.0,83.8941,83.8941,83.7755,83.7755,2000.0
2024-08-22 13:25:00,84.82,84.95,84.82,84.88,11520.0,83.8645,83.993,83.8645,83.9238,11520.0
2024-08-22 13:30:00,84.77,84.77,84.51,84.52,11480.0,83.815,83.815,83.558,83.5678,11480.0
2024-08-22 13:35:00,84.52,84.7,84.52,84.59,20770.0,83.5678,83.7458,83.5678,83.6371,20770.0
2024-08-22 13:40:00,84.59,84.68,84.53,84.61,29990.0,83.6371,83.726,83.5777,83.6568,29990.0
2024-08-22 13:45:00,84.57,84.66,84.48,84.48,37330.0,83.6173,83.7063,83.5283,83.5283,37330.0
2024-08-22 13:50:00,84.54,84.59,84.16,84.16,30540.0,83.5876,83.6371,83.2119,83.2119,30540.0
2024-08-22 13:55:00,84.32,84.38,84.15,84.28,79290.0,83.3701,83.4294,83.202,83.3305,79290.0
2024-08-22 14:00:00,84.24,84.24,84.06,84.13,32260.0,83.291,83.291,83.113,83.1822,32260.0
2024-08-22 14:05:00,84.0,84.06,83.89,84.06,51960.0,83.0537,83.113,82.9449,83.113,51960.0
2024-08-22 14:10:00,83.99,84.15,83.9,84.15,49610.0,83.0438,83.202,82.9548,83.202,49610.0
2024-08-22 14:15:00,84.17,84.33,84.1,84.33,29250.0,83.2218,83.38,83.1526,83.38,29250.0
2024-08-22 14:20:00,84.28,84.28,84.07,84.13,45700.0,83.3305,83.3305,83.1229,83.1822,45700.0
2024-08-22 14:25:00,84.13,84.35,84.1,84.31,31220.0,83.1822,83.3998,83.1526,83.3602,31220.0
2024-08-22 14:30:00,84.23,84.25,84.14,84.14,27020.0,83.2811,83.3009,83.1921,83.1921,27020.0
2024-08-22 14:35:00,84.11,84.11,84.05,84.1,10000.0,83.1625,83.1625,83.1031,83.1526,10000.0
2024-08-22 14:40:00,84.07,84.16,84.05,84.14,145410.0,83.1229,83.2119,83.1031,83.1921,145410.0
2024-08-22 14:45:00,84.14,84.49,84.1,84.27,64170.0,83.1921,83.5382,83.1526,83.3207,64170.0
2024-08-22 14:50:00,84.28,84.35,84.0,84.0,62500.0,83.3305,83.3998,83.0537,83.0537,62500.0
2024-08-22 14:55:00,84.0,84.08,83.8,83.8,66440.0,83.0537,83.1328,82.856,82.856,66440.0
2024-08-22 15:00:00,83.82,84.41,83.82,84.41,39530.0,82.8757,83.4591,82.8757,83.4591,39530.0
2024-08-22 15:05:00,84.4,84.4,84.13,84.24,35630.0,83.4492,83.4492,83.1822,83.291,35630.0
2024-08-22 15:10:00,84.24,84.24,84.04,84.2,12660.0,83.291,83.291,83.0932,83.2514,12660.0
2024-08-22 15:15:00,84.14,84.22,83.93,84.0,43540.0,83.1921,83.2712,82.9845,83.0537,43540.0
2024-08-22 15:20:00,83.93,83.93,83.58,83.58,52170.0,82.9845,82.9845,82.6384,82.6384,52170.0
2024-08-22 15:25:00,83.58,83.71,83.37,83.4,167780.0,82.6384,82.767,82.4308,82.4605,167780.0
2024-08-22 15:30:00,83.4,83.52,83.1,83.1,158800.0,82.4605,82.5791,82.1638,82.1638,158800.0
2024-08-22 15:35:00,83.11,83.44,83.01,83.36,153610.0,82.1737,82.5,82.0749,82.4209,153610.0
2024-08-22 15:40:00,83.28,83.28,83.0,83.0,58960.0,82.3418,82.3418,82.065,82.065,58960.0
2024-08-22 15:45:00,83.08,83.61,83.08,83.48,137940.0,82.1441,82.6681,82.1441,82.5396,137940.0
2024-08-22 15:50:00,83.43,83.53,83.04,83.52,162750.0,82.4901,82.589,82.1045,82.5791,162750.0
2024-08-22 15:55:00,83.41,83.66,83.23,83.56,398090.0,82.4703,82.7175,82.2924,82.6187,398090.0
2024-08-23 09:30:00,85.1,85.19,84.51,84.54,178390.0,84.1413,84.2303,83.558,83.5876,178390.0
2024-08-23 09:35:00,84.32,84.92,84.32,84.53,39280.0,83.3701,83.9633,83.3701,83.5777,39280.0
2024-08-23 09:40:00,84.53,84.65,84.42,84.52,39820.0,83.5777,83.6964,83.469,83.5678,39820.0
2024-08-23 09:45:00,84.64,84.78,84.61,84.78,23760.0,83.6865,83.8249,83.6568,83.8249,23760.0
2024-08-23 09:50:00,84.83,84.83,84.47,84.64,27440.0,83.8743,83.8743,83.5184,83.6865,27440.0
2024-08-23 09:55:00,84.67,84.76,84.46,84.67,44580.0,83.7162,83.8051,83.5085,83.7162,44580.0
2024-08-23 10:00:00,84.64,86.0,84.64,85.8,174870.0,83.6865,85.0312,83.6865,84.8334,174870.0
2024-08-23 10:05:00,85.68,85.68,85.0,85.62,75210.0,84.7148,84.7148,84.0424,84.6555,75210.0
2024-08-23 10:10:00,85.67,86.07,85.67,86.0,72070.0,84.7049,85.1004,84.7049,85.0312,72070.0
2024-08-23 10:15:00,85.84,86.21,85.26,85.31,46460.0,84.873,85.2388,84.2995,84.3489,46460.0
2024-08-23 10:20:00,85.47,85.71,85.3,85.63,19940.0,84.5071,84.7444,84.3391,84.6653,19940.0
2024-08-23 10:25:00,85.61,85.87,85.51,85.7,28420.0,84.6456,84.9026,84.5467,84.7345,28420.0
2024-08-23 10:30:00,85.54,85.69,85.27,85.27,38650.0,84.5764,84.7247,84.3094,84.3094,38650.0
2024-08-23 10:35:00,85.32,85.32,84.94,84.95,61320.0,84.3588,84.3588,83.9831,83.993,61320.0
2024-08-23 10:40:00,84.9,85.26,84.86,85.2,26740.0,83.9436,84.2995,83.904,84.2402,26740.0
2024-08-23 10:45:00,85.11,85.22,83.92,84.01,46730.0,84.1512,84.26,82.9746,83.0636,46730.0
2024-08-23 10:50:00,83.99,84.05,83.53,83.81,77510.0,83.0438,83.1031,82.589,82.8658,77510.0
2024-08-23 10:55:00,84.08,84.56,83.98,84.31,54250.0,83.1328,83.6074,83.0339,83.3602,54250.0
2024-08-23 11:00:00,84.34,84.4,84.13,84.4,74040.0,83.3899,83.4492,83.1822,83.4492,74040.0
2024-08-23 11:05:00,84.41,84.67,84.41,84.57,10570.0,83.4591,83.7162,83.4591,83.6173,10570.0
2024-08-23 11:10:00,84.67,84.94,84.42,84.9,20000.0,83.7162,83.9831,83.469,83.9436,20000.0
2024-08-23 11:15:00,85.18,85.26,84.93,85.26,20210.0,84.2204,84.2995,83.9732,84.2995,20210.0
2024-08-23 11:20:00,85.34,85.36,85.24,85.28,55760.0,84.3786,84.3984,84.2797,84.3193,55760.0
2024-08-23 11:25:00,85.34,85.44,85.16,85.17,19270.0,84.3786,84.4775,84.2006,84.2105,19270.0
2024-08-23 11:30:00,85.24,85.33,85.19,85.26,16580.0,84.2797,84.3687,84.2303,84.2995,16580.0
2024-08-23 11:35:00,85.2,85.33,85.16,85.33,16000.0,84.2402,84.3687,84.2006,84.3687,16000.0
2024-08-23 11:40:00,85.32,85.53,85.17,85.17,27000.0,84.3588,84.5665,84.2105,84.2105,27000.0
2024-08-23 11:45:00,85.13,85.28,84.9,85.28,12000.0,84.171,84.3193,83.9436,84.3193,12000.0
2024-08-23 11:50:00,85.28,85.28,84.95,84.98,28540.0,84.3193,84.3193,83.993,84.0227,28540.0
2024-08-23 11:55:00,85.13,85.15,84.94,84.94,10000.0,84.171,84.1907,83.9831,83.9831,10000.0
2024-08-23 12:00:00,84.91,84.91,84.73,84.86,31240.0,83.9534,83.9534,83.7755,83.904,31240.0
2024-08-23 12:05:00,84.78,84.9,84.61,84.85,21680.0,83.8249,83.9436,83.6568,83.8941,21680.0
2024-08-23 12:10:00,84.86,84.96,84.66,84.7,16060.0,83.904,84.0029,83.7063,83.7458,16060.0
2024-08-23 12:15:00,84.65,84.86,84.58,84.86,18510.0,83.6964,83.904,83.6272,83.904,18510.0
2024-08-23 12:20:00,84.81,84.82,84.81,84.82,4500.0,83.8546,83.8645,83.8546,83.8645,4500.0
2024-08-23 12:25:00,84.79,84.87,84.69,84.8,23670.0,83.8348,83.9139,83.7359,83.8447,23670.0
2024-08-23 12:30:00,84.94,85.09,84.94,85.09,5250.0,83.9831,84.1314,83.9831,84.1314,5250.0
2024-08-23 12:35:00,85.12,85.12,84.88,84.88,8000.0,84.1611,84.1611,83.9238,83.9238,8000.0
2024-08-23 12:40:00,84.97,85.02,84.58,84.58,11730.0,84.0128,84.0622,83.6272,83.6272,11730.0
2024-08-23 12:45:00,84.57,84.64,84.46,84.64,11830.0,83.6173,83.6865,83.5085,83.6865,11830.0
2024-08-23 12:50:00,84.6,84.8,84.6,84.8,18000.0,83.6469,83.8447,83.6469,83.8447,18000.0
2024-08-23 12:55:00,84.79,84.91,84.78,84.9,12310.0,83.8348,83.9534,83.8249,83.9436,12310.0
2024-08-23 13:00:00,84.77,84.82,84.77,84.82,8990.0,83.815,83.8645,83.815,83.8645,8990.0
2024-08-23 13:05:00,84.88,84.88,84.84,84.84,5730.0,83.9238,83.9238,83.8842,83.8842,5730.0
2024-08-23 13:10:00,84.79,84.9,84.78,84.8,14500.0,83.8348,83.9436,83.8249,83.8447,14500.0
2024-08-23 13:15:00,84.9,84.95,84.86,84.89,18000.0,83.9436,83.993,83.904,83.9337,18000.0
2024-08-23 13:20:00,84.94,85.04,84.94,85.01,4000.0,83.9831,84.082,83.9831,84.0523,4000.0
2024-08-23 13:25:00,85.05,85.15,84.98,85.11,5000.0,84.0919,84.1907,84.0227,84.1512,5000.0
2024-08-23 13:30:00,85.22,85.28,85.18,85.18,15000.0,84.26,84.3193,84.2204,84.2204,15000.0
2024-08-23 13:35:00,85.14,85.22,85.14,85.19,8000.0,84.1809,84.26,84.1809,84.2303,8000.0
2024-08-23 13:40:00,85.3,85.4,85.23,85.4,14600.0,84.3391,84.4379,84.2698,84.4379,14600.0
2024-08-23 13:45:00,85.41,85.41,85.23,85.23,8480.0,84.4478,84.4478,84.2698,84.2698,8480.0
2024-08-23 13:50:00,85.26,85.31,85.19,85.19,5200.0,84.2995,84.3489,84.2303,84.2303,5200.0
2024-08-23 13:55:00,85.2,85.2,85.12,85.12,19350.0,84.2402,84.2402,84.1611,84.1611,19350.0
2024-08-23 14:00:00,85.12,85.19,85.12,85.16,7450.0,84.1611,84.2303,84.1611,84.2006,7450.0
2024-08-23 14:05:00,85.21,85.21,85.05,85.1,14370.0,84.2501,84.2501,84.0919,84.1413,14370.0
2024-08-23 14:10:00,85.11,85.13,85.11,85.13,2170.0,84.1512,84.171,84.1512,84.171,2170.0
2024-08-23 14:15:00,85.14,85.25,85.11,85.18,24990.0,84.1809,84.2896,84.1512,84.2204,24990.0
2024-08-23 14:20:00,85.23,85.25,85.02,85.2,19690.0,84.2698,84.2896,84.0622,84.2402,19690.0
2024-08-23 14:25:00,85.18,85.21,85.17,85.17,4500.0,84.2204,84.2501,84.2105,84.2105,4500.0
2024-08-23 14:30:00,85.13,85.17,85.07,85.14,9700.0,84.171,84.2105,84.1116,84.1809,9700.0
2024-08-23 14:35:00,85.13,85.13,85.13,85.13,2000.0,84.171,84.171,84.171,84.171,2000.0
2024-08-23 14:40:00,85.2,85.32,85.2,85.27,20390.0,84.2402,84.3588,84.2402,84.3094,20390.0
2024-08-23 14:45:00,85.29,85.33,85.24,85.27,8170.0,84.3292,84.3687,84.2797,84.3094,8170.0
2024-08-23 14:50:00,85.25,85.25,85.19,85.2,7920.0,84.2896,84.2896,84.2303,84.2402,7920.0
2024-08-23 14:55:00,85.2,85.2,84.93,84.93,15770.0,84.2402,84.2402,83.9732,83.9732,15770.0
2024-08-23 15:00:00,84.93,84.93,84.7,84.72,13080.0,83.9732,83.9732,83.7458,83.7656,13080.0
2024-08-23 15:05:00,84.81,84.94,84.77,84.94,13300.0,83.8546,83.9831,83.815,83.9831,13300.0
2024-08-23 15:10:00,84.95,85.2,84.95,85.12,24910.0,83.993,84.2402,83.993,84.1611,24910.0
2024-08-23 15:15:00,85.11,85.18,85.1,85.13,15990.0,84.1512,84.2204,84.1413,84.171,15990.0
2024-08-23 15:20:00,85.21,85.22,85.1,85.14,47010.0,84.2501,84.26,84.1413,84.1809,47010.0
2024-08-23 15:25:00,85.14,85.14,85.1,85.1,20370.0,84.1809,84.1809,84.1413,84.1413,20370.0
2024-08-23 15:30:00,85.15,85.17,84.98,84.98,19190.0,84.1907,84.2105,84.0227,84.0227,19190.0
2024-08-23 15:35:00,84.91,84.91,84.81,84.89,45310.0,83.9534,83.9534,83.8546,83.9337,45310.0
2024-08-23 15:40:00,84.79,84.81,84.55,84.55,93990.0,83.8348,83.8546,83.5975,83.5975,93990.0
2024-08-23 15:45:00,84.47,84.61,84.3,84.61,27000.0,83.5184,83.6568,83.3503,83.6568,27000.0
2024-08-23 15:50:00,84.6,84.99,84.46,84.75,393230.0,83.6469,84.0325,83.5085,83.7953,393230.0
2024-08-23 15:55:00,84.68,84.85,84.45,84.76,496210.0,83.726,83.8941,83.4986,83.8051,496210.0
2024-08-26 09:30:00,84.1,84.25,83.85,84.11,168440.0,83.1526,83.3009,82.9054,83.1625,168440.0
2024-08-26 09:35:00,84.14,84.34,83.92,84.14,133470.0,83.1921,83.3899,82.9746,83.1921,133470.0
2024-08-26 09:40:00,84.07,84.21,83.9,84.01,83050.0,83.1229,83.2613,82.9548,83.0636,83050.0
2024-08-26 09:45:00,84.01,84.01,83.63,83.66,73510.0,83.0636,83.0636,82.6879,82.7175,73510.0
2024-08-26 09:50:00,83.78,84.0,83.64,83.64,67840.0,82.8362,83.0537,82.6978,82.6978,67840.0
2024-08-26 09:55:00,83.67,83.68,83.44,83.44,45880.0,82.7274,82.7373,82.5,82.5,45880.0
2024-08-26 10:00:00,83.5,83.6,83.34,83.58,40870.0,82.5593,82.6582,82.4011,82.6384,40870.0
2024-08-26 10:05:00,83.52,83.53,83.03,83.13,49900.0,82.5791,82.589,82.0946,82.1935,49900.0
2024-08-26 10:10:00,83.16,83.2,82.87,82.87,41150.0,82.2232,82.2627,81.9364,81.9364,41150.0
2024-08-26 10:15:00,82.84,82.84,82.58,82.73,60090.0,81.9068,81.9068,81.6497,81.798,60090.0
2024-08-26 10:20:00,82.68,82.92,82.62,82.9,43250.0,81.7486,81.9859,81.6892,81.9661,43250.0
2024-08-26 10:25:00,82.88,83.08,82.77,82.77,81480.0,81.9463,82.1441,81.8376,81.8376,81480.0
2024-08-26 10:30:00,82.77,82.77,82.25,82.27,70550.0,81.8376,81.8376,81.3234,81.3432,70550.0
2024-08-26 10:35:00,82.27,82.44,81.96,82.16,88000.0,81.3432,81.5113,81.0367,81.2344,88000.0
2024-08-26 10:40:00,82.14,82.47,82.08,82.47,30700.0,81.2147,81.5409,81.1553,81.5409,30700.0
2024-08-26 10:45:00,82.36,82.38,82.15,82.15,22780.0,81.4322,81.452,81.2245,81.2245,22780.0
2024-08-26 10:50:00,82.27,82.47,82.26,82.35,28890.0,81.3432,81.5409,81.3333,81.4223,28890.0
2024-08-26 10:55:00,82.47,82.54,82.36,82.46,46680.0,81.5409,81.6101,81.4322,81.531,46680.0
2024-08-26 11:00:00,82.49,82.54,82.46,82.49,39920.0,81.5607,81.6101,81.531,81.5607,39920.0
2024-08-26 11:05:00,82.49,82.59,82.32,82.46,54200.0,81.5607,81.6596,81.3926,81.531,54200.0
2024-08-26 11:10:00,82.43,82.43,82.27,82.39,38260.0,81.5014,81.5014,81.3432,81.4618,38260.0
2024-08-26 11:15:00,82.35,82.38,82.21,82.38,66870.0,81.4223,81.452,81.2839,81.452,66870.0
2024-08-26 11:20:00,82.31,82.57,82.2,82.57,69470.0,81.3827,81.6398,81.274,81.6398,69470.0
2024-08-26 11:25:00,82.49,82.58,82.18,82.22,51550.0,81.5607,81.6497,81.2542,81.2938,51550.0
2024-08-26 11:30:00,82.18,82.3,82.13,82.2,68450.0,81.2542,81.3729,81.2048,81.274,68450.0
2024-08-26 11:35:00,82.2,82.2,81.97,82.05,46000.0,81.274,81.274,81.0466,81.1257,46000.0
2024-08-26 11:40:00,82.05,82.15,81.99,82.01,30000.0,81.1257,81.2245,81.0663,81.0861,30000.0
2024-08-26 11:45:00,82.0,82.0,81.71,81.91,70400.0,81.0762,81.0762,80.7895,80.9872,70400.0
2024-08-26 11:50:00,81.8,81.84,81.7,81.81,28300.0,80.8785,80.918,80.7796,80.8884,28300.0
2024-08-26 11:55:00,81.76,81.8,81.59,81.7,49310.0,80.8389,80.8785,80.6709,80.7796,49310.0
2024-08-26 12:00:00,81.72,81.93,81.68,81.92,16250.0,80.7994,81.007,80.7598,80.9971,16250.0
2024-08-26 12:05:00,81.85,81.85,81.74,81.81,27550.0,80.9279,80.9279,80.8192,80.8884,27550.0
2024-08-26 12:10:00,81.81,81.96,81.81,81.86,11850.0,80.8884,81.0367,80.8884,80.9378,11850.0
2024-08-26 12:15:00,81.86,82.03,81.85,82.03,26890.0,80.9378,81.1059,80.9279,81.1059,26890.0
2024-08-26 12:20:00,82.02,82.32,82.01,82.31,36440.0,81.096,81.3926,81.0861,81.3827,36440.0
2024-08-26 12:25:00,82.3,82.32,82.18,82.23,28300.0,81.3729,81.3926,81.2542,81.3036,28300.0
2024-08-26 12:30:00,82.23,82.33,82.23,82.3,17090.0,81.3036,81.4025,81.3036,81.3729,17090.0
2024-08-26 12:35:00,82.21,82.41,82.21,82.41,18970.0,81.2839,81.4816,81.2839,81.4816,18970.0
2024-08-26 12:40:00,82.32,82.5,82.31,82.49,20300.0,81.3926,81.5706,81.3827,81.5607,20300.0
2024-08-26 12:45:00,82.53,82.57,82.43,82.49,114250.0,81.6003,81.6398,81.5014,81.5607,114250.0
2024-08-26 12:50:00,82.4,82.42,82.2,82.2,23570.0,81.4717,81.4915,81.274,81.274,23570.0
2024-08-26 12:55:00,82.31,82.36,82.27,82.27,19600.0,81.3827,81.4322,81.3432,81.3432,19600.0
2024-08-26 13:00:00,82.28,82.28,82.12,82.28,25600.0,81.3531,81.3531,81.1949,81.3531,25600.0
2024-08-26 13:05:00,82.22,82.22,82.06,82.14,48170.0,81.2938,81.2938,81.1356,81.2147,48170.0
2024-08-26 13:10:00,82.03,82.1,81.92,82.08,27190.0,81.1059,81.1751,80.9971,81.1553,27190.0
2024-08-26 13:15:00,82.22,82.22,82.01,82.01,13010.0,81.2938,81.2938,81.0861,81.0861,13010.0
2024-08-26 13:20:00,82.02,82.14,82.01,82.11,16360.0,81.096,81.2147,81.0861,81.185,16360.0
2024-08-26 13:25:00,82.11,82.17,82.0,82.05,92160.0,81.185,81.2443,81.0762,81.1257,92160.0
2024-08-26 13:30:00,82.04,82.1,81.96,82.09,61710.0,81.1158,81.1751,81.0367,81.1652,61710.0
2024-08-26 13:35:00,82.06,82.06,81.8,81.87,39110.0,81.1356,81.1356,80.8785,80.9477,39110.0
2024-08-26 13:40:00,81.86,82.05,81.86,82.0,35930.0,80.9378,81.1257,80.9378,81.0762,35930.0
2024-08-26 13:45:00,81.98,81.98,81.76,81.9,29500.0,81.0565,81.0565,80.8389,80.9774,29500.0
2024-08-26 13:50:00,81.79,81.91,81.77,81.78,47190.0,80.8686,80.9872,80.8488,80.8587,47190.0
2024-08-26 13:55:00,81.73,81.8,81.61,81.7,16910.0,80.8093,80.8785,80.6906,80.7796,16910.0
2024-08-26 14:00:00,81.62,81.68,81.5,81.51,44150.0,80.7005,80.7598,80.5819,80.5918,44150.0
2024-08-26 14:05:00,81.65,81.65,81.6,81.6,13500.0,80.7302,80.7302,80.6807,80.6807,13500.0
2024-08-26 14:10:00,81.61,81.82,81.52,81.82,22480.0,80.6906,80.8983,80.6016,80.8983,22480.0
2024-08-26 14:15:00,81.84,81.84,81.77,81.83,15180.0,80.918,80.918,80.8488,80.9081,15180.0
2024-08-26 14:20:00,81.81,82.05,81.81,82.05,19260.0,80.8884,81.1257,80.8884,81.1257,19260.0
2024-08-26 14:25:00,82.02,82.11,82.01,82.01,11120.0,81.096,81.185,81.0861,81.0861,11120.0
2024-08-26 14:30:00,82.01,82.13,82.01,82.09,37190.0,81.0861,81.2048,81.0861,81.1652,37190.0
2024-08-26 14:35:00,82.09,82.3,82.09,82.3,27070.0,81.1652,81.3729,81.1652,81.3729,27070.0
2024-08-26 14:40:00,82.3,82.43,82.3,82.36,14000.0,81.3729,81.5014,81.3729,81.4322,14000.0
2024-08-26 14:45:00,82.43,82.43,82.23,82.32,27450.0,81.5014,81.5014,81.3036,81.3926,27450.0
2024-08-26 14:50:00,82.22,82.38,82.2,82.33,22300.0,81.2938,81.452,81.274,81.4025,22300.0
2024-08-26 14:55:00,82.4,82.5,82.27,82.5,11150.0,81.4717,81.5706,81.3432,81.5706,11150.0
2024-08-26 15:00:00,82.5,82.58,82.43,82.49,20180.0,81.5706,81.6497,81.5014,81.5607,20180.0
2024-08-26 15:05:00,82.44,82.48,82.38,82.38,10000.0,81.5113,81.5508,81.452,81.452,10000.0
2024-08-26 15:10:00,82.34,82.45,82.34,82.44,39460.0,81.4124,81.5212,81.4124,81.5113,39460.0
2024-08-26 15:15:00,82.37,82.37,82.27,82.37,8010.0,81.4421,81.4421,81.3432,81.4421,8010.0
2024-08-26 15:20:00,82.35,82.36,82.27,82.27,20630.0,81.4223,81.4322,81.3432,81.3432,20630.0
2024-08-26 15:25:00,82.3,82.38,82.14,82.14,76930.0,81.3729,81.452,81.2147,81.2147,76930.0
2024-08-26 15:30:00,82.03,82.14,81.99,82.05,53640.0,81.1059,81.2147,81.0663,81.1257,53640.0
2024-08-26 15:35:00,82.05,82.09,81.91,81.93,41730.0,81.1257,81.1652,80.9872,81.007,41730.0
2024-08-26 15:40:00,81.94,82.01,81.78,81.78,55210.0,81.0169,81.0861,80.8587,80.8587,55210.0
2024-08-26 15:45:00,81.76,81.81,81.61,81.66,68510.0,80.8389,80.8884,80.6906,80.7401,68510.0
2024-08-26 15:50:00,81.76,82.26,81.76,82.25,102760.0,80.8389,81.3333,80.8389,81.3234,102760.0
2024-08-26 15:55:00,82.19,82.19,81.76,81.84,396600.0,81.2641,81.2641,80.8389,80.918,396600.0
2024-08-27 09:30:00,81.07,81.17,80.64,80.87,183100.0,80.1567,80.2556,79.7316,79.959,183100.0
2024-08-27 09:35:00,81.01,81.03,80.7,80.76,71280.0,80.0974,80.1172,79.7909,79.8502,71280.0
2024-08-27 09:40:00,80.65,80.74,80.31,80.32,53380.0,79.7414,79.8304,79.4053,79.4152,53380.0
2024-08-27 09:45:00,80.32,80.62,79.94,80.61,213970.0,79.4152,79.7118,79.0394,79.7019,213970.0
2024-08-27 09:50:00,80.43,80.83,80.34,80.68,54700.0,79.5239,79.9194,79.4349,79.7711,54700.0
2024-08-27 09:55:00,80.75,81.2,80.64,81.07,258710.0,79.8403,80.2852,79.7316,80.1567,258710.0
2024-08-27 10:00:00,81.28,81.51,81.11,81.23,88010.0,80.3643,80.5918,80.1963,80.3149,88010.0
2024-08-27 10:05:00,81.23,81.55,81.08,81.32,31230.0,80.3149,80.6313,80.1666,80.4039,31230.0
2024-08-27 10:10:00,81.32,81.93,81.32,81.63,53330.0,80.4039,81.007,80.4039,80.7104,53330.0
2024-08-27 10:15:00,81.74,81.74,81.42,81.58,24330.0,80.8192,80.8192,80.5028,80.661,24330.0
2024-08-27 10:20:00,81.49,81.84,81.47,81.78,28370.0,80.572,80.918,80.5522,80.8587,28370.0
2024-08-27 10:25:00,82.08,82.08,81.79,81.92,81070.0,81.1553,81.1553,80.8686,80.9971,81070.0
2024-08-27 10:30:00,82.05,82.39,81.99,82.06,64230.0,81.1257,81.4618,81.0663,81.1356,64230.0
2024-08-27 10:35:00,82.08,82.08,81.82,82.02,20610.0,81.1553,81.1553,80.8983,81.096,20610.0
2024-08-27 10:40:00,82.2,82.27,82.05,82.27,19530.0,81.274,81.3432,81.1257,81.3432,19530.0
2024-08-27 10:45:00,82.24,82.24,82.0,82.02,31170.0,81.3135,81.3135,81.0762,81.096,31170.0
2024-08-27 10:50:00,82.06,82.09,82.0,82.05,14600.0,81.1356,81.1652,81.0762,81.1257,14600.0
2024-08-27 10:55:00,82.06,82.34,81.97,82.24,38110.0,81.1356,81.4124,81.0466,81.3135,38110.0
2024-08-27 11:00:00,82.24,82.46,82.15,82.29,23300.0,81.3135,81.531,81.2245,81.363,23300.0
2024-08-27 11:05:00,82.24,82.45,82.2,82.45,19980.0,81.3135,81.5212,81.274,81.5212,19980.0
2024-08-27 11:10:00,82.34,82.34,82.19,82.23,30180.0,81.4124,81.4124,81.2641,81.3036,30180.0
2024-08-27 11:15:00,82.23,82.36,81.95,82.05,60120.0,81.3036,81.4322,81.0268,81.1257,60120.0
2024-08-27 11:20:00,82.09,82.17,82.04,82.17,44450.0,81.1652,81.2443,81.1158,81.2443,44450.0
2024-08-27 11:25:00,81.98,82.14,81.83,81.88,82640.0,81.0565,81.2147,80.9081,80.9576,82640.0
2024-08-27 11:30:00,81.88,81.88,81.62,81.62,21160.0,80.9576,80.9576,80.7005,80.7005,21160.0
2024-08-27 11:35:00,81.81,81.88,81.71,81.77,44230.0,80.8884,80.9576,80.7895,80.8488,44230.0
2024-08-27 11:40:00,81.77,81.87,81.71,81.79,18000.0,80.8488,80.9477,80.7895,80.8686,18000.0
2024-08-27 11:45:00,81.79,81.89,81.79,81.86,19680.0,80.8686,80.9675,80.8686,80.9378,19680.0
2024-08-27 11:50:00,81.85,81.97,81.77,81.86,73540.0,80.9279,81.0466,80.8488,80.9378,73540.0
2024-08-27 11:55:00,81.98,82.05,81.98,82.02,7410.0,81.0565,81.1257,81.0565,81.096,7410.0
2024-08-27 12:00:00,81.96,82.14,81.96,82.05,24720.0,81.0367,81.2147,81.0367,81.1257,24720.0
2024-08-27 12:05:00,82.07,82.11,81.98,82.11,24000.0,81.1454,81.185,81.0565,81.185,24000.0
2024-08-27 12:10:00,82.07,82.22,82.05,82.22,22230.0,81.1454,81.2938,81.1257,81.2938,22230.0
2024-08-27 12:15:00,82.19,82.27,82.19,82.27,22650.0,81.2641,81.3432,81.2641,81.3432,22650.0
2024-08-27 12:20:00,82.24,82.24,82.09,82.21,24350.0,81.3135,81.3135,81.1652,81.2839,24350.0
2024-08-27 12:25:00,82.22,82.24,82.19,82.19,9000.0,81.2938,81.3135,81.2641,81.2641,9000.0
2024-08-27 12:30:00,82.24,82.5,82.23,82.43,28400.0,81.3135,81.5706,81.3036,81.5014,28400.0
2024-08-27 12:35:00,82.43,82.43,82.34,82.4,8000.0,81.5014,81.5014,81.4124,81.4717,8000.0
2024-08-27 12:40:00,82.42,82.42,82.16,82.16,18000.0,81.4915,81.4915,81.2344,81.2344,18000.0
2024-08-27 12:45:00,82.25,82.45,82.25,82.45,6000.0,81.3234,81.5212,81.3234,81.5212,6000.0
2024-08-27 12:50:00,82.45,82.51,82.44,82.44,9900.0,81.5212,81.5805,81.5113,81.5113,9900.0
2024-08-27 12:55:00,82.35,82.38,82.28,82.32,9000.0,81.4223,81.452,81.3531,81.3926,9000.0
2024-08-27 13:00:00,82.4,82.4,82.32,82.32,4000.0,81.4717,81.4717,81.3926,81.3926,4000.0
2024-08-27 13:05:00,82.32,82.39,82.29,82.33,16420.0,81.3926,81.4618,81.363,81.4025,16420.0
2024-08-27 13:10:00,82.3,82.44,82.3,82.31,8260.0,81.3729,81.5113,81.3729,81.3827,8260.0
2024-08-27 13:15:00,82.32,82.44,82.3,82.44,8000.0,81.3926,81.5113,81.3729,81.5113,8000.0
2024-08-27 13:20:00,82.4,82.53,82.4,82.48,17350.0,81.4717,81.6003,81.4717,81.5508,17350.0
2024-08-27 13:25:00,82.51,82.75,82.51,82.73,19000.0,81.5805,81.8178,81.5805,81.798,19000.0
2024-08-27 13:30:00,82.73,82.89,82.68,82.71,27030.0,81.798,81.9562,81.7486,81.7782,27030.0
2024-08-27 13:35:00,82.65,82.65,82.47,82.52,12150.0,81.7189,81.7189,81.5409,81.5904,12150.0
2024-08-27 13:40:00,82.42,82.54,82.4,82.54,7010.0,81.4915,81.6101,81.4717,81.6101,7010.0
2024-08-27 13:45:00,82.63,82.7,82.61,82.7,5000.0,81.6991,81.7683,81.6794,81.7683,5000.0
2024-08-27 13:50:00,82.8,82.84,82.69,82.69,17800.0,81.8672,81.9068,81.7585,81.7585,17800.0
2024-08-27 13:55:00,82.75,82.77,82.71,82.77,17650.0,81.8178,81.8376,81.7782,81.8376,17650.0
2024-08-27 14:00:00,82.75,82.75,82.68,82.68,15000.0,81.8178,81.8178,81.7486,81.7486,15000.0
2024-08-27 14:05:00,82.69,82.69,82.61,82.65,10000.0,81.7585,81.7585,81.6794,81.7189,10000.0
2024-08-27 14:10:00,82.55,82.6,82.41,82.41,19000.0,81.62,81.6695,81.4816,81.4816,19000.0
2024-08-27 14:15:00,82.52,82.54,82.45,82.45,14000.0,81.5904,81.6101,81.5212,81.5212,14000.0
2024-08-27 14:20:00,82.41,82.42,82.3,82.3,13000.0,81.4816,81.4915,81.3729,81.3729,13000.0
2024-08-27 14:25:00,82.3,82.37,82.22,82.27,13920.0,81.3729,81.4421,81.2938,81.3432,13920.0
2024-08-27 14:30:00,82.33,82.41,82.24,82.24,5200.0,81.4025,81.4816,81.3135,81.3135,5200.0
2024-08-27 14:35:00,82.3,82.46,82.3,82.37,53070.0,81.3729,81.531,81.3729,81.4421,53070.0
2024-08-27 14:40:00,82.35,82.38,82.31,82.38,15340.0,81.4223,81.452,81.3827,81.452,15340.0
2024-08-27 14:45:00,82.4,82.43,82.33,82.33,16120.0,81.4717,81.5014,81.4025,81.4025,16120.0
2024-08-27 14:50:00,82.33,82.33,82.2,82.2,15800.0,81.4025,81.4025,81.274,81.274,15800.0
2024-08-27 14:55:00,82.28,82.28,82.28,82.28,2000.0,81.3531,81.3531,81.3531,81.3531,2000.0
2024-08-27 15:00:00,82.25,82.28,82.07,82.09,34280.0,81.3234,81.3531,81.1454,81.1652,34280.0
2024-08-27 15:05:00,82.09,82.16,82.03,82.11,9000.0,81.1652,81.2344,81.1059,81.185,9000.0
2024-08-27 15:10:00,82.11,82.18,82.06,82.08,38810.0,81.185,81.2542,81.1356,81.1553,38810.0
2024-08-27 15:15:00,82.1,82.15,82.07,82.14,19200.0,81.1751,81.2245,81.1454,81.2147,19200.0
2024-08-27 15:20:00,82.14,82.19,82.1,82.17,16150.0,81.2147,81.2641,81.1751,81.2443,16150.0
2024-08-27 15:25:00,82.19,82.27,82.11,82.2,36540.0,81.2641,81.3432,81.185,81.274,36540.0
2024-08-27 15:30:00,82.17,82.17,82.01,82.11,56120.0,81.2443,81.2443,81.0861,81.185,56120.0
2024-08-27 15:35:00,82.13,82.24,82.07,82.24,62860.0,81.2048,81.3135,81.1454,81.3135,62860.0
2024-08-27 15:40:00,82.27,82.29,82.19,82.21,39710.0,81.3432,81.363,81.2641,81.2839,39710.0
2024-08-27 15:45:00,82.21,82.31,82.17,82.2,102320.0,81.2839,81.3827,81.2443,81.274,102320.0
2024-08-27 15:50:00,82.19,82.19,81.94,81.97,140900.0,81.2641,81.2641,81.0169,81.0466,140900.0
2024-08-27 15:55:00,82.02,82.12,81.93,82.03,589040.0,81.096,81.1949,81.007,81.1059,589040.0
2024-08-28 09:30:00,81.99,82.1,81.89,82.0,146970.0,81.0663,81.1751,80.9675,81.0762,146970.0
2024-08-28 09:35:00,81.93,82.16,81.78,81.78,97040.0,81.007,81.2344,80.8587,80.8587,97040.0
2024-08-28 09:40:00,81.8,81.99,81.8,81.85,16360.0,80.8785,81.0663,80.8785,80.9279,16360.0
2024-08-28 09:45:00,81.9,81.9,81.24,81.34,51800.0,80.9774,80.9774,80.3248,80.4237,51800.0
2024-08-28 09:50:00,81.34,81.35,81.07,81.3,55480.0,80.4237,80.4336,80.1567,80.3841,55480.0
2024-08-28 09:55:00,81.33,81.5,81.33,81.44,27920.0,80.4138,80.5819,80.4138,80.5225,27920.0
2024-08-28 10:00:00,81.42,81.42,81.15,81.36,40850.0,80.5028,80.5028,80.2358,80.4434,40850.0
2024-08-28 10:05:00,81.29,81.29,80.86,81.17,43930.0,80.3742,80.3742,79.9491,80.2556,43930.0
2024-08-28 10:10:00,81.02,81.24,80.91,81.24,50610.0,80.1073,80.3248,79.9985,80.3248,50610.0
2024-08-28 10:15:00,81.13,81.53,81.13,81.53,24520.0,80.216,80.6115,80.216,80.6115,24520.0
2024-08-28 10:20:00,81.48,81.83,81.48,81.79,41690.0,80.5621,80.9081,80.5621,80.8686,41690.0
2024-08-28 10:25:00,81.84,82.08,81.81,81.81,19650.0,80.918,81.1553,80.8884,80.8884,19650.0
2024-08-28 10:30:00,81.78,81.78,81.53,81.53,57750.0,80.8587,80.8587,80.6115,80.6115,57750.0
2024-08-28 10:35:00,81.5,81.65,81.44,81.51,15000.0,80.5819,80.7302,80.5225,80.5918,15000.0
2024-08-28 10:40:00,81.41,81.41,80.78,80.82,48170.0,80.4929,80.4929,79.87,79.9095,48170.0
2024-08-28 10:45:00,80.87,80.88,80.65,80.68,17710.0,79.959,79.9688,79.7414,79.7711,17710.0
2024-08-28 10:50:00,80.72,80.99,80.57,80.99,32100.0,79.8107,80.0776,79.6623,80.0776,32100.0
2024-08-28 10:55:00,80.99,81.01,80.69,80.73,31160.0,80.0776,80.0974,79.781,79.8205,31160.0
2024-08-28 11:00:00,80.56,80.71,80.45,80.47,37840.0,79.6525,79.8008,79.5437,79.5635,37840.0
2024-08-28 11:05:00,80.47,80.66,80.4,80.59,30690.0,79.5635,79.7513,79.4943,79.6821,30690.0
2024-08-28 11:10:00,80.5,80.5,80.04,80.12,24000.0,79.5931,79.5931,79.1383,79.2174,24000.0
2024-08-28 11:15:00,80.18,80.29,79.94,80.16,39320.0,79.2767,79.3855,79.0394,79.257,39320.0
2024-08-28 11:20:00,80.07,80.3,80.07,80.3,24030.0,79.168,79.3954,79.168,79.3954,24030.0
2024-08-28 11:25:00,80.22,80.49,80.22,80.49,7000.0,79.3163,79.5832,79.3163,79.5832,7000.0
2024-08-28 11:30:00,80.39,80.49,80.28,80.49,33540.0,79.4844,79.5832,79.3756,79.5832,33540.0
2024-08-28 11:35:00,80.51,80.82,80.51,80.82,7000.0,79.603,79.9095,79.603,79.9095,7000.0
2024-08-28 11:40:00,80.74,80.84,80.61,80.69,16820.0,79.8304,79.9293,79.7019,79.781,16820.0
2024-08-28 11:45:00,80.74,80.84,80.72,80.84,14480.0,79.8304,79.9293,79.8107,79.9293,14480.0
2024-08-28 11:50:00,81.1,81.1,80.97,80.98,11220.0,80.1864,80.1864,80.0578,80.0677,11220.0
2024-08-28 11:55:00,80.97,80.98,80.8,80.92,56180.0,80.0578,80.0677,79.8897,80.0084,56180.0
2024-08-28 12:00:00,80.92,80.92,80.73,80.79,21270.0,80.0084,80.0084,79.8205,79.8799,21270.0
2024-08-28 12:05:00,80.73,80.73,80.52,80.7,38390.0,79.8205,79.8205,79.6129,79.7909,38390.0
2024-08-28 12:10:00,80.69,80.79,80.56,80.7,24110.0,79.781,79.8799,79.6525,79.7909,24110.0
2024-08-28 12:15:00,80.63,80.75,80.51,80.63,13340.0,79.7217,79.8403,79.603,79.7217,13340.0
2024-08-28 12:20:00,80.62,80.62,80.37,80.37,14330.0,79.7118,79.7118,79.4646,79.4646,14330.0
2024-08-28 12:25:00,80.38,80.54,80.38,80.54,6610.0,79.4745,79.6327,79.4745,79.6327,6610.0
2024-08-28 12:30:00,80.43,80.56,80.43,80.54,10150.0,79.5239,79.6525,79.5239,79.6327,10150.0
2024-08-28 12:35:00,80.71,80.71,80.62,80.68,12000.0,79.8008,79.8008,79.7118,79.7711,12000.0
2024-08-28 12:40:00,80.7,80.8,80.66,80.8,21150.0,79.7909,79.8897,79.7513,79.8897,21150.0
2024-08-28 12:45:00,80.8,80.8,80.76,80.78,26160.0,79.8897,79.8897,79.8502,79.87,26160.0
2024-08-28 12:50:00,80.76,81.0,80.76,80.89,12740.0,79.8502,80.0875,79.8502,79.9787,12740.0
2024-08-28 12:55:00,81.04,81.11,81.0,81.02,38010.0,80.127,80.1963,80.0875,80.1073,38010.0
2024-08-28 13:00:00,80.98,81.06,80.91,81.05,78460.0,80.0677,80.1468,79.9985,80.1369,78460.0
2024-08-28 13:05:00,80.91,80.93,80.91,80.93,4000.0,79.9985,80.0183,79.9985,80.0183,4000.0
2024-08-28 13:10:00,80.86,80.98,80.74,80.74,51000.0,79.9491,80.0677,79.8304,79.8304,51000.0
2024-08-28 13:15:00,80.7,80.8,80.7,80.8,10750.0,79.7909,79.8897,79.7909,79.8897,10750.0
2024-08-28 13:20:00,80.68,80.68,80.61,80.67,6000.0,79.7711,79.7711,79.7019,79.7612,6000.0
2024-08-28 13:25:00,80.67,80.75,80.63,80.7,22600.0,79.7612,79.8403,79.7217,79.7909,22600.0
2024-08-28 13:30:00,80.77,80.86,80.72,80.79,21000.0,79.8601,79.9491,79.8107,79.8799,21000.0
2024-08-28 13:35:00,80.78,80.78,80.78,80.78,1000.0,79.87,79.87,79.87,79.87,1000.0
2024-08-28 13:40:00,80.7,80.81,80.65,80.65,22790.0,79.7909,79.8996,79.7414,79.7414,22790.0
2024-08-28 13:45:00,80.68,80.83,80.58,80.58,27100.0,79.7711,79.9194,79.6722,79.6722,27100.0
2024-08-28 13:50:00,80.59,80.7,80.44,80.44,31760.0,79.6821,79.7909,79.5338,79.5338,31760.0
2024-08-28 13:55:00,80.47,80.47,80.16,80.16,13010.0,79.5635,79.5635,79.257,79.257,13010.0
2024-08-28 14:00:00,80.16,80.17,79.97,80.09,126650.0,79.257,79.2668,79.0691,79.1877,126650.0
2024-08-28 14:05:00,80.04,80.16,80.04,80.15,32820.0,79.1383,79.257,79.1383,79.2471,32820.0
2024-08-28 14:10:00,80.15,80.27,80.12,80.15,150090.0,79.2471,79.3657,79.2174,79.2471,150090.0
2024-08-28 14:15:00,80.15,80.15,80.01,80.11,64180.0,79.2471,79.2471,79.1086,79.2075,64180.0
2024-08-28 14:20:00,80.14,80.27,80.12,80.19,44870.0,79.2372,79.3657,79.2174,79.2866,44870.0
2024-08-28 14:25:00,80.17,80.24,80.12,80.17,111070.0,79.2668,79.3361,79.2174,79.2668,111070.0
2024-08-28 14:30:00,80.18,80.33,80.18,80.28,57000.0,79.2767,79.425,79.2767,79.3756,57000.0
2024-08-28 14:35:00,80.28,80.29,80.21,80.23,75200.0,79.3756,79.3855,79.3064,79.3262,75200.0
2024-08-28 14:40:00,80.26,80.36,80.19,80.21,113490.0,79.3558,79.4547,79.2866,79.3064,113490.0
2024-08-28 14:45:00,80.19,80.24,80.14,80.18,74860.0,79.2866,79.3361,79.2372,79.2767,74860.0
2024-08-28 14:50:00,80.2,80.59,80.2,80.52,59520.0,79.2965,79.6821,79.2965,79.6129,59520.0
2024-08-28 14:55:00,80.58,80.75,80.5,80.75,147280.0,79.6722,79.8403,79.5931,79.8403,147280.0
2024-08-28 15:00:00,80.79,81.09,80.74,81.0,123550.0,79.8799,80.1765,79.8304,80.0875,123550.0
2024-08-28 15:05:00,80.95,80.95,80.67,80.8,64740.0,80.0381,80.0381,79.7612,79.8897,64740.0
2024-08-28 15:10:00,80.8,80.9,80.71,80.71,41020.0,79.8897,79.9886,79.8008,79.8008,41020.0
2024-08-28 15:15:00,80.7,80.86,80.7,80.74,37740.0,79.7909,79.9491,79.7909,79.8304,37740.0
2024-08-28 15:20:00,80.74,80.86,80.4,80.41,68940.0,79.8304,79.9491,79.4943,79.5041,68940.0
2024-08-28 15:25:00,80.43,80.66,80.43,80.65,108430.0,79.5239,79.7513,79.5239,79.7414,108430.0
2024-08-28 15:30:00,80.6,80.65,80.42,80.42,103540.0,79.692,79.7414,79.514,79.514,103540.0
2024-08-28 15:35:00,80.43,80.62,80.33,80.33,70230.0,79.5239,79.7118,79.425,79.425,70230.0
2024-08-28 15:40:00,80.32,80.52,80.32,80.42,109470.0,79.4152,79.6129,79.4152,79.514,109470.0
2024-08-28 15:45:00,80.42,80.6,80.34,80.44,91420.0,79.514,79.692,79.4349,79.5338,91420.0
2024-08-28 15:50:00,80.5,80.62,80.29,80.61,228980.0,79.5931,79.7118,79.3855,79.7019,228980.0
2024-08-28 15:55:00,80.56,80.58,80.36,80.5,353250.0,79.6525,79.6722,79.4547,79.5931,353250.0
2024-08-29 09:30:00,81.73,82.2,81.5,82.17,197570.0,80.8093,81.274,80.5819,81.2443,197570.0
2024-08-29 09:35:00,82.0,82.04,81.7,81.7,35810.0,81.0762,81.1158,80.7796,80.7796,35810.0
2024-08-29 09:40:00,82.07,82.1,81.64,81.8,43050.0,81.1454,81.1751,80.7203,80.8785,43050.0
2024-08-29 09:45:00,81.95,82.14,81.67,81.83,47020.0,81.0268,81.2147,80.7499,80.9081,47020.0
2024-08-29 09:50:00,81.91,81.91,81.62,81.85,24150.0,80.9872,80.9872,80.7005,80.9279,24150.0
2024-08-29 09:55:00,81.74,82.32,81.72,82.2,37150.0,80.8192,81.3926,80.7994,81.274,37150.0
2024-08-29 10:00:00,82.2,82.56,82.2,82.3,64150.0,81.274,81.6299,81.274,81.3729,64150.0
2024-08-29 10:05:00,82.43,82.44,82.15,82.15,62740.0,81.5014,81.5113,81.2245,81.2245,62740.0
2024-08-29 10:10:00,82.18,82.27,82.13,82.24,24800.0,81.2542,81.3432,81.2048,81.3135,24800.0
2024-08-29 10:15:00,82.28,82.3,81.77,81.86,40520.0,81.3531,81.3729,80.8488,80.9378,40520.0
2024-08-29 10:20:00,81.97,82.04,81.68,81.92,30120.0,81.0466,81.1158,80.7598,80.9971,30120.0
2024-08-29 10:25:00,81.87,82.27,81.74,82.01,52180.0,80.9477,81.3432,80.8192,81.0861,52180.0
2024-08-29 10:30:00,82.03,82.22,81.89,81.98,18170.0,81.1059,81.2938,80.9675,81.0565,18170.0
2024-08-29 10:35:00,82.04,82.29,82.01,82.2,143660.0,81.1158,81.363,81.0861,81.274,143660.0
2024-08-29 10:40:00,82.3,82.45,82.15,82.45,20530.0,81.3729,81.5212,81.2245,81.5212,20530.0
2024-08-29 10:45:00,82.43,82.46,82.2,82.4,32050.0,81.5014,81.531,81.274,81.4717,32050.0
2024-08-29 10:50:00,82.4,82.52,82.32,82.39,34670.0,81.4717,81.5904,81.3926,81.4618,34670.0
2024-08-29 10:55:00,82.34,82.34,81.74,81.93,46520.0,81.4124,81.4124,80.8192,81.007,46520.0
2024-08-29 11:00:00,81.91,82.09,81.88,81.89,21000.0,80.9872,81.1652,80.9576,80.9675,21000.0
2024-08-29 11:05:00,81.9,82.09,81.69,82.0,32730.0,80.9774,81.1652,80.7697,81.0762,32730.0
2024-08-29 11:10:00,82.02,82.36,82.02,82.36,16810.0,81.096,81.4322,81.096,81.4322,16810.0
2024-08-29 11:15:00,82.33,82.33,82.09,82.18,32470.0,81.4025,81.4025,81.1652,81.2542,32470.0
2024-08-29 11:20:00,82.13,82.17,81.91,82.11,29320.0,81.2048,81.2443,80.9872,81.185,29320.0
2024-08-29 11:25:00,82.12,82.22,82.07,82.17,19630.0,81.1949,81.2938,81.1454,81.2443,19630.0
2024-08-29 11:30:00,82.22,82.38,82.2,82.31,18000.0,81.2938,81.452,81.274,81.3827,18000.0
2024-08-29 11:35:00,82.31,82.5,82.23,82.5,28220.0,81.3827,81.5706,81.3036,81.5706,28220.0
2024-08-29 11:40:00,82.47,82.55,82.22,82.22,28190.0,81.5409,81.62,81.2938,81.2938,28190.0
2024-08-29 11:45:00,82.33,82.39,82.33,82.39,13280.0,81.4025,81.4618,81.4025,81.4618,13280.0
2024-08-29 11:50:00,82.29,82.36,82.27,82.31,11000.0,81.363,81.4322,81.3432,81.3827,11000.0
2024-08-29 11:55:00,82.36,82.4,82.22,82.29,37220.0,81.4322,81.4717,81.2938,81.363,37220.0
2024-08-29 12:00:00,82.32,82.48,82.28,82.34,17060.0,81.3926,81.5508,81.3531,81.4124,17060.0
2024-08-29 12:05:00,82.39,82.47,82.38,82.39,10080.0,81.4618,81.5409,81.452,81.4618,10080.0
2024-08-29 12:10:00,82.32,82.5,82.32,82.45,25020.0,81.3926,81.5706,81.3926,81.5212,25020.0
2024-08-29 12:15:00,82.41,82.46,82.29,82.38,19400.0,81.4816,81.531,81.363,81.452,19400.0
2024-08-29 12:20:00,82.34,82.44,82.34,82.44,7000.0,81.4124,81.5113,81.4124,81.5113,7000.0
2024-08-29 12:25:00,82.44,82.54,82.35,82.41,7000.0,81.5113,81.6101,81.4223,81.4816,7000.0
2024-08-29 12:30:00,82.4,82.52,82.4,82.52,10120.0,81.4717,81.5904,81.4717,81.5904,10120.0
2024-08-29 12:35:00,82.61,82.7,82.6,82.61,9910.0,81.6794,81.7683,81.6695,81.6794,9910.0
2024-08-29 12:40:00,82.61,82.61,82.61,82.61,3000.0,81.6794,81.6794,81.6794,81.6794,3000.0
2024-08-29 12:45:00,82.57,82.66,82.52,82.52,28120.0,81.6398,81.7288,81.5904,81.5904,28120.0
2024-08-29 12:50:00,82.51,82.51,82.19,82.19,15000.0,81.5805,81.5805,81.2641,81.2641,15000.0
2024-08-29 12:55:00,82.29,82.4,82.2,82.36,16770.0,81.363,81.4717,81.274,81.4322,16770.0
2024-08-29 13:00:00,82.34,82.34,82.2,82.2,8000.0,81.4124,81.4124,81.274,81.274,8000.0
2024-08-29 13:05:00,82.12,82.15,82.0,82.06,27990.0,81.1949,81.2245,81.0762,81.1356,27990.0
2024-08-29 13:10:00,82.06,82.06,81.85,81.94,31640.0,81.1356,81.1356,80.9279,81.0169,31640.0
2024-08-29 13:15:00,81.96,81.96,81.88,81.89,7000.0,81.0367,81.0367,80.9576,80.9675,7000.0
2024-08-29 13:20:00,81.88,81.94,81.88,81.94,3000.0,80.9576,81.0169,80.9576,81.0169,3000.0
2024-08-29 13:25:00,81.92,81.99,81.92,81.96,14430.0,80.9971,81.0663,80.9971,81.0367,14430.0
2024-08-29 13:30:00,81.96,82.11,81.96,82.04,12270.0,81.0367,81.185,81.0367,81.1158,12270.0
2024-08-29 13:35:00,82.02,82.2,81.9,81.9,47270.0,81.096,81.274,80.9774,80.9774,47270.0
2024-08-29 13:40:00,81.95,82.05,81.85,82.05,19060.0,81.0268,81.1257,80.9279,81.1257,19060.0
2024-08-29 13:45:00,81.98,81.98,81.87,81.87,11960.0,81.0565,81.0565,80.9477,80.9477,11960.0
2024-08-29 13:50:00,81.86,81.98,81.86,81.98,7020.0,80.9378,81.0565,80.9378,81.0565,7020.0
2024-08-29 13:55:00,82.03,82.22,82.03,82.22,17310.0,81.1059,81.2938,81.1059,81.2938,17310.0
2024-08-29 14:00:00,82.13,82.13,81.94,82.04,22110.0,81.2048,81.2048,81.0169,81.1158,22110.0
2024-08-29 14:05:00,81.96,82.09,81.96,82.09,6060.0,81.0367,81.1652,81.0367,81.1652,6060.0
2024-08-29 14:10:00,81.98,81.98,81.92,81.96,19050.0,81.0565,81.0565,80.9971,81.0367,19050.0
2024-08-29 14:15:00,81.88,81.88,81.78,81.82,19300.0,80.9576,80.9576,80.8587,80.8983,19300.0
2024-08-29 14:20:00,81.78,81.88,81.72,81.88,10000.0,80.8587,80.9576,80.7994,80.9576,10000.0
2024-08-29 14:25:00,81.89,81.89,81.28,81.39,29850.0,80.9675,80.9675,80.3643,80.4731,29850.0
2024-08-29 14:30:00,81.29,81.29,81.06,81.06,27600.0,80.3742,80.3742,80.1468,80.1468,27600.0
2024-08-29 14:35:00,81.06,81.17,80.78,80.92,39560.0,80.1468,80.2556,79.87,80.0084,39560.0
2024-08-29 14:40:00,80.84,80.96,80.29,80.36,25870.0,79.9293,80.0479,79.3855,79.4547,25870.0
2024-08-29 14:45:00,80.39,80.49,80.0,80.49,103420.0,79.4844,79.5832,79.0988,79.5832,103420.0
2024-08-29 14:50:00,80.4,80.67,80.13,80.57,54950.0,79.4943,79.7612,79.2273,79.6623,54950.0
2024-08-29 14:55:00,80.53,80.6,80.3,80.3,26630.0,79.6228,79.692,79.3954,79.3954,26630.0
2024-08-29 15:00:00,80.28,80.39,80.0,80.12,39540.0,79.3756,79.4844,79.0988,79.2174,39540.0
2024-08-29 15:05:00,80.1,80.21,79.84,79.85,183740.0,79.1976,79.3064,78.9406,78.9505,183740.0
2024-08-29 15:10:00,79.87,79.87,79.42,79.52,134280.0,78.9702,78.9702,78.5253,78.6242,134280.0
2024-08-29 15:15:00,79.52,79.91,79.44,79.76,155700.0,78.6242,79.0098,78.5451,78.8615,155700.0
2024-08-29 15:20:00,79.65,79.71,79.43,79.62,223920.0,78.7527,78.812,78.5352,78.723,223920.0
2024-08-29 15:25:00,79.59,79.9,79.58,79.73,199070.0,78.6934,78.9999,78.6835,78.8318,199070.0
2024-08-29 15:30:00,79.72,79.88,79.62,79.64,192900.0,78.8219,78.9801,78.723,78.7428,192900.0
2024-08-29 15:35:00,79.61,80.28,79.52,80.16,83290.0,78.7132,79.3756,78.6242,79.257,83290.0
2024-08-29 15:40:00,80.14,80.17,79.91,79.92,72170.0,79.2372,79.2668,79.0098,79.0197,72170.0
2024-08-29 15:45:00,79.91,80.0,79.65,79.65,131750.0,79.0098,79.0988,78.7527,78.7527,131750.0
2024-08-29 15:50:00,79.65,79.76,79.37,79.46,417650.0,78.7527,78.8615,78.4759,78.5648,417650.0
2024-08-29 15:55:00,79.49,79.79,79.49,79.79,345610.0,78.5945,78.8911,78.5945,78.8911,345610.0
2024-08-30 09:30:00,82.36,82.36,80.44,80.56,246410.0,81.4322,81.4322,79.5338,79.6525,246410.0
2024-08-30 09:35:00,80.89,81.2,80.44,80.85,39100.0,79.9787,80.2852,79.5338,79.9392,39100.0
2024-08-30 09:40:00,80.93,81.55,80.89,81.55,49850.0,80.0183,80.6313,79.9787,80.6313,49850.0
2024-08-30 09:45:00,81.59,81.94,81.43,81.66,76640.0,80.6709,81.0169,80.5127,80.7401,76640.0
2024-08-30 09:50:00,81.59,82.13,81.59,82.03,112320.0,80.6709,81.2048,80.6709,81.1059,112320.0
2024-08-30 09:55:00,82.03,82.21,81.89,82.21,33790.0,81.1059,81.2839,80.9675,81.2839,33790.0
2024-08-30 10:00:00,82.21,82.38,81.86,82.02,67780.0,81.2839,81.452,80.9378,81.096,67780.0
2024-08-30 10:05:00,81.75,81.97,81.71,81.84,81640.0,80.829,81.0466,80.7895,80.918,81640.0
2024-08-30 10:10:00,81.97,82.0,81.77,81.77,12760.0,81.0466,81.0762,80.8488,80.8488,12760.0
2024-08-30 10:15:00,81.76,81.9,81.62,81.7,85320.0,80.8389,80.9774,80.7005,80.7796,85320.0
2024-08-30 10:20:00,81.54,81.57,81.3,81.56,16110.0,80.6214,80.6511,80.3841,80.6412,16110.0
2024-08-30 10:25:00,81.57,81.63,81.37,81.63,12490.0,80.6511,80.7104,80.4533,80.7104,12490.0
2024-08-30 10:30:00,81.65,81.9,81.64,81.79,27790.0,80.7302,80.9774,80.7203,80.8686,27790.0
2024-08-30 10:35:00,81.82,82.0,81.79,81.95,26520.0,80.8983,81.0762,80.8686,81.0268,26520.0
2024-08-30 10:40:00,81.94,82.07,81.63,81.63,25220.0,81.0169,81.1454,80.7104,80.7104,25220.0
2024-08-30 10:45:00,81.68,81.88,81.56,81.81,48640.0,80.7598,80.9576,80.6412,80.8884,48640.0
2024-08-30 10:50:00,81.83,81.83,81.57,81.59,25580.0,80.9081,80.9081,80.6511,80.6709,25580.0
2024-08-30 10:55:00,81.52,81.66,81.08,81.11,53430.0,80.6016,80.7401,80.1666,80.1963,53430.0
2024-08-30 11:00:00,81.0,81.19,80.87,81.19,76240.0,80.0875,80.2754,79.959,80.2754,76240.0
2024-08-30 11:05:00,81.23,81.25,81.11,81.24,18210.0,80.3149,80.3347,80.1963,80.3248,18210.0
2024-08-30 11:10:00,81.32,81.34,81.17,81.28,19300.0,80.4039,80.4237,80.2556,80.3643,19300.0
2024-08-30 11:15:00,81.17,81.26,81.02,81.12,39690.0,80.2556,80.3446,80.1073,80.2061,39690.0
2024-08-30 11:20:00,81.1,81.1,80.93,81.1,34540.0,80.1864,80.1864,80.0183,80.1864,34540.0
2024-08-30 11:25:00,80.97,81.07,80.97,81.02,11350.0,80.0578,80.1567,80.0578,80.1073,11350.0
2024-08-30 11:30:00,80.94,81.0,80.73,80.97,25730.0,80.0282,80.0875,79.8205,80.0578,25730.0
2024-08-30 11:35:00,80.98,81.05,80.88,80.93,20900.0,80.0677,80.1369,79.9688,80.0183,20900.0
2024-08-30 11:40:00,81.01,81.06,80.94,80.94,23210.0,80.0974,80.1468,80.0282,80.0282,23210.0
2024-08-30 11:45:00,81.01,81.09,80.85,80.85,28660.0,80.0974,80.1765,79.9392,79.9392,28660.0
2024-08-30 11:50:00,80.91,81.13,80.9,80.95,38330.0,79.9985,80.216,79.9886,80.0381,38330.0
2024-08-30 11:55:00,80.97,81.14,80.83,80.9,23910.0,80.0578,80.2259,79.9194,79.9886,23910.0
2024-08-30 12:00:00,80.87,80.92,80.59,80.81,74960.0,79.959,80.0084,79.6821,79.8996,74960.0
2024-08-30 12:05:00,80.91,81.08,80.84,80.97,16660.0,79.9985,80.1666,79.9293,80.0578,16660.0
2024-08-30 12:10:00,81.01,81.09,80.93,81.0,118760.0,80.0974,80.1765,80.0183,80.0875,118760.0
2024-08-30 12:15:00,80.95,81.02,80.89,80.96,11000.0,80.0381,80.1073,79.9787,80.0479,11000.0
2024-08-30 12:20:00,80.86,80.91,80.83,80.86,13300.0,79.9491,79.9985,79.9194,79.9491,13300.0
2024-08-30 12:25:00,80.76,80.77,80.58,80.59,16320.0,79.8502,79.8601,79.6722,79.6821,16320.0
2024-08-30 12:30:00,80.53,80.6,80.4,80.46,14780.0,79.6228,79.692,79.4943,79.5536,14780.0
2024-08-30 12:35:00,80.46,80.47,80.35,80.47,18200.0,79.5536,79.5635,79.4448,79.5635,18200.0
2024-08-30 12:40:00,80.47,80.5,80.35,80.39,45860.0,79.5635,79.5931,79.4448,79.4844,45860.0
2024-08-30 12:45:00,80.3,80.4,80.3,80.4,45990.0,79.3954,79.4943,79.3954,79.4943,45990.0
2024-08-30 12:50:00,80.43,80.58,80.43,80.55,17310.0,79.5239,79.6722,79.5239,79.6426,17310.0
2024-08-30 12:55:00,80.58,80.7,80.55,80.61,75380.0,79.6722,79.7909,79.6426,79.7019,75380.0
2024-08-30 13:00:00,80.67,80.84,80.63,80.78,16770.0,79.7612,79.9293,79.7217,79.87,16770.0
2024-08-30 13:05:00,80.84,80.84,80.7,80.73,17850.0,79.9293,79.9293,79.7909,79.8205,17850.0
2024-08-30 13:10:00,80.8,80.8,80.8,80.8,2560.0,79.8897,79.8897,79.8897,79.8897,2560.0
2024-08-30 13:15:00,80.77,80.77,80.7,80.7,7100.0,79.8601,79.8601,79.7909,79.7909,7100.0
2024-08-30 13:20:00,80.67,80.67,80.62,80.62,8000.0,79.7612,79.7612,79.7118,79.7118,8000.0
2024-08-30 13:25:00,80.76,80.87,80.76,80.79,9230.0,79.8502,79.959,79.8502,79.8799,9230.0
2024-08-30 13:30:00,80.79,80.87,80.79,80.8,10000.0,79.8799,79.959,79.8799,79.8897,10000.0
2024-08-30 13:35:00,80.87,80.87,80.74,80.74,7000.0,79.959,79.959,79.8304,79.8304,7000.0
2024-08-30 13:40:00,80.7,80.77,80.67,80.72,20000.0,79.7909,79.8601,79.7612,79.8107,20000.0
2024-08-30 13:45:00,80.66,80.73,80.58,80.7,81550.0,79.7513,79.8205,79.6722,79.7909,81550.0
2024-08-30 13:50:00,80.61,80.73,80.6,80.68,15000.0,79.7019,79.8205,79.692,79.7711,15000.0
2024-08-30 13:55:00,80.6,80.6,80.51,80.51,18000.0,79.692,79.692,79.603,79.603,18000.0
2024-08-30 14:00:00,80.53,80.61,80.41,80.61,29500.0,79.6228,79.7019,79.5041,79.7019,29500.0
2024-08-30 14:05:00,80.53,80.6,80.53,80.58,13570.0,79.6228,79.692,79.6228,79.6722,13570.0
2024-08-30 14:10:00,80.58,80.81,80.54,80.79,39140.0,79.6722,79.8996,79.6327,79.8799,39140.0
2024-08-30 14:15:00,80.78,80.89,80.74,80.8,46580.0,79.87,79.9787,79.8304,79.8897,46580.0
2024-08-30 14:20:00,80.85,80.91,80.78,80.78,10630.0,79.9392,79.9985,79.87,79.87,10630.0
2024-08-30 14:25:00,80.83,80.9,80.78,80.78,22980.0,79.9194,79.9886,79.87,79.87,22980.0
2024-08-30 14:30:00,80.91,80.91,80.91,80.91,1000.0,79.9985,79.9985,79.9985,79.9985,1000.0
2024-08-30 14:35:00,80.88,80.94,80.84,80.9,23190.0,79.9688,80.0282,79.9293,79.9886,23190.0
2024-08-30 14:40:00,80.9,80.98,80.88,80.92,20190.0,79.9886,80.0677,79.9688,80.0084,20190.0
2024-08-30 14:45:00,80.94,81.0,80.94,80.98,20000.0,80.0282,80.0875,80.0282,80.0677,20000.0
2024-08-30 14:50:00,80.99,81.13,80.99,81.13,46340.0,80.0776,80.216,80.0776,80.216,46340.0
2024-08-30 14:55:00,81.13,81.15,81.04,81.1,22480.0,80.216,80.2358,80.127,80.1864,22480.0
2024-08-30 15:00:00,81.18,81.24,81.12,81.15,20000.0,80.2655,80.3248,80.2061,80.2358,20000.0
2024-08-30 15:05:00,81.11,81.18,81.11,81.12,10100.0,80.1963,80.2655,80.1963,80.2061,10100.0
2024-08-30 15:10:00,81.11,81.11,80.88,80.93,59540.0,80.1963,80.1963,79.9688,80.0183,59540.0
2024-08-30 15:15:00,80.85,81.02,80.85,80.96,22190.0,79.9392,80.1073,79.9392,80.0479,22190.0
2024-08-30 15:20:00,80.96,81.2,80.96,81.18,37790.0,80.0479,80.2852,80.0479,80.2655,37790.0
2024-08-30 15:25:00,81.14,81.23,81.11,81.2,29740.0,80.2259,80.3149,80.1963,80.2852,29740.0
2024-08-30 15:30:00,81.25,81.26,81.0,81.0,21000.0,80.3347,80.3446,80.0875,80.0875,21000.0
2024-08-30 15:35:00,81.03,81.09,80.99,81.06,14200.0,80.1172,80.1765,80.0776,80.1468,14200.0
2024-08-30 15:40:00,81.09,81.15,80.95,80.95,34840.0,80.1765,80.2358,80.0381,80.0381,34840.0
2024-08-30 15:45:00,80.95,80.96,80.84,80.84,40220.0,80.0381,80.0479,79.9293,79.9293,40220.0
2024-08-30 15:50:00,80.91,81.6,80.91,81.36,182240.0,79.9985,80.6807,79.9985,80.4434,182240.0
2024-08-30 15:55:00,81.33,82.19,81.33,82.18,753290.0,80.4138,81.2641,80.4138,81.2542,753290.0
2024-09-03 09:30:00,80.56,80.67,79.34,79.67,233310.0,79.6525,79.7612,78.4462,78.7725,233310.0
2024-09-03 09:35:00,79.54,79.71,79.09,79.19,170850.0,78.6439,78.812,78.199,78.2979,170850.0
2024-09-03 09:40:00,79.02,79.12,78.7,78.95,175530.0,78.1298,78.2287,77.8134,78.0606,175530.0
2024-09-03 09:45:00,78.96,79.16,78.59,79.14,152350.0,78.0705,78.2682,77.7046,78.2485,152350.0
2024-09-03 09:50:00,79.15,79.15,78.44,78.44,91140.0,78.2583,78.2583,77.5563,77.5563,91140.0
2024-09-03 09:55:00,78.35,78.59,78.2,78.3,41240.0,77.4674,77.7046,77.319,77.4179,41240.0
2024-09-03 10:00:00,78.22,78.49,77.75,78.1,133380.0,77.3388,77.6058,76.8741,77.2202,133380.0
2024-09-03 10:05:00,78.21,78.23,78.09,78.14,67940.0,77.3289,77.3487,77.2103,77.2597,67940.0
2024-09-03 10:10:00,78.17,78.33,77.91,78.01,92530.0,77.2894,77.4476,77.0323,77.1312,92530.0
2024-09-03 10:15:00,78.02,78.36,77.97,78.31,62000.0,77.1411,77.4772,77.0916,77.4278,62000.0
2024-09-03 10:20:00,78.24,78.42,78.13,78.34,71580.0,77.3586,77.5366,77.2498,77.4575,71580.0
2024-09-03 10:25:00,78.42,78.5,78.27,78.48,54970.0,77.5366,77.6157,77.3883,77.5959,54970.0
2024-09-03 10:30:00,78.47,78.47,78.05,78.14,158260.0,77.586,77.586,77.1707,77.2597,158260.0
2024-09-03 10:35:00,78.12,78.13,77.99,77.99,65600.0,77.2399,77.2498,77.1114,77.1114,65600.0
2024-09-03 10:40:00,78.01,78.09,77.78,77.82,55520.0,77.1312,77.2103,76.9038,76.9433,55520.0
2024-09-03 10:45:00,77.86,77.88,77.47,77.55,45210.0,76.9829,77.0026,76.5973,76.6764,45210.0
2024-09-03 10:50:00,77.55,77.72,77.45,77.7,43890.0,76.6764,76.8444,76.5775,76.8247,43890.0
2024-09-03 10:55:00,77.7,77.87,77.5,77.5,39640.0,76.8247,76.9928,76.6269,76.6269,39640.0
2024-09-03 11:00:00,77.62,78.18,77.49,78.18,61500.0,76.7456,77.2993,76.617,77.2993,61500.0
2024-09-03 11:05:00,78.14,78.14,77.91,78.0,33820.0,77.2597,77.2597,77.0323,77.1213,33820.0
2024-09-03 11:10:00,77.95,78.27,77.95,78.07,148190.0,77.0719,77.3883,77.0719,77.1905,148190.0
2024-09-03 11:15:00,78.15,78.21,78.0,78.04,27760.0,77.2696,77.3289,77.1213,77.1608,27760.0
2024-09-03 11:20:00,78.01,78.1,77.87,77.9,40740.0,77.1312,77.2202,76.9928,77.0224,40740.0
2024-09-03 11:25:00,77.81,77.9,77.62,77.69,54250.0,76.9334,77.0224,76.7456,76.8148,54250.0
2024-09-03 11:30:00,77.59,77.63,77.42,77.44,20500.0,76.7159,76.7555,76.5478,76.5676,20500.0
2024-09-03 11:35:00,77.51,77.7,77.51,77.61,24180.0,76.6368,76.8247,76.6368,76.7357,24180.0
2024-09-03 11:40:00,77.53,77.53,77.4,77.4,31080.0,76.6566,76.6566,76.5281,76.5281,31080.0
2024-09-03 11:45:00,77.5,77.58,77.43,77.48,31260.0,76.6269,76.706,76.5577,76.6072,31260.0
2024-09-03 11:50:00,77.5,77.63,77.47,77.63,17190.0,76.6269,76.7555,76.5973,76.7555,17190.0
2024-09-03 11:55:00,77.57,77.62,77.44,77.55,23680.0,76.6961,76.7456,76.5676,76.6764,23680.0
2024-09-03 12:00:00,77.55,77.9,77.55,77.76,59900.0,76.6764,77.0224,76.6764,76.884,59900.0
2024-09-03 12:05:00,77.71,77.71,77.48,77.48,21380.0,76.8346,76.8346,76.6072,76.6072,21380.0
2024-09-03 12:10:00,77.5,77.72,77.48,77.72,32280.0,76.6269,76.8444,76.6072,76.8444,32280.0
2024-09-03 12:15:00,77.62,77.86,77.62,77.72,19910.0,76.7456,76.9829,76.7456,76.8444,19910.0
2024-09-03 12:20:00,77.49,77.71,77.49,77.6,15740.0,76.617,76.8346,76.617,76.7258,15740.0
2024-09-03 12:25:00,77.56,77.59,77.49,77.55,20840.0,76.6862,76.7159,76.617,76.6764,20840.0
2024-09-03 12:30:00,77.53,77.65,77.51,77.56,20160.0,76.6566,76.7752,76.6368,76.6862,20160.0
2024-09-03 12:35:00,77.48,77.73,77.46,77.69,20120.0,76.6072,76.8543,76.5874,76.8148,20120.0
2024-09-03 12:40:00,77.63,77.65,77.5,77.58,11950.0,76.7555,76.7752,76.6269,76.706,11950.0
2024-09-03 12:45:00,77.55,77.55,77.44,77.55,20760.0,76.6764,76.6764,76.5676,76.6764,20760.0
2024-09-03 12:50:00,77.56,77.59,77.4,77.51,22550.0,76.6862,76.7159,76.5281,76.6368,22550.0
2024-09-03 12:55:00,77.54,77.6,77.3,77.3,50620.0,76.6665,76.7258,76.4292,76.4292,50620.0
2024-09-03 13:00:00,77.26,77.37,77.26,77.34,11240.0,76.3896,76.4984,76.3896,76.4687,11240.0
2024-09-03 13:05:00,77.31,77.42,77.26,77.29,20560.0,76.4391,76.5478,76.3896,76.4193,20560.0
2024-09-03 13:10:00,77.29,77.34,77.18,77.19,45520.0,76.4193,76.4687,76.3105,76.3204,45520.0
2024-09-03 13:15:00,77.16,77.35,77.13,77.35,19470.0,76.2908,76.4786,76.2611,76.4786,19470.0
2024-09-03 13:20:00,77.31,77.47,77.26,77.44,11750.0,76.4391,76.5973,76.3896,76.5676,11750.0
2024-09-03 13:25:00,77.39,77.53,77.39,77.53,8190.0,76.5182,76.6566,76.5182,76.6566,8190.0
2024-09-03 13:30:00,77.38,77.39,77.08,77.15,88590.0,76.5083,76.5182,76.2117,76.2809,88590.0
2024-09-03 13:35:00,77.15,77.33,77.14,77.33,12420.0,76.2809,76.4588,76.271,76.4588,12420.0
2024-09-03 13:40:00,77.37,77.39,77.16,77.18,22800.0,76.4984,76.5182,76.2908,76.3105,22800.0
2024-09-03 13:45:00,77.2,77.27,77.18,77.27,20230.0,76.3303,76.3995,76.3105,76.3995,20230.0
2024-09-03 13:50:00,77.31,77.35,77.25,77.35,17680.0,76.4391,76.4786,76.3797,76.4786,17680.0
2024-09-03 13:55:00,77.39,77.41,77.19,77.19,22280.0,76.5182,76.5379,76.3204,76.3204,22280.0
2024-09-03 14:00:00,77.25,77.31,77.1,77.18,32320.0,76.3797,76.4391,76.2314,76.3105,32320.0
2024-09-03 14:05:00,77.21,77.32,76.96,77.04,29380.0,76.3402,76.449,76.093,76.1721,29380.0
2024-09-03 14:10:00,76.96,77.1,76.93,76.96,54410.0,76.093,76.2314,76.0633,76.093,54410.0
2024-09-03 14:15:00,76.96,76.99,76.87,76.87,25220.0,76.093,76.1227,76.004,76.004,25220.0
2024-09-03 14:20:00,77.07,77.07,76.91,77.0,29500.0,76.2018,76.2018,76.0436,76.1326,29500.0
2024-09-03 14:25:00,77.02,77.11,76.89,76.89,27880.0,76.1523,76.2413,76.0238,76.0238,27880.0
2024-09-03 14:30:00,76.9,77.2,76.88,77.17,25450.0,76.0337,76.3303,76.0139,76.3006,25450.0
2024-09-03 14:35:00,77.15,77.22,77.03,77.22,28500.0,76.2809,76.3501,76.1622,76.3501,28500.0
2024-09-03 14:40:00,77.04,77.09,76.98,77.01,25900.0,76.1721,76.2215,76.1128,76.1424,25900.0
2024-09-03 14:45:00,76.93,77.17,76.93,77.13,22510.0,76.0633,76.3006,76.0633,76.2611,22510.0
2024-09-03 14:50:00,77.13,77.13,77.02,77.11,24020.0,76.2611,76.2611,76.1523,76.2413,24020.0
2024-09-03 14:55:00,77.14,77.22,77.11,77.12,33350.0,76.271,76.3501,76.2413,76.2512,33350.0
2024-09-03 15:00:00,77.16,77.47,77.16,77.4,26500.0,76.2908,76.5973,76.2908,76.5281,26500.0
2024-09-03 15:05:00,77.4,77.49,77.2,77.21,45920.0,76.5281,76.617,76.3303,76.3402,45920.0
2024-09-03 15:10:00,77.15,77.27,77.09,77.13,48790.0,76.2809,76.3995,76.2215,76.2611,48790.0
2024-09-03 15:15:00,77.08,77.09,76.92,77.02,19070.0,76.2117,76.2215,76.0535,76.1523,19070.0
2024-09-03 15:20:00,77.0,77.11,76.88,76.89,34610.0,76.1326,76.2413,76.0139,76.0238,34610.0
2024-09-03 15:25:00,76.88,76.96,76.84,76.96,35040.0,76.0139,76.093,75.9744,76.093,35040.0
2024-09-03 15:30:00,76.91,76.97,76.75,76.75,194500.0,76.0436,76.1029,75.8854,75.8854,194500.0
2024-09-03 15:35:00,76.74,76.92,76.74,76.87,45190.0,75.8755,76.0535,75.8755,76.004,45190.0
2024-09-03 15:40:00,76.8,76.8,76.49,76.51,72370.0,75.9348,75.9348,75.6283,75.6481,72370.0
2024-09-03 15:45:00,76.47,76.47,76.17,76.38,75600.0,75.6085,75.6085,75.3119,75.5195,75600.0
2024-09-03 15:50:00,76.41,76.6,76.15,76.58,259430.0,75.5492,75.7371,75.2921,75.7173,259430.0
2024-09-03 15:55:00,76.52,76.72,76.38,76.57,464250.0,75.658,75.8557,75.5195,75.7074,464250.0
2024-09-04 09:30:00,75.25,75.88,74.28,75.88,426190.0,74.4023,75.0252,73.4432,75.0252,426190.0
2024-09-04 09:35:00,75.69,75.69,74.89,75.2,58810.0,74.8373,74.8373,74.0463,74.3528,58810.0
2024-09-04 09:40:00,75.37,75.94,75.14,75.75,182430.0,74.5209,75.0845,74.2935,74.8966,182430.0
2024-09-04 09:45:00,75.75,76.66,75.64,76.47,76800.0,74.8966,75.7964,74.7879,75.6085,76800.0
2024-09-04 09:50:00,76.45,76.45,75.92,76.42,97310.0,75.5888,75.5888,75.0647,75.5591,97310.0
2024-09-04 09:55:00,76.32,76.4,76.17,76.25,34060.0,75.4602,75.5393,75.3119,75.391,34060.0
2024-09-04 10:00:00,76.1,76.13,75.05,75.61,134330.0,75.2427,75.2724,74.2045,74.7582,134330.0
2024-09-04 10:05:00,75.57,76.14,75.46,76.14,41520.0,74.7187,75.2822,74.6099,75.2822,41520.0
2024-09-04 10:10:00,76.5,76.53,75.74,75.92,73570.0,75.6382,75.6679,74.8868,75.0647,73570.0
2024-09-04 10:15:00,75.9,76.13,75.7,75.88,65110.0,75.045,75.2724,74.8472,75.0252,65110.0
2024-09-04 10:20:00,75.94,76.06,75.79,75.95,87320.0,75.0845,75.2031,74.9362,75.0944,87320.0
2024-09-04 10:25:00,75.94,76.09,75.94,76.08,40110.0,75.0845,75.2328,75.0845,75.2229,40110.0
2024-09-04 10:30:00,76.06,76.43,76.06,76.43,88630.0,75.2031,75.569,75.2031,75.569,88630.0
2024-09-04 10:35:00,76.45,76.8,76.36,76.63,117150.0,75.5888,75.9348,75.4998,75.7667,117150.0
2024-09-04 10:40:00,76.59,76.87,76.53,76.81,113190.0,75.7272,76.004,75.6679,75.9447,113190.0
2024-09-04 10:45:00,76.65,76.81,76.21,76.37,63480.0,75.7865,75.9447,75.3515,75.5097,63480.0
2024-09-04 10:50:00,76.48,76.55,76.26,76.37,35500.0,75.6184,75.6876,75.4009,75.5097,35500.0
2024-09-04 10:55:00,76.37,76.78,76.37,76.67,76300.0,75.5097,75.915,75.5097,75.8063,76300.0
2024-09-04 11:00:00,76.87,76.97,76.67,76.94,62870.0,76.004,76.1029,75.8063,76.0732,62870.0
2024-09-04 11:05:00,76.95,77.07,76.69,76.69,34430.0,76.0831,76.2018,75.8261,75.8261,34430.0
2024-09-04 11:10:00,76.64,76.74,76.41,76.54,14480.0,75.7766,75.8755,75.5492,75.6777,14480.0
2024-09-04 11:15:00,76.4,76.4,76.19,76.34,26740.0,75.5393,75.5393,75.3317,75.48,26740.0
2024-09-04 11:20:00,76.52,76.52,76.33,76.33,9540.0,75.658,75.658,75.4701,75.4701,9540.0
2024-09-04 11:25:00,76.28,76.47,76.2,76.47,27190.0,75.4207,75.6085,75.3416,75.6085,27190.0
2024-09-04 11:30:00,76.1,76.31,76.0,76.31,19040.0,75.2427,75.4503,75.1438,75.4503,19040.0
2024-09-04 11:35:00,76.3,76.36,76.17,76.17,11360.0,75.4404,75.4998,75.3119,75.3119,11360.0
2024-09-04 11:40:00,76.12,76.17,76.04,76.04,38370.0,75.2625,75.3119,75.1834,75.1834,38370.0
2024-09-04 11:45:00,76.14,76.35,76.14,76.35,13000.0,75.2822,75.4899,75.2822,75.4899,13000.0
2024-09-04 11:50:00,76.34,76.49,76.33,76.49,24560.0,75.48,75.6283,75.4701,75.6283,24560.0
2024-09-04 11:55:00,76.48,76.48,76.16,76.45,27800.0,75.6184,75.6184,75.302,75.5888,27800.0
2024-09-04 12:00:00,76.33,76.34,76.25,76.34,8710.0,75.4701,75.48,75.391,75.48,8710.0
2024-09-04 12:05:00,76.32,76.47,76.28,76.35,35240.0,75.4602,75.6085,75.4207,75.4899,35240.0
2024-09-04 12:10:00,76.46,76.48,76.25,76.25,24510.0,75.5986,75.6184,75.391,75.391,24510.0
2024-09-04 12:15:00,76.42,76.62,76.27,76.56,25980.0,75.5591,75.7568,75.4108,75.6975,25980.0
2024-09-04 12:20:00,76.55,76.68,76.51,76.67,11910.0,75.6876,75.8162,75.6481,75.8063,11910.0
2024-09-04 12:25:00,76.8,76.9,76.75,76.75,14820.0,75.9348,76.0337,75.8854,75.8854,14820.0
2024-09-04 12:30:00,76.87,77.1,76.84,77.1,54130.0,76.004,76.2314,75.9744,76.2314,54130.0
2024-09-04 12:35:00,77.17,77.28,77.13,77.16,27850.0,76.3006,76.4094,76.2611,76.2908,27850.0
2024-09-04 12:40:00,77.11,77.14,76.73,76.73,31500.0,76.2413,76.271,75.8656,75.8656,31500.0
2024-09-04 12:45:00,76.7,76.78,76.62,76.78,76910.0,75.8359,75.915,75.7568,75.915,76910.0
2024-09-04 12:50:00,76.8,77.01,76.75,76.98,16620.0,75.9348,76.1424,75.8854,76.1128,16620.0
2024-09-04 12:55:00,76.96,77.11,76.93,77.11,10440.0,76.093,76.2413,76.0633,76.2413,10440.0
2024-09-04 13:00:00,77.01,77.09,76.94,76.97,18250.0,76.1424,76.2215,76.0732,76.1029,18250.0
2024-09-04 13:05:00,77.04,77.06,76.99,76.99,5000.0,76.1721,76.1919,76.1227,76.1227,5000.0
2024-09-04 13:10:00,76.92,76.93,76.81,76.81,11000.0,76.0535,76.0633,75.9447,75.9447,11000.0
2024-09-04 13:15:00,76.85,76.98,76.81,76.98,25480.0,75.9842,76.1128,75.9447,76.1128,25480.0
2024-09-04 13:20:00,76.97,77.07,76.95,76.95,11000.0,76.1029,76.2018,76.0831,76.0831,11000.0
2024-09-04 13:25:00,76.96,76.99,76.83,76.83,30990.0,76.093,76.1227,75.9645,75.9645,30990.0
2024-09-04 13:30:00,76.85,76.85,76.73,76.73,19240.0,75.9842,75.9842,75.8656,75.8656,19240.0
2024-09-04 13:35:00,76.84,76.92,76.79,76.86,20400.0,75.9744,76.0535,75.9249,75.9941,20400.0
2024-09-04 13:40:00,76.86,76.86,76.72,76.72,9000.0,75.9941,75.9941,75.8557,75.8557,9000.0
2024-09-04 13:45:00,76.69,76.9,76.67,76.83,51340.0,75.8261,76.0337,75.8063,75.9645,51340.0
2024-09-04 13:50:00,76.78,76.82,76.68,76.75,38970.0,75.915,75.9546,75.8162,75.8854,38970.0
2024-09-04 13:55:00,76.77,76.77,76.64,76.67,14900.0,75.9051,75.9051,75.7766,75.8063,14900.0
2024-09-04 14:00:00,76.6,76.71,76.54,76.58,28100.0,75.7371,75.8458,75.6777,75.7173,28100.0
2024-09-04 14:05:00,76.49,76.78,76.49,76.61,27010.0,75.6283,75.915,75.6283,75.747,27010.0
2024-09-04 14:10:00,76.7,76.7,76.56,76.68,17810.0,75.8359,75.8359,75.6975,75.8162,17810.0
2024-09-04 14:15:00,76.68,76.72,76.54,76.54,21000.0,75.8162,75.8557,75.6777,75.6777,21000.0
2024-09-04 14:20:00,76.46,76.57,76.41,76.57,20000.0,75.5986,75.7074,75.5492,75.7074,20000.0
2024-09-04 14:25:00,76.55,76.76,76.55,76.76,15020.0,75.6876,75.8953,75.6876,75.8953,15020.0
2024-09-04 14:30:00,76.65,76.7,76.49,76.5,22050.0,75.7865,75.8359,75.6283,75.6382,22050.0
2024-09-04 14:35:00,76.38,76.46,76.19,76.22,28920.0,75.5195,75.5986,75.3317,75.3613,28920.0
2024-09-04 14:40:00,76.22,76.31,76.14,76.14,19430.0,75.3613,75.4503,75.2822,75.2822,19430.0
2024-09-04 14:45:00,76.18,76.24,76.01,76.09,124560.0,75.3218,75.3811,75.1537,75.2328,124560.0
2024-09-04 14:50:00,76.08,76.1,75.88,76.1,71250.0,75.2229,75.2427,75.0252,75.2427,71250.0
2024-09-04 14:55:00,76.1,76.19,75.96,76.01,31340.0,75.2427,75.3317,75.1043,75.1537,31340.0
2024-09-04 15:00:00,75.95,76.14,75.91,75.97,30010.0,75.0944,75.2822,75.0548,75.1142,30010.0
2024-09-04 15:05:00,75.97,76.07,75.85,75.89,43110.0,75.1142,75.213,74.9955,75.0351,43110.0
2024-09-04 15:10:00,75.81,75.92,75.81,75.88,29340.0,74.956,75.0647,74.956,75.0252,29340.0
2024-09-04 15:15:00,76.03,76.06,75.95,75.95,31790.0,75.1735,75.2031,75.0944,75.0944,31790.0
2024-09-04 15:20:00,76.0,76.18,75.96,76.12,33860.0,75.1438,75.3218,75.1043,75.2625,33860.0
2024-09-04 15:25:00,76.12,76.36,75.99,76.34,69690.0,75.2625,75.4998,75.1339,75.48,69690.0
2024-09-04 15:30:00,76.26,76.32,76.21,76.32,40690.0,75.4009,75.4602,75.3515,75.4602,40690.0
2024-09-04 15:35:00,76.27,76.36,76.2,76.31,43140.0,75.4108,75.4998,75.3416,75.4503,43140.0
2024-09-04 15:40:00,76.33,76.57,76.32,76.47,92100.0,75.4701,75.7074,75.4602,75.6085,92100.0
2024-09-04 15:45:00,76.46,76.55,76.27,76.5,52860.0,75.5986,75.6876,75.4108,75.6382,52860.0
2024-09-04 15:50:00,76.47,76.7,76.3,76.53,200160.0,75.6085,75.8359,75.4404,75.6679,200160.0
2024-09-04 15:55:00,76.44,76.68,76.33,76.4,123000.0,75.5789,75.8162,75.4701,75.5393,123000.0
2024-09-05 09:30:00,75.03,75.47,74.84,75.3,154530.0,74.1848,74.6198,73.9969,74.4517,154530.0
2024-09-05 09:35:00,75.38,75.8,75.37,75.8,27300.0,74.5308,74.9461,74.5209,74.9461,27300.0
2024-09-05 09:40:00,75.83,75.83,75.52,75.59,50380.0,74.9757,74.9757,74.6692,74.7384,50380.0
2024-09-05 09:45:00,75.94,75.99,75.71,75.71,40520.0,75.0845,75.1339,74.8571,74.8571,40520.0
2024-09-05 09:50:00,75.74,75.91,75.67,75.88,29650.0,74.8868,75.0548,74.8175,75.0252,29650.0
2024-09-05 09:55:00,75.96,76.25,75.96,76.07,40040.0,75.1043,75.391,75.1043,75.213,40040.0
2024-09-05 10:00:00,76.18,76.75,76.06,76.75,36980.0,75.3218,75.8854,75.2031,75.8854,36980.0
2024-09-05 10:05:00,76.59,76.9,76.46,76.55,82990.0,75.7272,76.0337,75.5986,75.6876,82990.0
2024-09-05 10:10:00,76.5,76.5,76.06,76.06,24150.0,75.6382,75.6382,75.2031,75.2031,24150.0
2024-09-05 10:15:00,75.95,76.27,75.94,76.27,35100.0,75.0944,75.4108,75.0845,75.4108,35100.0
2024-09-05 10:20:00,76.43,76.77,76.43,76.77,40190.0,75.569,75.9051,75.569,75.9051,40190.0
2024-09-05 10:25:00,76.69,76.8,76.4,76.54,18350.0,75.8261,75.9348,75.5393,75.6777,18350.0
2024-09-05 10:30:00,76.32,76.42,76.18,76.29,17890.0,75.4602,75.5591,75.3218,75.4306,17890.0
2024-09-05 10:35:00,76.34,76.47,76.14,76.3,34990.0,75.48,75.6085,75.2822,75.4404,34990.0
2024-09-05 10:40:00,76.15,76.18,75.93,75.93,57260.0,75.2921,75.3218,75.0746,75.0746,57260.0
2024-09-05 10:45:00,76.06,76.12,75.67,75.82,83480.0,75.2031,75.2625,74.8175,74.9659,83480.0
2024-09-05 10:50:00,75.81,75.81,75.41,75.6,45290.0,74.956,74.956,74.5605,74.7483,45290.0
2024-09-05 10:55:00,75.73,75.82,75.7,75.72,17840.0,74.8769,74.9659,74.8472,74.867,17840.0
2024-09-05 11:00:00,75.7,75.7,75.25,75.35,53970.0,74.8472,74.8472,74.4023,74.5011,53970.0
2024-09-05 11:05:00,75.6,75.64,75.4,75.57,21050.0,74.7483,74.7879,74.5506,74.7187,21050.0
2024-09-05 11:10:00,75.64,75.64,75.35,75.37,24000.0,74.7879,74.7879,74.5011,74.5209,24000.0
2024-09-05 11:15:00,75.29,75.59,75.29,75.46,12430.0,74.4418,74.7384,74.4418,74.6099,12430.0
2024-09-05 11:20:00,75.38,75.58,75.37,75.4,15940.0,74.5308,74.7286,74.5209,74.5506,15940.0
2024-09-05 11:25:00,75.33,75.33,74.97,74.97,63700.0,74.4814,74.4814,74.1254,74.1254,63700.0
2024-09-05 11:30:00,74.94,75.01,74.77,75.01,43240.0,74.0958,74.165,73.9277,74.165,43240.0
2024-09-05 11:35:00,75.04,75.32,74.95,75.32,15340.0,74.1946,74.4715,74.1057,74.4715,15340.0
2024-09-05 11:40:00,75.33,75.33,75.0,75.04,61780.0,74.4814,74.4814,74.1551,74.1946,61780.0
2024-09-05 11:45:00,75.1,75.22,74.99,75.08,46850.0,74.254,74.3726,74.1452,74.2342,46850.0
2024-09-05 11:50:00,75.0,75.33,74.97,75.18,50870.0,74.1551,74.4814,74.1254,74.3331,50870.0
2024-09-05 11:55:00,75.18,75.22,75.02,75.15,25350.0,74.3331,74.3726,74.1749,74.3034,25350.0
2024-09-05 12:00:00,75.0,75.45,75.0,75.42,17740.0,74.1551,74.6,74.1551,74.5704,17740.0
2024-09-05 12:05:00,75.5,75.6,75.4,75.54,34350.0,74.6495,74.7483,74.5506,74.689,34350.0
2024-09-05 12:10:00,75.43,75.52,75.2,75.32,34580.0,74.5802,74.6692,74.3528,74.4715,34580.0
2024-09-05 12:15:00,75.46,75.46,75.28,75.28,26360.0,74.6099,74.6099,74.4319,74.4319,26360.0
2024-09-05 12:20:00,75.28,75.54,75.28,75.53,12300.0,74.4319,74.689,74.4319,74.6791,12300.0
2024-09-05 12:25:00,75.55,75.66,75.55,75.55,25900.0,74.6989,74.8077,74.6989,74.6989,25900.0
2024-09-05 12:30:00,75.55,75.75,75.45,75.7,60250.0,74.6989,74.8966,74.6,74.8472,60250.0
2024-09-05 12:35:00,75.63,75.67,75.57,75.57,7250.0,74.778,74.8175,74.7187,74.7187,7250.0
2024-09-05 12:40:00,75.6,75.79,75.6,75.72,17090.0,74.7483,74.9362,74.7483,74.867,17090.0
2024-09-05 12:45:00,75.69,75.71,75.57,75.62,13300.0,74.8373,74.8571,74.7187,74.7681,13300.0
2024-09-05 12:50:00,75.5,75.52,75.48,75.48,6070.0,74.6495,74.6692,74.6297,74.6297,6070.0
2024-09-05 12:55:00,75.48,75.74,75.48,75.65,27760.0,74.6297,74.8868,74.6297,74.7978,27760.0
2024-09-05 13:00:00,75.54,75.63,75.54,75.58,12600.0,74.689,74.778,74.689,74.7286,12600.0
2024-09-05 13:05:00,75.53,75.57,75.41,75.53,15000.0,74.6791,74.7187,74.5605,74.6791,15000.0
2024-09-05 13:10:00,75.59,75.61,75.56,75.61,5000.0,74.7384,74.7582,74.7088,74.7582,5000.0
2024-09-05 13:15:00,75.54,75.59,75.45,75.57,24040.0,74.689,74.7384,74.6,74.7187,24040.0
2024-09-05 13:20:00,75.55,75.65,75.55,75.65,8240.0,74.6989,74.7978,74.6989,74.7978,8240.0
2024-09-05 13:25:00,75.72,75.76,75.49,75.49,18570.0,74.867,74.9065,74.6396,74.6396,18570.0
2024-09-05 13:30:00,75.55,75.69,75.55,75.68,4000.0,74.6989,74.8373,74.6989,74.8274,4000.0
2024-09-05 13:35:00,75.69,75.95,75.69,75.71,31040.0,74.8373,75.0944,74.8373,74.8571,31040.0
2024-09-05 13:40:00,75.79,75.88,75.71,75.86,42250.0,74.9362,75.0252,74.8571,75.0054,42250.0
2024-09-05 13:45:00,76.0,76.12,75.95,76.12,15140.0,75.1438,75.2625,75.0944,75.2625,15140.0
2024-09-05 13:50:00,76.04,76.08,75.98,76.01,19240.0,75.1834,75.2229,75.124,75.1537,19240.0
2024-09-05 13:55:00,76.11,76.14,76.11,76.11,8730.0,75.2526,75.2822,75.2526,75.2526,8730.0
2024-09-05 14:00:00,76.16,76.2,75.8,75.8,75440.0,75.302,75.3416,74.9461,74.9461,75440.0
2024-09-05 14:05:00,75.88,75.97,75.78,75.83,12190.0,75.0252,75.1142,74.9263,74.9757,12190.0
2024-09-05 14:10:00,75.83,75.89,75.78,75.86,12010.0,74.9757,75.0351,74.9263,75.0054,12010.0
2024-09-05 14:15:00,75.85,75.92,75.72,75.72,27880.0,74.9955,75.0647,74.867,74.867,27880.0
2024-09-05 14:20:00,75.9,75.93,75.82,75.82,13250.0,75.045,75.0746,74.9659,74.9659,13250.0
2024-09-05 14:25:00,75.8,75.8,75.69,75.76,19640.0,74.9461,74.9461,74.8373,74.9065,19640.0
2024-09-05 14:30:00,75.85,75.92,75.72,75.79,13230.0,74.9955,75.0647,74.867,74.9362,13230.0
2024-09-05 14:35:00,75.79,75.86,75.72,75.82,23520.0,74.9362,75.0054,74.867,74.9659,23520.0
2024-09-05 14:40:00,75.72,75.72,75.66,75.69,10300.0,74.867,74.867,74.8077,74.8373,10300.0
2024-09-05 14:45:00,75.73,75.77,75.71,75.74,22000.0,74.8769,74.9164,74.8571,74.8868,22000.0
2024-09-05 14:50:00,75.81,76.03,75.77,75.9,36100.0,74.956,75.1735,74.9164,75.045,36100.0
2024-09-05 14:55:00,75.92,75.92,75.65,75.65,82040.0,75.0647,75.0647,74.7978,74.7978,82040.0
2024-09-05 15:00:00,75.66,75.75,75.48,75.48,43920.0,74.8077,74.8966,74.6297,74.6297,43920.0
2024-09-05 15:05:00,75.61,75.65,75.52,75.61,21500.0,74.7582,74.7978,74.6692,74.7582,21500.0
2024-09-05 15:10:00,75.63,75.63,75.48,75.48,18770.0,74.778,74.778,74.6297,74.6297,18770.0
2024-09-05 15:15:00,75.41,75.41,75.2,75.33,23360.0,74.5605,74.5605,74.3528,74.4814,23360.0
2024-09-05 15:20:00,75.33,75.42,75.32,75.37,32600.0,74.4814,74.5704,74.4715,74.5209,32600.0
2024-09-05 15:25:00,75.42,75.57,75.42,75.57,17300.0,74.5704,74.7187,74.5704,74.7187,17300.0
2024-09-05 15:30:00,75.53,75.66,75.5,75.66,34630.0,74.6791,74.8077,74.6495,74.8077,34630.0
2024-09-05 15:35:00,75.65,75.72,75.45,75.45,29050.0,74.7978,74.867,74.6,74.6,29050.0
2024-09-05 15:40:00,75.43,75.48,75.16,75.21,82210.0,74.5802,74.6297,74.3133,74.3627,82210.0
2024-09-05 15:45:00,75.2,75.31,75.06,75.19,68610.0,74.3528,74.4616,74.2144,74.3429,68610.0
2024-09-05 15:50:00,75.31,75.32,74.99,75.3,103860.0,74.4616,74.4715,74.1452,74.4517,103860.0
2024-09-05 15:55:00,75.33,75.61,75.26,75.61,157490.0,74.4814,74.7582,74.4122,74.7582,157490.0
2024-09-06 09:30:00,75.25,75.64,74.95,74.95,116490.0,74.4023,74.7879,74.1057,74.1057,116490.0
2024-09-06 09:35:00,75.11,75.31,74.42,74.44,89100.0,74.2639,74.4616,73.5816,73.6014,89100.0
2024-09-06 09:40:00,74.48,74.92,73.8,74.56,89210.0,73.6409,74.076,72.9686,73.72,89210.0
2024-09-06 09:45:00,74.72,74.8,74.44,74.47,68200.0,73.8782,73.9573,73.6014,73.6311,68200.0
2024-09-06 09:50:00,74.52,74.52,74.15,74.15,46290.0,73.6805,73.6805,73.3147,73.3147,46290.0
2024-09-06 09:55:00,74.23,74.52,73.86,73.86,70440.0,73.3938,73.6805,73.0279,73.0279,70440.0
2024-09-06 10:00:00,73.8,73.98,73.6,73.98,104470.0,72.9686,73.1466,72.7709,73.1466,104470.0
2024-09-06 10:05:00,74.03,74.28,73.72,74.19,79830.0,73.196,73.4432,72.8895,73.3542,79830.0
2024-09-06 10:10:00,74.14,74.39,73.94,74.33,94590.0,73.3048,73.552,73.107,73.4926,94590.0
2024-09-06 10:15:00,74.17,74.26,74.02,74.19,30570.0,73.3344,73.4234,73.1861,73.3542,30570.0
2024-09-06 10:20:00,74.23,74.42,74.04,74.13,49140.0,73.3938,73.5816,73.2059,73.2949,49140.0
2024-09-06 10:25:00,74.03,74.17,73.8,73.8,135780.0,73.196,73.3344,72.9686,72.9686,135780.0
2024-09-06 10:30:00,73.8,74.07,73.6,73.68,54290.0,72.9686,73.2356,72.7709,72.85,54290.0
2024-09-06 10:35:00,73.59,73.89,73.42,73.77,57420.0,72.761,73.0576,72.5929,72.9389,57420.0
2024-09-06 10:40:00,73.79,73.79,73.46,73.62,65940.0,72.9587,72.9587,72.6324,72.7906,65940.0
2024-09-06 10:45:00,73.54,73.69,73.47,73.69,26260.0,72.7115,72.8598,72.6423,72.8598,26260.0
2024-09-06 10:50:00,73.59,73.67,73.36,73.36,52010.0,72.761,72.8401,72.5336,72.5336,52010.0
2024-09-06 10:55:00,73.3,73.45,73.26,73.45,48010.0,72.4742,72.6226,72.4347,72.6226,48010.0
2024-09-06 11:00:00,73.4,74.33,73.33,73.82,119050.0,72.5731,73.4926,72.5039,72.9884,119050.0
2024-09-06 11:05:00,73.74,73.87,73.55,73.62,105050.0,72.9093,73.0378,72.7214,72.7906,105050.0
2024-09-06 11:10:00,73.62,73.8,73.54,73.78,151730.0,72.7906,72.9686,72.7115,72.9488,151730.0
2024-09-06 11:15:00,73.78,73.78,73.35,73.65,97240.0,72.9488,72.9488,72.5237,72.8203,97240.0
2024-09-06 11:20:00,73.62,73.76,73.55,73.67,78920.0,72.7906,72.9291,72.7214,72.8401,78920.0
2024-09-06 11:25:00,73.66,73.68,73.5,73.56,161360.0,72.8302,72.85,72.672,72.7313,161360.0
2024-09-06 11:30:00,73.58,73.79,73.58,73.63,77490.0,72.7511,72.9587,72.7511,72.8005,77490.0
2024-09-06 11:35:00,73.57,73.6,73.41,73.55,48880.0,72.7412,72.7709,72.583,72.7214,48880.0
2024-09-06 11:40:00,73.44,73.57,73.32,73.5,37870.0,72.6127,72.7412,72.494,72.672,37870.0
2024-09-06 11:45:00,73.5,73.53,73.35,73.46,37480.0,72.672,72.7016,72.5237,72.6324,37480.0
2024-09-06 11:50:00,73.36,73.36,73.18,73.36,65050.0,72.5336,72.5336,72.3556,72.5336,65050.0
2024-09-06 11:55:00,73.46,73.59,73.33,73.33,62240.0,72.6324,72.761,72.5039,72.5039,62240.0
2024-09-06 12:00:00,73.33,73.33,73.26,73.32,17500.0,72.5039,72.5039,72.4347,72.494,17500.0
2024-09-06 12:05:00,73.2,73.5,73.18,73.35,32110.0,72.3754,72.672,72.3556,72.5237,32110.0
2024-09-06 12:10:00,73.35,73.35,73.21,73.27,22750.0,72.5237,72.5237,72.3853,72.4446,22750.0
2024-09-06 12:15:00,73.25,73.4,73.23,73.23,26240.0,72.4248,72.5731,72.405,72.405,26240.0
2024-09-06 12:20:00,73.33,73.49,73.31,73.48,22120.0,72.5039,72.6621,72.4841,72.6522,22120.0
2024-09-06 12:25:00,73.41,73.5,73.27,73.27,29980.0,72.583,72.672,72.4446,72.4446,29980.0
2024-09-06 12:30:00,73.28,73.43,73.22,73.43,41190.0,72.4545,72.6028,72.3951,72.6028,41190.0
2024-09-06 12:35:00,73.52,73.54,73.29,73.29,24390.0,72.6918,72.7115,72.4644,72.4644,24390.0
2024-09-06 12:40:00,73.32,73.51,73.27,73.41,40880.0,72.494,72.6819,72.4446,72.583,40880.0
2024-09-06 12:45:00,73.38,73.39,73.17,73.17,16640.0,72.5533,72.5632,72.3457,72.3457,16640.0
2024-09-06 12:50:00,73.23,73.24,73.21,73.21,9460.0,72.405,72.4149,72.3853,72.3853,9460.0
2024-09-06 12:55:00,73.22,73.38,73.2,73.3,35940.0,72.3951,72.5533,72.3754,72.4742,35940.0
2024-09-06 13:00:00,73.25,73.38,73.16,73.38,44860.0,72.4248,72.5533,72.3358,72.5533,44860.0
2024-09-06 13:05:00,73.47,73.62,73.39,73.57,123970.0,72.6423,72.7906,72.5632,72.7412,123970.0
2024-09-06 13:10:00,73.55,73.72,73.52,73.72,21510.0,72.7214,72.8895,72.6918,72.8895,21510.0
2024-09-06 13:15:00,73.72,73.73,73.6,73.64,50870.0,72.8895,72.8994,72.7709,72.8104,50870.0
2024-09-06 13:20:00,73.65,73.92,73.65,73.9,84400.0,72.8203,73.0873,72.8203,73.0675,84400.0
2024-09-06 13:25:00,73.95,74.02,73.7,73.74,49470.0,73.1169,73.1861,72.8697,72.9093,49470.0
2024-09-06 13:30:00,73.64,73.64,73.51,73.6,31930.0,72.8104,72.8104,72.6819,72.7709,31930.0
2024-09-06 13:35:00,73.59,73.59,73.42,73.42,38240.0,72.761,72.761,72.5929,72.5929,38240.0
2024-09-06 13:40:00,73.49,73.51,73.3,73.31,26460.0,72.6621,72.6819,72.4742,72.4841,26460.0
2024-09-06 13:45:00,73.31,73.39,73.23,73.38,15530.0,72.4841,72.5632,72.405,72.5533,15530.0
2024-09-06 13:50:00,73.29,73.5,73.29,73.43,15620.0,72.4644,72.672,72.4644,72.6028,15620.0
2024-09-06 13:55:00,73.43,73.61,73.43,73.48,45530.0,72.6028,72.7807,72.6028,72.6522,45530.0
2024-09-06 14:00:00,73.53,73.53,73.3,73.3,54060.0,72.7016,72.7016,72.4742,72.4742,54060.0
2024-09-06 14:05:00,73.32,73.34,73.23,73.28,20420.0,72.494,72.5138,72.405,72.4545,20420.0
2024-09-06 14:10:00,73.32,73.38,73.27,73.32,37970.0,72.494,72.5533,72.4446,72.494,37970.0
2024-09-06 14:15:00,73.27,73.43,73.2,73.2,78380.0,72.4446,72.6028,72.3754,72.3754,78380.0
2024-09-06 14:20:00,73.24,73.27,73.17,73.27,26520.0,72.4149,72.4446,72.3457,72.4446,26520.0
2024-09-06 14:25:00,73.17,73.31,73.16,73.25,36980.0,72.3457,72.4841,72.3358,72.4248,36980.0
2024-09-06 14:30:00,73.16,73.36,73.16,73.26,18600.0,72.3358,72.5336,72.3358,72.4347,18600.0
2024-09-06 14:35:00,73.26,73.33,73.25,73.33,24380.0,72.4347,72.5039,72.4248,72.5039,24380.0
2024-09-06 14:40:00,73.29,73.53,73.29,73.53,48250.0,72.4644,72.7016,72.4644,72.7016,48250.0
2024-09-06 14:45:00,73.55,73.59,73.47,73.53,31570.0,72.7214,72.761,72.6423,72.7016,31570.0
2024-09-06 14:50:00,73.57,73.62,73.53,73.59,18450.0,72.7412,72.7906,72.7016,72.761,18450.0
2024-09-06 14:55:00,73.58,73.72,73.58,73.71,52100.0,72.7511,72.8895,72.7511,72.8796,52100.0
2024-09-06 15:00:00,73.8,73.85,73.7,73.82,33020.0,72.9686,73.018,72.8697,72.9884,33020.0
2024-09-06 15:05:00,73.83,73.85,73.73,73.83,27070.0,72.9983,73.018,72.8994,72.9983,27070.0
2024-09-06 15:10:00,73.85,74.0,73.71,73.71,57560.0,73.018,73.1664,72.8796,72.8796,57560.0
2024-09-06 15:15:00,73.69,73.84,73.65,73.65,62870.0,72.8598,73.0082,72.8203,72.8203,62870.0
2024-09-06 15:20:00,73.72,73.79,73.67,73.75,69680.0,72.8895,72.9587,72.8401,72.9192,69680.0
2024-09-06 15:25:00,73.8,73.92,73.69,73.75,72050.0,72.9686,73.0873,72.8598,72.9192,72050.0
2024-09-06 15:30:00,73.74,73.83,73.62,73.76,110230.0,72.9093,72.9983,72.7906,72.9291,110230.0
2024-09-06 15:35:00,73.75,73.81,73.48,73.49,99790.0,72.9192,72.9785,72.6522,72.6621,99790.0
2024-09-06 15:40:00,73.46,73.63,73.29,73.29,49310.0,72.6324,72.8005,72.4644,72.4644,49310.0
2024-09-06 15:45:00,73.26,73.66,73.26,73.66,68930.0,72.4347,72.8302,72.4347,72.8302,68930.0
2024-09-06 15:50:00,73.67,73.69,73.17,73.37,296970.0,72.8401,72.8598,72.3457,72.5435,296970.0
2024-09-06 15:55:00,73.24,73.43,73.02,73.35,499830.0,72.4149,72.6028,72.1974,72.5237,499830.0
2024-09-09 09:30:00,74.29,74.42,74.0,74.04,177520.0,73.4531,73.5816,73.1664,73.2059,177520.0
2024-09-09 09:35:00,73.9,74.26,73.85,74.26,66930.0,73.0675,73.4234,73.018,73.4234,66930.0
2024-09-09 09:40:00,74.17,74.17,73.8,73.8,78650.0,73.3344,73.3344,72.9686,72.9686,78650.0
2024-09-09 09:45:00,73.8,73.92,73.7,73.88,57990.0,72.9686,73.0873,72.8697,73.0477,57990.0
2024-09-09 09:50:00,73.88,73.95,73.67,73.67,127030.0,73.0477,73.1169,72.8401,72.8401,127030.0
2024-09-09 09:55:00,73.72,73.91,73.6,73.89,140380.0,72.8895,73.0774,72.7709,73.0576,140380.0
2024-09-09 10:00:00,73.86,74.0,73.7,73.8,86300.0,73.0279,73.1664,72.8697,72.9686,86300.0
2024-09-09 10:05:00,73.79,74.05,73.79,74.03,127850.0,72.9587,73.2158,72.9587,73.196,127850.0
2024-09-09 10:10:00,74.11,74.29,74.1,74.22,100690.0,73.2751,73.4531,73.2652,73.3839,100690.0
2024-09-09 10:15:00,74.1,74.1,73.46,73.59,75890.0,73.2652,73.2652,72.6324,72.761,75890.0
2024-09-09 10:20:00,73.6,73.74,73.46,73.53,33530.0,72.7709,72.9093,72.6324,72.7016,33530.0
2024-09-09 10:25:00,73.61,73.64,73.42,73.47,27970.0,72.7807,72.8104,72.5929,72.6423,27970.0
2024-09-09 10:30:00,73.42,73.42,73.16,73.21,39060.0,72.5929,72.5929,72.3358,72.3853,39060.0
2024-09-09 10:35:00,73.19,73.19,72.63,72.7,122900.0,72.3655,72.3655,71.8118,71.881,122900.0
2024-09-09 10:40:00,72.7,72.76,72.57,72.57,120440.0,71.881,71.9403,71.7525,71.7525,120440.0
2024-09-09 10:45:00,72.63,72.65,72.33,72.52,64430.0,71.8118,71.8316,71.5152,71.703,64430.0
2024-09-09 10:50:00,72.52,72.62,72.51,72.56,49930.0,71.703,71.8019,71.6931,71.7426,49930.0
2024-09-09 10:55:00,72.64,72.69,72.3,72.31,31700.0,71.8217,71.8711,71.4855,71.4954,31700.0
2024-09-09 11:00:00,72.34,72.59,72.34,72.59,99100.0,71.5251,71.7722,71.5251,71.7722,99100.0
2024-09-09 11:05:00,72.69,72.74,72.51,72.63,35240.0,71.8711,71.9205,71.6931,71.8118,35240.0
2024-09-09 11:10:00,72.63,72.63,72.35,72.55,92800.0,71.8118,71.8118,71.5349,71.7327,92800.0
2024-09-09 11:15:00,72.47,72.6,72.43,72.54,27170.0,71.6536,71.7821,71.614,71.7228,27170.0
2024-09-09 11:20:00,72.6,72.77,72.52,72.77,42660.0,71.7821,71.9502,71.703,71.9502,42660.0
2024-09-09 11:25:00,72.74,72.86,72.62,72.85,36110.0,71.9205,72.0392,71.8019,72.0293,36110.0
2024-09-09 11:30:00,72.85,72.92,72.74,72.86,50820.0,72.0293,72.0985,71.9205,72.0392,50820.0
2024-09-09 11:35:00,72.86,72.86,72.62,72.69,70470.0,72.0392,72.0392,71.8019,71.8711,70470.0
2024-09-09 11:40:00,72.69,72.79,72.55,72.6,35380.0,71.8711,71.97,71.7327,71.7821,35380.0
2024-09-09 11:45:00,72.61,72.82,72.61,72.82,28930.0,71.792,71.9996,71.792,71.9996,28930.0
2024-09-09 11:50:00,72.9,73.13,72.83,73.13,49460.0,72.0787,72.3062,72.0095,72.3062,49460.0
2024-09-09 11:55:00,73.12,73.34,73.12,73.34,34970.0,72.2963,72.5138,72.2963,72.5138,34970.0
2024-09-09 12:00:00,73.24,73.36,73.13,73.3,48380.0,72.4149,72.5336,72.3062,72.4742,48380.0
2024-09-09 12:05:00,73.32,73.32,73.11,73.19,27410.0,72.494,72.494,72.2864,72.3655,27410.0
2024-09-09 12:10:00,73.21,73.23,73.19,73.23,12200.0,72.3853,72.405,72.3655,72.405,12200.0
2024-09-09 12:15:00,73.18,73.35,73.08,73.35,23480.0,72.3556,72.5237,72.2567,72.5237,23480.0
2024-09-09 12:20:00,73.36,73.42,73.26,73.34,36380.0,72.5336,72.5929,72.4347,72.5138,36380.0
2024-09-09 12:25:00,73.31,73.43,73.31,73.42,16360.0,72.4841,72.6028,72.4841,72.5929,16360.0
2024-09-09 12:30:00,73.44,73.57,73.43,73.51,35710.0,72.6127,72.7412,72.6028,72.6819,35710.0
2024-09-09 12:35:00,73.56,73.56,73.28,73.36,39650.0,72.7313,72.7313,72.4545,72.5336,39650.0
2024-09-09 12:40:00,73.37,73.43,73.35,73.42,51800.0,72.5435,72.6028,72.5237,72.5929,51800.0
2024-09-09 12:45:00,73.48,73.55,73.43,73.49,13940.0,72.6522,72.7214,72.6028,72.6621,13940.0
2024-09-09 12:50:00,73.49,73.59,73.47,73.53,39810.0,72.6621,72.761,72.6423,72.7016,39810.0
2024-09-09 12:55:00,73.47,73.59,73.47,73.59,10000.0,72.6423,72.761,72.6423,72.761,10000.0
2024-09-09 13:00:00,73.6,73.63,73.5,73.59,42270.0,72.7709,72.8005,72.672,72.761,42270.0
2024-09-09 13:05:00,73.68,73.77,73.64,73.64,145680.0,72.85,72.9389,72.8104,72.8104,145680.0
2024-09-09 13:10:00,73.58,73.58,73.53,73.54,8470.0,72.7511,72.7511,72.7016,72.7115,8470.0
2024-09-09 13:15:00,73.52,73.64,73.5,73.64,23690.0,72.6918,72.8104,72.672,72.8104,23690.0
2024-09-09 13:20:00,73.63,73.63,73.5,73.53,36680.0,72.8005,72.8005,72.672,72.7016,36680.0
2024-09-09 13:25:00,73.59,73.62,73.52,73.55,15000.0,72.761,72.7906,72.6918,72.7214,15000.0
2024-09-09 13:30:00,73.46,73.52,73.3,73.4,29500.0,72.6324,72.6918,72.4742,72.5731,29500.0
2024-09-09 13:35:00,73.29,73.5,73.29,73.38,122320.0,72.4644,72.672,72.4644,72.5533,122320.0
2024-09-09 13:40:00,73.38,73.38,73.14,73.14,13000.0,72.5533,72.5533,72.316,72.316,13000.0
2024-09-09 13:45:00,73.11,73.33,73.07,73.33,66380.0,72.2864,72.5039,72.2468,72.5039,66380.0
2024-09-09 13:50:00,73.32,73.33,73.32,73.33,3340.0,72.494,72.5039,72.494,72.5039,3340.0
2024-09-09 13:55:00,73.4,73.46,73.2,73.22,21050.0,72.5731,72.6324,72.3754,72.3951,21050.0
2024-09-09 14:00:00,73.3,73.3,73.21,73.21,8160.0,72.4742,72.4742,72.3853,72.3853,8160.0
2024-09-09 14:05:00,73.21,73.22,73.15,73.17,15730.0,72.3853,72.3951,72.3259,72.3457,15730.0
2024-09-09 14:10:00,73.21,73.21,73.17,73.17,10290.0,72.3853,72.3853,72.3457,72.3457,10290.0
2024-09-09 14:15:00,73.17,73.2,73.06,73.2,48260.0,72.3457,72.3754,72.2369,72.3754,48260.0
2024-09-09 14:20:00,73.19,73.26,73.08,73.18,17500.0,72.3655,72.4347,72.2567,72.3556,17500.0
2024-09-09 14:25:00,73.23,73.23,73.08,73.21,23500.0,72.405,72.405,72.2567,72.3853,23500.0
2024-09-09 14:30:00,73.16,73.17,73.06,73.14,7220.0,72.3358,72.3457,72.2369,72.316,7220.0
2024-09-09 14:35:00,73.11,73.11,72.85,72.85,32320.0,72.2864,72.2864,72.0293,72.0293,32320.0
2024-09-09 14:40:00,72.96,73.02,72.96,73.02,34120.0,72.1381,72.1974,72.1381,72.1974,34120.0
2024-09-09 14:45:00,73.05,73.13,72.99,73.05,23350.0,72.2271,72.3062,72.1677,72.2271,23350.0
2024-09-09 14:50:00,73.04,73.1,72.98,72.98,70610.0,72.2172,72.2765,72.1578,72.1578,70610.0
2024-09-09 14:55:00,72.98,73.07,72.95,73.03,27530.0,72.1578,72.2468,72.1282,72.2073,27530.0
2024-09-09 15:00:00,73.03,73.03,72.8,72.8,34140.0,72.2073,72.2073,71.9799,71.9799,34140.0
2024-09-09 15:05:00,72.84,72.89,72.82,72.86,97750.0,72.0194,72.0689,71.9996,72.0392,97750.0
2024-09-09 15:10:00,72.84,72.86,72.74,72.77,24740.0,72.0194,72.0392,71.9205,71.9502,24740.0
2024-09-09 15:15:00,72.79,72.82,72.74,72.77,20940.0,71.97,71.9996,71.9205,71.9502,20940.0
2024-09-09 15:20:00,72.75,72.9,72.75,72.87,35930.0,71.9304,72.0787,71.9304,72.0491,35930.0
2024-09-09 15:25:00,72.88,73.34,72.86,73.29,63840.0,72.059,72.5138,72.0392,72.4644,63840.0
2024-09-09 15:30:00,73.26,73.34,73.18,73.22,52870.0,72.4347,72.5138,72.3556,72.3951,52870.0
2024-09-09 15:35:00,73.25,73.34,73.18,73.19,32190.0,72.4248,72.5138,72.3556,72.3655,32190.0
2024-09-09 15:40:00,73.19,73.42,73.19,73.29,28930.0,72.3655,72.5929,72.3655,72.4644,28930.0
2024-09-09 15:45:00,73.3,73.37,73.19,73.19,32870.0,72.4742,72.5435,72.3655,72.3655,32870.0
2024-09-09 15:50:00,73.16,73.27,72.98,73.25,153030.0,72.3358,72.4446,72.1578,72.4248,153030.0
2024-09-09 15:55:00,73.36,73.48,73.14,73.44,329420.0,72.5336,72.6522,72.316,72.6127,329420.0
2024-09-10 09:30:00,73.85,74.03,72.82,72.82,205160.0,73.018,73.196,71.9996,71.9996,205160.0
2024-09-10 09:35:00,72.76,72.9,72.4,72.44,40330.0,71.9403,72.0787,71.5844,71.6239,40330.0
2024-09-10 09:40:00,72.58,72.82,72.5,72.76,63850.0,71.7624,71.9996,71.6833,71.9403,63850.0
2024-09-10 09:45:00,72.8,73.08,72.68,72.75,82620.0,71.9799,72.2567,71.8612,71.9304,82620.0
2024-09-10 09:50:00,72.7,72.92,72.58,72.89,68400.0,71.881,72.0985,71.7624,72.0689,68400.0
2024-09-10 09:55:00,72.9,73.15,72.69,72.69,100830.0,72.0787,72.3259,71.8711,71.8711,100830.0
2024-09-10 10:00:00,72.83,73.03,72.81,72.83,104520.0,72.0095,72.2073,71.9898,72.0095,104520.0
2024-09-10 10:05:00,72.85,73.07,72.74,72.96,34940.0,72.0293,72.2468,71.9205,72.1381,34940.0
2024-09-10 10:10:00,72.9,72.9,72.3,72.37,67690.0,72.0787,72.0787,71.4855,71.5547,67690.0
2024-09-10 10:15:00,72.39,72.62,72.27,72.47,37840.0,71.5745,71.8019,71.4558,71.6536,37840.0
2024-09-10 10:20:00,72.47,72.5,72.37,72.38,24890.0,71.6536,71.6833,71.5547,71.5646,24890.0
2024-09-10 10:25:00,72.36,72.94,72.36,72.94,44630.0,71.5448,72.1183,71.5448,72.1183,44630.0
2024-09-10 10:30:00,72.95,72.95,72.64,72.83,25640.0,72.1282,72.1282,71.8217,72.0095,25640.0
2024-09-10 10:35:00,72.72,72.89,72.68,72.89,56860.0,71.9008,72.0689,71.8612,72.0689,56860.0
2024-09-10 10:40:00,72.79,72.79,72.44,72.44,17670.0,71.97,71.97,71.6239,71.6239,17670.0
2024-09-10 10:45:00,72.45,72.64,72.35,72.64,70610.0,71.6338,71.8217,71.5349,71.8217,70610.0
2024-09-10 10:50:00,72.52,72.64,72.37,72.52,30130.0,71.703,71.8217,71.5547,71.703,30130.0
2024-09-10 10:55:00,72.67,72.67,72.53,72.59,9500.0,71.8513,71.8513,71.7129,71.7722,9500.0
2024-09-10 11:00:00,72.66,72.66,72.48,72.48,14000.0,71.8415,71.8415,71.6635,71.6635,14000.0
2024-09-10 11:05:00,72.48,72.63,72.41,72.63,10000.0,71.6635,71.8118,71.5943,71.8118,10000.0
2024-09-10 11:10:00,72.67,72.75,72.59,72.72,20520.0,71.8513,71.9304,71.7722,71.9008,20520.0
2024-09-10 11:15:00,72.67,72.75,72.65,72.65,29400.0,71.8513,71.9304,71.8316,71.8316,29400.0
2024-09-10 11:20:00,72.77,72.77,72.6,72.68,11000.0,71.9502,71.9502,71.7821,71.8612,11000.0
2024-09-10 11:25:00,72.69,72.72,72.58,72.58,18240.0,71.8711,71.9008,71.7624,71.7624,18240.0
2024-09-10 11:30:00,72.66,72.66,72.49,72.51,15440.0,71.8415,71.8415,71.6734,71.6931,15440.0
2024-09-10 11:35:00,72.53,72.56,72.25,72.25,35850.0,71.7129,71.7426,71.4361,71.4361,35850.0
2024-09-10 11:40:00,72.2,72.38,72.2,72.26,37310.0,71.3866,71.5646,71.3866,71.446,37310.0
2024-09-10 11:45:00,72.2,72.28,72.11,72.22,38350.0,71.3866,71.4657,71.2976,71.4064,38350.0
2024-09-10 11:50:00,72.16,72.16,71.95,71.95,84430.0,71.3471,71.3471,71.1394,71.1394,84430.0
2024-09-10 11:55:00,71.94,71.97,71.7,71.78,17000.0,71.1296,71.1592,70.8923,70.9714,17000.0
2024-09-10 12:00:00,71.7,71.77,71.66,71.77,75120.0,70.8923,70.9615,70.8527,70.9615,75120.0
2024-09-10 12:05:00,71.82,71.99,71.82,71.87,26980.0,71.0109,71.179,71.0109,71.0604,26980.0
2024-09-10 12:10:00,71.89,72.0,71.85,71.88,41980.0,71.0801,71.1889,71.0406,71.0702,41980.0
2024-09-10 12:15:00,71.91,72.0,71.83,72.0,68760.0,71.0999,71.1889,71.0208,71.1889,68760.0
2024-09-10 12:20:00,71.9,72.03,71.9,71.91,45540.0,71.09,71.2185,71.09,71.0999,45540.0
2024-09-10 12:25:00,71.97,71.99,71.82,71.83,83270.0,71.1592,71.179,71.0109,71.0208,83270.0
2024-09-10 12:30:00,71.83,71.9,71.79,71.84,19610.0,71.0208,71.09,70.9813,71.0307,19610.0
2024-09-10 12:35:00,71.81,71.94,71.79,71.91,70910.0,71.001,71.1296,70.9813,71.0999,70910.0
2024-09-10 12:40:00,71.92,71.98,71.89,71.92,112150.0,71.1098,71.1691,71.0801,71.1098,112150.0
2024-09-10 12:45:00,71.96,71.97,71.87,71.94,40710.0,71.1493,71.1592,71.0604,71.1296,40710.0
2024-09-10 12:50:00,71.91,72.01,71.88,71.98,49730.0,71.0999,71.1988,71.0702,71.1691,49730.0
2024-09-10 12:55:00,71.99,71.99,71.77,71.77,25150.0,71.179,71.179,70.9615,70.9615,25150.0
2024-09-10 13:00:00,71.78,71.83,71.75,71.82,45590.0,70.9714,71.0208,70.9417,71.0109,45590.0
2024-09-10 13:05:00,71.82,71.93,71.75,71.82,33860.0,71.0109,71.1197,70.9417,71.0109,33860.0
2024-09-10 13:10:00,71.88,72.11,71.88,72.07,213400.0,71.0702,71.2976,71.0702,71.2581,213400.0
2024-09-10 13:15:00,72.07,72.18,72.0,72.12,138320.0,71.2581,71.3669,71.1889,71.3075,138320.0
2024-09-10 13:20:00,72.14,72.14,71.94,72.03,116920.0,71.3273,71.3273,71.1296,71.2185,116920.0
2024-09-10 13:25:00,72.03,72.06,71.95,71.95,68720.0,71.2185,71.2482,71.1394,71.1394,68720.0
2024-09-10 13:30:00,72.02,72.11,71.92,72.03,106440.0,71.2087,71.2976,71.1098,71.2185,106440.0
2024-09-10 13:35:00,72.03,72.14,72.02,72.06,84890.0,71.2185,71.3273,71.2087,71.2482,84890.0
2024-09-10 13:40:00,72.06,72.13,72.04,72.07,55550.0,71.2482,71.3174,71.2284,71.2581,55550.0
2024-09-10 13:45:00,72.07,72.14,72.01,72.1,88960.0,71.2581,71.3273,71.1988,71.2878,88960.0
2024-09-10 13:50:00,72.07,72.2,72.03,72.14,86640.0,71.2581,71.3866,71.2185,71.3273,86640.0
2024-09-10 13:55:00,72.11,72.11,72.04,72.1,40760.0,71.2976,71.2976,71.2284,71.2878,40760.0
2024-09-10 14:00:00,72.1,72.35,72.07,72.29,233140.0,71.2878,71.5349,71.2581,71.4756,233140.0
2024-09-10 14:05:00,72.25,72.33,72.15,72.31,81050.0,71.4361,71.5152,71.3372,71.4954,81050.0
2024-09-10 14:10:00,72.35,72.43,72.32,72.34,125490.0,71.5349,71.614,71.5053,71.5251,125490.0
2024-09-10 14:15:00,72.41,72.59,72.41,72.45,305840.0,71.5943,71.7722,71.5943,71.6338,305840.0
2024-09-10 14:20:00,72.45,72.45,72.24,72.28,127940.0,71.6338,71.6338,71.4262,71.4657,127940.0
2024-09-10 14:25:00,72.28,72.4,72.18,72.4,76270.0,71.4657,71.5844,71.3669,71.5844,76270.0
2024-09-10 14:30:00,72.44,72.56,72.37,72.53,73520.0,71.6239,71.7426,71.5547,71.7129,73520.0
2024-09-10 14:35:00,72.47,72.51,72.38,72.47,50060.0,71.6536,71.6931,71.5646,71.6536,50060.0
2024-09-10 14:40:00,72.52,72.66,72.5,72.54,60780.0,71.703,71.8415,71.6833,71.7228,60780.0
2024-09-10 14:45:00,72.56,72.69,72.53,72.57,70110.0,71.7426,71.8711,71.7129,71.7525,70110.0
2024-09-10 14:50:00,72.53,72.6,72.49,72.53,61120.0,71.7129,71.7821,71.6734,71.7129,61120.0
2024-09-10 14:55:00,72.62,72.62,72.46,72.51,70670.0,71.8019,71.8019,71.6437,71.6931,70670.0
2024-09-10 15:00:00,72.46,72.5,72.39,72.44,37460.0,71.6437,71.6833,71.5745,71.6239,37460.0
2024-09-10 15:05:00,72.45,72.63,72.45,72.51,126830.0,71.6338,71.8118,71.6338,71.6931,126830.0
2024-09-10 15:10:00,72.56,72.61,72.51,72.61,49290.0,71.7426,71.792,71.6931,71.792,49290.0
2024-09-10 15:15:00,72.54,72.57,72.42,72.49,62300.0,71.7228,71.7525,71.6042,71.6734,62300.0
2024-09-10 15:20:00,72.47,72.59,72.47,72.59,42450.0,71.6536,71.7722,71.6536,71.7722,42450.0
2024-09-10 15:25:00,72.63,72.76,72.62,72.76,152620.0,71.8118,71.9403,71.8019,71.9403,152620.0
2024-09-10 15:30:00,72.69,72.93,72.69,72.91,126610.0,71.8711,72.1084,71.8711,72.0886,126610.0
2024-09-10 15:35:00,72.92,72.96,72.8,72.88,89880.0,72.0985,72.1381,71.9799,72.059,89880.0
2024-09-10 15:40:00,72.95,73.0,72.81,72.81,104630.0,72.1282,72.1776,71.9898,71.9898,104630.0
2024-09-10 15:45:00,72.85,73.09,72.8,73.04,123770.0,72.0293,72.2666,71.9799,72.2172,123770.0
2024-09-10 15:50:00,72.98,73.0,72.76,72.92,165770.0,72.1578,72.1776,71.9403,72.0985,165770.0
2024-09-10 15:55:00,73.0,73.22,72.89,73.08,390860.0,72.1776,72.3951,72.0689,72.2567,390860.0
2024-09-11 09:30:00,73.2,73.8,73.11,73.19,587210.0,72.3754,72.9686,72.2864,72.3655,587210.0
2024-09-11 09:35:00,73.12,73.86,73.12,73.75,138350.0,72.2963,73.0279,72.2963,72.9192,138350.0
2024-09-11 09:40:00,73.65,74.2,73.6,73.84,176970.0,72.8203,73.3641,72.7709,73.0082,176970.0
2024-09-11 09:45:00,73.91,74.06,73.33,73.54,86690.0,73.0774,73.2257,72.5039,72.7115,86690.0
2024-09-11 09:50:00,73.46,73.55,73.24,73.24,53430.0,72.6324,72.7214,72.4149,72.4149,53430.0
2024-09-11 09:55:00,73.46,73.64,73.29,73.47,73880.0,72.6324,72.8104,72.4644,72.6423,73880.0
2024-09-11 10:00:00,73.36,73.71,73.23,73.56,33990.0,72.5336,72.8796,72.405,72.7313,33990.0
2024-09-11 10:05:00,73.56,73.64,73.37,73.37,45220.0,72.7313,72.8104,72.5435,72.5435,45220.0
2024-09-11 10:10:00,73.28,73.55,73.08,73.08,61710.0,72.4545,72.7214,72.2567,72.2567,61710.0
2024-09-11 10:15:00,73.17,73.17,72.71,72.91,29710.0,72.3457,72.3457,71.8909,72.0886,29710.0
2024-09-11 10:20:00,72.89,73.24,72.74,73.24,28230.0,72.0689,72.4149,71.9205,72.4149,28230.0
2024-09-11 10:25:00,73.21,73.27,73.06,73.08,20890.0,72.3853,72.4446,72.2369,72.2567,20890.0
2024-09-11 10:30:00,72.89,72.89,72.64,72.71,26760.0,72.0689,72.0689,71.8217,71.8909,26760.0
2024-09-11 10:35:00,72.74,72.94,72.55,72.7,20250.0,71.9205,72.1183,71.7327,71.881,20250.0
2024-09-11 10:40:00,72.6,72.77,72.35,72.47,35220.0,71.7821,71.9502,71.5349,71.6536,35220.0
2024-09-11 10:45:00,72.49,72.56,72.24,72.47,32880.0,71.6734,71.7426,71.4262,71.6536,32880.0
2024-09-11 10:50:00,72.35,72.59,72.32,72.58,14890.0,71.5349,71.7722,71.5053,71.7624,14890.0
2024-09-11 10:55:00,72.61,72.9,72.43,72.9,11520.0,71.792,72.0787,71.614,72.0787,11520.0
2024-09-11 11:00:00,72.8,72.8,72.68,72.73,30610.0,71.9799,71.9799,71.8612,71.9107,30610.0
2024-09-11 11:05:00,72.8,73.14,72.8,72.91,26080.0,71.9799,72.316,71.9799,72.0886,26080.0
2024-09-11 11:10:00,72.83,73.31,72.83,73.3,32000.0,72.0095,72.4841,72.0095,72.4742,32000.0
2024-09-11 11:15:00,73.4,73.4,73.23,73.29,30060.0,72.5731,72.5731,72.405,72.4644,30060.0
2024-09-11 11:20:00,73.29,73.32,73.16,73.19,64100.0,72.4644,72.494,72.3358,72.3655,64100.0
2024-09-11 11:25:00,73.27,73.4,73.27,73.34,26470.0,72.4446,72.5731,72.4446,72.5138,26470.0
2024-09-11 11:30:00,73.3,73.44,73.24,73.39,56680.0,72.4742,72.6127,72.4149,72.5632,56680.0
2024-09-11 11:35:00,73.31,73.98,73.31,73.87,91220.0,72.4841,73.1466,72.4841,73.0378,91220.0
2024-09-11 11:40:00,73.85,74.13,73.78,73.98,148350.0,73.018,73.2949,72.9488,73.1466,148350.0
2024-09-11 11:45:00,73.98,74.15,73.87,74.0,123170.0,73.1466,73.3147,73.0378,73.1664,123170.0
2024-09-11 11:50:00,74.0,74.11,73.88,73.99,58450.0,73.1664,73.2751,73.0477,73.1565,58450.0
2024-09-11 11:55:00,74.11,74.19,73.69,74.19,34080.0,73.2751,73.3542,72.8598,73.3542,34080.0
2024-09-11 12:00:00,74.27,74.7,74.16,74.7,74590.0,73.4333,73.8585,73.3246,73.8585,74590.0
2024-09-11 12:05:00,74.65,74.8,74.44,74.45,68250.0,73.809,73.9573,73.6014,73.6113,68250.0
2024-09-11 12:10:00,74.56,74.7,74.44,74.7,127050.0,73.72,73.8585,73.6014,73.8585,127050.0
2024-09-11 12:15:00,74.82,74.89,74.68,74.8,95760.0,73.9771,74.0463,73.8387,73.9573,95760.0
2024-09-11 12:20:00,74.86,75.05,74.63,74.83,108830.0,74.0167,74.2045,73.7893,73.987,108830.0
2024-09-11 12:25:00,74.85,74.9,74.73,74.9,27290.0,74.0068,74.0562,73.8881,74.0562,27290.0
2024-09-11 12:30:00,74.9,75.02,74.69,74.69,46440.0,74.0562,74.1749,73.8486,73.8486,46440.0
2024-09-11 12:35:00,74.65,74.73,74.5,74.6,202940.0,73.809,73.8881,73.6607,73.7596,202940.0
2024-09-11 12:40:00,74.59,74.6,74.24,74.24,30470.0,73.7497,73.7596,73.4037,73.4037,30470.0
2024-09-11 12:45:00,74.23,74.34,74.0,74.0,26900.0,73.3938,73.5025,73.1664,73.1664,26900.0
2024-09-11 12:50:00,74.07,74.18,73.97,74.15,264510.0,73.2356,73.3443,73.1367,73.3147,264510.0
2024-09-11 12:55:00,74.18,74.21,74.02,74.17,33140.0,73.3443,73.374,73.1861,73.3344,33140.0
2024-09-11 13:00:00,74.16,74.55,74.16,74.36,12010.0,73.3246,73.7102,73.3246,73.5223,12010.0
2024-09-11 13:05:00,74.39,74.58,74.25,74.35,67890.0,73.552,73.7398,73.4135,73.5124,67890.0
2024-09-11 13:10:00,74.44,74.64,74.43,74.6,33030.0,73.6014,73.7991,73.5915,73.7596,33030.0
2024-09-11 13:15:00,74.59,74.59,74.34,74.34,20440.0,73.7497,73.7497,73.5025,73.5025,20440.0
2024-09-11 13:20:00,74.33,74.34,74.18,74.26,59010.0,73.4926,73.5025,73.3443,73.4234,59010.0
2024-09-11 13:25:00,74.31,74.45,74.26,74.35,46420.0,73.4729,73.6113,73.4234,73.5124,46420.0
2024-09-11 13:30:00,74.36,74.36,74.23,74.3,44000.0,73.5223,73.5223,73.3938,73.463,44000.0
2024-09-11 13:35:00,74.29,74.4,74.24,74.26,42010.0,73.4531,73.5618,73.4037,73.4234,42010.0
2024-09-11 13:40:00,74.31,74.42,74.3,74.38,66950.0,73.4729,73.5816,73.463,73.5421,66950.0
2024-09-11 13:45:00,74.38,74.74,74.38,74.68,88000.0,73.5421,73.898,73.5421,73.8387,88000.0
2024-09-11 13:50:00,74.76,74.82,74.45,74.45,48550.0,73.9178,73.9771,73.6113,73.6113,48550.0
2024-09-11 13:55:00,74.46,74.54,74.4,74.49,31670.0,73.6212,73.7003,73.5618,73.6508,31670.0
2024-09-11 14:00:00,74.48,74.58,74.48,74.58,39420.0,73.6409,73.7398,73.6409,73.7398,39420.0
2024-09-11 14:05:00,74.62,74.65,74.56,74.56,37380.0,73.7794,73.809,73.72,73.72,37380.0
2024-09-11 14:10:00,74.6,74.73,74.6,74.67,107160.0,73.7596,73.8881,73.7596,73.8288,107160.0
2024-09-11 14:15:00,74.69,74.75,74.5,74.6,44080.0,73.8486,73.9079,73.6607,73.7596,44080.0
2024-09-11 14:20:00,74.68,74.79,74.67,74.68,15170.0,73.8387,73.9475,73.8288,73.8387,15170.0
2024-09-11 14:25:00,74.72,75.15,74.72,75.09,84720.0,73.8782,74.3034,73.8782,74.2441,84720.0
2024-09-11 14:30:00,75.09,75.44,75.07,75.44,104920.0,74.2441,74.5901,74.2243,74.5901,104920.0
2024-09-11 14:35:00,75.35,75.44,75.26,75.43,31110.0,74.5011,74.5901,74.4122,74.5802,31110.0
2024-09-11 14:40:00,75.5,75.73,75.48,75.59,51440.0,74.6495,74.8769,74.6297,74.7384,51440.0
2024-09-11 14:45:00,75.62,75.63,75.35,75.35,55710.0,74.7681,74.778,74.5011,74.5011,55710.0
2024-09-11 14:50:00,75.42,75.45,75.16,75.16,52530.0,74.5704,74.6,74.3133,74.3133,52530.0
2024-09-11 14:55:00,75.16,75.38,75.16,75.35,46520.0,74.3133,74.5308,74.3133,74.5011,46520.0
2024-09-11 15:00:00,75.31,75.31,75.07,75.2,56780.0,74.4616,74.4616,74.2243,74.3528,56780.0
2024-09-11 15:05:00,75.22,75.66,75.22,75.61,73490.0,74.3726,74.8077,74.3726,74.7582,73490.0
2024-09-11 15:10:00,75.61,75.78,75.58,75.74,36670.0,74.7582,74.9263,74.7286,74.8868,36670.0
2024-09-11 15:15:00,75.77,75.88,75.61,75.78,55900.0,74.9164,75.0252,74.7582,74.9263,55900.0
2024-09-11 15:20:00,75.75,75.87,75.7,75.85,61530.0,74.8966,75.0153,74.8472,74.9955,61530.0
2024-09-11 15:25:00,75.86,76.11,75.83,76.1,106390.0,75.0054,75.2526,74.9757,75.2427,106390.0
2024-09-11 15:30:00,76.1,76.37,76.03,76.37,154090.0,75.2427,75.5097,75.1735,75.5097,154090.0
2024-09-11 15:35:00,76.4,76.4,76.09,76.35,106130.0,75.5393,75.5393,75.2328,75.4899,106130.0
2024-09-11 15:40:00,76.36,76.36,76.09,76.24,68660.0,75.4998,75.4998,75.2328,75.3811,68660.0
2024-09-11 15:45:00,76.26,76.59,76.26,76.56,87720.0,75.4009,75.7272,75.4009,75.6975,87720.0
2024-09-11 15:50:00,76.51,76.76,76.36,76.63,172090.0,75.6481,75.8953,75.4998,75.7667,172090.0
2024-09-11 15:55:00,76.7,76.91,76.59,76.71,478440.0,75.8359,76.0436,75.7272,75.8458,478440.0
2024-09-12 09:30:00,76.53,76.55,75.0,75.6,264750.0,75.6679,75.6876,74.1551,74.7483,264750.0
2024-09-12 09:35:00,75.32,75.85,75.3,75.42,59300.0,74.4715,74.9955,74.4517,74.5704,59300.0
2024-09-12 09:40:00,75.73,75.83,75.44,75.66,55800.0,74.8769,74.9757,74.5901,74.8077,55800.0
2024-09-12 09:45:00,75.7,75.73,74.76,74.88,126390.0,74.8472,74.8769,73.9178,74.0364,126390.0
2024-09-12 09:50:00,74.92,75.3,74.63,75.17,191980.0,74.076,74.4517,73.7893,74.3232,191980.0
2024-09-12 09:55:00,75.17,75.43,74.9,75.33,126930.0,74.3232,74.5802,74.0562,74.4814,126930.0
2024-09-12 10:00:00,75.4,75.4,74.92,74.92,75970.0,74.5506,74.5506,74.076,74.076,75970.0
2024-09-12 10:05:00,74.83,75.05,74.71,74.98,66400.0,73.987,74.2045,73.8684,74.1353,66400.0
2024-09-12 10:10:00,75.0,75.46,74.86,75.33,68640.0,74.1551,74.6099,74.0167,74.4814,68640.0
2024-09-12 10:15:00,75.26,75.49,75.24,75.43,142240.0,74.4122,74.6396,74.3924,74.5802,142240.0
2024-09-12 10:20:00,75.41,75.68,75.27,75.46,105090.0,74.5605,74.8274,74.422,74.6099,105090.0
2024-09-12 10:25:00,75.42,75.6,75.42,75.49,67140.0,74.5704,74.7483,74.5704,74.6396,67140.0
2024-09-12 10:30:00,75.54,75.81,75.54,75.75,63550.0,74.689,74.956,74.689,74.8966,63550.0
2024-09-12 10:35:00,75.68,75.68,75.09,75.32,68000.0,74.8274,74.8274,74.2441,74.4715,68000.0
2024-09-12 10:40:00,75.29,75.36,75.08,75.2,36270.0,74.4418,74.511,74.2342,74.3528,36270.0
2024-09-12 10:45:00,75.11,75.39,75.05,75.2,343800.0,74.2639,74.5407,74.2045,74.3528,343800.0
2024-09-12 10:50:00,75.2,75.27,75.04,75.22,133360.0,74.3528,74.422,74.1946,74.3726,133360.0
2024-09-12 10:55:00,75.21,75.35,74.98,74.98,129990.0,74.3627,74.5011,74.1353,74.1353,129990.0
2024-09-12 11:00:00,74.84,75.1,74.61,75.05,39780.0,73.9969,74.254,73.7695,74.2045,39780.0
2024-09-12 11:05:00,75.13,75.13,74.97,75.1,18610.0,74.2836,74.2836,74.1254,74.254,18610.0
2024-09-12 11:10:00,75.13,75.41,75.13,75.31,43950.0,74.2836,74.5605,74.2836,74.4616,43950.0
2024-09-12 11:15:00,75.26,75.29,74.9,75.15,28220.0,74.4122,74.4418,74.0562,74.3034,28220.0
2024-09-12 11:20:00,75.12,75.12,74.88,74.89,14490.0,74.2737,74.2737,74.0364,74.0463,14490.0
2024-09-12 11:25:00,74.9,74.99,74.69,74.69,57330.0,74.0562,74.1452,73.8486,73.8486,57330.0
2024-09-12 11:30:00,74.71,74.82,74.57,74.75,41360.0,73.8684,73.9771,73.7299,73.9079,41360.0
2024-09-12 11:35:00,74.67,74.83,74.62,74.73,37350.0,73.8288,73.987,73.7794,73.8881,37350.0
2024-09-12 11:40:00,74.67,74.82,74.62,74.62,39470.0,73.8288,73.9771,73.7794,73.7794,39470.0
2024-09-12 11:45:00,74.62,74.62,74.35,74.61,50620.0,73.7794,73.7794,73.5124,73.7695,50620.0
2024-09-12 11:50:00,74.63,74.82,74.58,74.74,76510.0,73.7893,73.9771,73.7398,73.898,76510.0
2024-09-12 11:55:00,74.73,74.79,74.6,74.64,57920.0,73.8881,73.9475,73.7596,73.7991,57920.0
2024-09-12 12:00:00,74.66,74.9,74.62,74.9,69200.0,73.8189,74.0562,73.7794,74.0562,69200.0
2024-09-12 12:05:00,74.9,74.94,74.79,74.87,82600.0,74.0562,74.0958,73.9475,74.0266,82600.0
2024-09-12 12:10:00,74.91,74.95,74.86,74.86,12630.0,74.0661,74.1057,74.0167,74.0167,12630.0
2024-09-12 12:15:00,74.9,75.03,74.89,75.03,24510.0,74.0562,74.1848,74.0463,74.1848,24510.0
2024-09-12 12:20:00,75.0,75.13,74.9,74.92,29940.0,74.1551,74.2836,74.0562,74.076,29940.0
2024-09-12 12:25:00,75.0,75.05,74.94,75.05,30410.0,74.1551,74.2045,74.0958,74.2045,30410.0
2024-09-12 12:30:00,75.07,75.07,74.93,75.0,8010.0,74.2243,74.2243,74.0859,74.1551,8010.0
2024-09-12 12:35:00,75.0,75.0,74.75,74.77,32190.0,74.1551,74.1551,73.9079,73.9277,32190.0
2024-09-12 12:40:00,74.74,74.8,74.69,74.69,27390.0,73.898,73.9573,73.8486,73.8486,27390.0
2024-09-12 12:45:00,74.7,74.94,74.67,74.94,10410.0,73.8585,74.0958,73.8288,74.0958,10410.0
2024-09-12 12:50:00,74.9,75.13,74.9,75.08,107810.0,74.0562,74.2836,74.0562,74.2342,107810.0
2024-09-12 12:55:00,75.1,75.2,75.1,75.2,65210.0,74.254,74.3528,74.254,74.3528,65210.0
2024-09-12 13:00:00,75.2,75.25,75.1,75.19,12330.0,74.3528,74.4023,74.254,74.3429,12330.0
2024-09-12 13:05:00,75.12,75.22,75.09,75.19,39720.0,74.2737,74.3726,74.2441,74.3429,39720.0
2024-09-12 13:10:00,75.21,75.22,75.13,75.15,36610.0,74.3627,74.3726,74.2836,74.3034,36610.0
2024-09-12 13:15:00,75.23,75.29,75.15,75.22,16190.0,74.3825,74.4418,74.3034,74.3726,16190.0
2024-09-12 13:20:00,75.17,75.25,75.16,75.24,19480.0,74.3232,74.4023,74.3133,74.3924,19480.0
2024-09-12 13:25:00,75.25,75.32,75.19,75.23,81450.0,74.4023,74.4715,74.3429,74.3825,81450.0
2024-09-12 13:30:00,75.2,75.27,75.19,75.2,20580.0,74.3528,74.422,74.3429,74.3528,20580.0
2024-09-12 13:35:00,75.25,75.35,75.24,75.3,57170.0,74.4023,74.5011,74.3924,74.4517,57170.0
2024-09-12 13:40:00,75.3,75.3,75.15,75.15,25990.0,74.4517,74.4517,74.3034,74.3034,25990.0
2024-09-12 13:45:00,75.21,75.42,75.21,75.4,55030.0,74.3627,74.5704,74.3627,74.5506,55030.0
2024-09-12 13:50:00,75.42,75.52,75.4,75.45,63620.0,74.5704,74.6692,74.5506,74.6,63620.0
2024-09-12 13:55:00,75.49,75.54,75.37,75.44,88680.0,74.6396,74.689,74.5209,74.5901,88680.0
2024-09-12 14:00:00,75.44,75.45,75.35,75.38,107140.0,74.5901,74.6,74.5011,74.5308,107140.0
2024-09-12 14:05:00,75.38,75.42,75.16,75.24,56900.0,74.5308,74.5704,74.3133,74.3924,56900.0
2024-09-12 14:10:00,75.19,75.34,75.19,75.34,11440.0,74.3429,74.4913,74.3429,74.4913,11440.0
2024-09-12 14:15:00,75.22,75.29,75.17,75.22,106930.0,74.3726,74.4418,74.3232,74.3726,106930.0
2024-09-12 14:20:00,75.21,75.27,75.15,75.18,81860.0,74.3627,74.422,74.3034,74.3331,81860.0
2024-09-12 14:25:00,75.19,75.19,75.17,75.17,6000.0,74.3429,74.3429,74.3232,74.3232,6000.0
2024-09-12 14:30:00,75.17,75.24,74.93,75.04,29070.0,74.3232,74.3924,74.0859,74.1946,29070.0
2024-09-12 14:35:00,75.09,75.2,75.04,75.1,18120.0,74.2441,74.3528,74.1946,74.254,18120.0
2024-09-12 14:40:00,75.09,75.17,75.02,75.06,13830.0,74.2441,74.3232,74.1749,74.2144,13830.0
2024-09-12 14:45:00,75.06,75.14,75.02,75.03,19000.0,74.2144,74.2935,74.1749,74.1848,19000.0
2024-09-12 14:50:00,74.95,74.95,74.55,74.74,40470.0,74.1057,74.1057,73.7102,73.898,40470.0
2024-09-12 14:55:00,74.8,75.03,74.74,75.03,30190.0,73.9573,74.1848,73.898,74.1848,30190.0
2024-09-12 15:00:00,75.01,75.08,74.94,75.08,28470.0,74.165,74.2342,74.0958,74.2342,28470.0
2024-09-12 15:05:00,74.99,75.19,74.99,75.18,26370.0,74.1452,74.3429,74.1452,74.3331,26370.0
2024-09-12 15:10:00,75.16,75.17,74.9,74.9,23800.0,74.3133,74.3232,74.0562,74.0562,23800.0
2024-09-12 15:15:00,74.96,75.03,74.88,74.95,67920.0,74.1155,74.1848,74.0364,74.1057,67920.0
2024-09-12 15:20:00,74.95,74.95,74.78,74.92,21730.0,74.1057,74.1057,73.9376,74.076,21730.0
2024-09-12 15:25:00,74.95,74.95,74.78,74.92,27580.0,74.1057,74.1057,73.9376,74.076,27580.0
2024-09-12 15:30:00,74.86,74.92,74.75,74.82,67210.0,74.0167,74.076,73.9079,73.9771,67210.0
2024-09-12 15:35:00,74.86,74.9,74.78,74.87,28460.0,74.0167,74.0562,73.9376,74.0266,28460.0
2024-09-12 15:40:00,74.8,74.98,74.7,74.87,40800.0,73.9573,74.1353,73.8585,74.0266,40800.0
2024-09-12 15:45:00,74.85,74.85,74.68,74.71,56940.0,74.0068,74.0068,73.8387,73.8684,56940.0
2024-09-12 15:50:00,74.66,74.85,74.66,74.73,124810.0,73.8189,74.0068,73.8189,73.8881,124810.0
2024-09-12 15:55:00,74.73,74.86,74.72,74.81,265580.0,73.8881,74.0167,73.8782,73.9672,265580.0
2024-09-13 09:30:00,75.58,76.3,75.4,76.3,170300.0,74.7286,75.4404,74.5506,75.4404,170300.0
2024-09-13 09:35:00,76.25,76.64,76.1,76.45,61520.0,75.391,75.7766,75.2427,75.5888,61520.0
2024-09-13 09:40:00,76.32,76.75,76.14,76.63,73640.0,75.4602,75.8854,75.2822,75.7667,73640.0
2024-09-13 09:45:00,76.63,76.63,76.35,76.4,81050.0,75.7667,75.7667,75.4899,75.5393,81050.0
2024-09-13 09:50:00,76.38,76.71,76.38,76.54,43990.0,75.5195,75.8458,75.5195,75.6777,43990.0
2024-09-13 09:55:00,76.75,76.75,76.5,76.61,51940.0,75.8854,75.8854,75.6382,75.747,51940.0
2024-09-13 10:00:00,76.72,77.14,76.3,76.65,100860.0,75.8557,76.271,75.4404,75.7865,100860.0
2024-09-13 10:05:00,76.66,77.0,76.65,77.0,52970.0,75.7964,76.1326,75.7865,76.1326,52970.0
2024-09-13 10:10:00,77.0,77.08,76.76,76.88,63720.0,76.1326,76.2117,75.8953,76.0139,63720.0
2024-09-13 10:15:00,76.92,77.26,76.92,77.05,67370.0,76.0535,76.3896,76.0535,76.182,67370.0
2024-09-13 10:20:00,77.05,77.15,76.93,77.15,62930.0,76.182,76.2809,76.0633,76.2809,62930.0
2024-09-13 10:25:00,77.06,77.06,76.62,76.64,22940.0,76.1919,76.1919,75.7568,75.7766,22940.0
2024-09-13 10:30:00,76.57,76.57,76.22,76.43,72900.0,75.7074,75.7074,75.3613,75.569,72900.0
2024-09-13 10:35:00,76.34,76.64,76.34,76.64,14340.0,75.48,75.7766,75.48,75.7766,14340.0
2024-09-13 10:40:00,76.8,76.81,76.64,76.81,23680.0,75.9348,75.9447,75.7766,75.9447,23680.0
2024-09-13 10:45:00,76.91,76.98,76.63,76.79,20680.0,76.0436,76.1128,75.7667,75.9249,20680.0
2024-09-13 10:50:00,76.65,76.7,76.55,76.61,19310.0,75.7865,75.8359,75.6876,75.747,19310.0
2024-09-13 10:55:00,76.72,76.85,76.68,76.83,16940.0,75.8557,75.9842,75.8162,75.9645,16940.0
2024-09-13 11:00:00,76.8,77.06,76.76,77.06,22120.0,75.9348,76.1919,75.8953,76.1919,22120.0
2024-09-13 11:05:00,76.96,77.0,76.8,76.98,22800.0,76.093,76.1326,75.9348,76.1128,22800.0
2024-09-13 11:10:00,76.9,77.12,76.81,76.97,21480.0,76.0337,76.2512,75.9447,76.1029,21480.0
2024-09-13 11:15:00,76.95,76.98,76.87,76.87,10500.0,76.0831,76.1128,76.004,76.004,10500.0
2024-09-13 11:20:00,76.96,76.96,76.83,76.83,12340.0,76.093,76.093,75.9645,75.9645,12340.0
2024-09-13 11:25:00,76.93,76.95,76.84,76.91,19010.0,76.0633,76.0831,75.9744,76.0436,19010.0
2024-09-13 11:30:00,76.85,76.98,76.85,76.97,7310.0,75.9842,76.1128,75.9842,76.1029,7310.0
2024-09-13 11:35:00,76.99,76.99,76.88,76.91,12890.0,76.1227,76.1227,76.0139,76.0436,12890.0
2024-09-13 11:40:00,76.92,77.02,76.91,77.01,11940.0,76.0535,76.1523,76.0436,76.1424,11940.0
2024-09-13 11:45:00,77.04,77.05,76.95,76.95,12850.0,76.1721,76.182,76.0831,76.0831,12850.0
2024-09-13 11:50:00,76.95,76.95,76.91,76.92,11300.0,76.0831,76.0831,76.0436,76.0535,11300.0
2024-09-13 11:55:00,77.05,77.1,76.98,77.03,32650.0,76.182,76.2314,76.1128,76.1622,32650.0
2024-09-13 12:00:00,77.1,77.13,77.06,77.1,28800.0,76.2314,76.2611,76.1919,76.2314,28800.0
2024-09-13 12:05:00,77.13,77.13,76.94,76.97,18830.0,76.2611,76.2611,76.0732,76.1029,18830.0
2024-09-13 12:10:00,76.89,77.03,76.84,76.84,25490.0,76.0238,76.1622,75.9744,75.9744,25490.0
2024-09-13 12:15:00,76.9,76.9,76.8,76.8,34570.0,76.0337,76.0337,75.9348,75.9348,34570.0
2024-09-13 12:20:00,76.8,76.96,76.8,76.96,24390.0,75.9348,76.093,75.9348,76.093,24390.0
2024-09-13 12:25:00,76.92,76.92,76.78,76.9,20780.0,76.0535,76.0535,75.915,76.0337,20780.0
2024-09-13 12:30:00,76.93,76.97,76.9,76.92,24400.0,76.0633,76.1029,76.0337,76.0535,24400.0
2024-09-13 12:35:00,76.87,76.94,76.83,76.86,9430.0,76.004,76.0732,75.9645,75.9941,9430.0
2024-09-13 12:40:00,76.86,76.86,76.81,76.81,4190.0,75.9941,75.9941,75.9447,75.9447,4190.0
2024-09-13 12:45:00,76.77,76.77,76.7,76.75,11660.0,75.9051,75.9051,75.8359,75.8854,11660.0
2024-09-13 12:50:00,76.87,76.87,76.87,76.87,1100.0,76.004,76.004,76.004,76.004,1100.0
2024-09-13 12:55:00,76.92,76.98,76.92,76.98,3000.0,76.0535,76.1128,76.0535,76.1128,3000.0
2024-09-13 13:00:00,77.03,77.11,76.94,76.94,19920.0,76.1622,76.2413,76.0732,76.0732,19920.0
2024-09-13 13:05:00,76.97,77.03,76.97,77.0,14080.0,76.1029,76.1622,76.1029,76.1326,14080.0
2024-09-13 13:10:00,76.94,76.98,76.88,76.92,19300.0,76.0732,76.1128,76.0139,76.0535,19300.0
2024-09-13 13:15:00,76.98,76.99,76.98,76.99,6260.0,76.1128,76.1227,76.1128,76.1227,6260.0
2024-09-13 13:20:00,76.95,77.04,76.94,77.04,14730.0,76.0831,76.1721,76.0732,76.1721,14730.0
2024-09-13 13:25:00,76.94,76.98,76.92,76.98,8900.0,76.0732,76.1128,76.0535,76.1128,8900.0
2024-09-13 13:30:00,77.11,77.11,76.93,76.97,12820.0,76.2413,76.2413,76.0633,76.1029,12820.0
2024-09-13 13:35:00,76.95,76.99,76.8,76.93,20260.0,76.0831,76.1227,75.9348,76.0633,20260.0
2024-09-13 13:40:00,76.99,76.99,76.92,76.99,19730.0,76.1227,76.1227,76.0535,76.1227,19730.0
2024-09-13 13:45:00,77.0,77.1,77.0,77.01,23090.0,76.1326,76.2314,76.1326,76.1424,23090.0
2024-09-13 13:50:00,77.05,77.12,77.05,77.12,9000.0,76.182,76.2512,76.182,76.2512,9000.0
2024-09-13 13:55:00,77.0,77.03,76.96,76.99,28020.0,76.1326,76.1622,76.093,76.1227,28020.0
2024-09-13 14:00:00,76.88,76.98,76.7,76.94,9080.0,76.0139,76.1128,75.8359,76.0732,9080.0
2024-09-13 14:05:00,76.92,77.03,76.92,76.99,8090.0,76.0535,76.1622,76.0535,76.1227,8090.0
2024-09-13 14:10:00,76.99,76.99,76.75,76.84,7000.0,76.1227,76.1227,75.8854,75.9744,7000.0
2024-09-13 14:15:00,76.84,76.96,76.82,76.96,34940.0,75.9744,76.093,75.9546,76.093,34940.0
2024-09-13 14:20:00,76.91,76.91,76.85,76.85,6000.0,76.0436,76.0436,75.9842,75.9842,6000.0
2024-09-13 14:25:00,76.84,76.85,76.74,76.76,16490.0,75.9744,75.9842,75.8755,75.8953,16490.0
2024-09-13 14:30:00,76.78,76.81,76.71,76.81,8000.0,75.915,75.9447,75.8458,75.9447,8000.0
2024-09-13 14:35:00,76.68,76.85,76.68,76.85,17410.0,75.8162,75.9842,75.8162,75.9842,17410.0
2024-09-13 14:40:00,76.86,76.95,76.79,76.88,13970.0,75.9941,76.0831,75.9249,76.0139,13970.0
2024-09-13 14:45:00,76.9,76.9,76.78,76.78,22330.0,76.0337,76.0337,75.915,75.915,22330.0
2024-09-13 14:50:00,76.76,76.8,76.63,76.8,19890.0,75.8953,75.9348,75.7667,75.9348,19890.0
2024-09-13 14:55:00,76.75,76.8,76.72,76.77,11430.0,75.8854,75.9348,75.8557,75.9051,11430.0
2024-09-13 15:00:00,76.67,76.67,76.61,76.63,65350.0,75.8063,75.8063,75.747,75.7667,65350.0
2024-09-13 15:05:00,76.66,76.71,76.58,76.71,23800.0,75.7964,75.8458,75.7173,75.8458,23800.0
2024-09-13 15:10:00,76.78,76.92,76.77,76.92,25330.0,75.915,76.0535,75.9051,76.0535,25330.0
2024-09-13 15:15:00,76.88,76.9,76.73,76.88,39710.0,76.0139,76.0337,75.8656,76.0139,39710.0
2024-09-13 15:20:00,76.93,76.99,76.86,76.99,15590.0,76.0633,76.1227,75.9941,76.1227,15590.0
2024-09-13 15:25:00,77.04,77.07,76.88,77.0,88610.0,76.1721,76.2018,76.0139,76.1326,88610.0
2024-09-13 15:30:00,76.93,77.04,76.85,76.98,25820.0,76.0633,76.1721,75.9842,76.1128,25820.0
2024-09-13 15:35:00,76.93,76.98,76.79,76.88,182110.0,76.0633,76.1128,75.9249,76.0139,182110.0
2024-09-13 15:40:00,76.89,76.96,76.89,76.96,57640.0,76.0238,76.093,76.0238,76.093,57640.0
2024-09-13 15:45:00,76.98,77.06,76.95,77.04,38190.0,76.1128,76.1919,76.0831,76.1721,38190.0
2024-09-13 15:50:00,76.96,77.12,76.94,77.05,59420.0,76.093,76.2512,76.0732,76.182,59420.0
2024-09-13 15:55:00,77.0,77.08,76.82,77.0,157900.0,76.1326,76.2117,75.9546,76.1326,157900.0
2024-09-16 09:30:00,75.3,75.32,74.73,74.98,250150.0,74.4517,74.4715,73.8881,74.1353,250150.0
2024-09-16 09:35:00,74.8,75.5,74.56,75.04,159220.0,73.9573,74.6495,73.72,74.1946,159220.0
2024-09-16 09:40:00,75.04,75.25,74.84,74.91,117780.0,74.1946,74.4023,73.9969,74.0661,117780.0
2024-09-16 09:45:00,74.93,75.24,74.79,75.13,70260.0,74.0859,74.3924,73.9475,74.2836,70260.0
2024-09-16 09:50:00,75.24,75.34,74.99,75.34,60300.0,74.3924,74.4913,74.1452,74.4913,60300.0
2024-09-16 09:55:00,75.38,75.66,75.38,75.52,54600.0,74.5308,74.8077,74.5308,74.6692,54600.0
2024-09-16 10:00:00,75.52,75.81,75.5,75.81,60560.0,74.6692,74.956,74.6495,74.956,60560.0
2024-09-16 10:05:00,75.8,76.07,75.67,75.73,139290.0,74.9461,75.213,74.8175,74.8769,139290.0
2024-09-16 10:10:00,75.77,76.0,75.75,75.98,88150.0,74.9164,75.1438,74.8966,75.124,88150.0
2024-09-16 10:15:00,76.01,76.01,75.8,75.87,14420.0,75.1537,75.1537,74.9461,75.0153,14420.0
2024-09-16 10:20:00,75.82,75.98,75.61,75.65,39750.0,74.9659,75.124,74.7582,74.7978,39750.0
2024-09-16 10:25:00,75.64,75.64,75.32,75.51,272510.0,74.7879,74.7879,74.4715,74.6593,272510.0
2024-09-16 10:30:00,75.51,75.51,74.8,74.92,51480.0,74.6593,74.6593,73.9573,74.076,51480.0
2024-09-16 10:35:00,74.92,75.16,74.92,75.14,85520.0,74.076,74.3133,74.076,74.2935,85520.0
2024-09-16 10:40:00,75.07,75.55,74.96,75.4,33580.0,74.2243,74.6989,74.1155,74.5506,33580.0
2024-09-16 10:45:00,75.3,75.42,75.12,75.37,35750.0,74.4517,74.5704,74.2737,74.5209,35750.0
2024-09-16 10:50:00,75.39,75.6,75.39,75.6,27080.0,74.5407,74.7483,74.5407,74.7483,27080.0
2024-09-16 10:55:00,75.57,75.57,75.4,75.4,18000.0,74.7187,74.7187,74.5506,74.5506,18000.0
2024-09-16 11:00:00,75.4,75.44,75.29,75.29,12210.0,74.5506,74.5901,74.4418,74.4418,12210.0
2024-09-16 11:05:00,75.27,75.39,75.25,75.39,57870.0,74.422,74.5407,74.4023,74.5407,57870.0
2024-09-16 11:10:00,75.4,75.64,75.35,75.62,84450.0,74.5506,74.7879,74.5011,74.7681,84450.0
2024-09-16 11:15:00,75.5,75.76,75.5,75.69,16350.0,74.6495,74.9065,74.6495,74.8373,16350.0
2024-09-16 11:20:00,75.74,75.8,75.7,75.7,43370.0,74.8868,74.9461,74.8472,74.8472,43370.0
2024-09-16 11:25:00,75.72,75.82,75.5,75.56,72810.0,74.867,74.9659,74.6495,74.7088,72810.0
2024-09-16 11:30:00,75.5,75.51,75.49,75.5,5130.0,74.6495,74.6593,74.6396,74.6495,5130.0
2024-09-16 11:35:00,75.39,75.39,74.94,74.95,120490.0,74.5407,74.5407,74.0958,74.1057,120490.0
2024-09-16 11:40:00,75.0,75.09,74.96,75.03,19090.0,74.1551,74.2441,74.1155,74.1848,19090.0
2024-09-16 11:45:00,74.95,75.11,74.88,75.02,36660.0,74.1057,74.2639,74.0364,74.1749,36660.0
2024-09-16 11:50:00,75.08,75.1,74.8,75.01,51320.0,74.2342,74.254,73.9573,74.165,51320.0
2024-09-16 11:55:00,75.0,75.05,74.91,75.0,28840.0,74.1551,74.2045,74.0661,74.1551,28840.0
2024-09-16 12:00:00,74.92,75.02,74.76,74.97,86570.0,74.076,74.1749,73.9178,74.1254,86570.0
2024-09-16 12:05:00,74.91,75.02,74.91,74.99,21920.0,74.0661,74.1749,74.0661,74.1452,21920.0
2024-09-16 12:10:00,75.06,75.06,74.7,74.75,12500.0,74.2144,74.2144,73.8585,73.9079,12500.0
2024-09-16 12:15:00,74.84,74.89,74.5,74.72,156210.0,73.9969,74.0463,73.6607,73.8782,156210.0
2024-09-16 12:20:00,74.75,74.79,74.58,74.58,11550.0,73.9079,73.9475,73.7398,73.7398,11550.0
2024-09-16 12:25:00,74.84,75.11,74.84,75.08,26080.0,73.9969,74.2639,73.9969,74.2342,26080.0
2024-09-16 12:30:00,75.08,75.09,74.86,74.92,27280.0,74.2342,74.2441,74.0167,74.076,27280.0
2024-09-16 12:35:00,75.04,75.04,74.97,74.97,9240.0,74.1946,74.1946,74.1254,74.1254,9240.0
2024-09-16 12:40:00,74.92,75.09,74.84,74.88,72420.0,74.076,74.2441,73.9969,74.0364,72420.0
2024-09-16 12:45:00,74.93,75.02,74.93,75.02,4500.0,74.0859,74.1749,74.0859,74.1749,4500.0
2024-09-16 12:50:00,74.89,75.11,74.89,75.06,17480.0,74.0463,74.2639,74.0463,74.2144,17480.0
2024-09-16 12:55:00,74.99,75.21,74.95,75.14,27740.0,74.1452,74.3627,74.1057,74.2935,27740.0
2024-09-16 13:00:00,75.15,75.15,74.97,75.04,17810.0,74.3034,74.3034,74.1254,74.1946,17810.0
2024-09-16 13:05:00,75.08,75.16,74.96,75.04,17950.0,74.2342,74.3133,74.1155,74.1946,17950.0
2024-09-16 13:10:00,75.04,75.09,74.95,75.05,27510.0,74.1946,74.2441,74.1057,74.2045,27510.0
2024-09-16 13:15:00,75.05,75.06,74.96,75.03,23620.0,74.2045,74.2144,74.1155,74.1848,23620.0
2024-09-16 13:20:00,75.03,75.14,75.0,75.12,42750.0,74.1848,74.2935,74.1551,74.2737,42750.0
2024-09-16 13:25:00,75.23,75.3,75.15,75.3,24820.0,74.3825,74.4517,74.3034,74.4517,24820.0
2024-09-16 13:30:00,75.19,75.35,75.19,75.35,5150.0,74.3429,74.5011,74.3429,74.5011,5150.0
2024-09-16 13:35:00,75.39,75.5,75.28,75.5,73520.0,74.5407,74.6495,74.4319,74.6495,73520.0
2024-09-16 13:40:00,75.5,75.62,75.48,75.61,35180.0,74.6495,74.7681,74.6297,74.7582,35180.0
2024-09-16 13:45:00,75.68,75.68,75.49,75.55,37250.0,74.8274,74.8274,74.6396,74.6989,37250.0
2024-09-16 13:50:00,75.55,75.6,75.49,75.52,56410.0,74.6989,74.7483,74.6396,74.6692,56410.0
2024-09-16 13:55:00,75.5,75.55,75.45,75.52,32580.0,74.6495,74.6989,74.6,74.6692,32580.0
2024-09-16 14:00:00,75.45,75.46,75.36,75.36,10760.0,74.6,74.6099,74.511,74.511,10760.0
2024-09-16 14:05:00,75.34,75.36,75.22,75.33,51130.0,74.4913,74.511,74.3726,74.4814,51130.0
2024-09-16 14:10:00,75.31,75.49,75.28,75.48,83200.0,74.4616,74.6396,74.4319,74.6297,83200.0
2024-09-16 14:15:00,75.53,75.57,75.25,75.25,17270.0,74.6791,74.7187,74.4023,74.4023,17270.0
2024-09-16 14:20:00,75.26,75.4,75.26,75.38,15510.0,74.4122,74.5506,74.4122,74.5308,15510.0
2024-09-16 14:25:00,75.5,75.5,75.5,75.5,1000.0,74.6495,74.6495,74.6495,74.6495,1000.0
2024-09-16 14:30:00,75.53,75.55,75.39,75.39,21020.0,74.6791,74.6989,74.5407,74.5407,21020.0
2024-09-16 14:35:00,75.39,75.59,75.39,75.58,7140.0,74.5407,74.7384,74.5407,74.7286,7140.0
2024-09-16 14:40:00,75.53,75.58,75.43,75.47,21500.0,74.6791,74.7286,74.5802,74.6198,21500.0
2024-09-16 14:45:00,75.43,75.6,75.43,75.6,18860.0,74.5802,74.7483,74.5802,74.7483,18860.0
2024-09-16 14:50:00,75.67,75.7,75.57,75.57,13110.0,74.8175,74.8472,74.7187,74.7187,13110.0
2024-09-16 14:55:00,75.67,75.8,75.62,75.8,17980.0,74.8175,74.9461,74.7681,74.9461,17980.0
2024-09-16 15:00:00,75.82,75.88,75.76,75.83,23880.0,74.9659,75.0252,74.9065,74.9757,23880.0
2024-09-16 15:05:00,75.83,75.91,75.82,75.82,29090.0,74.9757,75.0548,74.9659,74.9659,29090.0
2024-09-16 15:10:00,75.82,75.82,75.65,75.69,16780.0,74.9659,74.9659,74.7978,74.8373,16780.0
2024-09-16 15:15:00,75.67,75.7,75.53,75.63,32130.0,74.8175,74.8472,74.6791,74.778,32130.0
2024-09-16 15:20:00,75.64,75.7,75.6,75.7,22260.0,74.7879,74.8472,74.7483,74.8472,22260.0
2024-09-16 15:25:00,75.7,75.72,75.58,75.58,29050.0,74.8472,74.867,74.7286,74.7286,29050.0
2024-09-16 15:30:00,75.5,75.65,75.5,75.65,34470.0,74.6495,74.7978,74.6495,74.7978,34470.0
2024-09-16 15:35:00,75.7,75.73,75.46,75.73,39440.0,74.8472,74.8769,74.6099,74.8769,39440.0
2024-09-16 15:40:00,75.68,75.92,75.67,75.92,45880.0,74.8274,75.0647,74.8175,75.0647,45880.0
2024-09-16 15:45:00,75.89,75.92,75.75,75.8,26890.0,75.0351,75.0647,74.8966,74.9461,26890.0
2024-09-16 15:50:00,75.81,75.87,75.67,75.73,44470.0,74.956,75.0153,74.8175,74.8769,44470.0
2024-09-16 15:55:00,75.8,75.89,75.74,75.85,154170.0,74.9461,75.0351,74.8868,74.9955,154170.0
2024-09-17 09:30:00,77.26,77.3,76.36,76.36,207080.0,76.619,76.6587,75.7265,75.7265,207080.0
2024-09-17 09:35:00,76.34,76.39,75.86,76.29,222680.0,75.7066,75.7562,75.2306,75.657,222680.0
2024-09-17 09:40:00,76.27,76.35,76.04,76.17,51740.0,75.6372,75.7165,75.4091,75.538,51740.0
2024-09-17 09:45:00,76.26,76.26,75.85,75.85,43120.0,75.6273,75.6273,75.2207,75.2207,43120.0
2024-09-17 09:50:00,75.85,76.14,75.7,75.82,115640.0,75.2207,75.5083,75.0719,75.1909,115640.0
2024-09-17 09:55:00,75.88,76.13,75.88,76.01,82560.0,75.2504,75.4984,75.2504,75.3794,82560.0
2024-09-17 10:00:00,76.11,76.49,76.01,76.49,37900.0,75.4785,75.8554,75.3794,75.8554,37900.0
2024-09-17 10:05:00,76.49,76.62,76.38,76.62,68370.0,75.8554,75.9843,75.7463,75.9843,68370.0
2024-09-17 10:10:00,76.41,76.74,76.41,76.52,44520.0,75.776,76.1033,75.776,75.8851,44520.0
2024-09-17 10:15:00,76.54,76.6,76.46,76.46,62580.0,75.905,75.9645,75.8256,75.8256,62580.0
2024-09-17 10:20:00,76.47,76.54,76.34,76.54,29150.0,75.8355,75.905,75.7066,75.905,29150.0
2024-09-17 10:25:00,76.61,76.81,76.6,76.79,25360.0,75.9744,76.1727,75.9645,76.1529,25360.0
2024-09-17 10:30:00,76.8,76.82,76.66,76.72,11520.0,76.1628,76.1826,76.024,76.0835,11520.0
2024-09-17 10:35:00,76.79,76.97,76.69,76.97,12870.0,76.1529,76.3314,76.0537,76.3314,12870.0
2024-09-17 10:40:00,76.91,77.1,76.91,77.1,50170.0,76.2719,76.4603,76.2719,76.4603,50170.0
2024-09-17 10:45:00,77.2,77.4,77.14,77.37,77760.0,76.5595,76.7578,76.5,76.7281,77760.0
2024-09-17 10:50:00,77.3,77.34,77.09,77.21,32800.0,76.6587,76.6983,76.4504,76.5694,32800.0
2024-09-17 10:55:00,77.22,77.33,76.77,76.95,53920.0,76.5793,76.6884,76.1331,76.3116,53920.0
2024-09-17 11:00:00,77.03,77.07,76.9,76.91,14040.0,76.3909,76.4306,76.262,76.2719,14040.0
2024-09-17 11:05:00,76.92,77.16,76.92,77.07,23830.0,76.2818,76.5198,76.2818,76.4306,23830.0
2024-09-17 11:10:00,77.14,77.25,77.08,77.25,23720.0,76.5,76.6091,76.4405,76.6091,23720.0
2024-09-17 11:15:00,77.25,77.46,77.25,77.43,69720.0,76.6091,76.8173,76.6091,76.7876,69720.0
2024-09-17 11:20:00,77.39,77.39,77.11,77.28,37430.0,76.7479,76.7479,76.4702,76.6388,37430.0
2024-09-17 11:25:00,77.32,77.38,77.13,77.13,40310.0,76.6785,76.738,76.4901,76.4901,40310.0
2024-09-17 11:30:00,77.16,77.16,77.05,77.09,23030.0,76.5198,76.5198,76.4107,76.4504,23030.0
2024-09-17 11:35:00,77.09,77.28,77.09,77.19,28310.0,76.4504,76.6388,76.4504,76.5496,28310.0
2024-09-17 11:40:00,77.11,77.31,77.07,77.27,13500.0,76.4702,76.6686,76.4306,76.6289,13500.0
2024-09-17 11:45:00,77.32,77.42,77.31,77.37,35760.0,76.6785,76.7777,76.6686,76.7281,35760.0
2024-09-17 11:50:00,77.35,77.59,77.35,77.58,89170.0,76.7082,76.9462,76.7082,76.9363,89170.0
2024-09-17 11:55:00,77.45,77.5,77.33,77.5,27930.0,76.8074,76.857,76.6884,76.857,27930.0
2024-09-17 12:00:00,77.45,77.6,77.44,77.48,51210.0,76.8074,76.9562,76.7975,76.8372,51210.0
2024-09-17 12:05:00,77.48,77.5,77.21,77.27,24340.0,76.8372,76.857,76.5694,76.6289,24340.0
2024-09-17 12:10:00,77.2,77.26,77.1,77.23,23790.0,76.5595,76.619,76.4603,76.5892,23790.0
2024-09-17 12:15:00,77.18,77.18,76.92,76.92,54160.0,76.5396,76.5396,76.2818,76.2818,54160.0
2024-09-17 12:20:00,76.95,76.95,76.39,76.51,108260.0,76.3116,76.3116,75.7562,75.8752,108260.0
2024-09-17 12:25:00,76.53,76.74,76.47,76.74,33580.0,75.895,76.1033,75.8355,76.1033,33580.0
2024-09-17 12:30:00,76.64,76.69,76.49,76.63,42870.0,76.0041,76.0537,75.8554,75.9942,42870.0
2024-09-17 12:35:00,76.66,76.66,76.39,76.39,9750.0,76.024,76.024,75.7562,75.7562,9750.0
2024-09-17 12:40:00,76.5,76.56,76.14,76.17,32810.0,75.8653,75.9248,75.5083,75.538,32810.0
2024-09-17 12:45:00,76.25,76.34,76.0,76.01,24280.0,75.6174,75.7066,75.3694,75.3794,24280.0
2024-09-17 12:50:00,76.0,76.1,75.84,76.1,21970.0,75.3694,75.4686,75.2108,75.4686,21970.0
2024-09-17 12:55:00,75.99,76.16,75.76,75.88,35020.0,75.3595,75.5281,75.1314,75.2504,35020.0
2024-09-17 13:00:00,75.98,76.11,75.89,75.89,26150.0,75.3496,75.4785,75.2604,75.2604,26150.0
2024-09-17 13:05:00,75.95,76.13,75.94,76.02,114260.0,75.3199,75.4984,75.3099,75.3893,114260.0
2024-09-17 13:10:00,76.15,76.15,75.9,76.07,46890.0,75.5182,75.5182,75.2703,75.4389,46890.0
2024-09-17 13:15:00,76.06,76.28,76.06,76.24,7990.0,75.4289,75.6471,75.4289,75.6074,7990.0
2024-09-17 13:20:00,76.39,76.48,76.35,76.48,15370.0,75.7562,75.8455,75.7165,75.8455,15370.0
2024-09-17 13:25:00,76.48,76.54,76.41,76.48,13610.0,75.8455,75.905,75.776,75.8455,13610.0
2024-09-17 13:30:00,76.53,76.56,76.39,76.39,12270.0,75.895,75.9248,75.7562,75.7562,12270.0
2024-09-17 13:35:00,76.39,76.42,76.32,76.38,6160.0,75.7562,75.786,75.6868,75.7463,6160.0
2024-09-17 13:40:00,76.28,76.28,76.03,76.03,11120.0,75.6471,75.6471,75.3992,75.3992,11120.0
2024-09-17 13:45:00,76.0,76.18,75.84,76.17,16420.0,75.3694,75.5479,75.2108,75.538,16420.0
2024-09-17 13:50:00,76.22,76.38,76.2,76.36,13910.0,75.5876,75.7463,75.5678,75.7265,13910.0
2024-09-17 13:55:00,76.3,76.36,76.3,76.31,6980.0,75.667,75.7265,75.667,75.6769,6980.0
2024-09-17 14:00:00,76.31,76.39,76.22,76.39,18400.0,75.6769,75.7562,75.5876,75.7562,18400.0
2024-09-17 14:05:00,76.31,76.49,76.31,76.36,21130.0,75.6769,75.8554,75.6769,75.7265,21130.0
2024-09-17 14:10:00,76.34,76.41,76.28,76.28,15220.0,75.7066,75.776,75.6471,75.6471,15220.0
2024-09-17 14:15:00,76.3,76.37,76.27,76.27,6070.0,75.667,75.7364,75.6372,75.6372,6070.0
2024-09-17 14:20:00,76.22,76.41,76.22,76.41,7850.0,75.5876,75.776,75.5876,75.776,7850.0
2024-09-17 14:25:00,76.5,76.51,76.33,76.35,27140.0,75.8653,75.8752,75.6967,75.7165,27140.0
2024-09-17 14:30:00,76.26,76.4,76.26,76.32,11880.0,75.6273,75.7661,75.6273,75.6868,11880.0
2024-09-17 14:35:00,76.36,76.46,76.3,76.32,59410.0,75.7265,75.8256,75.667,75.6868,59410.0
2024-09-17 14:40:00,76.34,76.4,76.3,76.4,14970.0,75.7066,75.7661,75.667,75.7661,14970.0
2024-09-17 14:45:00,76.33,76.35,76.16,76.16,16560.0,75.6967,75.7165,75.5281,75.5281,16560.0
2024-09-17 14:50:00,76.17,76.18,76.11,76.18,12190.0,75.538,75.5479,75.4785,75.5479,12190.0
2024-09-17 14:55:00,76.3,76.35,76.27,76.32,13730.0,75.667,75.7165,75.6372,75.6868,13730.0
2024-09-17 15:00:00,76.44,76.59,76.39,76.48,20520.0,75.8058,75.9545,75.7562,75.8455,20520.0
2024-09-17 15:05:00,76.4,76.45,76.36,76.45,14820.0,75.7661,75.8157,75.7265,75.8157,14820.0
2024-09-17 15:10:00,76.5,76.56,76.46,76.49,33350.0,75.8653,75.9248,75.8256,75.8554,33350.0
2024-09-17 15:15:00,76.5,76.55,76.36,76.4,17090.0,75.8653,75.9149,75.7265,75.7661,17090.0
2024-09-17 15:20:00,76.39,76.39,76.19,76.28,20030.0,75.7562,75.7562,75.5579,75.6471,20030.0
2024-09-17 15:25:00,76.29,76.37,76.29,76.37,30000.0,75.657,75.7364,75.657,75.7364,30000.0
2024-09-17 15:30:00,76.39,76.48,76.34,76.45,32260.0,75.7562,75.8455,75.7066,75.8157,32260.0
2024-09-17 15:35:00,76.44,76.54,76.38,76.54,34500.0,75.8058,75.905,75.7463,75.905,34500.0
2024-09-17 15:40:00,76.53,76.56,76.43,76.49,29950.0,75.895,75.9248,75.7959,75.8554,29950.0
2024-09-17 15:45:00,76.47,76.69,76.45,76.66,54920.0,75.8355,76.0537,75.8157,76.024,54920.0
2024-09-17 15:50:00,76.66,76.84,76.55,76.76,78950.0,76.024,76.2025,75.9149,76.1231,78950.0
2024-09-17 15:55:00,76.71,76.71,76.49,76.63,182430.0,76.0735,76.0735,75.8554,75.9942,182430.0
2024-09-18 09:30:00,77.97,77.97,77.15,77.26,145980.0,77.3231,77.3231,76.5099,76.619,145980.0
2024-09-18 09:35:00,77.31,77.31,76.89,77.0,52460.0,76.6686,76.6686,76.2521,76.3611,52460.0
2024-09-18 09:40:00,77.01,77.38,77.01,77.34,33140.0,76.3711,76.738,76.3711,76.6983,33140.0
2024-09-18 09:45:00,77.15,77.23,77.11,77.14,22700.0,76.5099,76.5892,76.4702,76.5,22700.0
2024-09-18 09:50:00,77.08,77.48,77.08,77.33,43510.0,76.4405,76.8372,76.4405,76.6884,43510.0
2024-09-18 09:55:00,77.25,77.36,77.17,77.28,29050.0,76.6091,76.7182,76.5297,76.6388,29050.0
2024-09-18 10:00:00,77.13,77.14,76.88,76.93,66350.0,76.4901,76.5,76.2421,76.2917,66350.0
2024-09-18 10:05:00,76.99,76.99,76.67,76.75,42150.0,76.3512,76.3512,76.0339,76.1132,42150.0
2024-09-18 10:10:00,76.87,76.9,76.69,76.81,16860.0,76.2322,76.262,76.0537,76.1727,16860.0
2024-09-18 10:15:00,76.85,77.0,76.85,76.87,48490.0,76.2124,76.3611,76.2124,76.2322,48490.0
2024-09-18 10:20:00,76.83,76.93,76.83,76.85,6000.0,76.1926,76.2917,76.1926,76.2124,6000.0
2024-09-18 10:25:00,76.91,77.13,76.77,77.13,16650.0,76.2719,76.4901,76.1331,76.4901,16650.0
2024-09-18 10:30:00,77.13,77.21,76.93,77.02,40180.0,76.4901,76.5694,76.2917,76.381,40180.0
2024-09-18 10:35:00,77.0,77.1,76.99,77.08,89300.0,76.3611,76.4603,76.3512,76.4405,89300.0
2024-09-18 10:40:00,77.2,77.2,77.2,77.2,1000.0,76.5595,76.5595,76.5595,76.5595,1000.0
2024-09-18 10:45:00,77.25,77.31,77.22,77.22,22230.0,76.6091,76.6686,76.5793,76.5793,22230.0
2024-09-18 10:50:00,77.2,77.23,77.02,77.21,24550.0,76.5595,76.5892,76.381,76.5694,24550.0
2024-09-18 10:55:00,77.11,77.11,76.98,77.07,16000.0,76.4702,76.4702,76.3413,76.4306,16000.0
2024-09-18 11:00:00,77.14,77.26,77.14,77.15,14970.0,76.5,76.619,76.5,76.5099,14970.0
2024-09-18 11:05:00,77.21,77.28,77.05,77.06,11400.0,76.5694,76.6388,76.4107,76.4206,11400.0
2024-09-18 11:10:00,76.96,76.97,76.85,76.95,11600.0,76.3215,76.3314,76.2124,76.3116,11600.0
2024-09-18 11:15:00,76.99,76.99,76.86,76.86,6380.0,76.3512,76.3512,76.2223,76.2223,6380.0
2024-09-18 11:20:00,76.86,76.86,76.75,76.75,19930.0,76.2223,76.2223,76.1132,76.1132,19930.0
2024-09-18 11:25:00,76.8,76.94,76.8,76.92,25390.0,76.1628,76.3016,76.1628,76.2818,25390.0
2024-09-18 11:30:00,76.87,76.88,76.67,76.68,24900.0,76.2322,76.2421,76.0339,76.0438,24900.0
2024-09-18 11:35:00,76.67,76.77,76.67,76.7,22000.0,76.0339,76.1331,76.0339,76.0636,22000.0
2024-09-18 11:40:00,76.62,76.62,76.44,76.44,15510.0,75.9843,75.9843,75.8058,75.8058,15510.0
2024-09-18 11:45:00,76.43,76.47,76.06,76.32,62310.0,75.7959,75.8355,75.4289,75.6868,62310.0
2024-09-18 11:50:00,76.35,76.36,76.27,76.28,12550.0,75.7165,75.7265,75.6372,75.6471,12550.0
2024-09-18 11:55:00,76.35,76.46,76.21,76.23,28800.0,75.7165,75.8256,75.5777,75.5975,28800.0
2024-09-18 12:00:00,76.21,76.25,76.09,76.22,19000.0,75.5777,75.6174,75.4587,75.5876,19000.0
2024-09-18 12:05:00,76.18,76.26,76.18,76.18,3680.0,75.5479,75.6273,75.5479,75.5479,3680.0
2024-09-18 12:10:00,76.35,76.47,76.35,76.46,20180.0,75.7165,75.8355,75.7165,75.8256,20180.0
2024-09-18 12:15:00,76.41,76.45,76.41,76.44,14130.0,75.776,75.8157,75.776,75.8058,14130.0
2024-09-18 12:20:00,76.5,76.54,76.5,76.54,4950.0,75.8653,75.905,75.8653,75.905,4950.0
2024-09-18 12:25:00,76.53,76.59,76.53,76.59,6250.0,75.895,75.9545,75.895,75.9545,6250.0
2024-09-18 12:30:00,76.49,76.54,76.47,76.53,8290.0,75.8554,75.905,75.8355,75.895,8290.0
2024-09-18 12:35:00,76.48,76.54,76.48,76.54,28100.0,75.8455,75.905,75.8455,75.905,28100.0
2024-09-18 12:40:00,76.54,76.57,76.54,76.57,4000.0,75.905,75.9347,75.905,75.9347,4000.0
2024-09-18 12:45:00,76.54,76.62,76.54,76.56,10320.0,75.905,75.9843,75.905,75.9248,10320.0
2024-09-18 12:50:00,76.61,76.69,76.59,76.69,33620.0,75.9744,76.0537,75.9545,76.0537,33620.0
2024-09-18 12:55:00,76.69,76.84,76.69,76.84,8000.0,76.0537,76.2025,76.0537,76.2025,8000.0
2024-09-18 13:00:00,76.84,76.84,76.74,76.82,11800.0,76.2025,76.2025,76.1033,76.1826,11800.0
2024-09-18 13:05:00,76.8,76.8,76.68,76.68,9390.0,76.1628,76.1628,76.0438,76.0438,9390.0
2024-09-18 13:10:00,76.75,76.75,76.59,76.62,21680.0,76.1132,76.1132,75.9545,75.9843,21680.0
2024-09-18 13:15:00,76.64,76.64,76.43,76.57,25960.0,76.0041,76.0041,75.7959,75.9347,25960.0
2024-09-18 13:20:00,76.5,76.5,76.48,76.48,2000.0,75.8653,75.8653,75.8455,75.8455,2000.0
2024-09-18 13:25:00,76.5,76.53,76.49,76.53,6440.0,75.8653,75.895,75.8554,75.895,6440.0
2024-09-18 13:30:00,76.7,76.79,76.7,76.79,21010.0,76.0636,76.1529,76.0636,76.1529,21010.0
2024-09-18 13:35:00,76.78,76.78,76.57,76.58,11560.0,76.143,76.143,75.9347,75.9446,11560.0
2024-09-18 13:40:00,76.6,76.6,76.6,76.6,1440.0,75.9645,75.9645,75.9645,75.9645,1440.0
2024-09-18 13:45:00,76.69,76.7,76.49,76.49,33520.0,76.0537,76.0636,75.8554,75.8554,33520.0
2024-09-18 13:50:00,76.5,76.53,76.35,76.36,17780.0,75.8653,75.895,75.7165,75.7265,17780.0
2024-09-18 13:55:00,76.37,76.63,76.36,76.55,16800.0,75.7364,75.9942,75.7265,75.9149,16800.0
2024-09-18 14:00:00,76.39,78.0,76.39,77.31,117740.0,75.7562,77.3528,75.7562,76.6686,117740.0
2024-09-18 14:05:00,77.22,77.77,77.22,77.37,28280.0,76.5793,77.1248,76.5793,76.7281,28280.0
2024-09-18 14:10:00,77.34,77.34,76.61,76.85,56350.0,76.6983,76.6983,75.9744,76.2124,56350.0
2024-09-18 14:15:00,76.86,77.41,76.83,77.34,44590.0,76.2223,76.7677,76.1926,76.6983,44590.0
2024-09-18 14:20:00,77.44,77.5,77.24,77.38,27880.0,76.7975,76.857,76.5992,76.738,27880.0
2024-09-18 14:25:00,77.41,77.52,77.19,77.46,72670.0,76.7677,76.8768,76.5496,76.8173,72670.0
2024-09-18 14:30:00,77.5,77.98,77.5,77.97,46220.0,76.857,77.333,76.857,77.3231,46220.0
2024-09-18 14:35:00,77.85,77.85,77.29,77.73,41180.0,77.2041,77.2041,76.6487,77.0851,41180.0
2024-09-18 14:40:00,77.57,77.74,77.13,77.36,50750.0,76.9264,77.095,76.4901,76.7182,50750.0
2024-09-18 14:45:00,77.38,77.45,77.17,77.17,45460.0,76.738,76.8074,76.5297,76.5297,45460.0
2024-09-18 14:50:00,77.13,77.55,77.13,77.45,63670.0,76.4901,76.9066,76.4901,76.8074,63670.0
2024-09-18 14:55:00,77.31,77.58,77.01,77.22,60490.0,76.6686,76.9363,76.3711,76.5793,60490.0
2024-09-18 15:00:00,77.09,77.1,76.37,76.37,55840.0,76.4504,76.4603,75.7364,75.7364,55840.0
2024-09-18 15:05:00,76.37,76.37,75.88,76.07,49820.0,75.7364,75.7364,75.2504,75.4389,49820.0
2024-09-18 15:10:00,75.93,76.65,75.87,76.43,32280.0,75.3,76.014,75.2405,75.7959,32280.0
2024-09-18 15:15:00,76.4,76.53,76.19,76.45,50480.0,75.7661,75.895,75.5579,75.8157,50480.0
2024-09-18 15:20:00,76.37,76.37,75.88,76.17,65350.0,75.7364,75.7364,75.2504,75.538,65350.0
2024-09-18 15:25:00,76.35,76.69,76.35,76.52,44940.0,75.7165,76.0537,75.7165,75.8851,44940.0
2024-09-18 15:30:00,76.62,76.87,76.33,76.53,62260.0,75.9843,76.2322,75.6967,75.895,62260.0
2024-09-18 15:35:00,76.28,76.52,76.07,76.21,94870.0,75.6471,75.8851,75.4389,75.5777,94870.0
2024-09-18 15:40:00,76.1,76.23,75.97,75.97,47640.0,75.4686,75.5975,75.3397,75.3397,47640.0
2024-09-18 15:45:00,75.87,76.05,75.46,75.66,165430.0,75.2405,75.419,74.8339,75.0323,165430.0
2024-09-18 15:50:00,75.56,75.73,75.27,75.32,157940.0,74.9331,75.1017,74.6455,74.6951,157940.0
2024-09-18 15:55:00,75.49,75.61,75.37,75.59,303670.0,74.8637,74.9827,74.7447,74.9628,303670.0
2024-09-19 09:30:00,79.58,79.69,78.5,78.65,430920.0,78.9197,79.0288,77.8487,77.9975,430920.0
2024-09-19 09:35:00,78.65,79.1,78.4,78.97,224200.0,77.9975,78.4437,77.7495,78.3148,224200.0
2024-09-19 09:40:00,78.93,79.1,78.62,78.8,233580.0,78.2751,78.4437,77.9677,78.1462,233580.0
2024-09-19 09:45:00,78.86,78.95,78.69,78.7,91220.0,78.2057,78.295,78.0371,78.047,91220.0
2024-09-19 09:50:00,78.69,78.8,78.31,78.68,122440.0,78.0371,78.1462,77.6603,78.0272,122440.0
2024-09-19 09:55:00,78.71,79.0,78.71,78.85,196590.0,78.057,78.3445,78.057,78.1958,196590.0
2024-09-19 10:00:00,78.9,78.99,78.59,78.89,122660.0,78.2454,78.3346,77.938,78.2355,122660.0
2024-09-19 10:05:00,78.86,78.86,78.61,78.82,20700.0,78.2057,78.2057,77.9578,78.166,20700.0
2024-09-19 10:10:00,78.61,78.8,78.55,78.67,76330.0,77.9578,78.1462,77.8983,78.0173,76330.0
2024-09-19 10:15:00,78.57,78.83,78.57,78.7,113130.0,77.9181,78.176,77.9181,78.047,113130.0
2024-09-19 10:20:00,78.85,78.95,78.74,78.95,102810.0,78.1958,78.295,78.0867,78.295,102810.0
2024-09-19 10:25:00,78.87,79.2,78.87,79.2,97810.0,78.2156,78.5429,78.2156,78.5429,97810.0
2024-09-19 10:30:00,79.16,79.45,79.16,79.25,258630.0,78.5032,78.7908,78.5032,78.5925,258630.0
2024-09-19 10:35:00,79.29,79.58,79.22,79.38,192160.0,78.6321,78.9197,78.5627,78.7214,192160.0
2024-09-19 10:40:00,79.5,79.54,79.2,79.2,107740.0,78.8404,78.8801,78.5429,78.5429,107740.0
2024-09-19 10:45:00,79.13,79.13,78.79,79.0,44640.0,78.4735,78.4735,78.1363,78.3445,44640.0
2024-09-19 10:50:00,79.04,79.04,78.88,78.97,41730.0,78.3842,78.3842,78.2255,78.3148,41730.0
2024-09-19 10:55:00,78.92,79.03,78.88,79.03,44040.0,78.2652,78.3743,78.2255,78.3743,44040.0
2024-09-19 11:00:00,79.03,79.29,79.01,79.28,28000.0,78.3743,78.6321,78.3545,78.6222,28000.0
2024-09-19 11:05:00,79.24,79.32,79.21,79.23,21820.0,78.5826,78.6619,78.5528,78.5726,21820.0
2024-09-19 11:10:00,79.22,79.4,79.22,79.32,34930.0,78.5627,78.7412,78.5627,78.6619,34930.0
2024-09-19 11:15:00,79.25,79.5,79.24,79.49,65400.0,78.5925,78.8404,78.5826,78.8305,65400.0
2024-09-19 11:20:00,79.51,79.58,79.37,79.54,25230.0,78.8503,78.9197,78.7115,78.8801,25230.0
2024-09-19 11:25:00,79.56,79.56,79.38,79.42,60070.0,78.8999,78.8999,78.7214,78.7611,60070.0
2024-09-19 11:30:00,79.41,79.41,79.1,79.24,31640.0,78.7511,78.7511,78.4437,78.5826,31640.0
2024-09-19 11:35:00,79.3,79.35,79.13,79.22,36000.0,78.6421,78.6916,78.4735,78.5627,36000.0
2024-09-19 11:40:00,79.13,79.36,79.13,79.19,48250.0,78.4735,78.7016,78.4735,78.533,48250.0
2024-09-19 11:45:00,79.27,79.42,79.25,79.28,58090.0,78.6123,78.7611,78.5925,78.6222,58090.0
2024-09-19 11:50:00,79.26,79.32,79.01,79.17,20500.0,78.6024,78.6619,78.3545,78.5131,20500.0
2024-09-19 11:55:00,79.17,79.17,78.99,79.12,45930.0,78.5131,78.5131,78.3346,78.4636,45930.0
2024-09-19 12:00:00,79.16,79.43,79.09,79.34,26490.0,78.5032,78.771,78.4338,78.6817,26490.0
2024-09-19 12:05:00,79.33,79.4,79.26,79.4,22740.0,78.6718,78.7412,78.6024,78.7412,22740.0
2024-09-19 12:10:00,79.39,79.42,79.23,79.3,29440.0,78.7313,78.7611,78.5726,78.6421,29440.0
2024-09-19 12:15:00,79.4,79.62,79.4,79.62,37480.0,78.7412,78.9594,78.7412,78.9594,37480.0
2024-09-19 12:20:00,79.57,79.77,79.57,79.67,44980.0,78.9098,79.1082,78.9098,79.009,44980.0
2024-09-19 12:25:00,79.74,79.92,79.74,79.81,49890.0,79.0784,79.2569,79.0784,79.1478,49890.0
2024-09-19 12:30:00,79.81,79.92,79.79,79.88,87340.0,79.1478,79.2569,79.128,79.2172,87340.0
2024-09-19 12:35:00,79.91,79.97,79.9,79.9,16800.0,79.247,79.3065,79.2371,79.2371,16800.0
2024-09-19 12:40:00,79.9,79.92,79.82,79.82,37390.0,79.2371,79.2569,79.1577,79.1577,37390.0
2024-09-19 12:45:00,79.86,79.97,79.86,79.94,29400.0,79.1974,79.3065,79.1974,79.2768,29400.0
2024-09-19 12:50:00,79.84,79.93,79.83,79.89,30450.0,79.1776,79.2668,79.1677,79.2272,30450.0
2024-09-19 12:55:00,79.8,79.8,79.66,79.72,33370.0,79.1379,79.1379,78.9991,79.0586,33370.0
2024-09-19 13:00:00,79.8,79.82,79.68,79.82,45870.0,79.1379,79.1577,79.0189,79.1577,45870.0
2024-09-19 13:05:00,79.74,79.74,79.53,79.62,25030.0,79.0784,79.0784,78.8702,78.9594,25030.0
2024-09-19 13:10:00,79.68,79.72,79.6,79.69,10740.0,79.0189,79.0586,78.9396,79.0288,10740.0
2024-09-19 13:15:00,79.62,79.82,79.62,79.76,87180.0,78.9594,79.1577,78.9594,79.0982,87180.0
2024-09-19 13:20:00,79.74,79.79,79.6,79.67,21550.0,79.0784,79.128,78.9396,79.009,21550.0
2024-09-19 13:25:00,79.7,79.81,79.7,79.77,19460.0,79.0387,79.1478,79.0387,79.1082,19460.0
2024-09-19 13:30:00,79.82,79.83,79.71,79.75,27000.0,79.1577,79.1677,79.0487,79.0883,27000.0
2024-09-19 13:35:00,79.78,79.89,79.78,79.89,13300.0,79.1181,79.2272,79.1181,79.2272,13300.0
2024-09-19 13:40:00,79.9,80.03,79.87,80.03,59450.0,79.2371,79.366,79.2073,79.366,59450.0
2024-09-19 13:45:00,80.03,80.06,79.98,80.03,68580.0,79.366,79.3958,79.3164,79.366,68580.0
2024-09-19 13:50:00,79.99,80.01,79.9,80.01,60940.0,79.3263,79.3462,79.2371,79.3462,60940.0
2024-09-19 13:55:00,80.04,80.07,80.0,80.0,44960.0,79.3759,79.4057,79.3363,79.3363,44960.0
2024-09-19 14:00:00,80.0,80.02,79.98,80.0,47650.0,79.3363,79.3561,79.3164,79.3363,47650.0
2024-09-19 14:05:00,80.0,80.0,79.91,79.91,29000.0,79.3363,79.3363,79.247,79.247,29000.0
2024-09-19 14:10:00,79.86,79.88,79.8,79.88,23770.0,79.1974,79.2172,79.1379,79.2172,23770.0
2024-09-19 14:15:00,79.78,79.78,79.6,79.62,39260.0,79.1181,79.1181,78.9396,78.9594,39260.0
2024-09-19 14:20:00,79.63,79.82,79.63,79.81,54550.0,78.9693,79.1577,78.9693,79.1478,54550.0
2024-09-19 14:25:00,79.79,79.82,79.74,79.8,47860.0,79.128,79.1577,79.0784,79.1379,47860.0
2024-09-19 14:30:00,79.79,79.79,79.52,79.53,43940.0,79.128,79.128,78.8602,78.8702,43940.0
2024-09-19 14:35:00,79.46,79.53,79.38,79.5,51850.0,78.8007,78.8702,78.7214,78.8404,51850.0
2024-09-19 14:40:00,79.4,79.62,79.4,79.55,16100.0,78.7412,78.9594,78.7412,78.89,16100.0
2024-09-19 14:45:00,79.57,79.62,79.41,79.41,39420.0,78.9098,78.9594,78.7511,78.7511,39420.0
2024-09-19 14:50:00,79.3,79.44,79.17,79.31,89290.0,78.6421,78.7809,78.5131,78.652,89290.0
2024-09-19 14:55:00,79.31,79.42,79.25,79.42,141440.0,78.652,78.7611,78.5925,78.7611,141440.0
2024-09-19 15:00:00,79.48,79.51,79.27,79.37,36080.0,78.8206,78.8503,78.6123,78.7115,36080.0
2024-09-19 15:05:00,79.35,79.35,79.12,79.13,23890.0,78.6916,78.6916,78.4636,78.4735,23890.0
2024-09-19 15:10:00,79.17,79.17,78.91,78.91,90060.0,78.5131,78.5131,78.2553,78.2553,90060.0
2024-09-19 15:15:00,78.89,79.01,78.83,78.83,78640.0,78.2355,78.3545,78.176,78.176,78640.0
2024-09-19 15:20:00,78.86,79.04,78.79,79.01,99580.0,78.2057,78.3842,78.1363,78.3545,99580.0
2024-09-19 15:25:00,79.01,79.04,78.85,78.95,98180.0,78.3545,78.3842,78.1958,78.295,98180.0
2024-09-19 15:30:00,78.97,79.12,78.86,79.12,72890.0,78.3148,78.4636,78.2057,78.4636,72890.0
2024-09-19 15:35:00,79.19,79.3,79.15,79.3,91440.0,78.533,78.6421,78.4933,78.6421,91440.0
2024-09-19 15:40:00,79.33,79.4,79.21,79.26,75580.0,78.6718,78.7412,78.5528,78.6024,75580.0
2024-09-19 15:45:00,79.24,79.54,79.24,79.54,71900.0,78.5826,78.8801,78.5826,78.8801,71900.0
2024-09-19 15:50:00,79.53,79.53,78.93,79.11,123050.0,78.8702,78.8702,78.2751,78.4536,123050.0
2024-09-19 15:55:00,79.03,79.07,78.77,78.92,516190.0,78.3743,78.414,78.1165,78.2652,516190.0
2024-09-20 09:30:00,77.63,78.0,77.31,77.57,1632880.0,76.9859,77.3528,76.6686,76.9264,1632880.0
2024-09-20 09:35:00,77.75,77.78,77.46,77.6,99310.0,77.1049,77.1347,76.8173,76.9562,99310.0
2024-09-20 09:40:00,77.57,77.66,77.2,77.33,257310.0,76.9264,77.0157,76.5595,76.6884,257310.0
2024-09-20 09:45:00,77.25,77.29,76.92,76.97,302180.0,76.6091,76.6487,76.2818,76.3314,302180.0
2024-09-20 09:50:00,76.96,77.16,76.88,76.95,80870.0,76.3215,76.5198,76.2421,76.3116,80870.0
2024-09-20 09:55:00,76.9,77.0,76.41,76.41,61290.0,76.262,76.3611,75.776,75.776,61290.0
2024-09-20 10:00:00,76.41,77.07,76.4,77.07,116420.0,75.776,76.4306,75.7661,76.4306,116420.0
2024-09-20 10:05:00,77.05,77.05,76.7,76.7,49480.0,76.4107,76.4107,76.0636,76.0636,49480.0
2024-09-20 10:10:00,76.77,76.8,76.44,76.69,94460.0,76.1331,76.1628,75.8058,76.0537,94460.0
2024-09-20 10:15:00,76.81,77.0,76.66,76.9,21350.0,76.1727,76.3611,76.024,76.262,21350.0
2024-09-20 10:20:00,76.89,77.01,76.81,77.01,79470.0,76.2521,76.3711,76.1727,76.3711,79470.0
2024-09-20 10:25:00,77.06,77.16,76.86,77.02,134510.0,76.4206,76.5198,76.2223,76.381,134510.0
2024-09-20 10:30:00,77.01,77.04,76.78,76.94,75930.0,76.3711,76.4008,76.143,76.3016,75930.0
2024-09-20 10:35:00,76.94,76.96,76.77,76.95,41770.0,76.3016,76.3215,76.1331,76.3116,41770.0
2024-09-20 10:40:00,76.95,76.95,76.84,76.86,11000.0,76.3116,76.3116,76.2025,76.2223,11000.0
2024-09-20 10:45:00,76.92,76.98,76.7,76.73,41450.0,76.2818,76.3413,76.0636,76.0934,41450.0
2024-09-20 10:50:00,76.69,76.75,76.45,76.5,50010.0,76.0537,76.1132,75.8157,75.8653,50010.0
2024-09-20 10:55:00,76.51,76.69,76.46,76.46,30570.0,75.8752,76.0537,75.8256,75.8256,30570.0
2024-09-20 11:00:00,76.49,76.49,76.33,76.36,39160.0,75.8554,75.8554,75.6967,75.7265,39160.0
2024-09-20 11:05:00,76.3,76.36,76.27,76.36,21000.0,75.667,75.7265,75.6372,75.7265,21000.0
2024-09-20 11:10:00,76.39,76.42,76.15,76.21,30090.0,75.7562,75.786,75.5182,75.5777,30090.0
2024-09-20 11:15:00,76.3,76.36,76.15,76.36,35900.0,75.667,75.7265,75.5182,75.7265,35900.0
2024-09-20 11:20:00,76.35,76.58,76.35,76.52,51010.0,75.7165,75.9446,75.7165,75.8851,51010.0
2024-09-20 11:25:00,76.45,76.63,76.45,76.5,34040.0,75.8157,75.9942,75.8157,75.8653,34040.0
2024-09-20 11:30:00,76.41,76.78,76.41,76.7,36690.0,75.776,76.143,75.776,76.0636,36690.0
2024-09-20 11:35:00,76.84,76.87,76.68,76.76,36230.0,76.2025,76.2322,76.0438,76.1231,36230.0
2024-09-20 11:40:00,76.82,77.0,76.82,76.96,47030.0,76.1826,76.3611,76.1826,76.3215,47030.0
2024-09-20 11:45:00,76.89,76.92,76.76,76.86,25940.0,76.2521,76.2818,76.1231,76.2223,25940.0
2024-09-20 11:50:00,76.89,76.89,76.71,76.77,35860.0,76.2521,76.2521,76.0735,76.1331,35860.0
2024-09-20 11:55:00,76.84,76.98,76.84,76.85,16840.0,76.2025,76.3413,76.2025,76.2124,16840.0
2024-09-20 12:00:00,76.85,77.0,76.76,76.93,95110.0,76.2124,76.3611,76.1231,76.2917,95110.0
2024-09-20 12:05:00,76.96,77.01,76.83,77.01,76700.0,76.3215,76.3711,76.1926,76.3711,76700.0
2024-09-20 12:10:00,77.0,77.0,76.88,76.9,17370.0,76.3611,76.3611,76.2421,76.262,17370.0
2024-09-20 12:15:00,76.86,76.95,76.77,76.82,79540.0,76.2223,76.3116,76.1331,76.1826,79540.0
2024-09-20 12:20:00,76.88,77.06,76.82,77.01,59230.0,76.2421,76.4206,76.1826,76.3711,59230.0
2024-09-20 12:25:00,76.95,77.0,76.89,76.9,50500.0,76.3116,76.3611,76.2521,76.262,50500.0
2024-09-20 12:30:00,76.9,76.95,76.78,76.78,20160.0,76.262,76.3116,76.143,76.143,20160.0
2024-09-20 12:35:00,76.78,76.84,76.77,76.84,20770.0,76.143,76.2025,76.1331,76.2025,20770.0
2024-09-20 12:40:00,76.82,76.83,76.77,76.77,55500.0,76.1826,76.1926,76.1331,76.1331,55500.0
2024-09-20 12:45:00,76.79,76.85,76.76,76.85,49750.0,76.1529,76.2124,76.1231,76.2124,49750.0
2024-09-20 12:50:00,76.87,76.91,76.82,76.82,20370.0,76.2322,76.2719,76.1826,76.1826,20370.0
2024-09-20 12:55:00,76.8,76.96,76.8,76.88,63690.0,76.1628,76.3215,76.1628,76.2421,63690.0
2024-09-20 13:00:00,76.89,76.89,76.68,76.73,26240.0,76.2521,76.2521,76.0438,76.0934,26240.0
2024-09-20 13:05:00,76.72,76.83,76.67,76.76,18200.0,76.0835,76.1926,76.0339,76.1231,18200.0
2024-09-20 13:10:00,76.75,76.83,76.69,76.79,33750.0,76.1132,76.1926,76.0537,76.1529,33750.0
2024-09-20 13:15:00,76.85,76.92,76.83,76.89,40840.0,76.2124,76.2818,76.1926,76.2521,40840.0
2024-09-20 13:20:00,76.87,76.91,76.72,76.72,27200.0,76.2322,76.2719,76.0835,76.0835,27200.0
2024-09-20 13:25:00,76.75,76.75,76.6,76.6,13500.0,76.1132,76.1132,75.9645,75.9645,13500.0
2024-09-20 13:30:00,76.73,76.73,76.66,76.66,56860.0,76.0934,76.0934,76.024,76.024,56860.0
2024-09-20 13:35:00,76.69,76.69,76.63,76.69,6260.0,76.0537,76.0537,75.9942,76.0537,6260.0
2024-09-20 13:40:00,76.68,76.68,76.54,76.54,8000.0,76.0438,76.0438,75.905,75.905,8000.0
2024-09-20 13:45:00,76.53,76.56,76.46,76.56,37410.0,75.895,75.9248,75.8256,75.9248,37410.0
2024-09-20 13:50:00,76.49,76.56,76.49,76.52,8680.0,75.8554,75.9248,75.8554,75.8851,8680.0
2024-09-20 13:55:00,76.52,76.62,76.47,76.62,55650.0,75.8851,75.9843,75.8355,75.9843,55650.0
2024-09-20 14:00:00,76.55,76.58,76.48,76.48,8000.0,75.9149,75.9446,75.8455,75.8455,8000.0
2024-09-20 14:05:00,76.57,76.57,76.44,76.44,20070.0,75.9347,75.9347,75.8058,75.8058,20070.0
2024-09-20 14:10:00,76.46,76.55,76.46,76.46,11680.0,75.8256,75.9149,75.8256,75.8256,11680.0
2024-09-20 14:15:00,76.45,76.47,76.4,76.46,24760.0,75.8157,75.8355,75.7661,75.8256,24760.0
2024-09-20 14:20:00,76.36,76.42,76.3,76.3,17310.0,75.7265,75.786,75.667,75.667,17310.0
2024-09-20 14:25:00,76.38,76.51,76.38,76.48,68760.0,75.7463,75.8752,75.7463,75.8455,68760.0
2024-09-20 14:30:00,76.45,76.51,76.4,76.4,14200.0,75.8157,75.8752,75.7661,75.7661,14200.0
2024-09-20 14:35:00,76.39,76.49,76.39,76.49,29740.0,75.7562,75.8554,75.7562,75.8554,29740.0
2024-09-20 14:40:00,76.43,76.52,76.42,76.52,17000.0,75.7959,75.8851,75.786,75.8851,17000.0
2024-09-20 14:45:00,76.49,76.59,76.46,76.58,41670.0,75.8554,75.9545,75.8256,75.9446,41670.0
2024-09-20 14:50:00,76.55,76.73,76.55,76.73,55220.0,75.9149,76.0934,75.9149,76.0934,55220.0
2024-09-20 14:55:00,76.71,76.86,76.68,76.86,45000.0,76.0735,76.2223,76.0438,76.2223,45000.0
2024-09-20 15:00:00,76.84,76.89,76.76,76.89,38370.0,76.2025,76.2521,76.1231,76.2521,38370.0
2024-09-20 15:05:00,76.86,76.93,76.82,76.92,82280.0,76.2223,76.2917,76.1826,76.2818,82280.0
2024-09-20 15:10:00,76.97,77.2,76.94,77.2,118640.0,76.3314,76.5595,76.3016,76.5595,118640.0
2024-09-20 15:15:00,77.12,77.29,77.12,77.2,120090.0,76.4801,76.6487,76.4801,76.5595,120090.0
2024-09-20 15:20:00,77.2,77.46,77.13,77.28,130260.0,76.5595,76.8173,76.4901,76.6388,130260.0
2024-09-20 15:25:00,77.27,77.42,77.25,77.4,35250.0,76.6289,76.7777,76.6091,76.7578,35250.0
2024-09-20 15:30:00,77.36,77.42,77.23,77.41,72240.0,76.7182,76.7777,76.5892,76.7677,72240.0
2024-09-20 15:35:00,77.41,77.59,77.33,77.52,94800.0,76.7677,76.9462,76.6884,76.8768,94800.0
2024-09-20 15:40:00,77.47,77.57,77.45,77.45,83900.0,76.8272,76.9264,76.8074,76.8074,83900.0
2024-09-20 15:45:00,77.46,77.48,77.11,77.11,67270.0,76.8173,76.8372,76.4702,76.4702,67270.0
2024-09-20 15:50:00,77.11,77.55,77.11,77.49,298070.0,76.4702,76.9066,76.4702,76.8471,298070.0
2024-09-20 15:55:00,77.49,77.49,77.2,77.32,498270.0,76.8471,76.8471,76.5595,76.6785,498270.0
2024-09-23 09:30:00,77.7,78.48,77.7,78.03,458690.0,77.0553,77.8289,77.0553,77.3826,458690.0
2024-09-23 09:35:00,78.08,78.08,77.61,77.68,150520.0,77.4322,77.4322,76.9661,77.0355,150520.0
2024-09-23 09:40:00,77.72,77.72,77.32,77.56,45280.0,77.0752,77.0752,76.6785,76.9165,45280.0
2024-09-23 09:45:00,77.64,78.06,77.47,78.06,83410.0,76.9958,77.4123,76.8272,77.4123,83410.0
2024-09-23 09:50:00,77.8,77.9,77.68,77.89,27810.0,77.1545,77.2537,77.0355,77.2438,27810.0
2024-09-23 09:55:00,77.91,77.93,77.79,77.79,26220.0,77.2636,77.2834,77.1446,77.1446,26220.0
2024-09-23 10:00:00,77.73,77.88,77.55,77.6,79600.0,77.0851,77.2338,76.9066,76.9562,79600.0
2024-09-23 10:05:00,77.6,77.75,77.53,77.59,39000.0,76.9562,77.1049,76.8867,76.9462,39000.0
2024-09-23 10:10:00,77.72,77.78,77.51,77.51,33370.0,77.0752,77.1347,76.8669,76.8669,33370.0
2024-09-23 10:15:00,77.53,77.78,77.51,77.78,38780.0,76.8867,77.1347,76.8669,77.1347,38780.0
2024-09-23 10:20:00,77.76,78.11,77.7,78.06,78850.0,77.1148,77.4619,77.0553,77.4123,78850.0
2024-09-23 10:25:00,77.97,78.0,77.88,77.94,54390.0,77.3231,77.3528,77.2338,77.2933,54390.0
2024-09-23 10:30:00,78.05,78.16,78.0,78.08,48620.0,77.4024,77.5115,77.3528,77.4322,48620.0
2024-09-23 10:35:00,77.98,78.07,77.92,77.92,18920.0,77.333,77.4223,77.2735,77.2735,18920.0
2024-09-23 10:40:00,77.92,78.17,77.88,78.17,36930.0,77.2735,77.5214,77.2338,77.5214,36930.0
2024-09-23 10:45:00,78.2,78.25,78.06,78.09,29420.0,77.5512,77.6008,77.4123,77.4421,29420.0
2024-09-23 10:50:00,78.05,78.27,78.05,78.26,14390.0,77.4024,77.6206,77.4024,77.6107,14390.0
2024-09-23 10:55:00,78.12,78.23,78.07,78.07,10600.0,77.4719,77.5809,77.4223,77.4223,10600.0
2024-09-23 11:00:00,78.06,78.13,77.8,77.91,73160.0,77.4123,77.4818,77.1545,77.2636,73160.0
2024-09-23 11:05:00,77.8,77.87,77.78,77.8,11000.0,77.1545,77.2239,77.1347,77.1545,11000.0
2024-09-23 11:10:00,78.04,78.13,78.0,78.06,16580.0,77.3925,77.4818,77.3528,77.4123,16580.0
2024-09-23 11:15:00,78.06,78.1,77.99,78.02,27000.0,77.4123,77.452,77.3429,77.3727,27000.0
2024-09-23 11:20:00,77.98,78.13,77.98,78.05,10180.0,77.333,77.4818,77.333,77.4024,10180.0
2024-09-23 11:25:00,78.2,78.29,78.2,78.21,22000.0,77.5512,77.6404,77.5512,77.5611,22000.0
2024-09-23 11:30:00,78.26,78.3,78.15,78.24,24640.0,77.6107,77.6504,77.5016,77.5909,24640.0
2024-09-23 11:35:00,78.14,78.34,78.14,78.2,25920.0,77.4917,77.69,77.4917,77.5512,25920.0
2024-09-23 11:40:00,78.23,78.36,78.22,78.28,27420.0,77.5809,77.7099,77.571,77.6305,27420.0
2024-09-23 11:45:00,78.4,78.42,78.36,78.4,14000.0,77.7495,77.7694,77.7099,77.7495,14000.0
2024-09-23 11:50:00,78.35,78.49,78.35,78.48,52690.0,77.6999,77.8388,77.6999,77.8289,52690.0
2024-09-23 11:55:00,78.41,78.47,78.35,78.35,13520.0,77.7594,77.8189,77.6999,77.6999,13520.0
2024-09-23 12:00:00,78.35,78.35,78.35,78.35,3640.0,77.6999,77.6999,77.6999,77.6999,3640.0
2024-09-23 12:05:00,78.35,78.35,78.26,78.26,24990.0,77.6999,77.6999,77.6107,77.6107,24990.0
2024-09-23 12:10:00,78.24,78.26,78.09,78.1,29600.0,77.5909,77.6107,77.4421,77.452,29600.0
2024-09-23 12:15:00,78.12,78.22,78.1,78.2,8920.0,77.4719,77.571,77.452,77.5512,8920.0
2024-09-23 12:20:00,78.16,78.22,78.16,78.17,5080.0,77.5115,77.571,77.5115,77.5214,5080.0
2024-09-23 12:25:00,78.32,78.36,78.25,78.29,35140.0,77.6702,77.7099,77.6008,77.6404,35140.0
2024-09-23 12:30:00,78.29,78.29,78.16,78.23,27500.0,77.6404,77.6404,77.5115,77.5809,27500.0
2024-09-23 12:35:00,78.28,78.28,78.12,78.17,14690.0,77.6305,77.6305,77.4719,77.5214,14690.0
2024-09-23 12:40:00,78.22,78.38,78.22,78.34,32110.0,77.571,77.7297,77.571,77.69,32110.0
2024-09-23 12:45:00,78.33,78.4,78.22,78.39,24870.0,77.6801,77.7495,77.571,77.7396,24870.0
2024-09-23 12:50:00,78.47,78.47,78.25,78.33,8630.0,77.8189,77.8189,77.6008,77.6801,8630.0
2024-09-23 12:55:00,78.22,78.35,78.2,78.27,12680.0,77.571,77.6999,77.5512,77.6206,12680.0
2024-09-23 13:00:00,78.27,78.28,78.15,78.2,10940.0,77.6206,77.6305,77.5016,77.5512,10940.0
2024-09-23 13:05:00,78.25,78.3,78.25,78.3,3000.0,77.6008,77.6504,77.6008,77.6504,3000.0
2024-09-23 13:10:00,78.32,78.39,78.32,78.39,33100.0,77.6702,77.7396,77.6702,77.7396,33100.0
2024-09-23 13:15:00,78.34,78.34,78.19,78.29,19390.0,77.69,77.69,77.5413,77.6404,19390.0
2024-09-23 13:20:00,78.36,78.36,78.16,78.16,14060.0,77.7099,77.7099,77.5115,77.5115,14060.0
2024-09-23 13:25:00,78.23,78.33,78.22,78.22,14020.0,77.5809,77.6801,77.571,77.571,14020.0
2024-09-23 13:30:00,78.28,78.31,78.21,78.31,11000.0,77.6305,77.6603,77.5611,77.6603,11000.0
2024-09-23 13:35:00,78.33,78.4,78.21,78.21,17000.0,77.6801,77.7495,77.5611,77.5611,17000.0
2024-09-23 13:40:00,78.32,78.36,78.23,78.29,14250.0,77.6702,77.7099,77.5809,77.6404,14250.0
2024-09-23 13:45:00,78.35,78.4,78.35,78.37,19820.0,77.6999,77.7495,77.6999,77.7198,19820.0
2024-09-23 13:50:00,78.4,78.49,78.4,78.49,17250.0,77.7495,77.8388,77.7495,77.8388,17250.0
2024-09-23 13:55:00,78.4,78.42,78.4,78.4,8180.0,77.7495,77.7694,77.7495,77.7495,8180.0
2024-09-23 14:00:00,78.45,78.48,78.3,78.37,26070.0,77.7991,77.8289,77.6504,77.7198,26070.0
2024-09-23 14:05:00,78.3,78.42,78.28,78.4,16360.0,77.6504,77.7694,77.6305,77.7495,16360.0
2024-09-23 14:10:00,78.42,78.5,78.41,78.41,40390.0,77.7694,77.8487,77.7594,77.7594,40390.0
2024-09-23 14:15:00,78.4,78.54,78.4,78.51,35780.0,77.7495,77.8884,77.7495,77.8586,35780.0
2024-09-23 14:20:00,78.56,78.58,78.56,78.56,10940.0,77.9082,77.928,77.9082,77.9082,10940.0
2024-09-23 14:25:00,78.52,78.52,78.43,78.43,9680.0,77.8685,77.8685,77.7793,77.7793,9680.0
2024-09-23 14:30:00,78.4,78.48,78.4,78.47,12000.0,77.7495,77.8289,77.7495,77.8189,12000.0
2024-09-23 14:35:00,78.52,78.52,78.37,78.41,12570.0,77.8685,77.8685,77.7198,77.7594,12570.0
2024-09-23 14:40:00,78.41,78.47,78.41,78.45,10670.0,77.7594,77.8189,77.7594,77.7991,10670.0
2024-09-23 14:45:00,78.34,78.41,78.33,78.41,14000.0,77.69,77.7594,77.6801,77.7594,14000.0
2024-09-23 14:50:00,78.38,78.38,78.33,78.36,10700.0,77.7297,77.7297,77.6801,77.7099,10700.0
2024-09-23 14:55:00,78.36,78.42,78.36,78.42,13000.0,77.7099,77.7694,77.7099,77.7694,13000.0
2024-09-23 15:00:00,78.42,78.59,78.42,78.47,56400.0,77.7694,77.938,77.7694,77.8189,56400.0
2024-09-23 15:05:00,78.53,78.54,78.4,78.4,22800.0,77.8784,77.8884,77.7495,77.7495,22800.0
2024-09-23 15:10:00,78.42,78.42,78.32,78.38,30290.0,77.7694,77.7694,77.6702,77.7297,30290.0
2024-09-23 15:15:00,78.38,78.41,78.38,78.39,3000.0,77.7297,77.7594,77.7297,77.7396,3000.0
2024-09-23 15:20:00,78.41,78.46,78.41,78.46,9010.0,77.7594,77.809,77.7594,77.809,9010.0
2024-09-23 15:25:00,78.48,78.54,78.45,78.47,31250.0,77.8289,77.8884,77.7991,77.8189,31250.0
2024-09-23 15:30:00,78.41,78.45,78.35,78.45,12000.0,77.7594,77.7991,77.6999,77.7991,12000.0
2024-09-23 15:35:00,78.4,78.41,78.36,78.37,13000.0,77.7495,77.7594,77.7099,77.7198,13000.0
2024-09-23 15:40:00,78.38,78.48,78.25,78.25,39660.0,77.7297,77.8289,77.6008,77.6008,39660.0
2024-09-23 15:45:00,78.25,78.4,78.18,78.4,38200.0,77.6008,77.7495,77.5314,77.7495,38200.0
2024-09-23 15:50:00,78.36,78.4,78.24,78.38,85200.0,77.7099,77.7495,77.5909,77.7297,85200.0
2024-09-23 15:55:00,78.36,78.44,78.33,78.4,125830.0,77.7099,77.7892,77.6801,77.7495,125830.0
2024-09-24 09:30:00,79.6,79.8,79.22,79.41,277070.0,78.9396,79.1379,78.5627,78.7511,277070.0
2024-09-24 09:35:00,79.44,79.64,79.34,79.54,38380.0,78.7809,78.9792,78.6817,78.8801,38380.0
2024-09-24 09:40:00,79.56,79.7,79.42,79.45,149850.0,78.8999,79.0387,78.7611,78.7908,149850.0
2024-09-24 09:45:00,79.49,79.63,79.39,79.39,96640.0,78.8305,78.9693,78.7313,78.7313,96640.0
2024-09-24 09:50:00,79.36,79.5,79.33,79.37,39600.0,78.7016,78.8404,78.6718,78.7115,39600.0
2024-09-24 09:55:00,79.41,79.48,79.24,79.24,35060.0,78.7511,78.8206,78.5826,78.5826,35060.0
2024-09-24 10:00:00,79.0,79.15,78.24,78.36,137910.0,78.3445,78.4933,77.5909,77.7099,137910.0
2024-09-24 10:05:00,78.57,78.65,78.38,78.52,32500.0,77.9181,77.9975,77.7297,77.8685,32500.0
2024-09-24 10:10:00,78.65,78.96,78.62,78.81,73100.0,77.9975,78.3049,77.9677,78.1561,73100.0
2024-09-24 10:15:00,78.76,78.76,78.62,78.62,15960.0,78.1065,78.1065,77.9677,77.9677,15960.0
2024-09-24 10:20:00,78.62,78.78,78.28,78.44,38370.0,77.9677,78.1264,77.6305,77.7892,38370.0
2024-09-24 10:25:00,78.46,78.6,78.45,78.48,36540.0,77.809,77.9479,77.7991,77.8289,36540.0
2024-09-24 10:30:00,78.55,78.6,78.4,78.54,39970.0,77.8983,77.9479,77.7495,77.8884,39970.0
2024-09-24 10:35:00,78.54,78.61,78.31,78.31,81030.0,77.8884,77.9578,77.6603,77.6603,81030.0
2024-09-24 10:40:00,78.27,78.45,78.14,78.32,62620.0,77.6206,77.7991,77.4917,77.6702,62620.0
2024-09-24 10:45:00,78.32,78.5,78.3,78.42,40420.0,77.6702,77.8487,77.6504,77.7694,40420.0
2024-09-24 10:50:00,78.5,78.6,78.43,78.55,17860.0,77.8487,77.9479,77.7793,77.8983,17860.0
2024-09-24 10:55:00,78.64,78.84,78.58,78.78,33360.0,77.9875,78.1859,77.928,78.1264,33360.0
2024-09-24 11:00:00,78.8,78.84,78.7,78.82,61220.0,78.1462,78.1859,78.047,78.166,61220.0
2024-09-24 11:05:00,78.82,78.82,78.72,78.75,27160.0,78.166,78.166,78.0669,78.0966,27160.0
2024-09-24 11:10:00,78.75,78.97,78.75,78.93,27270.0,78.0966,78.3148,78.0966,78.2751,27270.0
2024-09-24 11:15:00,78.98,78.98,78.82,78.88,27560.0,78.3247,78.3247,78.166,78.2255,27560.0
2024-09-24 11:20:00,78.94,78.94,78.82,78.87,20500.0,78.285,78.285,78.166,78.2156,20500.0
2024-09-24 11:25:00,78.86,78.94,78.82,78.89,17250.0,78.2057,78.285,78.166,78.2355,17250.0
2024-09-24 11:30:00,78.89,79.09,78.89,79.0,54160.0,78.2355,78.4338,78.2355,78.3445,54160.0
2024-09-24 11:35:00,79.0,79.0,78.94,78.95,58570.0,78.3445,78.3445,78.285,78.295,58570.0
2024-09-24 11:40:00,78.95,79.0,78.95,79.0,20000.0,78.295,78.3445,78.295,78.3445,20000.0
2024-09-24 11:45:00,79.08,79.23,79.05,79.14,45480.0,78.4239,78.5726,78.3941,78.4834,45480.0
2024-09-24 11:50:00,79.3,79.61,79.25,79.58,27090.0,78.6421,78.9495,78.5925,78.9197,27090.0
2024-09-24 11:55:00,79.58,79.59,79.38,79.38,52250.0,78.9197,78.9297,78.7214,78.7214,52250.0
2024-09-24 12:00:00,79.43,79.71,79.43,79.63,25880.0,78.771,79.0487,78.771,78.9693,25880.0
2024-09-24 12:05:00,79.63,79.63,79.49,79.49,29590.0,78.9693,78.9693,78.8305,78.8305,29590.0
2024-09-24 12:10:00,79.49,79.56,79.43,79.43,13540.0,78.8305,78.8999,78.771,78.771,13540.0
2024-09-24 12:15:00,79.57,79.57,79.31,79.41,24340.0,78.9098,78.9098,78.652,78.7511,24340.0
2024-09-24 12:20:00,79.41,79.45,79.19,79.19,38050.0,78.7511,78.7908,78.533,78.533,38050.0
2024-09-24 12:25:00,79.27,79.3,79.19,79.3,12560.0,78.6123,78.6421,78.533,78.6421,12560.0
2024-09-24 12:30:00,79.29,79.36,79.29,79.35,35540.0,78.6321,78.7016,78.6321,78.6916,35540.0
2024-09-24 12:35:00,79.36,79.36,79.22,79.27,28240.0,78.7016,78.7016,78.5627,78.6123,28240.0
2024-09-24 12:40:00,79.28,79.42,79.28,79.31,47500.0,78.6222,78.7611,78.6222,78.652,47500.0
2024-09-24 12:45:00,79.36,79.43,79.3,79.38,52330.0,78.7016,78.771,78.6421,78.7214,52330.0
2024-09-24 12:50:00,79.4,79.51,79.2,79.3,124290.0,78.7412,78.8503,78.5429,78.6421,124290.0
2024-09-24 12:55:00,79.29,79.34,79.29,79.31,15700.0,78.6321,78.6817,78.6321,78.652,15700.0
2024-09-24 13:00:00,79.24,79.38,79.2,79.38,27780.0,78.5826,78.7214,78.5429,78.7214,27780.0
2024-09-24 13:05:00,79.35,79.5,79.35,79.5,11340.0,78.6916,78.8404,78.6916,78.8404,11340.0
2024-09-24 13:10:00,79.48,79.52,79.43,79.5,30570.0,78.8206,78.8602,78.771,78.8404,30570.0
2024-09-24 13:15:00,79.48,79.56,79.44,79.51,9870.0,78.8206,78.8999,78.7809,78.8503,9870.0
2024-09-24 13:20:00,79.51,79.51,79.39,79.42,31950.0,78.8503,78.8503,78.7313,78.7611,31950.0
2024-09-24 13:25:00,79.47,79.47,79.4,79.45,10000.0,78.8106,78.8106,78.7412,78.7908,10000.0
2024-09-24 13:30:00,79.43,79.45,79.3,79.45,35890.0,78.771,78.7908,78.6421,78.7908,35890.0
2024-09-24 13:35:00,79.54,79.55,79.42,79.45,27910.0,78.8801,78.89,78.7611,78.7908,27910.0
2024-09-24 13:40:00,79.5,79.58,79.4,79.58,13000.0,78.8404,78.9197,78.7412,78.9197,13000.0
2024-09-24 13:45:00,79.48,79.53,79.4,79.4,36130.0,78.8206,78.8702,78.7412,78.7412,36130.0
2024-09-24 13:50:00,79.36,79.38,79.36,79.38,14280.0,78.7016,78.7214,78.7016,78.7214,14280.0
2024-09-24 13:55:00,79.38,79.38,79.08,79.16,18000.0,78.7214,78.7214,78.4239,78.5032,18000.0
2024-09-24 14:00:00,79.04,79.17,79.04,79.11,33510.0,78.3842,78.5131,78.3842,78.4536,33510.0
2024-09-24 14:05:00,79.12,79.18,79.11,79.17,25130.0,78.4636,78.5231,78.4536,78.5131,25130.0
2024-09-24 14:10:00,79.16,79.16,78.95,79.04,19870.0,78.5032,78.5032,78.295,78.3842,19870.0
2024-09-24 14:15:00,79.03,79.08,78.96,79.05,8260.0,78.3743,78.4239,78.3049,78.3941,8260.0
2024-09-24 14:20:00,79.08,79.14,79.07,79.07,23230.0,78.4239,78.4834,78.414,78.414,23230.0
2024-09-24 14:25:00,79.07,79.07,78.93,78.93,37440.0,78.414,78.414,78.2751,78.2751,37440.0
2024-09-24 14:30:00,78.93,78.97,78.75,78.91,32280.0,78.2751,78.3148,78.0966,78.2553,32280.0
2024-09-24 14:35:00,78.93,79.06,78.93,79.06,17150.0,78.2751,78.4041,78.2751,78.4041,17150.0
2024-09-24 14:40:00,79.09,79.09,78.98,79.01,27320.0,78.4338,78.4338,78.3247,78.3545,27320.0
2024-09-24 14:45:00,79.0,79.0,78.92,78.92,18000.0,78.3445,78.3445,78.2652,78.2652,18000.0
2024-09-24 14:50:00,78.92,79.06,78.92,79.05,28100.0,78.2652,78.4041,78.2652,78.3941,28100.0
2024-09-24 14:55:00,79.05,79.06,78.94,78.94,34700.0,78.3941,78.4041,78.285,78.285,34700.0
2024-09-24 15:00:00,78.94,79.01,78.94,78.95,11990.0,78.285,78.3545,78.285,78.295,11990.0
2024-09-24 15:05:00,79.01,79.08,78.95,79.03,31760.0,78.3545,78.4239,78.295,78.3743,31760.0
2024-09-24 15:10:00,79.03,79.03,78.94,78.96,41210.0,78.3743,78.3743,78.285,78.3049,41210.0
2024-09-24 15:15:00,78.96,79.01,78.91,78.97,43190.0,78.3049,78.3545,78.2553,78.3148,43190.0
2024-09-24 15:20:00,79.01,79.09,78.94,78.98,29000.0,78.3545,78.4338,78.285,78.3247,29000.0
2024-09-24 15:25:00,78.93,79.06,78.93,79.03,39210.0,78.2751,78.4041,78.2751,78.3743,39210.0
2024-09-24 15:30:00,79.05,79.23,79.02,79.23,37000.0,78.3941,78.5726,78.3644,78.5726,37000.0
2024-09-24 15:35:00,79.22,79.4,79.18,79.4,34200.0,78.5627,78.7412,78.5231,78.7412,34200.0
2024-09-24 15:40:00,79.37,79.42,79.32,79.36,54620.0,78.7115,78.7611,78.6619,78.7016,54620.0
2024-09-24 15:45:00,79.36,79.44,79.3,79.36,99090.0,78.7016,78.7809,78.6421,78.7016,99090.0
2024-09-24 15:50:00,79.35,79.39,79.13,79.13,103920.0,78.6916,78.7313,78.4735,78.4735,103920.0
2024-09-24 15:55:00,79.07,79.15,78.97,79.09,181370.0,78.414,78.4933,78.3148,78.4338,181370.0
2024-09-25 09:30:00,78.9,79.62,78.83,79.58,144640.0,78.2454,78.9594,78.176,78.9197,144640.0
2024-09-25 09:35:00,79.6,79.86,79.47,79.7,113190.0,78.9396,79.1974,78.8106,79.0387,113190.0
2024-09-25 09:40:00,79.7,79.7,79.0,79.47,54980.0,79.0387,79.0387,78.3445,78.8106,54980.0
2024-09-25 09:45:00,79.73,80.2,79.56,80.13,103830.0,79.0685,79.5346,78.8999,79.4652,103830.0
2024-09-25 09:50:00,80.09,80.23,79.85,80.17,79990.0,79.4255,79.5643,79.1875,79.5048,79990.0
2024-09-25 09:55:00,80.25,80.59,80.17,80.59,58420.0,79.5842,79.9214,79.5048,79.9214,58420.0
2024-09-25 10:00:00,80.51,80.75,80.5,80.73,76450.0,79.842,80.08,79.8321,80.0602,76450.0
2024-09-25 10:05:00,80.7,81.18,80.7,81.03,58710.0,80.0304,80.5065,80.0304,80.3577,58710.0
2024-09-25 10:10:00,80.96,81.05,80.86,80.86,46840.0,80.2883,80.3775,80.1891,80.1891,46840.0
2024-09-25 10:15:00,81.06,81.14,80.94,81.08,32300.0,80.3875,80.4668,80.2685,80.4073,32300.0
2024-09-25 10:20:00,81.1,81.1,80.87,80.92,50490.0,80.4271,80.4271,80.199,80.2486,50490.0
2024-09-25 10:25:00,80.92,80.97,80.66,80.73,53250.0,80.2486,80.2982,79.9908,80.0602,53250.0
2024-09-25 10:30:00,80.72,80.86,80.58,80.86,79410.0,80.0503,80.1891,79.9114,80.1891,79410.0
2024-09-25 10:35:00,80.87,81.2,80.87,81.2,43210.0,80.199,80.5263,80.199,80.5263,43210.0
2024-09-25 10:40:00,81.19,81.28,81.01,81.02,95150.0,80.5164,80.6056,80.3379,80.3478,95150.0
2024-09-25 10:45:00,81.12,81.13,80.8,80.85,53840.0,80.447,80.4569,80.1296,80.1792,53840.0
2024-09-25 10:50:00,80.98,81.0,80.69,80.8,78250.0,80.3081,80.328,80.0205,80.1296,78250.0
2024-09-25 10:55:00,80.79,80.92,80.71,80.91,42500.0,80.1197,80.2486,80.0404,80.2387,42500.0
2024-09-25 11:00:00,80.83,81.05,80.83,81.04,18940.0,80.1594,80.3775,80.1594,80.3676,18940.0
2024-09-25 11:05:00,81.0,81.15,80.95,81.1,52490.0,80.328,80.4767,80.2784,80.4271,52490.0
2024-09-25 11:10:00,81.09,81.09,80.9,80.9,30070.0,80.4172,80.4172,80.2288,80.2288,30070.0
2024-09-25 11:15:00,80.91,81.02,80.72,80.97,39090.0,80.2387,80.3478,80.0503,80.2982,39090.0
2024-09-25 11:20:00,80.96,80.96,80.83,80.83,33000.0,80.2883,80.2883,80.1594,80.1594,33000.0
2024-09-25 11:25:00,80.82,80.85,80.62,80.63,31290.0,80.1494,80.1792,79.9511,79.961,31290.0
2024-09-25 11:30:00,80.62,80.72,80.47,80.54,45120.0,79.9511,80.0503,79.8024,79.8718,45120.0
2024-09-25 11:35:00,80.49,80.7,80.48,80.7,20000.0,79.8222,80.0304,79.8123,80.0304,20000.0
2024-09-25 11:40:00,80.69,80.7,80.53,80.54,16020.0,80.0205,80.0304,79.8619,79.8718,16020.0
2024-09-25 11:45:00,80.46,80.62,80.46,80.51,12950.0,79.7924,79.9511,79.7924,79.842,12950.0
2024-09-25 11:50:00,80.5,80.57,80.32,80.46,27730.0,79.8321,79.9015,79.6536,79.7924,27730.0
2024-09-25 11:55:00,80.4,80.52,80.34,80.52,35300.0,79.7329,79.8519,79.6734,79.8519,35300.0
2024-09-25 12:00:00,80.56,80.58,80.47,80.47,47600.0,79.8916,79.9114,79.8024,79.8024,47600.0
2024-09-25 12:05:00,80.54,80.54,80.38,80.49,62290.0,79.8718,79.8718,79.7131,79.8222,62290.0
2024-09-25 12:10:00,80.56,80.61,80.54,80.58,19370.0,79.8916,79.9412,79.8718,79.9114,19370.0
2024-09-25 12:15:00,80.59,80.66,80.58,80.65,16560.0,79.9214,79.9908,79.9114,79.9809,16560.0
2024-09-25 12:20:00,80.66,80.76,80.58,80.63,59900.0,79.9908,80.0899,79.9114,79.961,59900.0
2024-09-25 12:25:00,80.66,80.73,80.66,80.7,7960.0,79.9908,80.0602,79.9908,80.0304,7960.0
2024-09-25 12:30:00,80.74,80.76,80.51,80.74,62750.0,80.0701,80.0899,79.842,80.0701,62750.0
2024-09-25 12:35:00,80.74,80.76,80.65,80.73,12000.0,80.0701,80.0899,79.9809,80.0602,12000.0
2024-09-25 12:40:00,80.76,80.8,80.65,80.71,51640.0,80.0899,80.1296,79.9809,80.0404,51640.0
2024-09-25 12:45:00,80.71,80.74,80.54,80.58,55160.0,80.0404,80.0701,79.8718,79.9114,55160.0
2024-09-25 12:50:00,80.58,80.71,80.54,80.69,25000.0,79.9114,80.0404,79.8718,80.0205,25000.0
2024-09-25 12:55:00,80.63,80.7,80.54,80.54,56490.0,79.961,80.0304,79.8718,79.8718,56490.0
2024-09-25 13:00:00,80.5,80.62,80.3,80.55,44000.0,79.8321,79.9511,79.6338,79.8817,44000.0
2024-09-25 13:05:00,80.54,80.7,80.47,80.64,47320.0,79.8718,80.0304,79.8024,79.9709,47320.0
2024-09-25 13:10:00,80.62,80.66,80.51,80.61,26880.0,79.9511,79.9908,79.842,79.9412,26880.0
2024-09-25 13:15:00,80.61,80.73,80.61,80.73,27500.0,79.9412,80.0602,79.9412,80.0602,27500.0
2024-09-25 13:20:00,80.68,80.71,80.6,80.64,38120.0,80.0106,80.0404,79.9313,79.9709,38120.0
2024-09-25 13:25:00,80.62,80.76,80.61,80.71,22680.0,79.9511,80.0899,79.9412,80.0404,22680.0
2024-09-25 13:30:00,80.7,80.77,80.63,80.63,52000.0,80.0304,80.0999,79.961,79.961,52000.0
2024-09-25 13:35:00,80.63,80.69,80.45,80.69,34890.0,79.961,80.0205,79.7825,80.0205,34890.0
2024-09-25 13:40:00,80.62,80.66,80.49,80.49,45240.0,79.9511,79.9908,79.8222,79.8222,45240.0
2024-09-25 13:45:00,80.5,80.51,80.4,80.41,30390.0,79.8321,79.842,79.7329,79.7429,30390.0
2024-09-25 13:50:00,80.42,80.59,80.39,80.59,21300.0,79.7528,79.9214,79.723,79.9214,21300.0
2024-09-25 13:55:00,80.66,80.71,80.61,80.71,36810.0,79.9908,80.0404,79.9412,80.0404,36810.0
2024-09-25 14:00:00,80.72,80.72,80.56,80.56,43630.0,80.0503,80.0503,79.8916,79.8916,43630.0
2024-09-25 14:05:00,80.67,80.72,80.45,80.49,67590.0,80.0007,80.0503,79.7825,79.8222,67590.0
2024-09-25 14:10:00,80.49,80.53,80.32,80.38,48380.0,79.8222,79.8619,79.6536,79.7131,48380.0
2024-09-25 14:15:00,80.39,80.39,80.18,80.35,31400.0,79.723,79.723,79.5148,79.6833,31400.0
2024-09-25 14:20:00,80.35,80.41,80.33,80.4,24730.0,79.6833,79.7429,79.6635,79.7329,24730.0
2024-09-25 14:25:00,80.41,80.43,80.4,80.43,11700.0,79.7429,79.7627,79.7329,79.7627,11700.0
2024-09-25 14:30:00,80.44,80.49,80.36,80.4,33670.0,79.7726,79.8222,79.6933,79.7329,33670.0
2024-09-25 14:35:00,80.41,80.5,80.39,80.46,27750.0,79.7429,79.8321,79.723,79.7924,27750.0
2024-09-25 14:40:00,80.43,80.46,80.38,80.42,19750.0,79.7627,79.7924,79.7131,79.7528,19750.0
2024-09-25 14:45:00,80.41,80.48,80.41,80.45,24040.0,79.7429,79.8123,79.7429,79.7825,24040.0
2024-09-25 14:50:00,80.45,80.45,80.35,80.4,12880.0,79.7825,79.7825,79.6833,79.7329,12880.0
2024-09-25 14:55:00,80.45,80.51,80.36,80.48,70680.0,79.7825,79.842,79.6933,79.8123,70680.0
2024-09-25 15:00:00,80.44,80.48,80.4,80.47,29090.0,79.7726,79.8123,79.7329,79.8024,29090.0
2024-09-25 15:05:00,80.49,80.49,80.38,80.38,72720.0,79.8222,79.8222,79.7131,79.7131,72720.0
2024-09-25 15:10:00,80.38,80.38,80.32,80.36,17000.0,79.7131,79.7131,79.6536,79.6933,17000.0
2024-09-25 15:15:00,80.4,80.4,80.23,80.35,55140.0,79.7329,79.7329,79.5643,79.6833,55140.0
2024-09-25 15:20:00,80.33,80.33,80.2,80.25,47670.0,79.6635,79.6635,79.5346,79.5842,47670.0
2024-09-25 15:25:00,80.24,80.35,80.24,80.35,69510.0,79.5743,79.6833,79.5743,79.6833,69510.0
2024-09-25 15:30:00,80.29,80.31,80.17,80.24,24170.0,79.6238,79.6437,79.5048,79.5743,24170.0
2024-09-25 15:35:00,80.27,80.36,80.22,80.22,73530.0,79.604,79.6933,79.5544,79.5544,73530.0
2024-09-25 15:40:00,80.24,80.36,80.24,80.25,48500.0,79.5743,79.6933,79.5743,79.5842,48500.0
2024-09-25 15:45:00,80.29,80.4,80.25,80.35,53290.0,79.6238,79.7329,79.5842,79.6833,53290.0
2024-09-25 15:50:00,80.4,80.41,80.16,80.33,137180.0,79.7329,79.7429,79.4949,79.6635,137180.0
2024-09-25 15:55:00,80.32,80.4,80.17,80.4,480860.0,79.6536,79.7329,79.5048,79.7329,480860.0
2024-09-26 09:30:00,86.26,86.32,84.72,84.79,961570.0,85.5443,85.6038,84.0171,84.0865,961570.0
2024-09-26 09:35:00,84.86,85.48,84.37,85.29,187720.0,84.1559,84.7708,83.67,84.5824,187720.0
2024-09-26 09:40:00,85.2,85.38,84.93,85.3,161870.0,84.4931,84.6716,84.2253,84.5923,161870.0
2024-09-26 09:45:00,85.39,85.63,85.25,85.5,267690.0,84.6815,84.9195,84.5427,84.7906,267690.0
2024-09-26 09:50:00,85.42,85.72,85.4,85.53,211040.0,84.7113,85.0088,84.6914,84.8204,211040.0
2024-09-26 09:55:00,85.57,85.61,85.25,85.53,97630.0,84.86,84.8997,84.5427,84.8204,97630.0
2024-09-26 10:00:00,85.59,85.7,85.28,85.7,117730.0,84.8799,84.989,84.5724,84.989,117730.0
2024-09-26 10:05:00,85.61,85.65,85.35,85.6,176880.0,84.8997,84.9394,84.6419,84.8898,176880.0
2024-09-26 10:10:00,85.65,85.69,85.5,85.63,83180.0,84.9394,84.979,84.7906,84.9195,83180.0
2024-09-26 10:15:00,85.64,85.77,85.4,85.55,154120.0,84.9295,85.0584,84.6914,84.8402,154120.0
2024-09-26 10:20:00,85.57,85.65,85.05,85.05,100630.0,84.86,84.9394,84.3444,84.3444,100630.0
2024-09-26 10:25:00,85.0,85.17,84.67,84.77,109370.0,84.2948,84.4634,83.9675,84.0667,109370.0
2024-09-26 10:30:00,84.75,84.87,84.12,84.32,108090.0,84.0468,84.1658,83.4221,83.6204,108090.0
2024-09-26 10:35:00,84.32,84.64,84.29,84.5,76980.0,83.6204,83.9378,83.5907,83.7989,76980.0
2024-09-26 10:40:00,84.43,84.45,83.87,84.18,90030.0,83.7295,83.7493,83.1741,83.4816,90030.0
2024-09-26 10:45:00,84.19,84.5,83.87,84.12,56600.0,83.4915,83.7989,83.1741,83.4221,56600.0
2024-09-26 10:50:00,84.11,84.13,83.27,83.31,45190.0,83.4122,83.432,82.5791,82.6188,45190.0
2024-09-26 10:55:00,83.37,83.46,82.72,82.82,173110.0,82.6783,82.7675,82.0337,82.1329,173110.0
2024-09-26 11:00:00,82.64,83.29,82.5,83.29,151260.0,81.9543,82.599,81.8155,82.599,151260.0
2024-09-26 11:05:00,83.55,83.83,83.36,83.77,69970.0,82.8568,83.1345,82.6684,83.075,69970.0
2024-09-26 11:10:00,83.64,83.75,83.41,83.64,40840.0,82.9461,83.0551,82.718,82.9461,40840.0
2024-09-26 11:15:00,83.69,84.04,83.59,83.65,73960.0,82.9956,83.3427,82.8965,82.956,73960.0
2024-09-26 11:20:00,83.36,83.71,83.3,83.42,57140.0,82.6684,83.0155,82.6089,82.7279,57140.0
2024-09-26 11:25:00,83.3,83.39,83.22,83.38,32750.0,82.6089,82.6981,82.5295,82.6882,32750.0
2024-09-26 11:30:00,83.27,83.48,83.2,83.31,31500.0,82.5791,82.7874,82.5097,82.6188,31500.0
2024-09-26 11:35:00,83.3,83.42,83.16,83.38,20000.0,82.6089,82.7279,82.47,82.6882,20000.0
2024-09-26 11:40:00,83.43,83.65,83.33,83.65,28640.0,82.7378,82.956,82.6386,82.956,28640.0
2024-09-26 11:45:00,83.65,83.83,83.63,83.82,50180.0,82.956,83.1345,82.9361,83.1246,50180.0
2024-09-26 11:50:00,83.87,83.93,83.76,83.93,53040.0,83.1741,83.2336,83.0651,83.2336,53040.0
2024-09-26 11:55:00,83.95,84.24,83.89,84.2,24150.0,83.2535,83.5411,83.194,83.5014,24150.0
2024-09-26 12:00:00,84.14,84.2,84.06,84.12,52340.0,83.4419,83.5014,83.3626,83.4221,52340.0
2024-09-26 12:05:00,84.2,84.32,84.11,84.12,37170.0,83.5014,83.6204,83.4122,83.4221,37170.0
2024-09-26 12:10:00,84.19,84.19,84.01,84.04,21570.0,83.4915,83.4915,83.313,83.3427,21570.0
2024-09-26 12:15:00,84.19,84.22,84.07,84.07,15350.0,83.4915,83.5212,83.3725,83.3725,15350.0
2024-09-26 12:20:00,84.07,84.14,83.7,83.88,29060.0,83.3725,83.4419,83.0056,83.1841,29060.0
2024-09-26 12:25:00,83.9,83.98,83.81,83.81,59930.0,83.2039,83.2832,83.1146,83.1146,59930.0
2024-09-26 12:30:00,83.82,83.87,83.73,83.73,24020.0,83.1246,83.1741,83.0353,83.0353,24020.0
2024-09-26 12:35:00,83.7,83.89,83.7,83.89,19250.0,83.0056,83.194,83.0056,83.194,19250.0
2024-09-26 12:40:00,83.89,83.97,83.74,83.95,42870.0,83.194,83.2733,83.0452,83.2535,42870.0
2024-09-26 12:45:00,83.95,84.16,83.95,84.09,27210.0,83.2535,83.4617,83.2535,83.3923,27210.0
2024-09-26 12:50:00,84.03,84.11,83.96,84.04,30040.0,83.3328,83.4122,83.2634,83.3427,30040.0
2024-09-26 12:55:00,83.97,84.03,83.82,83.84,42210.0,83.2733,83.3328,83.1246,83.1444,42210.0
2024-09-26 13:00:00,83.83,83.91,83.7,83.91,56570.0,83.1345,83.2138,83.0056,83.2138,56570.0
2024-09-26 13:05:00,84.0,84.0,83.72,83.82,19000.0,83.3031,83.3031,83.0254,83.1246,19000.0
2024-09-26 13:10:00,83.82,83.9,83.72,83.75,31910.0,83.1246,83.2039,83.0254,83.0551,31910.0
2024-09-26 13:15:00,83.75,83.77,83.34,83.34,44700.0,83.0551,83.075,82.6485,82.6485,44700.0
2024-09-26 13:20:00,83.39,83.56,83.31,83.4,28350.0,82.6981,82.8667,82.6188,82.708,28350.0
2024-09-26 13:25:00,83.42,83.61,83.37,83.61,19310.0,82.7279,82.9163,82.6783,82.9163,19310.0
2024-09-26 13:30:00,83.66,83.83,83.66,83.83,41520.0,82.9659,83.1345,82.9659,83.1345,41520.0
2024-09-26 13:35:00,83.78,83.89,83.78,83.89,22940.0,83.0849,83.194,83.0849,83.194,22940.0
2024-09-26 13:40:00,83.92,84.1,83.89,84.08,38240.0,83.2237,83.4022,83.194,83.3824,38240.0
2024-09-26 13:45:00,84.04,84.09,84.01,84.09,22030.0,83.3427,83.3923,83.313,83.3923,22030.0
2024-09-26 13:50:00,84.04,84.08,83.93,84.08,19530.0,83.3427,83.3824,83.2336,83.3824,19530.0
2024-09-26 13:55:00,84.1,84.18,84.04,84.05,23250.0,83.4022,83.4816,83.3427,83.3527,23250.0
2024-09-26 14:00:00,84.1,84.25,84.09,84.25,41300.0,83.4022,83.551,83.3923,83.551,41300.0
2024-09-26 14:05:00,84.26,84.43,84.26,84.4,38550.0,83.5609,83.7295,83.5609,83.6997,38550.0
2024-09-26 14:10:00,84.42,84.76,84.42,84.75,79320.0,83.7196,84.0568,83.7196,84.0468,79320.0
2024-09-26 14:15:00,84.81,85.12,84.81,84.98,148040.0,84.1063,84.4138,84.1063,84.2749,148040.0
2024-09-26 14:20:00,84.94,85.31,84.91,85.31,105480.0,84.2353,84.6022,84.2055,84.6022,105480.0
2024-09-26 14:25:00,85.22,85.28,85.03,85.28,57660.0,84.5129,84.5724,84.3245,84.5724,57660.0
2024-09-26 14:30:00,85.27,85.28,84.98,84.99,105950.0,84.5625,84.5724,84.2749,84.2849,105950.0
2024-09-26 14:35:00,84.95,85.17,84.9,85.14,48070.0,84.2452,84.4634,84.1956,84.4336,48070.0
2024-09-26 14:40:00,85.11,85.11,84.97,85.01,30480.0,84.4039,84.4039,84.265,84.3047,30480.0
2024-09-26 14:45:00,84.96,85.23,84.95,85.19,57100.0,84.2551,84.5229,84.2452,84.4832,57100.0
2024-09-26 14:50:00,85.24,85.41,85.21,85.41,67420.0,84.5328,84.7014,84.503,84.7014,67420.0
2024-09-26 14:55:00,85.41,85.45,85.26,85.27,63760.0,84.7014,84.741,84.5526,84.5625,63760.0
2024-09-26 15:00:00,85.27,85.36,85.11,85.35,35300.0,84.5625,84.6518,84.4039,84.6419,35300.0
2024-09-26 15:05:00,85.33,85.59,85.33,85.56,65500.0,84.622,84.8799,84.622,84.8501,65500.0
2024-09-26 15:10:00,85.57,85.8,85.53,85.74,126130.0,84.86,85.0881,84.8204,85.0286,126130.0
2024-09-26 15:15:00,85.74,85.76,85.67,85.74,40140.0,85.0286,85.0485,84.9592,85.0286,40140.0
2024-09-26 15:20:00,85.77,85.92,85.71,85.88,116160.0,85.0584,85.2071,84.9989,85.1675,116160.0
2024-09-26 15:25:00,85.92,85.92,85.52,85.56,77220.0,85.2071,85.2071,84.8105,84.8501,77220.0
2024-09-26 15:30:00,85.54,85.63,85.48,85.61,44120.0,84.8303,84.9195,84.7708,84.8997,44120.0
2024-09-26 15:35:00,85.63,85.63,85.34,85.34,75810.0,84.9195,84.9195,84.6319,84.6319,75810.0
2024-09-26 15:40:00,85.36,85.42,85.27,85.36,59440.0,84.6518,84.7113,84.5625,84.6518,59440.0
2024-09-26 15:45:00,85.35,85.36,85.26,85.31,73240.0,84.6419,84.6518,84.5526,84.6022,73240.0
2024-09-26 15:50:00,85.33,85.4,84.82,84.85,200460.0,84.622,84.6914,84.1163,84.146,200460.0
2024-09-26 15:55:00,84.8,84.86,84.67,84.75,584500.0,84.0964,84.1559,83.9675,84.0468,584500.0
2024-09-27 09:30:00,85.38,85.38,84.63,85.15,259930.0,84.6716,84.6716,83.9278,84.4435,259930.0
2024-09-27 09:35:00,85.03,85.22,84.34,84.48,68190.0,84.3245,84.5129,83.6402,83.7791,68190.0
2024-09-27 09:40:00,84.51,84.74,84.2,84.28,132940.0,83.8088,84.0369,83.5014,83.5807,132940.0
2024-09-27 09:45:00,84.43,84.6,84.02,84.32,107310.0,83.7295,83.8981,83.3229,83.6204,107310.0
2024-09-27 09:50:00,84.27,84.44,84.01,84.13,131610.0,83.5708,83.7394,83.313,83.432,131610.0
2024-09-27 09:55:00,84.08,84.09,83.63,84.0,127450.0,83.3824,83.3923,82.9361,83.3031,127450.0
2024-09-27 10:00:00,84.01,84.5,83.73,84.18,99540.0,83.313,83.7989,83.0353,83.4816,99540.0
2024-09-27 10:05:00,84.03,84.24,83.82,83.91,78190.0,83.3328,83.5411,83.1246,83.2138,78190.0
2024-09-27 10:10:00,83.97,83.98,83.54,83.76,39680.0,83.2733,83.2832,82.8469,83.0651,39680.0
2024-09-27 10:15:00,83.7,83.75,83.49,83.49,35260.0,83.0056,83.0551,82.7973,82.7973,35260.0
2024-09-27 10:20:00,83.49,83.6,83.27,83.29,77930.0,82.7973,82.9064,82.5791,82.599,77930.0
2024-09-27 10:25:00,83.32,83.42,83.12,83.12,91470.0,82.6287,82.7279,82.4304,82.4304,91470.0
2024-09-27 10:30:00,83.21,83.21,82.76,82.76,55760.0,82.5196,82.5196,82.0734,82.0734,55760.0
2024-09-27 10:35:00,82.84,83.15,82.77,83.11,42650.0,82.1527,82.4601,82.0833,82.4204,42650.0
2024-09-27 10:40:00,83.19,83.36,83.12,83.36,42340.0,82.4998,82.6684,82.4304,82.6684,42340.0
2024-09-27 10:45:00,83.3,83.55,83.22,83.27,64000.0,82.6089,82.8568,82.5295,82.5791,64000.0
2024-09-27 10:50:00,83.23,83.4,83.15,83.38,34620.0,82.5395,82.708,82.4601,82.6882,34620.0
2024-09-27 10:55:00,83.3,83.45,83.2,83.2,22880.0,82.6089,82.7576,82.5097,82.5097,22880.0
2024-09-27 11:00:00,83.2,83.26,83.07,83.07,74960.0,82.5097,82.5692,82.3808,82.3808,74960.0
2024-09-27 11:05:00,83.14,83.17,82.93,82.93,21220.0,82.4502,82.48,82.2419,82.2419,21220.0
2024-09-27 11:10:00,82.96,82.96,82.79,82.79,36380.0,82.2717,82.2717,82.1031,82.1031,36380.0
2024-09-27 11:15:00,82.79,82.8,82.56,82.63,47190.0,82.1031,82.113,81.875,81.9444,47190.0
2024-09-27 11:20:00,82.61,82.78,82.59,82.59,76310.0,81.9246,82.0932,81.9048,81.9048,76310.0
2024-09-27 11:25:00,82.55,82.76,82.52,82.61,81860.0,81.8651,82.0734,81.8353,81.9246,81860.0
2024-09-27 11:30:00,82.61,82.61,82.4,82.48,41060.0,81.9246,81.9246,81.7163,81.7957,41060.0
2024-09-27 11:35:00,82.48,82.58,82.34,82.42,36500.0,81.7957,81.8948,81.6568,81.7362,36500.0
2024-09-27 11:40:00,82.48,82.69,82.4,82.54,49410.0,81.7957,82.0039,81.7163,81.8552,49410.0
2024-09-27 11:45:00,82.54,82.57,82.36,82.36,53010.0,81.8552,81.8849,81.6767,81.6767,53010.0
2024-09-27 11:50:00,82.39,82.39,82.2,82.32,33800.0,81.7064,81.7064,81.518,81.637,33800.0
2024-09-27 11:55:00,82.36,82.46,82.35,82.38,42570.0,81.6767,81.7758,81.6668,81.6965,42570.0
2024-09-27 12:00:00,82.32,82.42,82.31,82.41,20360.0,81.637,81.7362,81.6271,81.7263,20360.0
2024-09-27 12:05:00,82.33,82.46,82.33,82.34,19000.0,81.6469,81.7758,81.6469,81.6568,19000.0
2024-09-27 12:10:00,82.28,82.28,82.1,82.1,13130.0,81.5973,81.5973,81.4188,81.4188,13130.0
2024-09-27 12:15:00,82.08,82.27,82.08,82.27,25460.0,81.399,81.5874,81.399,81.5874,25460.0
2024-09-27 12:20:00,82.19,82.39,82.18,82.34,24510.0,81.5081,81.7064,81.4982,81.6568,24510.0
2024-09-27 12:25:00,82.35,82.5,82.3,82.44,30610.0,81.6668,81.8155,81.6172,81.756,30610.0
2024-09-27 12:30:00,82.44,82.55,82.4,82.4,46030.0,81.756,81.8651,81.7163,81.7163,46030.0
2024-09-27 12:35:00,82.49,82.56,82.36,82.4,36420.0,81.8056,81.875,81.6767,81.7163,36420.0
2024-09-27 12:40:00,82.46,82.5,82.4,82.47,14990.0,81.7758,81.8155,81.7163,81.7858,14990.0
2024-09-27 12:45:00,82.49,82.58,82.43,82.57,52070.0,81.8056,81.8948,81.7461,81.8849,52070.0
2024-09-27 12:50:00,82.59,82.7,82.57,82.7,17120.0,81.9048,82.0139,81.8849,82.0139,17120.0
2024-09-27 12:55:00,82.7,82.79,82.68,82.7,24480.0,82.0139,82.1031,81.994,82.0139,24480.0
2024-09-27 13:00:00,82.75,82.79,82.65,82.76,26460.0,82.0634,82.1031,81.9643,82.0734,26460.0
2024-09-27 13:05:00,82.75,82.77,82.48,82.56,27540.0,82.0634,82.0833,81.7957,81.875,27540.0
2024-09-27 13:10:00,82.54,82.64,82.54,82.64,11000.0,81.8552,81.9543,81.8552,81.9543,11000.0
2024-09-27 13:15:00,82.57,82.57,82.44,82.44,12790.0,81.8849,81.8849,81.756,81.756,12790.0
2024-09-27 13:20:00,82.4,82.46,82.35,82.45,15460.0,81.7163,81.7758,81.6668,81.7659,15460.0
2024-09-27 13:25:00,82.49,82.49,82.36,82.44,20200.0,81.8056,81.8056,81.6767,81.756,20200.0
2024-09-27 13:30:00,82.37,82.47,82.37,82.47,34600.0,81.6866,81.7858,81.6866,81.7858,34600.0
2024-09-27 13:35:00,82.42,82.43,82.3,82.3,52420.0,81.7362,81.7461,81.6172,81.6172,52420.0
2024-09-27 13:40:00,82.39,82.41,82.34,82.37,26410.0,81.7064,81.7263,81.6568,81.6866,26410.0
2024-09-27 13:45:00,82.34,82.41,82.32,82.41,18000.0,81.6568,81.7263,81.637,81.7263,18000.0
2024-09-27 13:50:00,82.42,82.53,82.41,82.49,19140.0,81.7362,81.8453,81.7263,81.8056,19140.0
2024-09-27 13:55:00,82.5,82.7,82.47,82.7,32110.0,81.8155,82.0139,81.7858,82.0139,32110.0
2024-09-27 14:00:00,82.75,82.8,82.56,82.57,31600.0,82.0634,82.113,81.875,81.8849,31600.0
2024-09-27 14:05:00,82.52,82.52,82.45,82.48,9000.0,81.8353,81.8353,81.7659,81.7957,9000.0
2024-09-27 14:10:00,82.5,82.57,82.48,82.49,25970.0,81.8155,81.8849,81.7957,81.8056,25970.0
2024-09-27 14:15:00,82.5,82.54,82.46,82.49,46020.0,81.8155,81.8552,81.7758,81.8056,46020.0
2024-09-27 14:20:00,82.49,82.58,82.49,82.53,31810.0,81.8056,81.8948,81.8056,81.8453,31810.0
2024-09-27 14:25:00,82.53,82.58,82.26,82.35,394370.0,81.8453,81.8948,81.5775,81.6668,394370.0
2024-09-27 14:30:00,82.33,82.52,82.25,82.42,135910.0,81.6469,81.8353,81.5676,81.7362,135910.0
2024-09-27 14:35:00,82.39,82.53,82.37,82.51,95330.0,81.7064,81.8453,81.6866,81.8254,95330.0
2024-09-27 14:40:00,82.51,82.67,82.46,82.67,25430.0,81.8254,81.9841,81.7758,81.9841,25430.0
2024-09-27 14:45:00,82.72,82.8,82.67,82.75,71960.0,82.0337,82.113,81.9841,82.0634,71960.0
2024-09-27 14:50:00,82.74,82.86,82.73,82.85,65910.0,82.0535,82.1725,82.0436,82.1626,65910.0
2024-09-27 14:55:00,82.84,82.99,82.84,82.93,48120.0,82.1527,82.3014,82.1527,82.2419,48120.0
2024-09-27 15:00:00,82.9,83.0,82.87,82.95,96320.0,82.2122,82.3114,82.1824,82.2618,96320.0
2024-09-27 15:05:00,83.0,83.03,82.75,82.82,78410.0,82.3114,82.3411,82.0634,82.1329,78410.0
2024-09-27 15:10:00,82.82,82.84,82.76,82.8,79640.0,82.1329,82.1527,82.0734,82.113,79640.0
2024-09-27 15:15:00,82.85,82.93,82.84,82.89,132180.0,82.1626,82.2419,82.1527,82.2023,132180.0
2024-09-27 15:20:00,82.91,82.95,82.88,82.91,187440.0,82.2221,82.2618,82.1924,82.2221,187440.0
2024-09-27 15:25:00,82.91,82.94,82.85,82.94,71740.0,82.2221,82.2519,82.1626,82.2519,71740.0
2024-09-27 15:30:00,82.91,82.91,82.74,82.75,89860.0,82.2221,82.2221,82.0535,82.0634,89860.0
2024-09-27 15:35:00,82.75,82.82,82.75,82.82,52870.0,82.0634,82.1329,82.0634,82.1329,52870.0
2024-09-27 15:40:00,82.79,82.89,82.75,82.84,58000.0,82.1031,82.2023,82.0634,82.1527,58000.0
2024-09-27 15:45:00,82.83,82.87,82.76,82.83,149670.0,82.1428,82.1824,82.0734,82.1428,149670.0
2024-09-27 15:50:00,82.88,83.15,82.88,83.1,181520.0,82.1924,82.4601,82.1924,82.4105,181520.0
2024-09-27 15:55:00,83.02,83.07,82.63,82.72,497890.0,82.3312,82.3808,81.9444,82.0337,497890.0
2024-09-30 09:30:00,82.16,83.0,81.8,82.55,262340.0,81.4783,82.3114,81.1213,81.8651,262340.0
2024-09-30 09:35:00,82.55,82.98,82.4,82.61,94220.0,81.8651,82.2915,81.7163,81.9246,94220.0
2024-09-30 09:40:00,82.7,82.81,82.37,82.59,102240.0,82.0139,82.1229,81.6866,81.9048,102240.0
2024-09-30 09:45:00,82.52,82.9,82.52,82.9,61250.0,81.8353,82.2122,81.8353,82.2122,61250.0
2024-09-30 09:50:00,82.9,83.1,82.75,82.8,109590.0,82.2122,82.4105,82.0634,82.113,109590.0
2024-09-30 09:55:00,82.69,82.73,82.37,82.37,24500.0,82.0039,82.0436,81.6866,81.6866,24500.0
2024-09-30 10:00:00,82.42,82.49,82.27,82.3,43210.0,81.7362,81.8056,81.5874,81.6172,43210.0
2024-09-30 10:05:00,82.28,82.45,81.98,82.22,101820.0,81.5973,81.7659,81.2998,81.5378,101820.0
2024-09-30 10:10:00,82.1,82.44,82.1,82.34,54080.0,81.4188,81.756,81.4188,81.6568,54080.0
2024-09-30 10:15:00,82.42,82.5,82.13,82.31,70150.0,81.7362,81.8155,81.4486,81.6271,70150.0
2024-09-30 10:20:00,82.34,82.41,82.21,82.24,120320.0,81.6568,81.7263,81.5279,81.5577,120320.0
2024-09-30 10:25:00,82.16,82.32,81.9,82.19,59850.0,81.4783,81.637,81.2205,81.5081,59850.0
2024-09-30 10:30:00,82.34,82.44,82.18,82.44,60170.0,81.6568,81.756,81.4982,81.756,60170.0
2024-09-30 10:35:00,82.39,82.5,82.17,82.24,20720.0,81.7064,81.8155,81.4882,81.5577,20720.0
2024-09-30 10:40:00,82.26,82.26,81.79,81.79,38130.0,81.5775,81.5775,81.1114,81.1114,38130.0
2024-09-30 10:45:00,81.89,81.92,81.77,81.85,34820.0,81.2106,81.2403,81.0916,81.1709,34820.0
2024-09-30 10:50:00,81.83,81.96,81.83,81.88,13000.0,81.1511,81.28,81.1511,81.2007,13000.0
2024-09-30 10:55:00,81.9,81.9,81.67,81.67,10080.0,81.2205,81.2205,80.9924,80.9924,10080.0
2024-09-30 11:00:00,81.72,81.98,81.72,81.98,14320.0,81.042,81.2998,81.042,81.2998,14320.0
2024-09-30 11:05:00,81.95,82.07,81.64,81.66,45600.0,81.2701,81.3891,80.9626,80.9825,45600.0
2024-09-30 11:10:00,81.67,81.72,81.57,81.61,31740.0,80.9924,81.042,80.8932,80.9329,31740.0
2024-09-30 11:15:00,81.72,81.72,81.57,81.6,11500.0,81.042,81.042,80.8932,80.923,11500.0
2024-09-30 11:20:00,81.57,81.64,81.54,81.59,73200.0,80.8932,80.9626,80.8635,80.9131,73200.0
2024-09-30 11:25:00,81.71,81.8,81.68,81.68,22220.0,81.0321,81.1213,81.0023,81.0023,22220.0
2024-09-30 11:30:00,81.76,81.85,81.5,81.5,19540.0,81.0817,81.1709,80.8238,80.8238,19540.0
2024-09-30 11:35:00,81.5,81.55,81.37,81.39,31150.0,80.8238,80.8734,80.6949,80.7147,31150.0
2024-09-30 11:40:00,81.3,81.57,81.27,81.53,38780.0,80.6255,80.8932,80.5957,80.8536,38780.0
2024-09-30 11:45:00,81.46,81.68,81.4,81.64,84230.0,80.7841,81.0023,80.7246,80.9626,84230.0
2024-09-30 11:50:00,81.7,81.7,81.63,81.63,7240.0,81.0221,81.0221,80.9527,80.9527,7240.0
2024-09-30 11:55:00,81.54,81.54,81.37,81.47,38360.0,80.8635,80.8635,80.6949,80.7941,38360.0
2024-09-30 12:00:00,81.38,81.62,81.37,81.52,23560.0,80.7048,80.9428,80.6949,80.8436,23560.0
2024-09-30 12:05:00,81.55,81.82,81.55,81.72,41800.0,80.8734,81.1412,80.8734,81.042,41800.0
2024-09-30 12:10:00,81.64,81.71,81.52,81.68,25520.0,80.9626,81.0321,80.8436,81.0023,25520.0
2024-09-30 12:15:00,81.76,81.76,81.69,81.69,10020.0,81.0817,81.0817,81.0122,81.0122,10020.0
2024-09-30 12:20:00,81.76,81.83,81.75,81.75,11740.0,81.0817,81.1511,81.0717,81.0717,11740.0
2024-09-30 12:25:00,81.76,81.76,81.71,81.76,12390.0,81.0817,81.0817,81.0321,81.0817,12390.0
2024-09-30 12:30:00,81.89,81.89,81.72,81.72,4500.0,81.2106,81.2106,81.042,81.042,4500.0
2024-09-30 12:35:00,81.8,81.8,81.75,81.76,10430.0,81.1213,81.1213,81.0717,81.0817,10430.0
2024-09-30 12:40:00,81.71,81.73,81.6,81.68,24580.0,81.0321,81.0519,80.923,81.0023,24580.0
2024-09-30 12:45:00,81.61,81.73,81.61,81.72,8400.0,80.9329,81.0519,80.9329,81.042,8400.0
2024-09-30 12:50:00,81.77,81.82,81.77,81.82,5630.0,81.0916,81.1412,81.0916,81.1412,5630.0
2024-09-30 12:55:00,81.74,81.75,81.67,81.67,20800.0,81.0618,81.0717,80.9924,80.9924,20800.0
2024-09-30 13:00:00,81.66,81.66,81.61,81.61,6000.0,80.9825,80.9825,80.9329,80.9329,6000.0
2024-09-30 13:05:00,81.56,81.59,81.46,81.46,22740.0,80.8833,80.9131,80.7841,80.7841,22740.0
2024-09-30 13:10:00,81.4,81.5,81.37,81.37,22560.0,80.7246,80.8238,80.6949,80.6949,22560.0
2024-09-30 13:15:00,81.33,81.45,81.33,81.44,12980.0,80.6552,80.7742,80.6552,80.7643,12980.0
2024-09-30 13:20:00,81.5,81.51,81.48,81.51,8910.0,80.8238,80.8337,80.804,80.8337,8910.0
2024-09-30 13:25:00,81.51,81.56,81.4,81.4,10420.0,80.8337,80.8833,80.7246,80.7246,10420.0
2024-09-30 13:30:00,81.35,81.38,81.29,81.29,14320.0,80.6751,80.7048,80.6155,80.6155,14320.0
2024-09-30 13:35:00,81.23,81.29,81.2,81.2,23260.0,80.556,80.6155,80.5263,80.5263,23260.0
2024-09-30 13:40:00,81.2,81.21,81.1,81.15,19270.0,80.5263,80.5362,80.4271,80.4767,19270.0
2024-09-30 13:45:00,81.2,81.24,81.17,81.19,18480.0,80.5263,80.566,80.4965,80.5164,18480.0
2024-09-30 13:50:00,81.21,81.3,81.21,81.25,23720.0,80.5362,80.6255,80.5362,80.5759,23720.0
2024-09-30 13:55:00,81.3,81.38,81.12,81.33,57640.0,80.6255,80.7048,80.447,80.6552,57640.0
2024-09-30 14:00:00,81.34,81.37,81.26,81.34,26500.0,80.6651,80.6949,80.5858,80.6651,26500.0
2024-09-30 14:05:00,81.28,81.31,81.17,81.25,22600.0,80.6056,80.6354,80.4965,80.5759,22600.0
2024-09-30 14:10:00,81.16,81.23,80.97,80.97,39320.0,80.4866,80.556,80.2982,80.2982,39320.0
2024-09-30 14:15:00,80.97,81.01,80.7,80.7,57190.0,80.2982,80.3379,80.0304,80.0304,57190.0
2024-09-30 14:20:00,80.66,80.74,80.41,80.47,49080.0,79.9908,80.0701,79.7429,79.8024,49080.0
2024-09-30 14:25:00,80.59,80.66,80.5,80.62,27070.0,79.9214,79.9908,79.8321,79.9511,27070.0
2024-09-30 14:30:00,80.55,80.72,80.47,80.64,40370.0,79.8817,80.0503,79.8024,79.9709,40370.0
2024-09-30 14:35:00,80.64,80.9,80.63,80.85,57660.0,79.9709,80.2288,79.961,80.1792,57660.0
2024-09-30 14:40:00,80.79,80.83,80.76,80.76,31270.0,80.1197,80.1594,80.0899,80.0899,31270.0
2024-09-30 14:45:00,80.76,80.9,80.76,80.8,30800.0,80.0899,80.2288,80.0899,80.1296,30800.0
2024-09-30 14:50:00,80.92,80.94,80.75,80.94,30240.0,80.2486,80.2685,80.08,80.2685,30240.0
2024-09-30 14:55:00,80.92,80.92,80.75,80.76,11660.0,80.2486,80.2486,80.08,80.0899,11660.0
2024-09-30 15:00:00,80.74,80.87,80.65,80.84,29280.0,80.0701,80.199,79.9809,80.1693,29280.0
2024-09-30 15:05:00,80.73,80.86,80.73,80.83,28260.0,80.0602,80.1891,80.0602,80.1594,28260.0
2024-09-30 15:10:00,80.79,80.84,80.61,80.74,22000.0,80.1197,80.1693,79.9412,80.0701,22000.0
2024-09-30 15:15:00,80.65,80.86,80.65,80.81,26010.0,79.9809,80.1891,79.9809,80.1395,26010.0
2024-09-30 15:20:00,80.81,80.86,80.62,80.76,55900.0,80.1395,80.1891,79.9511,80.0899,55900.0
2024-09-30 15:25:00,80.78,80.78,80.66,80.73,26150.0,80.1098,80.1098,79.9908,80.0602,26150.0
2024-09-30 15:30:00,80.66,80.83,80.66,80.83,36500.0,79.9908,80.1594,79.9908,80.1594,36500.0
2024-09-30 15:35:00,80.72,80.85,80.6,80.85,53620.0,80.0503,80.1792,79.9313,80.1792,53620.0
2024-09-30 15:40:00,80.81,80.87,80.76,80.81,39060.0,80.1395,80.199,80.0899,80.1395,39060.0
2024-09-30 15:45:00,80.86,81.22,80.84,81.13,83330.0,80.1891,80.5461,80.1693,80.4569,83330.0
2024-09-30 15:50:00,81.19,81.47,81.18,81.47,92700.0,80.5164,80.7941,80.5065,80.7941,92700.0
2024-09-30 15:55:00,81.34,81.63,81.34,81.62,451070.0,80.6651,80.9527,80.6651,80.9428,451070.0
2024-10-01 09:30:00,81.75,82.19,81.5,81.6,170190.0,81.0717,81.5081,80.8238,80.923,170190.0
2024-10-01 09:35:00,81.29,81.29,80.8,80.82,76920.0,80.6155,80.6155,80.1296,80.1494,76920.0
2024-10-01 09:40:00,80.91,81.02,80.59,80.89,30990.0,80.2387,80.3478,79.9214,80.2189,30990.0
2024-10-01 09:45:00,81.05,81.05,80.3,80.72,41030.0,80.3775,80.3775,79.6338,80.0503,41030.0
2024-10-01 09:50:00,80.56,80.67,80.34,80.47,53310.0,79.8916,80.0007,79.6734,79.8024,53310.0
2024-10-01 09:55:00,80.42,80.78,80.33,80.53,43380.0,79.7528,80.1098,79.6635,79.8619,43380.0
2024-10-01 10:00:00,80.53,80.91,80.1,80.55,36860.0,79.8619,80.2387,79.4354,79.8817,36860.0
2024-10-01 10:05:00,80.1,80.15,79.8,79.8,56910.0,79.4354,79.485,79.1379,79.1379,56910.0
2024-10-01 10:10:00,79.64,79.92,79.55,79.7,45580.0,78.9792,79.2569,78.89,79.0387,45580.0
2024-10-01 10:15:00,79.68,79.71,79.52,79.66,26420.0,79.0189,79.0487,78.8602,78.9991,26420.0
2024-10-01 10:20:00,79.66,80.16,79.61,79.89,53080.0,78.9991,79.4949,78.9495,79.2272,53080.0
2024-10-01 10:25:00,79.85,79.89,79.3,79.44,62560.0,79.1875,79.2272,78.6421,78.7809,62560.0
2024-10-01 10:30:00,79.42,79.42,79.14,79.36,41500.0,78.7611,78.7611,78.4834,78.7016,41500.0
2024-10-01 10:35:00,79.25,79.51,79.22,79.51,58730.0,78.5925,78.8503,78.5627,78.8503,58730.0
2024-10-01 10:40:00,79.29,79.51,79.29,79.35,27380.0,78.6321,78.8503,78.6321,78.6916,27380.0
2024-10-01 10:45:00,79.44,79.61,79.35,79.42,38840.0,78.7809,78.9495,78.6916,78.7611,38840.0
2024-10-01 10:50:00,79.5,79.5,79.22,79.26,25080.0,78.8404,78.8404,78.5627,78.6024,25080.0
2024-10-01 10:55:00,79.36,79.58,79.35,79.58,20000.0,78.7016,78.9197,78.6916,78.9197,20000.0
2024-10-01 11:00:00,79.5,79.54,79.35,79.35,43960.0,78.8404,78.8801,78.6916,78.6916,43960.0
2024-10-01 11:05:00,79.29,79.29,78.75,78.79,47170.0,78.6321,78.6321,78.0966,78.1363,47170.0
2024-10-01 11:10:00,78.76,78.99,78.72,78.84,57480.0,78.1065,78.3346,78.0669,78.1859,57480.0
2024-10-01 11:15:00,78.84,78.89,78.69,78.83,46120.0,78.1859,78.2355,78.0371,78.176,46120.0
2024-10-01 11:20:00,78.93,79.07,78.85,78.94,32200.0,78.2751,78.414,78.1958,78.285,32200.0
2024-10-01 11:25:00,78.95,79.32,78.95,79.32,49030.0,78.295,78.6619,78.295,78.6619,49030.0
2024-10-01 11:30:00,79.26,79.36,79.18,79.36,38790.0,78.6024,78.7016,78.5231,78.7016,38790.0
2024-10-01 11:35:00,79.39,79.41,79.21,79.41,27140.0,78.7313,78.7511,78.5528,78.7511,27140.0
2024-10-01 11:40:00,79.38,79.62,79.32,79.48,29780.0,78.7214,78.9594,78.6619,78.8206,29780.0
2024-10-01 11:45:00,79.48,79.57,79.24,79.42,35830.0,78.8206,78.9098,78.5826,78.7611,35830.0
2024-10-01 11:50:00,79.44,79.51,79.27,79.27,11710.0,78.7809,78.8503,78.6123,78.6123,11710.0
2024-10-01 11:55:00,79.41,79.41,79.05,79.05,17380.0,78.7511,78.7511,78.3941,78.3941,17380.0
2024-10-01 12:00:00,79.13,79.46,79.11,79.46,32090.0,78.4735,78.8007,78.4536,78.8007,32090.0
2024-10-01 12:05:00,79.46,79.56,79.42,79.46,23390.0,78.8007,78.8999,78.7611,78.8007,23390.0
2024-10-01 12:10:00,79.41,79.53,79.22,79.22,17980.0,78.7511,78.8702,78.5627,78.5627,17980.0
2024-10-01 12:15:00,79.32,79.51,79.26,79.47,29080.0,78.6619,78.8503,78.6024,78.8106,29080.0
2024-10-01 12:20:00,79.47,79.6,79.39,79.56,35210.0,78.8106,78.9396,78.7313,78.8999,35210.0
2024-10-01 12:25:00,79.52,79.57,79.4,79.55,12690.0,78.8602,78.9098,78.7412,78.89,12690.0
2024-10-01 12:30:00,79.5,79.68,79.26,79.68,114240.0,78.8404,79.0189,78.6024,79.0189,114240.0
2024-10-01 12:35:00,79.66,79.76,79.44,79.53,9740.0,78.9991,79.0982,78.7809,78.8702,9740.0
2024-10-01 12:40:00,79.56,79.65,79.29,79.43,44400.0,78.8999,78.9892,78.6321,78.771,44400.0
2024-10-01 12:45:00,79.37,79.54,79.21,79.51,96260.0,78.7115,78.8801,78.5528,78.8503,96260.0
2024-10-01 12:50:00,79.67,80.06,79.67,79.92,84300.0,79.009,79.3958,79.009,79.2569,84300.0
2024-10-01 12:55:00,79.82,79.89,79.6,79.88,30440.0,79.1577,79.2272,78.9396,79.2172,30440.0
2024-10-01 13:00:00,79.65,79.79,79.47,79.5,8110.0,78.9892,79.128,78.8106,78.8404,8110.0
2024-10-01 13:05:00,79.41,79.55,79.3,79.35,21850.0,78.7511,78.89,78.6421,78.6916,21850.0
2024-10-01 13:10:00,79.46,79.46,79.31,79.37,15910.0,78.8007,78.8007,78.652,78.7115,15910.0
2024-10-01 13:15:00,79.24,79.24,79.13,79.13,31000.0,78.5826,78.5826,78.4735,78.4735,31000.0
2024-10-01 13:20:00,79.22,79.39,79.11,79.3,23820.0,78.5627,78.7313,78.4536,78.6421,23820.0
2024-10-01 13:25:00,79.32,79.36,79.29,79.35,21720.0,78.6619,78.7016,78.6321,78.6916,21720.0
2024-10-01 13:30:00,79.3,79.68,79.26,79.65,45910.0,78.6421,79.0189,78.6024,78.9892,45910.0
2024-10-01 13:35:00,79.68,79.68,79.27,79.45,46080.0,79.0189,79.0189,78.6123,78.7908,46080.0
2024-10-01 13:40:00,79.45,79.72,79.44,79.72,16090.0,78.7908,79.0586,78.7809,79.0586,16090.0
2024-10-01 13:45:00,79.68,79.78,79.61,79.61,27100.0,79.0189,79.1181,78.9495,78.9495,27100.0
2024-10-01 13:50:00,79.59,79.72,79.59,79.72,22290.0,78.9297,79.0586,78.9297,79.0586,22290.0
2024-10-01 13:55:00,79.73,80.03,79.73,79.94,37190.0,79.0685,79.366,79.0685,79.2768,37190.0
2024-10-01 14:00:00,80.01,80.24,80.0,80.19,57880.0,79.3462,79.5743,79.3363,79.5247,57880.0
2024-10-01 14:05:00,80.24,80.36,80.06,80.25,42510.0,79.5743,79.6933,79.3958,79.5842,42510.0
2024-10-01 14:10:00,80.1,80.28,80.1,80.21,30650.0,79.4354,79.6139,79.4354,79.5445,30650.0
2024-10-01 14:15:00,80.3,80.34,80.12,80.22,56080.0,79.6338,79.6734,79.4553,79.5544,56080.0
2024-10-01 14:20:00,80.34,80.34,80.23,80.34,25680.0,79.6734,79.6734,79.5643,79.6734,25680.0
2024-10-01 14:25:00,80.37,80.52,80.3,80.52,60980.0,79.7032,79.8519,79.6338,79.8519,60980.0
2024-10-01 14:30:00,80.51,80.68,80.51,80.67,31890.0,79.842,80.0106,79.842,80.0007,31890.0
2024-10-01 14:35:00,80.53,80.7,80.52,80.62,16850.0,79.8619,80.0304,79.8519,79.9511,16850.0
2024-10-01 14:40:00,80.45,80.69,80.45,80.48,11870.0,79.7825,80.0205,79.7825,79.8123,11870.0
2024-10-01 14:45:00,80.69,80.77,80.43,80.52,20080.0,80.0205,80.0999,79.7627,79.8519,20080.0
2024-10-01 14:50:00,80.52,80.56,79.9,80.05,182060.0,79.8519,79.8916,79.2371,79.3858,182060.0
2024-10-01 14:55:00,80.05,80.35,80.05,80.31,15520.0,79.3858,79.6833,79.3858,79.6437,15520.0
2024-10-01 15:00:00,80.25,80.38,80.22,80.38,14380.0,79.5842,79.7131,79.5544,79.7131,14380.0
2024-10-01 15:05:00,80.23,80.37,80.22,80.33,38210.0,79.5643,79.7032,79.5544,79.6635,38210.0
2024-10-01 15:10:00,80.33,80.33,80.07,80.17,35120.0,79.6635,79.6635,79.4057,79.5048,35120.0
2024-10-01 15:15:00,80.15,80.22,80.07,80.16,16250.0,79.485,79.5544,79.4057,79.4949,16250.0
2024-10-01 15:20:00,80.17,80.29,80.14,80.14,16550.0,79.5048,79.6238,79.4751,79.4751,16550.0
2024-10-01 15:25:00,80.06,80.15,79.96,80.04,31890.0,79.3958,79.485,79.2966,79.3759,31890.0
2024-10-01 15:30:00,80.03,80.03,79.58,79.58,37770.0,79.366,79.366,78.9197,78.9197,37770.0
2024-10-01 15:35:00,79.66,79.66,79.42,79.56,62730.0,78.9991,78.9991,78.7611,78.8999,62730.0
2024-10-01 15:40:00,79.66,79.79,79.6,79.64,38790.0,78.9991,79.128,78.9396,78.9792,38790.0
2024-10-01 15:45:00,79.61,79.61,79.4,79.44,73910.0,78.9495,78.9495,78.7412,78.7809,73910.0
2024-10-01 15:50:00,79.51,79.78,79.51,79.71,117250.0,78.8503,79.1181,78.8503,79.0487,117250.0
2024-10-01 15:55:00,79.71,80.07,79.55,79.74,859430.0,79.0487,79.4057,78.89,79.0784,859430.0
2024-10-02 09:30:00,80.4,81.2,80.15,81.07,170230.0,79.7329,80.5263,79.485,80.3974,170230.0
2024-10-02 09:35:00,80.75,80.76,80.42,80.5,60980.0,80.08,80.0899,79.7528,79.8321,60980.0
2024-10-02 09:40:00,80.56,80.57,80.0,80.16,57570.0,79.8916,79.9015,79.3363,79.4949,57570.0
2024-10-02 09:45:00,80.23,80.92,80.17,80.92,26110.0,79.5643,80.2486,79.5048,80.2486,26110.0
2024-10-02 09:50:00,80.79,80.97,80.68,80.77,25620.0,80.1197,80.2982,80.0106,80.0999,25620.0
2024-10-02 09:55:00,80.83,81.13,80.83,81.13,70760.0,80.1594,80.4569,80.1594,80.4569,70760.0
2024-10-02 10:00:00,81.1,81.69,81.1,81.6,87620.0,80.4271,81.0122,80.4271,80.923,87620.0
2024-10-02 10:05:00,81.43,81.88,81.39,81.74,76760.0,80.7544,81.2007,80.7147,81.0618,76760.0
2024-10-02 10:10:00,81.65,82.07,81.65,81.89,80080.0,80.9726,81.3891,80.9726,81.2106,80080.0
2024-10-02 10:15:00,81.92,82.49,81.92,82.49,31230.0,81.2403,81.8056,81.2403,81.8056,31230.0
2024-10-02 10:20:00,82.5,82.65,82.0,82.11,71730.0,81.8155,81.9643,81.3197,81.4287,71730.0
2024-10-02 10:25:00,82.01,82.51,82.01,82.34,43390.0,81.3296,81.8254,81.3296,81.6568,43390.0
2024-10-02 10:30:00,82.44,82.53,82.23,82.23,63910.0,81.756,81.8453,81.5478,81.5478,63910.0
2024-10-02 10:35:00,82.2,82.41,82.2,82.34,62680.0,81.518,81.7263,81.518,81.6568,62680.0
2024-10-02 10:40:00,82.4,82.66,82.4,82.48,64500.0,81.7163,81.9742,81.7163,81.7957,64500.0
2024-10-02 10:45:00,82.38,82.73,82.29,82.73,36910.0,81.6965,82.0436,81.6073,82.0436,36910.0
2024-10-02 10:50:00,82.54,82.54,82.18,82.18,17150.0,81.8552,81.8552,81.4982,81.4982,17150.0
2024-10-02 10:55:00,82.08,82.3,82.08,82.16,49250.0,81.399,81.6172,81.399,81.4783,49250.0
2024-10-02 11:00:00,82.21,82.51,82.2,82.51,17110.0,81.5279,81.8254,81.518,81.8254,17110.0
2024-10-02 11:05:00,82.55,82.68,82.4,82.51,44150.0,81.8651,81.994,81.7163,81.8254,44150.0
2024-10-02 11:10:00,82.49,82.7,82.49,82.65,32380.0,81.8056,82.0139,81.8056,81.9643,32380.0
2024-10-02 11:15:00,82.8,83.04,82.69,83.02,29000.0,82.113,82.351,82.0039,82.3312,29000.0
2024-10-02 11:20:00,82.92,83.02,82.71,82.71,31740.0,82.232,82.3312,82.0238,82.0238,31740.0
2024-10-02 11:25:00,82.7,82.75,82.48,82.64,34270.0,82.0139,82.0634,81.7957,81.9543,34270.0
2024-10-02 11:30:00,82.65,82.81,82.65,82.73,31970.0,81.9643,82.1229,81.9643,82.0436,31970.0
2024-10-02 11:35:00,82.72,82.79,82.6,82.74,29010.0,82.0337,82.1031,81.9147,82.0535,29010.0
2024-10-02 11:40:00,82.68,82.8,82.61,82.77,22120.0,81.994,82.113,81.9246,82.0833,22120.0
2024-10-02 11:45:00,82.83,82.86,82.73,82.86,19110.0,82.1428,82.1725,82.0436,82.1725,19110.0
2024-10-02 11:50:00,82.87,82.87,82.66,82.66,26940.0,82.1824,82.1824,81.9742,81.9742,26940.0
2024-10-02 11:55:00,82.7,82.7,82.6,82.7,6000.0,82.0139,82.0139,81.9147,82.0139,6000.0
2024-10-02 12:00:00,82.63,82.7,82.59,82.68,17400.0,81.9444,82.0139,81.9048,81.994,17400.0
2024-10-02 12:05:00,82.69,82.79,82.61,82.77,16610.0,82.0039,82.1031,81.9246,82.0833,16610.0
2024-10-02 12:10:00,82.8,82.87,82.75,82.77,12500.0,82.113,82.1824,82.0634,82.0833,12500.0
2024-10-02 12:15:00,82.8,82.86,82.57,82.63,48750.0,82.113,82.1725,81.8849,81.9444,48750.0
2024-10-02 12:20:00,82.54,82.8,82.5,82.8,24160.0,81.8552,82.113,81.8155,82.113,24160.0
2024-10-02 12:25:00,82.83,82.89,82.8,82.8,19650.0,82.1428,82.2023,82.113,82.113,19650.0
2024-10-02 12:30:00,82.7,82.75,82.62,82.62,15960.0,82.0139,82.0634,81.9345,81.9345,15960.0
2024-10-02 12:35:00,82.67,82.69,82.61,82.61,8000.0,81.9841,82.0039,81.9246,81.9246,8000.0
2024-10-02 12:40:00,82.61,82.66,82.53,82.53,41310.0,81.9246,81.9742,81.8453,81.8453,41310.0
2024-10-02 12:45:00,82.5,82.5,82.31,82.45,64030.0,81.8155,81.8155,81.6271,81.7659,64030.0
2024-10-02 12:50:00,82.44,82.55,82.44,82.48,27120.0,81.756,81.8651,81.756,81.7957,27120.0
2024-10-02 12:55:00,82.51,82.51,82.2,82.2,16210.0,81.8254,81.8254,81.518,81.518,16210.0
2024-10-02 13:00:00,82.19,82.34,82.19,82.3,9430.0,81.5081,81.6568,81.5081,81.6172,9430.0
2024-10-02 13:05:00,82.26,82.35,82.26,82.34,20020.0,81.5775,81.6668,81.5775,81.6568,20020.0
2024-10-02 13:10:00,82.32,82.37,82.25,82.34,30980.0,81.637,81.6866,81.5676,81.6568,30980.0
2024-10-02 13:15:00,82.37,82.39,82.35,82.35,5110.0,81.6866,81.7064,81.6668,81.6668,5110.0
2024-10-02 13:20:00,82.42,82.44,82.37,82.44,7000.0,81.7362,81.756,81.6866,81.756,7000.0
2024-10-02 13:25:00,82.42,82.76,82.42,82.68,22890.0,81.7362,82.0734,81.7362,81.994,22890.0
2024-10-02 13:30:00,82.63,82.63,82.42,82.42,14000.0,81.9444,81.9444,81.7362,81.7362,14000.0
2024-10-02 13:35:00,82.38,82.61,82.32,82.61,35560.0,81.6965,81.9246,81.637,81.9246,35560.0
2024-10-02 13:40:00,82.59,82.69,82.42,82.42,22860.0,81.9048,82.0039,81.7362,81.7362,22860.0
2024-10-02 13:45:00,82.45,82.59,82.43,82.46,29300.0,81.7659,81.9048,81.7461,81.7758,29300.0
2024-10-02 13:50:00,82.56,82.68,82.56,82.68,22180.0,81.875,81.994,81.875,81.994,22180.0
2024-10-02 13:55:00,82.66,82.78,82.56,82.74,30520.0,81.9742,82.0932,81.875,82.0535,30520.0
2024-10-02 14:00:00,82.69,82.89,82.69,82.89,53690.0,82.0039,82.2023,82.0039,82.2023,53690.0
2024-10-02 14:05:00,82.81,82.83,82.7,82.79,35470.0,82.1229,82.1428,82.0139,82.1031,35470.0
2024-10-02 14:10:00,82.85,82.85,82.69,82.69,27160.0,82.1626,82.1626,82.0039,82.0039,27160.0
2024-10-02 14:15:00,82.77,82.77,82.61,82.62,67300.0,82.0833,82.0833,81.9246,81.9345,67300.0
2024-10-02 14:20:00,82.62,82.67,82.38,82.38,46640.0,81.9345,81.9841,81.6965,81.6965,46640.0
2024-10-02 14:25:00,82.38,82.39,82.0,82.17,100410.0,81.6965,81.7064,81.3197,81.4882,100410.0
2024-10-02 14:30:00,82.1,82.18,82.03,82.07,210760.0,81.4188,81.4982,81.3494,81.3891,210760.0
2024-10-02 14:35:00,82.05,82.07,81.98,82.0,20140.0,81.3692,81.3891,81.2998,81.3197,20140.0
2024-10-02 14:40:00,82.06,82.14,81.96,82.05,122550.0,81.3792,81.4585,81.28,81.3692,122550.0
2024-10-02 14:45:00,82.01,82.07,82.01,82.04,46290.0,81.3296,81.3891,81.3296,81.3593,46290.0
2024-10-02 14:50:00,82.04,82.04,81.82,81.85,53700.0,81.3593,81.3593,81.1412,81.1709,53700.0
2024-10-02 14:55:00,81.8,81.86,81.67,81.67,132220.0,81.1213,81.1808,80.9924,80.9924,132220.0
2024-10-02 15:00:00,81.63,81.69,81.57,81.66,122050.0,80.9527,81.0122,80.8932,80.9825,122050.0
2024-10-02 15:05:00,81.66,81.93,81.61,81.9,75450.0,80.9825,81.2502,80.9329,81.2205,75450.0
2024-10-02 15:10:00,81.9,82.05,81.9,81.98,44140.0,81.2205,81.3692,81.2205,81.2998,44140.0
2024-10-02 15:15:00,81.97,82.03,81.81,81.94,65850.0,81.2899,81.3494,81.1312,81.2602,65850.0
2024-10-02 15:20:00,81.96,82.1,81.96,82.06,40280.0,81.28,81.4188,81.28,81.3792,40280.0
2024-10-02 15:25:00,82.1,82.11,81.98,82.01,45000.0,81.4188,81.4287,81.2998,81.3296,45000.0
2024-10-02 15:30:00,82.01,82.05,81.89,81.99,226750.0,81.3296,81.3692,81.2106,81.3097,226750.0
2024-10-02 15:35:00,81.99,82.04,81.76,81.8,81830.0,81.3097,81.3593,81.0817,81.1213,81830.0
2024-10-02 15:40:00,81.76,81.84,81.65,81.83,236620.0,81.0817,81.161,80.9726,81.1511,236620.0
2024-10-02 15:45:00,81.84,81.88,81.78,81.82,152720.0,81.161,81.2007,81.1015,81.1412,152720.0
2024-10-02 15:50:00,81.86,81.86,81.45,81.47,298840.0,81.1808,81.1808,80.7742,80.7941,298840.0
2024-10-02 15:55:00,81.39,81.53,81.24,81.42,710620.0,80.7147,80.8536,80.566,80.7445,710620.0
2024-10-03 09:30:00,79.95,81.3,79.88,81.25,327444.0,79.2867,80.6255,79.2172,80.5759,327444.0
2024-10-03 09:35:00,81.29,81.68,81.01,81.26,177174.0,80.6155,81.0023,80.3379,80.5858,177174.0
2024-10-03 09:40:00,81.28,81.68,81.14,81.62,140680.0,80.6056,81.0023,80.4668,80.9428,140680.0
2024-10-03 09:45:00,81.59,81.59,80.72,80.88,152338.0,80.9131,80.9131,80.0503,80.209,152338.0
2024-10-03 09:50:00,80.86,81.1,80.65,80.99,116726.0,80.1891,80.4271,79.9809,80.318,116726.0
2024-10-03 09:55:00,80.97,81.27,80.91,81.01,80686.0,80.2982,80.5957,80.2387,80.3379,80686.0
2024-10-03 10:00:00,81.06,81.79,80.97,81.79,93473.0,80.3875,81.1114,80.2982,81.1114,93473.0
2024-10-03 10:05:00,81.79,82.13,81.68,81.91,97287.0,81.1114,81.4486,81.0023,81.2304,97287.0
2024-10-03 10:10:00,81.92,81.98,80.91,81.22,76674.0,81.2403,81.2998,80.2387,80.5461,76674.0
2024-10-03 10:15:00,81.26,81.8,81.2,81.5,49333.0,80.5858,81.1213,80.5263,80.8238,49333.0
2024-10-03 10:20:00,81.44,81.52,80.84,81.06,91939.0,80.7643,80.8436,80.1693,80.3875,91939.0
2024-10-03 10:25:00,81.06,81.37,81.04,81.23,65175.0,80.3875,80.6949,80.3676,80.556,65175.0
2024-10-03 10:30:00,81.2,81.72,80.96,81.65,55596.0,80.5263,81.042,80.2883,80.9726,55596.0
2024-10-03 10:35:00,81.51,81.6,81.07,81.14,30255.0,80.8337,80.923,80.3974,80.4668,30255.0
2024-10-03 10:40:00,81.24,81.35,80.75,81.01,45041.0,80.566,80.6751,80.08,80.3379,45041.0
2024-10-03 10:45:00,80.98,81.48,80.91,81.15,20774.0,80.3081,80.804,80.2387,80.4767,20774.0
2024-10-03 10:50:00,81.16,81.58,81.15,81.45,20434.0,80.4866,80.9031,80.4767,80.7742,20434.0
2024-10-03 10:55:00,81.47,81.47,80.74,80.79,57491.0,80.7941,80.7941,80.0701,80.1197,57491.0
2024-10-03 11:00:00,80.77,81.05,80.75,80.84,26526.0,80.0999,80.3775,80.08,80.1693,26526.0
2024-10-03 11:05:00,80.79,81.04,80.75,80.99,27765.0,80.1197,80.3676,80.08,80.318,27765.0
2024-10-03 11:10:00,80.98,81.13,80.88,81.06,31944.0,80.3081,80.4569,80.209,80.3875,31944.0
2024-10-03 11:15:00,81.06,81.32,81.03,81.06,31323.0,80.3875,80.6453,80.3577,80.3875,31323.0
2024-10-03 11:20:00,81.09,81.43,81.08,81.32,15224.0,80.4172,80.7544,80.4073,80.6453,15224.0
2024-10-03 11:25:00,81.29,81.33,81.05,81.32,17749.0,80.6155,80.6552,80.3775,80.6453,17749.0
2024-10-03 11:30:00,81.34,81.58,81.28,81.48,32471.0,80.6651,80.9031,80.6056,80.804,32471.0
2024-10-03 11:35:00,81.48,81.6,81.46,81.54,37256.0,80.804,80.923,80.7841,80.8635,37256.0
2024-10-03 11:40:00,81.53,81.78,81.5,81.7,45851.0,80.8536,81.1015,80.8238,81.0221,45851.0
2024-10-03 11:45:00,81.71,81.73,81.51,81.59,37492.0,81.0321,81.0519,80.8337,80.9131,37492.0
2024-10-03 11:50:00,81.6,81.8,81.6,81.74,71602.0,80.923,81.1213,80.923,81.0618,71602.0
2024-10-03 11:55:00,81.75,81.89,81.64,81.69,48134.0,81.0717,81.2106,80.9626,81.0122,48134.0
2024-10-03 12:00:00,81.7,81.75,81.54,81.58,44363.0,81.0221,81.0717,80.8635,80.9031,44363.0
2024-10-03 12:05:00,81.56,81.77,81.47,81.64,43805.0,80.8833,81.0916,80.7941,80.9626,43805.0
2024-10-03 12:10:00,81.62,81.69,81.52,81.61,30094.0,80.9428,81.0122,80.8436,80.9329,30094.0
2024-10-03 12:15:00,81.59,81.62,81.35,81.45,27566.0,80.9131,80.9428,80.6751,80.7742,27566.0
2024-10-03 12:20:00,81.43,81.59,81.39,81.48,18202.0,80.7544,80.9131,80.7147,80.804,18202.0
2024-10-03 12:25:00,81.5,81.61,81.42,81.42,14230.0,80.8238,80.9329,80.7445,80.7445,14230.0
2024-10-03 12:30:00,81.45,81.45,81.15,81.23,23954.0,80.7742,80.7742,80.4767,80.556,23954.0
2024-10-03 12:35:00,81.27,81.32,81.17,81.2,29244.0,80.5957,80.6453,80.4965,80.5263,29244.0
2024-10-03 12:40:00,81.21,81.22,80.8,80.95,32899.0,80.5362,80.5461,80.1296,80.2784,32899.0
2024-10-03 12:45:00,80.91,80.92,80.62,80.72,27845.0,80.2387,80.2486,79.9511,80.0503,27845.0
2024-10-03 12:50:00,80.69,80.8,80.5,80.67,40294.0,80.0205,80.1296,79.8321,80.0007,40294.0
2024-10-03 12:55:00,80.64,80.99,80.61,80.78,18487.0,79.9709,80.318,79.9412,80.1098,18487.0
2024-10-03 13:00:00,80.74,80.74,80.41,80.51,27396.0,80.0701,80.0701,79.7429,79.842,27396.0
2024-10-03 13:05:00,80.56,80.81,80.49,80.77,33671.0,79.8916,80.1395,79.8222,80.0999,33671.0
2024-10-03 13:10:00,80.75,80.91,80.67,80.69,24319.0,80.08,80.2387,80.0007,80.0205,24319.0
2024-10-03 13:15:00,80.71,80.71,80.6,80.67,11175.0,80.0404,80.0404,79.9313,80.0007,11175.0
2024-10-03 13:20:00,80.72,81.04,80.72,80.89,32796.0,80.0503,80.3676,80.0503,80.2189,32796.0
2024-10-03 13:25:00,80.89,81.17,80.8,80.84,45673.0,80.2189,80.4965,80.1296,80.1693,45673.0
2024-10-03 13:30:00,80.76,81.13,80.76,81.09,24054.0,80.0899,80.4569,80.0899,80.4172,24054.0
2024-10-03 13:35:00,81.1,81.12,80.94,80.94,15982.0,80.4271,80.447,80.2685,80.2685,15982.0
2024-10-03 13:40:00,80.9,80.96,80.7,80.94,19554.0,80.2288,80.2883,80.0304,80.2685,19554.0
2024-10-03 13:45:00,80.95,81.02,80.9,80.94,10117.0,80.2784,80.3478,80.2288,80.2685,10117.0
2024-10-03 13:50:00,80.92,81.0,80.85,80.97,13134.0,80.2486,80.328,80.1792,80.2982,13134.0
2024-10-03 13:55:00,81.0,81.03,80.8,80.91,22793.0,80.328,80.3577,80.1296,80.2387,22793.0
2024-10-03 14:00:00,80.92,80.97,80.8,80.95,14378.0,80.2486,80.2982,80.1296,80.2784,14378.0
2024-10-03 14:05:00,80.9,81.09,80.89,80.95,18705.0,80.2288,80.4172,80.2189,80.2784,18705.0
2024-10-03 14:10:00,80.94,80.97,80.78,80.85,23301.0,80.2685,80.2982,80.1098,80.1792,23301.0
2024-10-03 14:15:00,80.85,80.95,80.79,80.89,18739.0,80.1792,80.2784,80.1197,80.2189,18739.0
2024-10-03 14:20:00,80.91,80.93,80.64,80.89,45206.0,80.2387,80.2585,79.9709,80.2189,45206.0
2024-10-03 14:25:00,80.91,81.0,80.81,80.92,17397.0,80.2387,80.328,80.1395,80.2486,17397.0
2024-10-03 14:30:00,80.91,80.94,80.71,80.84,30733.0,80.2387,80.2685,80.0404,80.1693,30733.0
2024-10-03 14:35:00,80.85,80.98,80.8,80.94,11619.0,80.1792,80.3081,80.1296,80.2685,11619.0
2024-10-03 14:40:00,80.96,81.03,80.83,80.84,23561.0,80.2883,80.3577,80.1594,80.1693,23561.0
2024-10-03 14:45:00,80.84,80.96,80.8,80.85,19107.0,80.1693,80.2883,80.1296,80.1792,19107.0
2024-10-03 14:50:00,80.85,80.93,80.75,80.81,13371.0,80.1792,80.2585,80.08,80.1395,13371.0
2024-10-03 14:55:00,80.84,80.91,80.68,80.74,18004.0,80.1693,80.2387,80.0106,80.0701,18004.0
2024-10-03 15:00:00,80.71,80.86,80.6,80.85,20713.0,80.0404,80.1891,79.9313,80.1792,20713.0
2024-10-03 15:05:00,80.87,80.87,80.58,80.66,20217.0,80.199,80.199,79.9114,79.9908,20217.0
2024-10-03 15:10:00,80.65,80.75,80.57,80.68,16340.0,79.9809,80.08,79.9015,80.0106,16340.0
2024-10-03 15:15:00,80.67,80.7,80.57,80.68,23745.0,80.0007,80.0304,79.9015,80.0106,23745.0
2024-10-03 15:20:00,80.66,80.74,80.57,80.64,43977.0,79.9908,80.0701,79.9015,79.9709,43977.0
2024-10-03 15:25:00,80.62,80.67,80.45,80.53,34914.0,79.9511,80.0007,79.7825,79.8619,34914.0
2024-10-03 15:30:00,80.53,80.55,80.41,80.54,51089.0,79.8619,79.8817,79.7429,79.8718,51089.0
2024-10-03 15:35:00,80.53,80.6,80.46,80.52,61220.0,79.8619,79.9313,79.7924,79.8519,61220.0
2024-10-03 15:40:00,80.53,80.67,80.41,80.43,56802.0,79.8619,80.0007,79.7429,79.7627,56802.0
2024-10-03 15:45:00,80.46,80.78,80.42,80.78,94856.0,79.7924,80.1098,79.7528,80.1098,94856.0
2024-10-03 15:50:00,80.78,80.82,80.61,80.75,101312.0,80.1098,80.1494,79.9412,80.08,101312.0
2024-10-03 15:55:00,80.77,81.47,80.65,81.1,529990.0,80.0999,80.7941,79.9809,80.4271,529990.0
2024-10-04 09:30:00,82.97,83.09,82.0,82.57,284928.0,82.2816,82.4006,81.3197,81.8849,284928.0
2024-10-04 09:35:00,82.54,82.8,82.17,82.7,119375.0,81.8552,82.113,81.4882,82.0139,119375.0
2024-10-04 09:40:00,82.7,82.87,82.2,82.2,87122.0,82.0139,82.1824,81.518,81.518,87122.0
2024-10-04 09:45:00,82.24,82.73,82.23,82.66,47127.0,81.5577,82.0436,81.5478,81.9742,47127.0
2024-10-04 09:50:00,82.67,82.67,81.88,81.94,56911.0,81.9841,81.9841,81.2007,81.2602,56911.0
2024-10-04 09:55:00,81.92,82.04,81.45,81.5,84373.0,81.2403,81.3593,80.7742,80.8238,84373.0
2024-10-04 10:00:00,81.56,81.67,81.42,81.5,55620.0,80.8833,80.9924,80.7445,80.8238,55620.0
2024-10-04 10:05:00,81.47,81.55,80.86,81.01,53085.0,80.7941,80.8734,80.1891,80.3379,53085.0
2024-10-04 10:10:00,80.91,81.48,80.88,81.38,57786.0,80.2387,80.804,80.209,80.7048,57786.0
2024-10-04 10:15:00,81.37,81.87,81.34,81.62,46867.0,80.6949,81.1907,80.6651,80.9428,46867.0
2024-10-04 10:20:00,81.6,81.63,81.19,81.38,33427.0,80.923,80.9527,80.5164,80.7048,33427.0
2024-10-04 10:25:00,81.45,81.46,81.0,81.18,45506.0,80.7742,80.7841,80.328,80.5065,45506.0
2024-10-04 10:30:00,81.2,81.38,80.98,81.3,49830.0,80.5263,80.7048,80.3081,80.6255,49830.0
2024-10-04 10:35:00,81.29,81.49,81.11,81.16,28453.0,80.6155,80.8139,80.437,80.4866,28453.0
2024-10-04 10:40:00,81.23,81.64,81.18,81.59,22367.0,80.556,80.9626,80.5065,80.9131,22367.0
2024-10-04 10:45:00,81.57,81.61,81.31,81.47,25620.0,80.8932,80.9329,80.6354,80.7941,25620.0
2024-10-04 10:50:00,81.47,81.76,81.42,81.73,28671.0,80.7941,81.0817,80.7445,81.0519,28671.0
2024-10-04 10:55:00,81.79,81.93,81.65,81.77,25076.0,81.1114,81.2502,80.9726,81.0916,25076.0
2024-10-04 11:00:00,81.78,81.93,81.67,81.69,21156.0,81.1015,81.2502,80.9924,81.0122,21156.0
2024-10-04 11:05:00,81.7,81.76,81.37,81.39,18061.0,81.0221,81.0817,80.6949,80.7147,18061.0
2024-10-04 11:10:00,81.39,81.45,81.18,81.18,51244.0,80.7147,80.7742,80.5065,80.5065,51244.0
2024-10-04 11:15:00,81.17,81.35,81.11,81.17,16564.0,80.4965,80.6751,80.437,80.4965,16564.0
2024-10-04 11:20:00,81.14,81.17,80.91,81.04,23146.0,80.4668,80.4965,80.2387,80.3676,23146.0
2024-10-04 11:25:00,81.03,81.03,80.65,80.73,35770.0,80.3577,80.3577,79.9809,80.0602,35770.0
2024-10-04 11:30:00,80.71,80.74,80.54,80.74,44482.0,80.0404,80.0701,79.8718,80.0701,44482.0
2024-10-04 11:35:00,80.74,80.82,80.56,80.76,29254.0,80.0701,80.1494,79.8916,80.0899,29254.0
2024-10-04 11:40:00,80.73,80.91,80.68,80.74,54626.0,80.0602,80.2387,80.0106,80.0701,54626.0
2024-10-04 11:45:00,80.69,80.76,80.49,80.58,41046.0,80.0205,80.0899,79.8222,79.9114,41046.0
2024-10-04 11:50:00,80.57,80.96,80.53,80.96,35758.0,79.9015,80.2883,79.8619,80.2883,35758.0
2024-10-04 11:55:00,80.9,81.19,80.9,81.19,35450.0,80.2288,80.5164,80.2288,80.5164,35450.0
2024-10-04 12:00:00,81.12,81.32,81.1,81.16,48914.0,80.447,80.6453,80.4271,80.4866,48914.0
2024-10-04 12:05:00,81.17,81.22,80.88,80.9,27298.0,80.4965,80.5461,80.209,80.2288,27298.0
2024-10-04 12:10:00,80.9,81.03,80.87,80.96,21621.0,80.2288,80.3577,80.199,80.2883,21621.0
2024-10-04 12:15:00,80.98,81.07,80.93,80.97,10735.0,80.3081,80.3974,80.2585,80.2982,10735.0
2024-10-04 12:20:00,80.97,81.07,80.94,80.98,14341.0,80.2982,80.3974,80.2685,80.3081,14341.0
2024-10-04 12:25:00,80.98,81.11,80.92,81.04,14594.0,80.3081,80.437,80.2486,80.3676,14594.0
2024-10-04 12:30:00,81.04,81.1,80.93,81.04,36158.0,80.3676,80.4271,80.2585,80.3676,36158.0
2024-10-04 12:35:00,81.07,81.48,81.06,81.42,38546.0,80.3974,80.804,80.3875,80.7445,38546.0
2024-10-04 12:40:00,81.42,81.45,81.21,81.41,30998.0,80.7445,80.7742,80.5362,80.7346,30998.0
2024-10-04 12:45:00,81.4,81.49,81.33,81.39,27314.0,80.7246,80.8139,80.6552,80.7147,27314.0
2024-10-04 12:50:00,81.4,81.41,81.23,81.36,45045.0,80.7246,80.7346,80.556,80.685,45045.0
2024-10-04 12:55:00,81.34,81.42,81.17,81.26,24843.0,80.6651,80.7445,80.4965,80.5858,24843.0
2024-10-04 13:00:00,81.28,81.29,81.07,81.19,27449.0,80.6056,80.6155,80.3974,80.5164,27449.0
2024-10-04 13:05:00,81.21,81.23,81.03,81.11,12762.0,80.5362,80.556,80.3577,80.437,12762.0
2024-10-04 13:10:00,81.12,81.16,81.02,81.09,39128.0,80.447,80.4866,80.3478,80.4172,39128.0
2024-10-04 13:15:00,81.11,81.26,81.06,81.22,25995.0,80.437,80.5858,80.3875,80.5461,25995.0
2024-10-04 13:20:00,81.22,81.25,81.08,81.17,15403.0,80.5461,80.5759,80.4073,80.4965,15403.0
2024-10-04 13:25:00,81.15,81.25,81.11,81.14,25376.0,80.4767,80.5759,80.437,80.4668,25376.0
2024-10-04 13:30:00,81.12,81.34,81.03,81.04,17454.0,80.447,80.6651,80.3577,80.3676,17454.0
2024-10-04 13:35:00,81.01,81.05,80.62,80.84,50807.0,80.3379,80.3775,79.9511,80.1693,50807.0
2024-10-04 13:40:00,80.83,81.18,80.79,81.15,20157.0,80.1594,80.5065,80.1197,80.4767,20157.0
2024-10-04 13:45:00,81.12,81.15,80.92,80.92,10472.0,80.447,80.4767,80.2486,80.2486,10472.0
2024-10-04 13:50:00,80.96,80.96,80.7,80.81,46868.0,80.2883,80.2883,80.0304,80.1395,46868.0
2024-10-04 13:55:00,80.81,80.83,80.71,80.74,10427.0,80.1395,80.1594,80.0404,80.0701,10427.0
2024-10-04 14:00:00,80.75,80.86,80.7,80.81,21563.0,80.08,80.1891,80.0304,80.1395,21563.0
2024-10-04 14:05:00,80.74,80.81,80.72,80.79,22222.0,80.0701,80.1395,80.0503,80.1197,22222.0
2024-10-04 14:10:00,80.79,80.88,80.69,80.85,37713.0,80.1197,80.209,80.0205,80.1792,37713.0
2024-10-04 14:15:00,80.86,80.87,80.71,80.87,27217.0,80.1891,80.199,80.0404,80.199,27217.0
2024-10-04 14:20:00,80.87,80.95,80.83,80.93,40505.0,80.199,80.2784,80.1594,80.2585,40505.0
2024-10-04 14:25:00,80.92,80.99,80.89,80.97,29224.0,80.2486,80.318,80.2189,80.2982,29224.0
2024-10-04 14:30:00,80.97,80.98,80.84,80.93,17785.0,80.2982,80.3081,80.1693,80.2585,17785.0
2024-10-04 14:35:00,80.93,80.96,80.82,80.87,16883.0,80.2585,80.2883,80.1494,80.199,16883.0
2024-10-04 14:40:00,80.87,80.93,80.79,80.81,16815.0,80.199,80.2585,80.1197,80.1395,16815.0
2024-10-04 14:45:00,80.79,80.8,80.67,80.76,24820.0,80.1197,80.1296,80.0007,80.0899,24820.0
2024-10-04 14:50:00,80.79,80.94,80.73,80.78,22654.0,80.1197,80.2685,80.0602,80.1098,22654.0
2024-10-04 14:55:00,80.76,80.97,80.76,80.97,14737.0,80.0899,80.2982,80.0899,80.2982,14737.0
2024-10-04 15:00:00,80.94,80.96,80.86,80.9,17991.0,80.2685,80.2883,80.1891,80.2288,17991.0
2024-10-04 15:05:00,80.9,81.04,80.89,81.0,33796.0,80.2288,80.3676,80.2189,80.328,33796.0
2024-10-04 15:10:00,81.0,81.04,80.93,81.0,20134.0,80.328,80.3676,80.2585,80.328,20134.0
2024-10-04 15:15:00,80.99,81.19,80.98,81.15,27821.0,80.318,80.5164,80.3081,80.4767,27821.0
2024-10-04 15:20:00,81.17,81.37,81.17,81.34,44382.0,80.4965,80.6949,80.4965,80.6651,44382.0
2024-10-04 15:25:00,81.34,81.38,81.25,81.32,35681.0,80.6651,80.7048,80.5759,80.6453,35681.0
2024-10-04 15:30:00,81.34,81.55,81.31,81.51,38551.0,80.6651,80.8734,80.6354,80.8337,38551.0
2024-10-04 15:35:00,81.51,81.54,81.29,81.36,34169.0,80.8337,80.8635,80.6155,80.685,34169.0
2024-10-04 15:40:00,81.33,81.47,81.28,81.38,30456.0,80.6552,80.7941,80.6056,80.7048,30456.0
2024-10-04 15:45:00,81.36,81.38,81.26,81.33,57398.0,80.685,80.7048,80.5858,80.6552,57398.0
2024-10-04 15:50:00,81.31,81.46,81.25,81.4,127144.0,80.6354,80.7841,80.5759,80.7246,127144.0
2024-10-04 15:55:00,81.4,81.64,81.32,81.58,402182.0,80.7246,80.9626,80.6453,80.9031,402182.0
2024-10-07 09:30:00,80.58,81.35,80.12,81.23,229803.0,79.9114,80.6751,79.4553,80.556,229803.0
2024-10-07 09:35:00,81.25,81.42,80.99,81.33,86080.0,80.5759,80.7445,80.318,80.6552,86080.0
2024-10-07 09:40:00,81.21,81.34,80.6,80.65,146255.0,80.5362,80.6651,79.9313,79.9809,146255.0
2024-10-07 09:45:00,80.65,81.17,80.59,81.04,56922.0,79.9809,80.4965,79.9214,80.3676,56922.0
2024-10-07 09:50:00,81.03,81.06,80.57,80.69,106429.0,80.3577,80.3875,79.9015,80.0205,106429.0
2024-10-07 09:55:00,80.69,80.85,80.45,80.59,112129.0,80.0205,80.1792,79.7825,79.9214,112129.0
2024-10-07 10:00:00,80.57,80.8,80.43,80.71,80481.0,79.9015,80.1296,79.7627,80.0404,80481.0
2024-10-07 10:05:00,80.75,80.87,80.22,80.4,80563.0,80.08,80.199,79.5544,79.7329,80563.0
2024-10-07 10:10:00,80.36,80.58,80.21,80.57,43002.0,79.6933,79.9114,79.5445,79.9015,43002.0
2024-10-07 10:15:00,80.6,80.67,80.43,80.57,24290.0,79.9313,80.0007,79.7627,79.9015,24290.0
2024-10-07 10:20:00,80.62,80.63,80.35,80.63,32260.0,79.9511,79.961,79.6833,79.961,32260.0
2024-10-07 10:25:00,80.59,80.73,80.5,80.73,22440.0,79.9214,80.0602,79.8321,80.0602,22440.0
2024-10-07 10:30:00,80.72,80.82,80.6,80.74,36342.0,80.0503,80.1494,79.9313,80.0701,36342.0
2024-10-07 10:35:00,80.76,80.76,80.56,80.64,29778.0,80.0899,80.0899,79.8916,79.9709,29778.0
2024-10-07 10:40:00,80.6,80.75,80.49,80.55,23252.0,79.9313,80.08,79.8222,79.8817,23252.0
2024-10-07 10:45:00,80.57,80.67,80.47,80.67,22976.0,79.9015,80.0007,79.8024,80.0007,22976.0
2024-10-07 10:50:00,80.65,80.86,80.62,80.81,20395.0,79.9809,80.1891,79.9511,80.1395,20395.0
2024-10-07 10:55:00,80.83,81.07,80.83,80.86,40595.0,80.1594,80.3974,80.1594,80.1891,40595.0
2024-10-07 11:00:00,80.89,80.9,80.67,80.76,28232.0,80.2189,80.2288,80.0007,80.0899,28232.0
2024-10-07 11:05:00,80.8,80.83,80.58,80.78,38070.0,80.1296,80.1594,79.9114,80.1098,38070.0
2024-10-07 11:10:00,80.78,80.83,80.66,80.79,51088.0,80.1098,80.1594,79.9908,80.1197,51088.0
2024-10-07 11:15:00,80.83,80.88,80.7,80.87,10702.0,80.1594,80.209,80.0304,80.199,10702.0
2024-10-07 11:20:00,80.84,80.89,80.74,80.83,10610.0,80.1693,80.2189,80.0701,80.1594,10610.0
2024-10-07 11:25:00,80.83,80.98,80.82,80.89,15363.0,80.1594,80.3081,80.1494,80.2189,15363.0
2024-10-07 11:30:00,80.92,81.02,80.85,81.0,14883.0,80.2486,80.3478,80.1792,80.328,14883.0
2024-10-07 11:35:00,80.99,80.99,80.8,80.96,27553.0,80.318,80.318,80.1296,80.2883,27553.0
2024-10-07 11:40:00,80.94,81.03,80.73,80.83,26494.0,80.2685,80.3577,80.0602,80.1594,26494.0
2024-10-07 11:45:00,80.8,80.85,80.71,80.74,23128.0,80.1296,80.1792,80.0404,80.0701,23128.0
2024-10-07 11:50:00,80.7,80.91,80.65,80.88,33646.0,80.0304,80.2387,79.9809,80.209,33646.0
2024-10-07 11:55:00,80.89,80.9,80.73,80.83,25758.0,80.2189,80.2288,80.0602,80.1594,25758.0
2024-10-07 12:00:00,80.83,80.85,80.71,80.81,16181.0,80.1594,80.1792,80.0404,80.1395,16181.0
2024-10-07 12:05:00,80.81,80.89,80.74,80.78,16793.0,80.1395,80.2189,80.0701,80.1098,16793.0
2024-10-07 12:10:00,80.72,80.88,80.57,80.88,25520.0,80.0503,80.209,79.9015,80.209,25520.0
2024-10-07 12:15:00,80.86,81.07,80.84,81.04,30456.0,80.1891,80.3974,80.1693,80.3676,30456.0
2024-10-07 12:20:00,81.0,81.11,80.96,81.11,12917.0,80.328,80.437,80.2883,80.437,12917.0
2024-10-07 12:25:00,81.1,81.12,80.92,80.98,17007.0,80.4271,80.447,80.2486,80.3081,17007.0
2024-10-07 12:30:00,81.0,81.01,80.87,80.9,16909.0,80.328,80.3379,80.199,80.2288,16909.0
2024-10-07 12:35:00,80.94,81.02,80.93,80.98,9600.0,80.2685,80.3478,80.2585,80.3081,9600.0
2024-10-07 12:40:00,80.99,81.01,80.91,80.96,22707.0,80.318,80.3379,80.2387,80.2883,22707.0
2024-10-07 12:45:00,80.95,80.99,80.86,80.98,14526.0,80.2784,80.318,80.1891,80.3081,14526.0
2024-10-07 12:50:00,80.95,81.0,80.84,80.89,11754.0,80.2784,80.328,80.1693,80.2189,11754.0
2024-10-07 12:55:00,80.93,81.0,80.82,80.98,15852.0,80.2585,80.328,80.1494,80.3081,15852.0
2024-10-07 13:00:00,80.98,81.12,80.97,81.06,24165.0,80.3081,80.447,80.2982,80.3875,24165.0
2024-10-07 13:05:00,81.04,81.12,81.0,81.12,15615.0,80.3676,80.447,80.328,80.447,15615.0
2024-10-07 13:10:00,81.12,81.13,81.04,81.06,12669.0,80.447,80.4569,80.3676,80.3875,12669.0
2024-10-07 13:15:00,81.06,81.14,81.06,81.11,27894.0,80.3875,80.4668,80.3875,80.437,27894.0
2024-10-07 13:20:00,81.12,81.14,80.92,80.96,22147.0,80.447,80.4668,80.2486,80.2883,22147.0
2024-10-07 13:25:00,80.99,81.01,80.91,80.91,15405.0,80.318,80.3379,80.2387,80.2387,15405.0
2024-10-07 13:30:00,80.9,80.92,80.8,80.87,10047.0,80.2288,80.2486,80.1296,80.199,10047.0
2024-10-07 13:35:00,80.88,81.05,80.88,81.01,12892.0,80.209,80.3775,80.209,80.3379,12892.0
2024-10-07 13:40:00,81.02,81.1,80.97,81.08,15899.0,80.3478,80.4271,80.2982,80.4073,15899.0
2024-10-07 13:45:00,81.09,81.15,81.03,81.09,13332.0,80.4172,80.4767,80.3577,80.4172,13332.0
2024-10-07 13:50:00,81.1,81.26,81.04,81.21,19966.0,80.4271,80.5858,80.3676,80.5362,19966.0
2024-10-07 13:55:00,81.22,81.26,81.16,81.23,20363.0,80.5461,80.5858,80.4866,80.556,20363.0
2024-10-07 14:00:00,81.21,81.24,80.86,80.86,17730.0,80.5362,80.566,80.1891,80.1891,17730.0
2024-10-07 14:05:00,80.88,81.0,80.8,80.97,14999.0,80.209,80.328,80.1296,80.2982,14999.0
2024-10-07 14:10:00,80.98,81.11,80.98,81.11,20957.0,80.3081,80.437,80.3081,80.437,20957.0
2024-10-07 14:15:00,81.1,81.14,80.98,81.08,35285.0,80.4271,80.4668,80.3081,80.4073,35285.0
2024-10-07 14:20:00,81.11,81.21,81.09,81.16,14566.0,80.437,80.5362,80.4172,80.4866,14566.0
2024-10-07 14:25:00,81.16,81.23,81.09,81.12,16519.0,80.4866,80.556,80.4172,80.447,16519.0
2024-10-07 14:30:00,81.1,81.1,80.66,80.87,32281.0,80.4271,80.4271,79.9908,80.199,32281.0
2024-10-07 14:35:00,80.91,80.97,80.75,80.87,17240.0,80.2387,80.2982,80.08,80.199,17240.0
2024-10-07 14:40:00,80.89,81.0,80.8,80.8,90940.0,80.2189,80.328,80.1296,80.1296,90940.0
2024-10-07 14:45:00,80.76,80.83,80.42,80.51,25812.0,80.0899,80.1594,79.7528,79.842,25812.0
2024-10-07 14:50:00,80.48,80.6,80.39,80.5,23070.0,79.8123,79.9313,79.723,79.8321,23070.0
2024-10-07 14:55:00,80.52,80.58,80.16,80.16,26632.0,79.8519,79.9114,79.4949,79.4949,26632.0
2024-10-07 15:00:00,80.23,80.49,80.2,80.39,15962.0,79.5643,79.8222,79.5346,79.723,15962.0
2024-10-07 15:05:00,80.36,80.62,80.31,80.57,46654.0,79.6933,79.9511,79.6437,79.9015,46654.0
2024-10-07 15:10:00,80.54,80.62,80.39,80.46,72232.0,79.8718,79.9511,79.723,79.7924,72232.0
2024-10-07 15:15:00,80.45,80.48,80.25,80.39,34755.0,79.7825,79.8123,79.5842,79.723,34755.0
2024-10-07 15:20:00,80.38,80.44,80.25,80.3,35164.0,79.7131,79.7726,79.5842,79.6338,35164.0
2024-10-07 15:25:00,80.3,80.34,80.22,80.29,35026.0,79.6338,79.6734,79.5544,79.6238,35026.0
2024-10-07 15:30:00,80.29,80.32,80.1,80.25,48735.0,79.6238,79.6536,79.4354,79.5842,48735.0
2024-10-07 15:35:00,80.25,80.31,80.09,80.3,55005.0,79.5842,79.6437,79.4255,79.6338,55005.0
2024-10-07 15:40:00,80.31,80.33,80.06,80.16,59069.0,79.6437,79.6635,79.3958,79.4949,59069.0
2024-10-07 15:45:00,80.15,80.43,80.12,80.42,62770.0,79.485,79.7627,79.4553,79.7528,62770.0
2024-10-07 15:50:00,80.42,80.69,80.38,80.6,146264.0,79.7528,80.0205,79.7131,79.9313,146264.0
2024-10-07 15:55:00,80.63,80.67,80.47,80.65,400131.0,79.961,80.0007,79.8024,79.9809,400131.0
2024-10-08 09:30:00,80.7,80.89,79.8,79.97,181297.0,80.0304,80.2189,79.1379,79.3065,181297.0
2024-10-08 09:35:00,79.96,80.45,79.8,80.06,63354.0,79.2966,79.7825,79.1379,79.3958,63354.0
2024-10-08 09:40:00,80.1,80.36,79.93,80.2,65101.0,79.4354,79.6933,79.2668,79.5346,65101.0
2024-10-08 09:45:00,80.19,80.24,79.85,80.09,143132.0,79.5247,79.5743,79.1875,79.4255,143132.0
2024-10-08 09:50:00,80.14,80.35,79.85,80.25,29751.0,79.4751,79.6833,79.1875,79.5842,29751.0
2024-10-08 09:55:00,80.28,80.61,80.14,80.58,39155.0,79.6139,79.9412,79.4751,79.9114,39155.0
2024-10-08 10:00:00,80.58,81.0,80.57,80.84,62069.0,79.9114,80.328,79.9015,80.1693,62069.0
2024-10-08 10:05:00,80.85,80.98,80.65,80.91,46664.0,80.1792,80.3081,79.9809,80.2387,46664.0
2024-10-08 10:10:00,80.91,81.05,80.77,80.86,42049.0,80.2387,80.3775,80.0999,80.1891,42049.0
2024-10-08 10:15:00,80.86,80.87,80.66,80.68,32682.0,80.1891,80.199,79.9908,80.0106,32682.0
2024-10-08 10:20:00,80.67,80.79,80.52,80.52,37123.0,80.0007,80.1197,79.8519,79.8519,37123.0
2024-10-08 10:25:00,80.54,80.75,80.54,80.72,37937.0,79.8718,80.08,79.8718,80.0503,37937.0
2024-10-08 10:30:00,80.7,80.84,80.64,80.84,26139.0,80.0304,80.1693,79.9709,80.1693,26139.0
2024-10-08 10:35:00,80.8,80.94,80.75,80.85,36510.0,80.1296,80.2685,80.08,80.1792,36510.0
2024-10-08 10:40:00,80.84,81.3,80.81,81.24,40430.0,80.1693,80.6255,80.1395,80.566,40430.0
2024-10-08 10:45:00,81.25,81.45,81.16,81.32,70373.0,80.5759,80.7742,80.4866,80.6453,70373.0
2024-10-08 10:50:00,81.36,81.46,81.2,81.29,31284.0,80.685,80.7841,80.5263,80.6155,31284.0
2024-10-08 10:55:00,81.27,81.33,81.12,81.16,21875.0,80.5957,80.6552,80.447,80.4866,21875.0
2024-10-08 11:00:00,81.2,81.54,81.19,81.51,34630.0,80.5263,80.8635,80.5164,80.8337,34630.0
2024-10-08 11:05:00,81.47,81.57,81.37,81.47,35341.0,80.7941,80.8932,80.6949,80.7941,35341.0
2024-10-08 11:10:00,81.44,81.48,81.31,81.46,25763.0,80.7643,80.804,80.6354,80.7841,25763.0
2024-10-08 11:15:00,81.4,81.42,81.16,81.21,29846.0,80.7246,80.7445,80.4866,80.5362,29846.0
2024-10-08 11:20:00,81.2,81.37,81.2,81.21,28956.0,80.5263,80.6949,80.5263,80.5362,28956.0
2024-10-08 11:25:00,81.25,81.28,81.12,81.19,18234.0,80.5759,80.6056,80.447,80.5164,18234.0
2024-10-08 11:30:00,81.24,81.26,81.06,81.17,27128.0,80.566,80.5858,80.3875,80.4965,27128.0
2024-10-08 11:35:00,81.16,81.34,81.11,81.33,17694.0,80.4866,80.6651,80.437,80.6552,17694.0
2024-10-08 11:40:00,81.32,81.44,81.3,81.38,23008.0,80.6453,80.7643,80.6255,80.7048,23008.0
2024-10-08 11:45:00,81.39,81.5,81.39,81.4,17827.0,80.7147,80.8238,80.7147,80.7246,17827.0
2024-10-08 11:50:00,81.4,81.57,81.39,81.54,18541.0,80.7246,80.8932,80.7147,80.8635,18541.0
2024-10-08 11:55:00,81.54,81.61,81.42,81.57,25788.0,80.8635,80.9329,80.7445,80.8932,25788.0
2024-10-08 12:00:00,81.57,81.57,81.22,81.31,26657.0,80.8932,80.8932,80.5461,80.6354,26657.0
2024-10-08 12:05:00,81.31,81.4,81.11,81.23,14199.0,80.6354,80.7246,80.437,80.556,14199.0
2024-10-08 12:10:00,81.24,81.38,81.22,81.31,22275.0,80.566,80.7048,80.5461,80.6354,22275.0
2024-10-08 12:15:00,81.3,81.32,81.19,81.29,23865.0,80.6255,80.6453,80.5164,80.6155,23865.0
2024-10-08 12:20:00,81.28,81.31,81.2,81.2,17264.0,80.6056,80.6354,80.5263,80.5263,17264.0
2024-10-08 12:25:00,81.24,81.29,81.18,81.25,7375.0,80.566,80.6155,80.5065,80.5759,7375.0
2024-10-08 12:30:00,81.25,81.3,81.17,81.22,11777.0,80.5759,80.6255,80.4965,80.5461,11777.0
2024-10-08 12:35:00,81.24,81.31,81.17,81.25,24371.0,80.566,80.6354,80.4965,80.5759,24371.0
2024-10-08 12:40:00,81.26,81.31,81.24,81.27,19927.0,80.5858,80.6354,80.566,80.5957,19927.0
2024-10-08 12:45:00,81.27,81.31,81.18,81.2,18991.0,80.5957,80.6354,80.5065,80.5263,18991.0
2024-10-08 12:50:00,81.2,81.22,81.12,81.17,11056.0,80.5263,80.5461,80.447,80.4965,11056.0
2024-10-08 12:55:00,81.17,81.2,81.04,81.07,17567.0,80.4965,80.5263,80.3676,80.3974,17567.0
2024-10-08 13:00:00,81.03,81.09,80.79,80.83,23952.0,80.3577,80.4172,80.1197,80.1594,23952.0
2024-10-08 13:05:00,80.81,80.83,80.3,80.44,129722.0,80.1395,80.1594,79.6338,79.7726,129722.0
2024-10-08 13:10:00,80.39,80.5,80.03,80.47,82114.0,79.723,79.8321,79.366,79.8024,82114.0
2024-10-08 13:15:00,80.45,80.46,80.06,80.27,29758.0,79.7825,79.7924,79.3958,79.604,29758.0
2024-10-08 13:20:00,80.3,80.34,80.23,80.23,22832.0,79.6338,79.6734,79.5643,79.5643,22832.0
2024-10-08 13:25:00,80.23,80.35,80.22,80.26,21369.0,79.5643,79.6833,79.5544,79.5941,21369.0
2024-10-08 13:30:00,80.25,80.46,80.19,80.46,16637.0,79.5842,79.7924,79.5247,79.7924,16637.0
2024-10-08 13:35:00,80.43,80.6,80.38,80.57,36749.0,79.7627,79.9313,79.7131,79.9015,36749.0
2024-10-08 13:40:00,80.61,80.66,80.57,80.63,16129.0,79.9412,79.9908,79.9015,79.961,16129.0
2024-10-08 13:45:00,80.61,80.62,80.45,80.6,14342.0,79.9412,79.9511,79.7825,79.9313,14342.0
2024-10-08 13:50:00,80.62,80.76,80.58,80.64,12555.0,79.9511,80.0899,79.9114,79.9709,12555.0
2024-10-08 13:55:00,80.66,80.89,80.64,80.82,11817.0,79.9908,80.2189,79.9709,80.1494,11817.0
2024-10-08 14:00:00,80.87,80.88,80.77,80.88,17192.0,80.199,80.209,80.0999,80.209,17192.0
2024-10-08 14:05:00,80.89,80.96,80.83,80.84,12964.0,80.2189,80.2883,80.1594,80.1693,12964.0
2024-10-08 14:10:00,80.85,80.93,80.79,80.81,19378.0,80.1792,80.2585,80.1197,80.1395,19378.0
2024-10-08 14:15:00,80.84,80.87,80.76,80.82,14605.0,80.1693,80.199,80.0899,80.1494,14605.0
2024-10-08 14:20:00,80.79,80.83,80.7,80.75,16491.0,80.1197,80.1594,80.0304,80.08,16491.0
2024-10-08 14:25:00,80.77,80.78,80.71,80.73,14749.0,80.0999,80.1098,80.0404,80.0602,14749.0
2024-10-08 14:30:00,80.75,80.77,80.62,80.7,21109.0,80.08,80.0999,79.9511,80.0304,21109.0
2024-10-08 14:35:00,80.72,80.91,80.7,80.77,39572.0,80.0503,80.2387,80.0304,80.0999,39572.0
2024-10-08 14:40:00,80.74,80.77,80.6,80.65,122006.0,80.0701,80.0999,79.9313,79.9809,122006.0
2024-10-08 14:45:00,80.66,80.81,80.63,80.79,33005.0,79.9908,80.1395,79.961,80.1197,33005.0
2024-10-08 14:50:00,80.79,80.82,80.72,80.74,18665.0,80.1197,80.1494,80.0503,80.0701,18665.0
2024-10-08 14:55:00,80.73,80.89,80.72,80.87,31260.0,80.0602,80.2189,80.0503,80.199,31260.0
2024-10-08 15:00:00,80.87,80.89,80.76,80.81,32055.0,80.199,80.2189,80.0899,80.1395,32055.0
2024-10-08 15:05:00,80.81,80.99,80.81,80.98,40631.0,80.1395,80.318,80.1395,80.3081,40631.0
2024-10-08 15:10:00,80.99,81.08,80.93,81.06,57907.0,80.318,80.4073,80.2585,80.3875,57907.0
2024-10-08 15:15:00,81.06,81.24,81.05,81.14,58940.0,80.3875,80.566,80.3775,80.4668,58940.0
2024-10-08 15:20:00,81.13,81.14,81.02,81.06,74606.0,80.4569,80.4668,80.3478,80.3875,74606.0
2024-10-08 15:25:00,81.06,81.11,81.01,81.07,25431.0,80.3875,80.437,80.3379,80.3974,25431.0
2024-10-08 15:30:00,81.08,81.3,81.01,81.29,45769.0,80.4073,80.6255,80.3379,80.6155,45769.0
2024-10-08 15:35:00,81.3,81.39,81.24,81.34,52787.0,80.6255,80.7147,80.566,80.6651,52787.0
2024-10-08 15:40:00,81.35,81.35,81.1,81.12,57163.0,80.6751,80.6751,80.4271,80.447,57163.0
2024-10-08 15:45:00,81.11,81.18,81.02,81.06,64664.0,80.437,80.5065,80.3478,80.3875,64664.0
2024-10-08 15:50:00,81.06,81.27,80.96,81.27,79424.0,80.3875,80.5957,80.2883,80.5957,79424.0
2024-10-08 15:55:00,81.24,81.24,80.87,81.01,289889.0,80.566,80.566,80.199,80.3379,289889.0
2024-10-09 09:30:00,80.76,81.34,80.76,80.94,139249.0,80.0899,80.6651,80.0899,80.2685,139249.0
2024-10-09 09:35:00,80.94,81.18,80.86,81.01,72361.0,80.2685,80.5065,80.1891,80.3379,72361.0
2024-10-09 09:40:00,81.01,81.25,80.72,80.97,73276.0,80.3379,80.5759,80.0503,80.2982,73276.0
2024-10-09 09:45:00,80.95,81.2,80.75,81.0,142639.0,80.2784,80.5263,80.08,80.328,142639.0
2024-10-09 09:50:00,81.03,81.38,81.0,81.38,41194.0,80.3577,80.7048,80.328,80.7048,41194.0
2024-10-09 09:55:00,81.4,81.62,81.3,81.52,69706.0,80.7246,80.9428,80.6255,80.8436,69706.0
2024-10-09 10:00:00,81.55,81.71,81.52,81.52,61911.0,80.8734,81.0321,80.8436,80.8436,61911.0
2024-10-09 10:05:00,81.51,81.73,81.47,81.68,61806.0,80.8337,81.0519,80.7941,81.0023,61806.0
2024-10-09 10:10:00,81.73,81.87,81.53,81.61,102828.0,81.0519,81.1907,80.8536,80.9329,102828.0
2024-10-09 10:15:00,81.61,82.07,81.61,82.05,170878.0,80.9329,81.3891,80.9329,81.3692,170878.0
2024-10-09 10:20:00,82.08,82.42,82.03,82.41,98031.0,81.399,81.7362,81.3494,81.7263,98031.0
2024-10-09 10:25:00,82.39,82.5,82.24,82.27,111106.0,81.7064,81.8155,81.5577,81.5874,111106.0
2024-10-09 10:30:00,82.2,82.38,82.13,82.38,79470.0,81.518,81.6965,81.4486,81.6965,79470.0
2024-10-09 10:35:00,82.35,82.6,82.33,82.57,154402.0,81.6668,81.9147,81.6469,81.8849,154402.0
2024-10-09 10:40:00,82.53,82.56,82.42,82.5,54880.0,81.8453,81.875,81.7362,81.8155,54880.0
2024-10-09 10:45:00,82.52,82.56,82.35,82.37,72581.0,81.8353,81.875,81.6668,81.6866,72581.0
2024-10-09 10:50:00,82.39,82.4,82.14,82.16,59065.0,81.7064,81.7163,81.4585,81.4783,59065.0
2024-10-09 10:55:00,82.19,82.37,82.18,82.33,30024.0,81.5081,81.6866,81.4982,81.6469,30024.0
2024-10-09 11:00:00,82.34,82.48,82.24,82.26,36861.0,81.6568,81.7957,81.5577,81.5775,36861.0
2024-10-09 11:05:00,82.23,82.4,82.22,82.3,39629.0,81.5478,81.7163,81.5378,81.6172,39629.0
2024-10-09 11:10:00,82.3,82.41,82.25,82.3,39522.0,81.6172,81.7263,81.5676,81.6172,39522.0
2024-10-09 11:15:00,82.27,82.41,82.16,82.41,49472.0,81.5874,81.7263,81.4783,81.7263,49472.0
2024-10-09 11:20:00,82.4,82.45,82.31,82.35,47012.0,81.7163,81.7659,81.6271,81.6668,47012.0
2024-10-09 11:25:00,82.35,82.46,82.29,82.44,35662.0,81.6668,81.7758,81.6073,81.756,35662.0
2024-10-09 11:30:00,82.46,82.59,82.44,82.52,53832.0,81.7758,81.9048,81.756,81.8353,53832.0
2024-10-09 11:35:00,82.54,82.68,82.5,82.57,39519.0,81.8552,81.994,81.8155,81.8849,39519.0
2024-10-09 11:40:00,82.58,82.78,82.57,82.73,36078.0,81.8948,82.0932,81.8849,82.0436,36078.0
2024-10-09 11:45:00,82.74,82.86,82.7,82.81,27605.0,82.0535,82.1725,82.0139,82.1229,27605.0
2024-10-09 11:50:00,82.83,83.09,82.82,83.07,95196.0,82.1428,82.4006,82.1329,82.3808,95196.0
2024-10-09 11:55:00,83.08,83.17,83.06,83.15,84646.0,82.3907,82.48,82.3709,82.4601,84646.0
2024-10-09 12:00:00,83.17,83.2,82.69,82.71,57476.0,82.48,82.5097,82.0039,82.0238,57476.0
2024-10-09 12:05:00,82.7,82.93,82.55,82.85,48309.0,82.0139,82.2419,81.8651,82.1626,48309.0
2024-10-09 12:10:00,82.81,82.88,82.67,82.7,41230.0,82.1229,82.1924,81.9841,82.0139,41230.0
2024-10-09 12:15:00,82.69,82.77,82.56,82.56,60646.0,82.0039,82.0833,81.875,81.875,60646.0
2024-10-09 12:20:00,82.57,82.83,82.57,82.69,33709.0,81.8849,82.1428,81.8849,82.0039,33709.0
2024-10-09 12:25:00,82.7,82.87,82.65,82.87,29244.0,82.0139,82.1824,81.9643,82.1824,29244.0
2024-10-09 12:30:00,82.87,82.96,82.76,82.87,50046.0,82.1824,82.2717,82.0734,82.1824,50046.0
2024-10-09 12:35:00,82.9,82.92,82.77,82.78,46914.0,82.2122,82.232,82.0833,82.0932,46914.0
2024-10-09 12:40:00,82.79,82.94,82.79,82.86,43307.0,82.1031,82.2519,82.1031,82.1725,43307.0
2024-10-09 12:45:00,82.85,82.9,82.81,82.89,32904.0,82.1626,82.2122,82.1229,82.2023,32904.0
2024-10-09 12:50:00,82.87,82.94,82.62,82.62,43907.0,82.1824,82.2519,81.9345,81.9345,43907.0
2024-10-09 12:55:00,82.64,82.75,82.52,82.64,58425.0,81.9543,82.0634,81.8353,81.9543,58425.0
2024-10-09 13:00:00,82.64,82.65,82.47,82.49,40376.0,81.9543,81.9643,81.7858,81.8056,40376.0
2024-10-09 13:05:00,82.5,82.55,82.46,82.49,22517.0,81.8155,81.8651,81.7758,81.8056,22517.0
2024-10-09 13:10:00,82.49,82.55,82.41,82.5,33078.0,81.8056,81.8651,81.7263,81.8155,33078.0
2024-10-09 13:15:00,82.49,82.66,82.49,82.58,21127.0,81.8056,81.9742,81.8056,81.8948,21127.0
2024-10-09 13:20:00,82.57,82.73,82.57,82.68,24270.0,81.8849,82.0436,81.8849,81.994,24270.0
2024-10-09 13:25:00,82.69,82.69,82.62,82.66,21426.0,82.0039,82.0039,81.9345,81.9742,21426.0
2024-10-09 13:30:00,82.66,82.77,82.62,82.66,44629.0,81.9742,82.0833,81.9345,81.9742,44629.0
2024-10-09 13:35:00,82.65,82.8,82.63,82.78,27945.0,81.9643,82.113,81.9444,82.0932,27945.0
2024-10-09 13:40:00,82.78,82.85,82.74,82.77,14491.0,82.0932,82.1626,82.0535,82.0833,14491.0
2024-10-09 13:45:00,82.77,82.87,82.76,82.77,23287.0,82.0833,82.1824,82.0734,82.0833,23287.0
2024-10-09 13:50:00,82.78,82.79,82.36,82.57,71002.0,82.0932,82.1031,81.6767,81.8849,71002.0
2024-10-09 13:55:00,82.61,82.78,82.48,82.69,30394.0,81.9246,82.0932,81.7957,82.0039,30394.0
2024-10-09 14:00:00,82.71,82.76,82.6,82.73,11884.0,82.0238,82.0734,81.9147,82.0436,11884.0
2024-10-09 14:05:00,82.73,82.8,82.66,82.71,16201.0,82.0436,82.113,81.9742,82.0238,16201.0
2024-10-09 14:10:00,82.7,82.8,82.67,82.77,22948.0,82.0139,82.113,81.9841,82.0833,22948.0
2024-10-09 14:15:00,82.75,82.78,82.71,82.75,14957.0,82.0634,82.0932,82.0238,82.0634,14957.0
2024-10-09 14:20:00,82.75,82.78,82.65,82.76,81032.0,82.0634,82.0932,81.9643,82.0734,81032.0
2024-10-09 14:25:00,82.77,83.02,82.77,82.98,33584.0,82.0833,82.3312,82.0833,82.2915,33584.0
2024-10-09 14:30:00,82.98,82.98,82.73,82.77,22344.0,82.2915,82.2915,82.0436,82.0833,22344.0
2024-10-09 14:35:00,82.79,82.88,82.73,82.83,44574.0,82.1031,82.1924,82.0436,82.1428,44574.0
2024-10-09 14:40:00,82.81,82.91,82.76,82.9,23819.0,82.1229,82.2221,82.0734,82.2122,23819.0
2024-10-09 14:45:00,82.93,82.96,82.85,82.95,141223.0,82.2419,82.2717,82.1626,82.2618,141223.0
2024-10-09 14:50:00,82.94,83.02,82.92,82.96,32262.0,82.2519,82.3312,82.232,82.2717,32262.0
2024-10-09 14:55:00,82.97,83.12,82.95,83.1,44335.0,82.2816,82.4304,82.2618,82.4105,44335.0
2024-10-09 15:00:00,83.11,83.18,83.07,83.17,47083.0,82.4204,82.4899,82.3808,82.48,47083.0
2024-10-09 15:05:00,83.19,83.26,83.0,83.19,85161.0,82.4998,82.5692,82.3114,82.4998,85161.0
2024-10-09 15:10:00,83.19,83.31,83.14,83.28,61226.0,82.4998,82.6188,82.4502,82.589,61226.0
2024-10-09 15:15:00,83.28,83.38,83.26,83.34,74024.0,82.589,82.6882,82.5692,82.6485,74024.0
2024-10-09 15:20:00,83.37,83.46,83.29,83.34,48035.0,82.6783,82.7675,82.599,82.6485,48035.0
2024-10-09 15:25:00,83.33,83.37,83.18,83.24,64198.0,82.6386,82.6783,82.4899,82.5494,64198.0
2024-10-09 15:30:00,83.22,83.43,83.22,83.39,70886.0,82.5295,82.7378,82.5295,82.6981,70886.0
2024-10-09 15:35:00,83.39,83.44,83.29,83.31,39274.0,82.6981,82.7477,82.599,82.6188,39274.0
2024-10-09 15:40:00,83.32,83.41,83.25,83.28,42972.0,82.6287,82.718,82.5593,82.589,42972.0
2024-10-09 15:45:00,83.3,83.32,83.22,83.28,41539.0,82.6089,82.6287,82.5295,82.589,41539.0
2024-10-09 15:50:00,83.27,83.39,83.02,83.14,122898.0,82.5791,82.6981,82.3312,82.4502,122898.0
2024-10-09 15:55:00,83.12,83.14,82.74,82.88,382816.0,82.4304,82.4502,82.0535,82.1924,382816.0
2024-10-10 09:30:00,81.51,82.64,81.48,82.31,358276.0,80.8337,81.9543,80.804,81.6271,358276.0
2024-10-10 09:35:00,82.42,82.42,81.48,81.79,128097.0,81.7362,81.7362,80.804,81.1114,128097.0
2024-10-10 09:40:00,81.78,82.13,81.62,81.82,125318.0,81.1015,81.4486,80.9428,81.1412,125318.0
2024-10-10 09:45:00,81.77,81.79,81.17,81.19,103766.0,81.0916,81.1114,80.4965,80.5164,103766.0
2024-10-10 09:50:00,81.22,81.69,81.02,81.59,109473.0,80.5461,81.0122,80.3478,80.9131,109473.0
2024-10-10 09:55:00,81.55,81.9,81.47,81.72,76707.0,80.8734,81.2205,80.7941,81.042,76707.0
2024-10-10 10:00:00,81.71,81.97,81.69,81.82,34012.0,81.0321,81.2899,81.0122,81.1412,34012.0
2024-10-10 10:05:00,81.81,82.11,81.64,81.85,30534.0,81.1312,81.4287,80.9626,81.1709,30534.0
2024-10-10 10:10:00,81.89,82.2,81.81,82.07,32490.0,81.2106,81.518,81.1312,81.3891,32490.0
2024-10-10 10:15:00,82.08,82.17,81.97,82.05,50724.0,81.399,81.4882,81.2899,81.3692,50724.0
2024-10-10 10:20:00,82.04,82.08,81.82,81.98,69011.0,81.3593,81.399,81.1412,81.2998,69011.0
2024-10-10 10:25:00,82.03,82.32,81.91,82.28,32175.0,81.3494,81.637,81.2304,81.5973,32175.0
2024-10-10 10:30:00,82.29,82.48,82.12,82.24,90734.0,81.6073,81.7957,81.4387,81.5577,90734.0
2024-10-10 10:35:00,82.22,82.56,82.13,82.53,64999.0,81.5378,81.875,81.4486,81.8453,64999.0
2024-10-10 10:40:00,82.53,82.9,82.47,82.81,53418.0,81.8453,82.2122,81.7858,82.1229,53418.0
2024-10-10 10:45:00,82.78,82.95,82.72,82.84,57142.0,82.0932,82.2618,82.0337,82.1527,57142.0
2024-10-10 10:50:00,82.84,82.88,82.49,82.54,112614.0,82.1527,82.1924,81.8056,81.8552,112614.0
2024-10-10 10:55:00,82.53,82.76,82.45,82.56,63448.0,81.8453,82.0734,81.7659,81.875,63448.0
2024-10-10 11:00:00,82.52,82.6,82.31,82.49,24774.0,81.8353,81.9147,81.6271,81.8056,24774.0
2024-10-10 11:05:00,82.45,82.57,82.3,82.42,21792.0,81.7659,81.8849,81.6172,81.7362,21792.0
2024-10-10 11:10:00,82.42,82.51,82.25,82.42,43947.0,81.7362,81.8254,81.5676,81.7362,43947.0
2024-10-10 11:15:00,82.4,82.51,82.34,82.48,22784.0,81.7163,81.8254,81.6568,81.7957,22784.0
2024-10-10 11:20:00,82.48,82.49,82.27,82.46,18218.0,81.7957,81.8056,81.5874,81.7758,18218.0
2024-10-10 11:25:00,82.47,82.56,82.44,82.48,14977.0,81.7858,81.875,81.756,81.7957,14977.0
2024-10-10 11:30:00,82.46,82.55,82.34,82.55,27468.0,81.7758,81.8651,81.6568,81.8651,27468.0
2024-10-10 11:35:00,82.53,82.55,82.45,82.49,14314.0,81.8453,81.8651,81.7659,81.8056,14314.0
2024-10-10 11:40:00,82.46,82.55,82.31,82.53,24428.0,81.7758,81.8651,81.6271,81.8453,24428.0
2024-10-10 11:45:00,82.51,82.6,82.5,82.59,20542.0,81.8254,81.9147,81.8155,81.9048,20542.0
2024-10-10 11:50:00,82.57,82.6,82.4,82.41,26303.0,81.8849,81.9147,81.7163,81.7263,26303.0
2024-10-10 11:55:00,82.44,82.51,82.36,82.48,32602.0,81.756,81.8254,81.6767,81.7957,32602.0
2024-10-10 12:00:00,82.47,82.6,82.41,82.58,29189.0,81.7858,81.9147,81.7263,81.8948,29189.0
2024-10-10 12:05:00,82.56,82.62,82.44,82.52,45540.0,81.875,81.9345,81.756,81.8353,45540.0
2024-10-10 12:10:00,82.55,82.72,82.47,82.52,58305.0,81.8651,82.0337,81.7858,81.8353,58305.0
2024-10-10 12:15:00,82.52,82.66,82.52,82.56,14782.0,81.8353,81.9742,81.8353,81.875,14782.0
2024-10-10 12:20:00,82.55,82.59,82.32,82.36,27607.0,81.8651,81.9048,81.637,81.6767,27607.0
2024-10-10 12:25:00,82.38,82.39,82.12,82.22,35490.0,81.6965,81.7064,81.4387,81.5378,35490.0
2024-10-10 12:30:00,82.24,82.37,82.05,82.37,38272.0,81.5577,81.6866,81.3692,81.6866,38272.0
2024-10-10 12:35:00,82.35,82.36,82.21,82.22,17047.0,81.6668,81.6767,81.5279,81.5378,17047.0
2024-10-10 12:40:00,82.22,82.29,82.0,82.09,26179.0,81.5378,81.6073,81.3197,81.4089,26179.0
2024-10-10 12:45:00,82.12,82.16,81.99,82.1,18730.0,81.4387,81.4783,81.3097,81.4188,18730.0
2024-10-10 12:50:00,82.08,82.19,82.02,82.19,16256.0,81.399,81.5081,81.3395,81.5081,16256.0
2024-10-10 12:55:00,82.22,82.25,82.09,82.22,22502.0,81.5378,81.5676,81.4089,81.5378,22502.0
2024-10-10 13:00:00,82.22,82.33,82.12,82.2,25592.0,81.5378,81.6469,81.4387,81.518,25592.0
2024-10-10 13:05:00,82.2,82.25,81.95,82.06,64278.0,81.518,81.5676,81.2701,81.3792,64278.0
2024-10-10 13:10:00,82.04,82.17,82.01,82.05,18984.0,81.3593,81.4882,81.3296,81.3692,18984.0
2024-10-10 13:15:00,82.07,82.2,82.02,82.2,27072.0,81.3891,81.518,81.3395,81.518,27072.0
2024-10-10 13:20:00,82.2,82.38,82.2,82.34,14663.0,81.518,81.6965,81.518,81.6568,14663.0
2024-10-10 13:25:00,82.32,82.36,82.23,82.27,12428.0,81.637,81.6767,81.5478,81.5874,12428.0
2024-10-10 13:30:00,82.3,82.38,82.29,82.31,14701.0,81.6172,81.6965,81.6073,81.6271,14701.0
2024-10-10 13:35:00,82.32,82.43,82.31,82.34,25583.0,81.637,81.7461,81.6271,81.6568,25583.0
2024-10-10 13:40:00,82.36,82.41,82.27,82.38,23267.0,81.6767,81.7263,81.5874,81.6965,23267.0
2024-10-10 13:45:00,82.38,82.38,82.15,82.23,25406.0,81.6965,81.6965,81.4684,81.5478,25406.0
2024-10-10 13:50:00,82.21,82.33,81.85,82.32,41329.0,81.5279,81.6469,81.1709,81.637,41329.0
2024-10-10 13:55:00,82.32,82.42,82.28,82.34,23717.0,81.637,81.7362,81.5973,81.6568,23717.0
2024-10-10 14:00:00,82.34,82.34,82.23,82.26,20368.0,81.6568,81.6568,81.5478,81.5775,20368.0
2024-10-10 14:05:00,82.25,82.33,82.14,82.16,12167.0,81.5676,81.6469,81.4585,81.4783,12167.0
2024-10-10 14:10:00,82.18,82.34,82.18,82.29,26247.0,81.4982,81.6568,81.4982,81.6073,26247.0
2024-10-10 14:15:00,82.27,82.27,82.11,82.17,19247.0,81.5874,81.5874,81.4287,81.4882,19247.0
2024-10-10 14:20:00,82.17,82.21,82.07,82.16,31225.0,81.4882,81.5279,81.3891,81.4783,31225.0
2024-10-10 14:25:00,82.14,82.16,82.01,82.08,25046.0,81.4585,81.4783,81.3296,81.399,25046.0
2024-10-10 14:30:00,82.06,82.16,82.02,82.12,20387.0,81.3792,81.4783,81.3395,81.4387,20387.0
2024-10-10 14:35:00,82.17,82.19,82.0,82.05,26894.0,81.4882,81.5081,81.3197,81.3692,26894.0
2024-10-10 14:40:00,82.06,82.16,81.86,82.11,30600.0,81.3792,81.4783,81.1808,81.4287,30600.0
2024-10-10 14:45:00,82.12,82.35,82.12,82.34,35354.0,81.4387,81.6668,81.4387,81.6568,35354.0
2024-10-10 14:50:00,82.34,82.45,82.25,82.45,23353.0,81.6568,81.7659,81.5676,81.7659,23353.0
2024-10-10 14:55:00,82.45,82.49,82.36,82.39,29034.0,81.7659,81.8056,81.6767,81.7064,29034.0
2024-10-10 15:00:00,82.36,82.39,82.19,82.24,19647.0,81.6767,81.7064,81.5081,81.5577,19647.0
2024-10-10 15:05:00,82.25,82.27,82.16,82.19,21432.0,81.5676,81.5874,81.4783,81.5081,21432.0
2024-10-10 15:10:00,82.23,82.27,82.17,82.23,27605.0,81.5478,81.5874,81.4882,81.5478,27605.0
2024-10-10 15:15:00,82.25,82.47,82.24,82.4,30097.0,81.5676,81.7858,81.5577,81.7163,30097.0
2024-10-10 15:20:00,82.4,82.42,82.09,82.12,37012.0,81.7163,81.7362,81.4089,81.4387,37012.0
2024-10-10 15:25:00,82.13,82.28,82.05,82.21,40520.0,81.4486,81.5973,81.3692,81.5279,40520.0
2024-10-10 15:30:00,82.21,82.27,82.11,82.22,28954.0,81.5279,81.5874,81.4287,81.5378,28954.0
2024-10-10 15:35:00,82.21,82.27,82.12,82.22,59619.0,81.5279,81.5874,81.4387,81.5378,59619.0
2024-10-10 15:40:00,82.2,82.38,82.16,82.38,27074.0,81.518,81.6965,81.4783,81.6965,27074.0
2024-10-10 15:45:00,82.38,82.4,82.21,82.3,35112.0,81.6965,81.7163,81.5279,81.6172,35112.0
2024-10-10 15:50:00,82.32,82.42,82.16,82.23,101652.0,81.637,81.7362,81.4783,81.5478,101652.0
2024-10-10 15:55:00,82.22,82.22,81.89,82.06,341492.0,81.5378,81.5378,81.2106,81.3792,341492.0
2024-10-11 09:30:00,81.49,82.43,81.28,82.38,95791.0,80.8139,81.7461,80.6056,81.6965,95791.0
2024-10-11 09:35:00,82.33,82.46,82.12,82.3,47025.0,81.6469,81.7758,81.4387,81.6172,47025.0
2024-10-11 09:40:00,82.31,82.77,82.22,82.58,42293.0,81.6271,82.0833,81.5378,81.8948,42293.0
2024-10-11 09:45:00,82.57,82.81,82.54,82.77,47856.0,81.8849,82.1229,81.8552,82.0833,47856.0
2024-10-11 09:50:00,82.78,83.02,82.74,82.91,54733.0,82.0932,82.3312,82.0535,82.2221,54733.0
2024-10-11 09:55:00,82.91,83.12,82.73,82.84,102173.0,82.2221,82.4304,82.0436,82.1527,102173.0
2024-10-11 10:00:00,82.81,83.04,82.69,82.84,39970.0,82.1229,82.351,82.0039,82.1527,39970.0
2024-10-11 10:05:00,82.84,83.36,82.82,83.35,50908.0,82.1527,82.6684,82.1329,82.6585,50908.0
2024-10-11 10:10:00,83.38,83.53,83.28,83.45,54935.0,82.6882,82.837,82.589,82.7576,54935.0
2024-10-11 10:15:00,83.44,83.62,83.39,83.57,77153.0,82.7477,82.9262,82.6981,82.8766,77153.0
2024-10-11 10:20:00,83.54,83.61,83.37,83.53,38091.0,82.8469,82.9163,82.6783,82.837,38091.0
2024-10-11 10:25:00,83.46,83.74,83.46,83.5,43762.0,82.7675,83.0452,82.7675,82.8072,43762.0
2024-10-11 10:30:00,83.5,83.71,83.38,83.51,41708.0,82.8072,83.0155,82.6882,82.8171,41708.0
2024-10-11 10:35:00,83.51,83.6,83.32,83.42,31601.0,82.8171,82.9064,82.6287,82.7279,31601.0
2024-10-11 10:40:00,83.42,83.45,83.19,83.23,42971.0,82.7279,82.7576,82.4998,82.5395,42971.0
2024-10-11 10:45:00,83.2,83.3,82.97,83.13,42109.0,82.5097,82.6089,82.2816,82.4403,42109.0
2024-10-11 10:50:00,83.14,83.14,82.82,83.08,35233.0,82.4502,82.4502,82.1329,82.3907,35233.0
2024-10-11 10:55:00,83.1,83.29,83.07,83.18,30015.0,82.4105,82.599,82.3808,82.4899,30015.0
2024-10-11 11:00:00,83.17,83.32,83.14,83.25,24631.0,82.48,82.6287,82.4502,82.5593,24631.0
2024-10-11 11:05:00,83.24,83.32,83.16,83.16,30436.0,82.5494,82.6287,82.47,82.47,30436.0
2024-10-11 11:10:00,83.17,83.2,82.98,83.04,39897.0,82.48,82.5097,82.2915,82.351,39897.0
2024-10-11 11:15:00,83.03,83.06,82.82,82.85,26655.0,82.3411,82.3709,82.1329,82.1626,26655.0
2024-10-11 11:20:00,82.84,82.96,82.84,82.86,23598.0,82.1527,82.2717,82.1527,82.1725,23598.0
2024-10-11 11:25:00,82.84,82.96,82.83,82.86,21389.0,82.1527,82.2717,82.1428,82.1725,21389.0
2024-10-11 11:30:00,82.87,82.94,82.83,82.87,77690.0,82.1824,82.2519,82.1428,82.1824,77690.0
2024-10-11 11:35:00,82.89,82.93,82.74,82.77,27511.0,82.2023,82.2419,82.0535,82.0833,27511.0
2024-10-11 11:40:00,82.79,82.91,82.75,82.81,61292.0,82.1031,82.2221,82.0634,82.1229,61292.0
2024-10-11 11:45:00,82.8,82.84,82.72,82.81,18780.0,82.113,82.1527,82.0337,82.1229,18780.0
2024-10-11 11:50:00,82.79,82.88,82.78,82.85,30414.0,82.1031,82.1924,82.0932,82.1626,30414.0
2024-10-11 11:55:00,82.87,82.98,82.82,82.93,111907.0,82.1824,82.2915,82.1329,82.2419,111907.0
2024-10-11 12:00:00,82.93,83.14,82.86,83.08,82338.0,82.2419,82.4502,82.1725,82.3907,82338.0
2024-10-11 12:05:00,83.08,83.22,83.08,83.17,30898.0,82.3907,82.5295,82.3907,82.48,30898.0
2024-10-11 12:10:00,83.14,83.23,83.03,83.07,39272.0,82.4502,82.5395,82.3411,82.3808,39272.0
2024-10-11 12:15:00,83.09,83.09,82.97,83.02,69121.0,82.4006,82.4006,82.2816,82.3312,69121.0
2024-10-11 12:20:00,83.02,83.08,82.98,83.01,23116.0,82.3312,82.3907,82.2915,82.3213,23116.0
2024-10-11 12:25:00,83.02,83.02,82.89,83.02,19815.0,82.3312,82.3312,82.2023,82.3312,19815.0
2024-10-11 12:30:00,83.02,83.03,82.89,82.92,17063.0,82.3312,82.3411,82.2023,82.232,17063.0
2024-10-11 12:35:00,82.9,82.91,82.76,82.87,16560.0,82.2122,82.2221,82.0734,82.1824,16560.0
2024-10-11 12:40:00,82.87,82.87,82.75,82.78,18341.0,82.1824,82.1824,82.0634,82.0932,18341.0
2024-10-11 12:45:00,82.78,82.86,82.72,82.86,25135.0,82.0932,82.1725,82.0337,82.1725,25135.0
2024-10-11 12:50:00,82.86,82.91,82.76,82.78,19796.0,82.1725,82.2221,82.0734,82.0932,19796.0
2024-10-11 12:55:00,82.75,83.04,82.75,82.99,19959.0,82.0634,82.351,82.0634,82.3014,19959.0
2024-10-11 13:00:00,83.02,83.03,82.91,82.96,30022.0,82.3312,82.3411,82.2221,82.2717,30022.0
2024-10-11 13:05:00,82.98,83.04,82.9,82.99,18247.0,82.2915,82.351,82.2122,82.3014,18247.0
2024-10-11 13:10:00,83.01,83.03,82.93,82.95,20961.0,82.3213,82.3411,82.2419,82.2618,20961.0
2024-10-11 13:15:00,82.97,82.97,82.9,82.95,18061.0,82.2816,82.2816,82.2122,82.2618,18061.0
2024-10-11 13:20:00,82.94,83.04,82.94,83.02,20144.0,82.2519,82.351,82.2519,82.3312,20144.0
2024-10-11 13:25:00,83.02,83.05,82.98,83.02,63838.0,82.3312,82.3609,82.2915,82.3312,63838.0
2024-10-11 13:30:00,83.03,83.08,82.98,83.01,48953.0,82.3411,82.3907,82.2915,82.3213,48953.0
2024-10-11 13:35:00,83.0,83.06,82.98,83.03,62194.0,82.3114,82.3709,82.2915,82.3411,62194.0
2024-10-11 13:40:00,83.03,83.05,82.97,83.04,23787.0,82.3411,82.3609,82.2816,82.351,23787.0
2024-10-11 13:45:00,83.04,83.05,82.95,83.03,21431.0,82.351,82.3609,82.2618,82.3411,21431.0
2024-10-11 13:50:00,83.02,83.04,82.98,83.02,29051.0,82.3312,82.351,82.2915,82.3312,29051.0
2024-10-11 13:55:00,83.03,83.04,82.95,83.0,22266.0,82.3411,82.351,82.2618,82.3114,22266.0
2024-10-11 14:00:00,82.99,83.03,82.93,83.03,16151.0,82.3014,82.3411,82.2419,82.3411,16151.0
2024-10-11 14:05:00,83.05,83.19,83.02,83.18,22086.0,82.3609,82.4998,82.3312,82.4899,22086.0
2024-10-11 14:10:00,83.17,83.2,83.1,83.11,23005.0,82.48,82.5097,82.4105,82.4204,23005.0
2024-10-11 14:15:00,83.13,83.17,83.08,83.14,17754.0,82.4403,82.48,82.3907,82.4502,17754.0
2024-10-11 14:20:00,83.14,83.22,83.1,83.2,26150.0,82.4502,82.5295,82.4105,82.5097,26150.0
2024-10-11 14:25:00,83.19,83.24,83.16,83.21,28012.0,82.4998,82.5494,82.47,82.5196,28012.0
2024-10-11 14:30:00,83.22,83.26,83.2,83.26,32020.0,82.5295,82.5692,82.5097,82.5692,32020.0
2024-10-11 14:35:00,83.25,83.27,82.99,83.13,34091.0,82.5593,82.5791,82.3014,82.4403,34091.0
2024-10-11 14:40:00,83.13,83.22,83.11,83.14,19744.0,82.4403,82.5295,82.4204,82.4502,19744.0
2024-10-11 14:45:00,83.16,83.25,83.16,83.21,21658.0,82.47,82.5593,82.47,82.5196,21658.0
2024-10-11 14:50:00,83.22,83.24,83.15,83.18,23987.0,82.5295,82.5494,82.4601,82.4899,23987.0
2024-10-11 14:55:00,83.19,83.28,83.14,83.26,27961.0,82.4998,82.589,82.4502,82.5692,27961.0
2024-10-11 15:00:00,83.21,83.22,83.11,83.12,23697.0,82.5196,82.5295,82.4204,82.4304,23697.0
2024-10-11 15:05:00,83.12,83.27,83.09,83.19,49731.0,82.4304,82.5791,82.4006,82.4998,49731.0
2024-10-11 15:10:00,83.19,83.22,83.12,83.22,31062.0,82.4998,82.5295,82.4304,82.5295,31062.0
2024-10-11 15:15:00,83.21,83.25,83.16,83.19,32211.0,82.5196,82.5593,82.47,82.4998,32211.0
2024-10-11 15:20:00,83.2,83.2,83.11,83.19,56173.0,82.5097,82.5097,82.4204,82.4998,56173.0
2024-10-11 15:25:00,83.19,83.28,83.14,83.24,48210.0,82.4998,82.589,82.4502,82.5494,48210.0
2024-10-11 15:30:00,83.25,83.31,83.2,83.31,62458.0,82.5593,82.6188,82.5097,82.6188,62458.0
2024-10-11 15:35:00,83.3,83.31,83.04,83.14,73766.0,82.6089,82.6188,82.351,82.4502,73766.0
2024-10-11 15:40:00,83.14,83.14,82.94,82.94,52372.0,82.4502,82.4502,82.2519,82.2519,52372.0
2024-10-11 15:45:00,82.94,83.05,82.87,83.04,88793.0,82.2519,82.3609,82.1824,82.351,88793.0
2024-10-11 15:50:00,83.06,83.1,82.89,82.95,179622.0,82.3709,82.4105,82.2023,82.2618,179622.0
2024-10-11 15:55:00,82.96,82.97,82.83,82.86,326997.0,82.2717,82.2816,82.1428,82.1725,326997.0
2024-10-14 09:30:00,83.76,85.3,83.76,85.25,437551.0,83.0651,84.5923,83.0651,84.5427,437551.0
2024-10-14 09:35:00,85.22,85.31,85.02,85.04,152812.0,84.5129,84.6022,84.3146,84.3344,152812.0
2024-10-14 09:40:00,85.07,85.52,85.0,85.46,87764.0,84.3642,84.8105,84.2948,84.751,87764.0
2024-10-14 09:45:00,85.49,86.03,85.35,85.91,123680.0,84.7807,85.3162,84.6419,85.1972,123680.0
2024-10-14 09:50:00,85.91,86.13,85.78,85.79,151952.0,85.1972,85.4154,85.0683,85.0782,151952.0
2024-10-14 09:55:00,85.83,86.3,85.77,86.23,120294.0,85.1179,85.584,85.0584,85.5146,120294.0
2024-10-14 10:00:00,86.18,86.23,85.9,86.17,153814.0,85.465,85.5146,85.1873,85.4551,153814.0
2024-10-14 10:05:00,86.14,86.16,85.86,85.96,85653.0,85.4253,85.4451,85.1476,85.2468,85653.0
2024-10-14 10:10:00,85.99,86.1,85.87,85.98,101024.0,85.2766,85.3856,85.1576,85.2666,101024.0
2024-10-14 10:15:00,85.99,85.99,85.35,85.42,74604.0,85.2766,85.2766,84.6419,84.7113,74604.0
2024-10-14 10:20:00,85.43,85.61,85.39,85.57,76470.0,84.7212,84.8997,84.6815,84.86,76470.0
2024-10-14 10:25:00,85.57,85.87,85.53,85.81,55525.0,84.86,85.1576,84.8204,85.098,55525.0
2024-10-14 10:30:00,85.81,85.81,85.53,85.62,71253.0,85.098,85.098,84.8204,84.9096,71253.0
2024-10-14 10:35:00,85.62,85.69,85.47,85.51,40195.0,84.9096,84.979,84.7609,84.8005,40195.0
2024-10-14 10:40:00,85.5,85.64,85.4,85.59,40040.0,84.7906,84.9295,84.6914,84.8799,40040.0
2024-10-14 10:45:00,85.59,85.59,85.26,85.34,35457.0,84.8799,84.8799,84.5526,84.6319,35457.0
2024-10-14 10:50:00,85.36,85.36,85.12,85.33,56582.0,84.6518,84.6518,84.4138,84.622,56582.0
2024-10-14 10:55:00,85.33,85.34,85.06,85.15,91008.0,84.622,84.6319,84.3543,84.4435,91008.0
2024-10-14 11:00:00,85.15,85.33,84.96,85.31,67271.0,84.4435,84.622,84.2551,84.6022,67271.0
2024-10-14 11:05:00,85.31,85.47,85.2,85.37,32991.0,84.6022,84.7609,84.4931,84.6617,32991.0
2024-10-14 11:10:00,85.35,85.51,85.34,85.5,43057.0,84.6419,84.8005,84.6319,84.7906,43057.0
2024-10-14 11:15:00,85.51,85.51,85.24,85.32,42935.0,84.8005,84.8005,84.5328,84.6121,42935.0
2024-10-14 11:20:00,85.32,85.37,85.16,85.19,29009.0,84.6121,84.6617,84.4534,84.4832,29009.0
2024-10-14 11:25:00,85.2,85.21,84.91,85.08,44046.0,84.4931,84.503,84.2055,84.3741,44046.0
2024-10-14 11:30:00,85.06,85.24,84.96,85.19,24221.0,84.3543,84.5328,84.2551,84.4832,24221.0
2024-10-14 11:35:00,85.2,85.27,85.12,85.19,51690.0,84.4931,84.5625,84.4138,84.4832,51690.0
2024-10-14 11:40:00,85.21,85.22,85.07,85.09,17249.0,84.503,84.5129,84.3642,84.384,17249.0
2024-10-14 11:45:00,85.08,85.36,85.08,85.3,33632.0,84.3741,84.6518,84.3741,84.5923,33632.0
2024-10-14 11:50:00,85.31,85.39,85.21,85.27,31509.0,84.6022,84.6815,84.503,84.5625,31509.0
2024-10-14 11:55:00,85.25,85.25,85.09,85.18,35850.0,84.5427,84.5427,84.384,84.4733,35850.0
2024-10-14 12:00:00,85.16,85.37,85.11,85.37,28332.0,84.4534,84.6617,84.4039,84.6617,28332.0
2024-10-14 12:05:00,85.38,85.38,85.24,85.32,27455.0,84.6716,84.6716,84.5328,84.6121,27455.0
2024-10-14 12:10:00,85.35,85.35,85.25,85.32,15995.0,84.6419,84.6419,84.5427,84.6121,15995.0
2024-10-14 12:15:00,85.31,85.35,85.12,85.29,19795.0,84.6022,84.6419,84.4138,84.5824,19795.0
2024-10-14 12:20:00,85.28,85.45,85.23,85.45,25376.0,84.5724,84.741,84.5229,84.741,25376.0
2024-10-14 12:25:00,85.44,85.45,85.25,85.3,21806.0,84.7311,84.741,84.5427,84.5923,21806.0
2024-10-14 12:30:00,85.27,85.27,85.04,85.04,17735.0,84.5625,84.5625,84.3344,84.3344,17735.0
2024-10-14 12:35:00,85.06,85.11,84.94,84.94,30881.0,84.3543,84.4039,84.2353,84.2353,30881.0
2024-10-14 12:40:00,84.95,85.03,84.88,85.02,25352.0,84.2452,84.3245,84.1758,84.3146,25352.0
2024-10-14 12:45:00,85.03,85.11,85.0,85.09,14690.0,84.3245,84.4039,84.2948,84.384,14690.0
2024-10-14 12:50:00,85.09,85.12,84.97,85.0,31011.0,84.384,84.4138,84.265,84.2948,31011.0
2024-10-14 12:55:00,85.0,85.04,84.9,84.96,19490.0,84.2948,84.3344,84.1956,84.2551,19490.0
2024-10-14 13:00:00,84.97,85.12,84.96,85.1,21378.0,84.265,84.4138,84.2551,84.3939,21378.0
2024-10-14 13:05:00,85.1,85.1,84.88,85.0,33076.0,84.3939,84.3939,84.1758,84.2948,33076.0
2024-10-14 13:10:00,85.01,85.01,84.87,84.92,20981.0,84.3047,84.3047,84.1658,84.2154,20981.0
2024-10-14 13:15:00,84.93,85.02,84.91,84.92,13062.0,84.2253,84.3146,84.2055,84.2154,13062.0
2024-10-14 13:20:00,84.92,85.01,84.89,85.01,80587.0,84.2154,84.3047,84.1857,84.3047,80587.0
2024-10-14 13:25:00,85.02,85.11,84.99,85.05,19412.0,84.3146,84.4039,84.2849,84.3444,19412.0
2024-10-14 13:30:00,85.04,85.05,84.9,84.93,21075.0,84.3344,84.3444,84.1956,84.2253,21075.0
2024-10-14 13:35:00,84.93,85.22,84.91,85.22,35308.0,84.2253,84.5129,84.2055,84.5129,35308.0
2024-10-14 13:40:00,85.21,85.23,85.08,85.23,36291.0,84.503,84.5229,84.3741,84.5229,36291.0
2024-10-14 13:45:00,85.22,85.37,85.17,85.36,41303.0,84.5129,84.6617,84.4634,84.6518,41303.0
2024-10-14 13:50:00,85.37,85.47,85.31,85.45,49384.0,84.6617,84.7609,84.6022,84.741,49384.0
2024-10-14 13:55:00,85.46,85.46,85.35,85.42,39950.0,84.751,84.751,84.6419,84.7113,39950.0
2024-10-14 14:00:00,85.39,85.45,85.27,85.43,30964.0,84.6815,84.741,84.5625,84.7212,30964.0
2024-10-14 14:05:00,85.43,85.52,85.4,85.5,48515.0,84.7212,84.8105,84.6914,84.7906,48515.0
2024-10-14 14:10:00,85.48,85.52,85.41,85.51,27141.0,84.7708,84.8105,84.7014,84.8005,27141.0
2024-10-14 14:15:00,85.51,85.59,85.47,85.59,30800.0,84.8005,84.8799,84.7609,84.8799,30800.0
2024-10-14 14:20:00,85.56,85.56,85.3,85.31,26006.0,84.8501,84.8501,84.5923,84.6022,26006.0
2024-10-14 14:25:00,85.32,85.38,85.31,85.32,14872.0,84.6121,84.6716,84.6022,84.6121,14872.0
2024-10-14 14:30:00,85.31,85.38,85.26,85.3,24562.0,84.6022,84.6716,84.5526,84.5923,24562.0
2024-10-14 14:35:00,85.3,85.44,85.29,85.44,22884.0,84.5923,84.7311,84.5824,84.7311,22884.0
2024-10-14 14:40:00,85.43,85.53,85.42,85.53,44811.0,84.7212,84.8204,84.7113,84.8204,44811.0
2024-10-14 14:45:00,85.54,85.61,85.51,85.59,32462.0,84.8303,84.8997,84.8005,84.8799,32462.0
2024-10-14 14:50:00,85.59,85.63,85.56,85.62,39298.0,84.8799,84.9195,84.8501,84.9096,39298.0
2024-10-14 14:55:00,85.61,85.64,85.52,85.53,32674.0,84.8997,84.9295,84.8105,84.8204,32674.0
2024-10-14 15:00:00,85.54,85.55,85.43,85.43,25515.0,84.8303,84.8402,84.7212,84.7212,25515.0
2024-10-14 15:05:00,85.42,85.59,85.33,85.55,73758.0,84.7113,84.8799,84.622,84.8402,73758.0
2024-10-14 15:10:00,85.56,85.61,85.5,85.56,36173.0,84.8501,84.8997,84.7906,84.8501,36173.0
2024-10-14 15:15:00,85.55,85.64,85.51,85.64,41925.0,84.8402,84.9295,84.8005,84.9295,41925.0
2024-10-14 15:20:00,85.63,85.68,85.61,85.63,30873.0,84.9195,84.9691,84.8997,84.9195,30873.0
2024-10-14 15:25:00,85.62,85.73,85.61,85.72,41056.0,84.9096,85.0187,84.8997,85.0088,41056.0
2024-10-14 15:30:00,85.72,85.79,85.69,85.71,71239.0,85.0088,85.0782,84.979,84.9989,71239.0
2024-10-14 15:35:00,85.7,85.83,85.58,85.63,91531.0,84.989,85.1179,84.87,84.9195,91531.0
2024-10-14 15:40:00,85.63,85.74,85.62,85.73,82927.0,84.9195,85.0286,84.9096,85.0187,82927.0
2024-10-14 15:45:00,85.73,85.78,85.63,85.76,53042.0,85.0187,85.0683,84.9195,85.0485,53042.0
2024-10-14 15:50:00,85.78,85.79,85.57,85.65,94858.0,85.0683,85.0782,84.86,84.9394,94858.0
2024-10-14 15:55:00,85.65,85.89,85.56,85.72,468158.0,84.9394,85.1774,84.8501,85.0088,468158.0
2024-10-15 09:30:00,85.39,86.35,85.37,86.14,231041.0,84.6815,85.6336,84.6617,85.4253,231041.0
2024-10-15 09:35:00,86.13,86.54,85.84,85.84,133749.0,85.4154,85.822,85.1278,85.1278,133749.0
2024-10-15 09:40:00,85.83,86.29,85.83,86.17,84720.0,85.1179,85.5741,85.1179,85.4551,84720.0
2024-10-15 09:45:00,86.17,86.26,85.93,86.01,97283.0,85.4551,85.5443,85.2171,85.2964,97283.0
2024-10-15 09:50:00,86.0,86.11,85.77,86.11,112183.0,85.2865,85.3956,85.0584,85.3956,112183.0
2024-10-15 09:55:00,86.12,86.43,86.11,86.38,115631.0,85.4055,85.7129,85.3956,85.6633,115631.0
2024-10-15 10:00:00,86.41,86.56,86.26,86.49,77500.0,85.6931,85.8418,85.5443,85.7724,77500.0
2024-10-15 10:05:00,86.46,86.52,86.31,86.45,88273.0,85.7427,85.8022,85.5939,85.7327,88273.0
2024-10-15 10:10:00,86.45,86.47,85.76,85.79,91243.0,85.7327,85.7526,85.0485,85.0782,91243.0
2024-10-15 10:15:00,85.78,85.86,85.56,85.77,177222.0,85.0683,85.1476,84.8501,85.0584,177222.0
2024-10-15 10:20:00,85.8,85.96,85.43,85.83,109749.0,85.0881,85.2468,84.7212,85.1179,109749.0
2024-10-15 10:25:00,85.86,85.98,84.83,84.94,123332.0,85.1476,85.2666,84.1262,84.2353,123332.0
2024-10-15 10:30:00,84.83,84.83,80.95,81.77,1234465.0,84.1262,84.1262,80.2784,81.0916,1234465.0
2024-10-15 10:35:00,81.86,82.1,80.03,80.05,550546.0,81.1808,81.4188,79.366,79.3858,550546.0
2024-10-15 10:40:00,80.04,80.91,79.47,80.28,514418.0,79.3759,80.2387,78.8106,79.6139,514418.0
2024-10-15 10:45:00,80.34,80.84,79.9,80.25,366050.0,79.6734,80.1693,79.2371,79.5842,366050.0
2024-10-15 10:50:00,80.15,80.86,80.11,80.6,186073.0,79.485,80.1891,79.4453,79.9313,186073.0
2024-10-15 10:55:00,80.69,80.93,79.85,80.14,167157.0,80.0205,80.2585,79.1875,79.4751,167157.0
2024-10-15 11:00:00,80.12,80.7,79.82,79.91,158863.0,79.4553,80.0304,79.1577,79.247,158863.0
2024-10-15 11:05:00,79.98,80.03,79.23,79.53,180969.0,79.3164,79.366,78.5726,78.8702,180969.0
2024-10-15 11:10:00,79.55,80.14,79.46,79.94,225162.0,78.89,79.4751,78.8007,79.2768,225162.0
2024-10-15 11:15:00,79.92,80.08,79.56,79.66,457957.0,79.2569,79.4156,78.8999,78.9991,457957.0
2024-10-15 11:20:00,79.66,79.75,78.81,79.07,237025.0,78.9991,79.0883,78.1561,78.414,237025.0
2024-10-15 11:25:00,79.07,79.36,78.86,79.1,188709.0,78.414,78.7016,78.2057,78.4437,188709.0
2024-10-15 11:30:00,79.07,79.53,79.01,79.49,123380.0,78.414,78.8702,78.3545,78.8305,123380.0
2024-10-15 11:35:00,79.52,79.69,79.2,79.32,157398.0,78.8602,79.0288,78.5429,78.6619,157398.0
2024-10-15 11:40:00,79.34,79.54,79.07,79.45,120601.0,78.6817,78.8801,78.414,78.7908,120601.0
2024-10-15 11:45:00,79.43,79.68,79.12,79.23,88364.0,78.771,79.0189,78.4636,78.5726,88364.0
2024-10-15 11:50:00,79.25,79.45,78.76,78.77,120336.0,78.5925,78.7908,78.1065,78.1165,120336.0
2024-10-15 11:55:00,78.78,79.11,78.76,78.97,93913.0,78.1264,78.4536,78.1065,78.3148,93913.0
2024-10-15 12:00:00,78.98,79.06,78.5,78.73,145478.0,78.3247,78.4041,77.8487,78.0768,145478.0
2024-10-15 12:05:00,78.75,79.16,78.61,79.1,84673.0,78.0966,78.5032,77.9578,78.4437,84673.0
2024-10-15 12:10:00,79.12,79.12,78.7,78.89,120913.0,78.4636,78.4636,78.047,78.2355,120913.0
2024-10-15 12:15:00,78.91,78.95,78.61,78.77,174095.0,78.2553,78.295,77.9578,78.1165,174095.0
2024-10-15 12:20:00,78.74,78.78,78.24,78.29,112164.0,78.0867,78.1264,77.5909,77.6404,112164.0
2024-10-15 12:25:00,78.25,78.52,78.2,78.32,123315.0,77.6008,77.8685,77.5512,77.6702,123315.0
2024-10-15 12:30:00,78.34,78.42,78.21,78.35,100157.0,77.69,77.7694,77.5611,77.6999,100157.0
2024-10-15 12:35:00,78.38,78.59,78.35,78.39,61038.0,77.7297,77.938,77.6999,77.7396,61038.0
2024-10-15 12:40:00,78.39,78.45,78.18,78.29,90715.0,77.7396,77.7991,77.5314,77.6404,90715.0
2024-10-15 12:45:00,78.29,78.36,78.05,78.16,66043.0,77.6404,77.7099,77.4024,77.5115,66043.0
2024-10-15 12:50:00,78.19,78.23,77.86,77.88,121181.0,77.5413,77.5809,77.214,77.2338,121181.0
2024-10-15 12:55:00,77.9,78.02,77.63,77.71,130427.0,77.2537,77.3727,76.9859,77.0653,130427.0
2024-10-15 13:00:00,77.7,77.85,77.53,77.53,173416.0,77.0553,77.2041,76.8867,76.8867,173416.0
2024-10-15 13:05:00,77.55,77.74,77.4,77.48,217289.0,76.9066,77.095,76.7578,76.8372,217289.0
2024-10-15 13:10:00,77.45,77.89,77.28,77.86,183511.0,76.8074,77.2438,76.6388,77.214,183511.0
2024-10-15 13:15:00,77.87,78.03,77.73,78.0,110913.0,77.2239,77.3826,77.0851,77.3528,110913.0
2024-10-15 13:20:00,78.0,78.07,77.79,77.82,85764.0,77.3528,77.4223,77.1446,77.1743,85764.0
2024-10-15 13:25:00,77.82,78.02,77.56,77.7,72945.0,77.1743,77.3727,76.9165,77.0553,72945.0
2024-10-15 13:30:00,77.67,77.74,77.41,77.46,64528.0,77.0256,77.095,76.7677,76.8173,64528.0
2024-10-15 13:35:00,77.47,77.79,77.43,77.77,53752.0,76.8272,77.1446,76.7876,77.1248,53752.0
2024-10-15 13:40:00,77.76,77.82,77.46,77.57,104637.0,77.1148,77.1743,76.8173,76.9264,104637.0
2024-10-15 13:45:00,77.55,77.68,77.37,77.4,73938.0,76.9066,77.0355,76.7281,76.7578,73938.0
2024-10-15 13:50:00,77.41,77.55,77.26,77.52,96260.0,76.7677,76.9066,76.619,76.8768,96260.0
2024-10-15 13:55:00,77.51,77.78,77.49,77.63,107346.0,76.8669,77.1347,76.8471,76.9859,107346.0
2024-10-15 14:00:00,77.63,77.89,77.59,77.78,78978.0,76.9859,77.2438,76.9462,77.1347,78978.0
2024-10-15 14:05:00,77.79,77.81,77.5,77.52,87427.0,77.1446,77.1644,76.857,76.8768,87427.0
2024-10-15 14:10:00,77.53,77.57,77.41,77.41,106267.0,76.8867,76.9264,76.7677,76.7677,106267.0
2024-10-15 14:15:00,77.41,77.66,77.4,77.45,103774.0,76.7677,77.0157,76.7578,76.8074,103774.0
2024-10-15 14:20:00,77.47,77.81,77.45,77.79,87187.0,76.8272,77.1644,76.8074,77.1446,87187.0
2024-10-15 14:25:00,77.77,77.83,77.47,77.5,88372.0,77.1248,77.1843,76.8272,76.857,88372.0
2024-10-15 14:30:00,77.5,77.59,77.37,77.47,105607.0,76.857,76.9462,76.7281,76.8272,105607.0
2024-10-15 14:35:00,77.47,77.47,77.27,77.37,107282.0,76.8272,76.8272,76.6289,76.7281,107282.0
2024-10-15 14:40:00,77.37,77.41,77.14,77.23,161696.0,76.7281,76.7677,76.5,76.5892,161696.0
2024-10-15 14:45:00,77.23,77.25,76.86,76.89,223031.0,76.5892,76.6091,76.2223,76.2521,223031.0
2024-10-15 14:50:00,76.88,76.98,76.81,76.95,146195.0,76.2421,76.3413,76.1727,76.3116,146195.0
2024-10-15 14:55:00,76.95,76.96,76.62,76.67,178779.0,76.3116,76.3215,75.9843,76.0339,178779.0
2024-10-15 15:00:00,76.67,76.75,76.5,76.51,166056.0,76.0339,76.1132,75.8653,75.8752,166056.0
2024-10-15 15:05:00,76.52,76.59,76.18,76.28,291603.0,75.8851,75.9545,75.5479,75.6471,291603.0
2024-10-15 15:10:00,76.29,76.44,76.25,76.27,251296.0,75.657,75.8058,75.6174,75.6372,251296.0
2024-10-15 15:15:00,76.28,76.42,76.15,76.22,283710.0,75.6471,75.786,75.5182,75.5876,283710.0
2024-10-15 15:20:00,76.22,76.53,76.13,76.38,244996.0,75.5876,75.895,75.4984,75.7463,244996.0
2024-10-15 15:25:00,76.39,76.45,76.1,76.17,263557.0,75.7562,75.8157,75.4686,75.538,263557.0
2024-10-15 15:30:00,76.17,76.26,76.0,76.03,289075.0,75.538,75.6273,75.3694,75.3992,289075.0
2024-10-15 15:35:00,76.03,76.16,75.91,75.94,386725.0,75.3992,75.5281,75.2802,75.3099,386725.0
2024-10-15 15:40:00,75.94,76.31,75.93,76.28,320257.0,75.3099,75.6769,75.3,75.6471,320257.0
2024-10-15 15:45:00,76.28,76.32,76.18,76.28,303616.0,75.6471,75.6868,75.5479,75.6471,303616.0
2024-10-15 15:50:00,76.28,76.53,76.15,76.43,780699.0,75.6471,75.895,75.5182,75.7959,780699.0
2024-10-15 15:55:00,76.43,76.56,76.2,76.4,1591366.0,75.7959,75.9248,75.5678,75.7661,1591366.0
2024-10-16 09:30:00,77.25,77.25,75.45,76.17,583460.0,76.6091,76.6091,74.824,75.538,583460.0
2024-10-16 09:35:00,76.18,76.45,75.67,75.78,151551.0,75.5479,75.8157,75.0422,75.1513,151551.0
2024-10-16 09:40:00,75.76,76.57,75.69,75.83,297871.0,75.1314,75.9347,75.062,75.2009,297871.0
2024-10-16 09:45:00,75.84,76.05,75.5,75.83,143480.0,75.2108,75.419,74.8736,75.2009,143480.0
2024-10-16 09:50:00,75.8,76.53,75.43,76.38,190755.0,75.1711,75.895,74.8042,75.7463,190755.0
2024-10-16 09:55:00,76.4,76.54,76.07,76.39,161211.0,75.7661,75.905,75.4389,75.7562,161211.0
2024-10-16 10:00:00,76.41,76.44,76.12,76.37,149414.0,75.776,75.8058,75.4884,75.7364,149414.0
2024-10-16 10:05:00,76.36,76.79,76.13,76.79,97647.0,75.7265,76.1529,75.4984,76.1529,97647.0
2024-10-16 10:10:00,76.79,77.5,76.7,77.16,137784.0,76.1529,76.857,76.0636,76.5198,137784.0
2024-10-16 10:15:00,77.15,77.24,76.74,76.76,84251.0,76.5099,76.5992,76.1033,76.1231,84251.0
2024-10-16 10:20:00,76.76,77.26,76.76,77.21,127587.0,76.1231,76.619,76.1231,76.5694,127587.0
2024-10-16 10:25:00,77.23,77.32,76.98,76.99,132714.0,76.5892,76.6785,76.3413,76.3512,132714.0
2024-10-16 10:30:00,77.01,77.08,76.4,76.46,123437.0,76.3711,76.4405,75.7661,75.8256,123437.0
2024-10-16 10:35:00,76.47,76.55,76.2,76.28,165307.0,75.8355,75.9149,75.5678,75.6471,165307.0
2024-10-16 10:40:00,76.31,76.47,76.05,76.35,84833.0,75.6769,75.8355,75.419,75.7165,84833.0
2024-10-16 10:45:00,76.32,76.5,76.25,76.41,69669.0,75.6868,75.8653,75.6174,75.776,69669.0
2024-10-16 10:50:00,76.41,76.6,76.28,76.3,66014.0,75.776,75.9645,75.6471,75.667,66014.0
2024-10-16 10:55:00,76.3,76.37,76.03,76.06,86961.0,75.667,75.7364,75.3992,75.4289,86961.0
2024-10-16 11:00:00,76.06,76.09,75.83,75.9,111941.0,75.4289,75.4587,75.2009,75.2703,111941.0
2024-10-16 11:05:00,75.9,76.02,75.8,76.0,156075.0,75.2703,75.3893,75.1711,75.3694,156075.0
2024-10-16 11:10:00,76.01,76.22,75.92,75.95,146017.0,75.3794,75.5876,75.2901,75.3199,146017.0
2024-10-16 11:15:00,75.95,76.01,75.86,75.91,64201.0,75.3199,75.3794,75.2306,75.2802,64201.0
2024-10-16 11:20:00,75.9,76.05,75.78,75.9,85134.0,75.2703,75.419,75.1513,75.2703,85134.0
2024-10-16 11:25:00,75.9,76.08,75.85,76.08,64487.0,75.2703,75.4488,75.2207,75.4488,64487.0
2024-10-16 11:30:00,76.09,76.09,75.65,75.65,98064.0,75.4587,75.4587,75.0223,75.0223,98064.0
2024-10-16 11:35:00,75.63,75.9,75.59,75.73,98690.0,75.0025,75.2703,74.9628,75.1017,98690.0
2024-10-16 11:40:00,75.73,75.88,75.72,75.77,55093.0,75.1017,75.2504,75.0918,75.1413,55093.0
2024-10-16 11:45:00,75.77,75.77,75.35,75.43,126049.0,75.1413,75.1413,74.7248,74.8042,126049.0
2024-10-16 11:50:00,75.43,75.51,75.38,75.47,126461.0,74.8042,74.8835,74.7546,74.8438,126461.0
2024-10-16 11:55:00,75.48,75.64,75.35,75.42,84239.0,74.8538,75.0124,74.7248,74.7943,84239.0
2024-10-16 12:00:00,75.42,75.58,75.36,75.54,108824.0,74.7943,74.9529,74.7347,74.9133,108824.0
2024-10-16 12:05:00,75.54,75.65,75.46,75.46,102250.0,74.9133,75.0223,74.8339,74.8339,102250.0
2024-10-16 12:10:00,75.47,75.53,75.37,75.5,91436.0,74.8438,74.9033,74.7447,74.8736,91436.0
2024-10-16 12:15:00,75.5,75.56,75.4,75.45,74442.0,74.8736,74.9331,74.7744,74.824,74442.0
2024-10-16 12:20:00,75.44,75.54,75.39,75.41,85612.0,74.8141,74.9133,74.7645,74.7843,85612.0
2024-10-16 12:25:00,75.42,75.46,75.36,75.43,131537.0,74.7943,74.8339,74.7347,74.8042,131537.0
2024-10-16 12:30:00,75.43,75.49,75.29,75.31,112328.0,74.8042,74.8637,74.6653,74.6852,112328.0
2024-10-16 12:35:00,75.3,75.33,75.23,75.27,77002.0,74.6752,74.705,74.6058,74.6455,77002.0
2024-10-16 12:40:00,75.28,75.43,75.28,75.31,48766.0,74.6554,74.8042,74.6554,74.6852,48766.0
2024-10-16 12:45:00,75.3,75.32,75.17,75.28,103194.0,74.6752,74.6951,74.5463,74.6554,103194.0
2024-10-16 12:50:00,75.29,75.45,75.21,75.45,48167.0,74.6653,74.824,74.586,74.824,48167.0
2024-10-16 12:55:00,75.44,75.45,75.37,75.37,91169.0,74.8141,74.824,74.7447,74.7447,91169.0
2024-10-16 13:00:00,75.37,75.42,75.24,75.31,115034.0,74.7447,74.7943,74.6157,74.6852,115034.0
2024-10-16 13:05:00,75.31,75.41,75.18,75.22,77616.0,74.6852,74.7843,74.5562,74.5959,77616.0
2024-10-16 13:10:00,75.22,75.26,75.04,75.04,126056.0,74.5959,74.6356,74.4174,74.4174,126056.0
2024-10-16 13:15:00,75.05,75.16,74.89,75.04,159376.0,74.4273,74.5364,74.2686,74.4174,159376.0
2024-10-16 13:20:00,75.03,75.12,74.94,74.99,53272.0,74.4075,74.4967,74.3182,74.3678,53272.0
2024-10-16 13:25:00,75.0,75.04,74.96,74.98,57219.0,74.3777,74.4174,74.3381,74.3579,57219.0
2024-10-16 13:30:00,74.98,75.08,74.97,75.08,107102.0,74.3579,74.4571,74.348,74.4571,107102.0
2024-10-16 13:35:00,75.08,75.21,75.03,75.04,98114.0,74.4571,74.586,74.4075,74.4174,98114.0
2024-10-16 13:40:00,75.04,75.14,74.98,75.08,105070.0,74.4174,74.5166,74.3579,74.4571,105070.0
2024-10-16 13:45:00,75.08,75.22,75.08,75.21,72935.0,74.4571,74.5959,74.4571,74.586,72935.0
2024-10-16 13:50:00,75.2,75.22,75.08,75.15,77343.0,74.5761,74.5959,74.4571,74.5265,77343.0
2024-10-16 13:55:00,75.16,75.16,74.95,74.96,60219.0,74.5364,74.5364,74.3282,74.3381,60219.0
2024-10-16 14:00:00,74.98,74.98,74.74,74.75,135298.0,74.3579,74.3579,74.1199,74.1298,135298.0
2024-10-16 14:05:00,74.75,74.84,74.54,74.56,156273.0,74.1298,74.2191,73.9216,73.9414,156273.0
2024-10-16 14:10:00,74.56,74.61,74.4,74.52,243910.0,73.9414,73.991,73.7827,73.9017,243910.0
2024-10-16 14:15:00,74.52,74.61,74.49,74.56,152708.0,73.9017,73.991,73.872,73.9414,152708.0
2024-10-16 14:20:00,74.56,74.72,74.55,74.71,232809.0,73.9414,74.1001,73.9315,74.0901,232809.0
2024-10-16 14:25:00,74.71,74.71,74.47,74.53,152097.0,74.0901,74.0901,73.8521,73.9116,152097.0
2024-10-16 14:30:00,74.52,74.52,74.27,74.34,214526.0,73.9017,73.9017,73.6538,73.7232,214526.0
2024-10-16 14:35:00,74.35,74.48,74.19,74.22,270101.0,73.7331,73.8621,73.5745,73.6042,270101.0
2024-10-16 14:40:00,74.21,74.42,74.18,74.35,140833.0,73.5943,73.8025,73.5645,73.7331,140833.0
2024-10-16 14:45:00,74.36,74.68,74.34,74.67,126149.0,73.743,74.0604,73.7232,74.0505,126149.0
2024-10-16 14:50:00,74.68,74.68,74.4,74.4,102306.0,74.0604,74.0604,73.7827,73.7827,102306.0
2024-10-16 14:55:00,74.41,74.49,74.28,74.31,88962.0,73.7926,73.872,73.6637,73.6935,88962.0
2024-10-16 15:00:00,74.31,74.47,74.28,74.47,99395.0,73.6935,73.8521,73.6637,73.8521,99395.0
2024-10-16 15:05:00,74.47,74.51,74.41,74.42,88609.0,73.8521,73.8918,73.7926,73.8025,88609.0
2024-10-16 15:10:00,74.42,74.43,74.27,74.37,123830.0,73.8025,73.8125,73.6538,73.753,123830.0
2024-10-16 15:15:00,74.37,74.39,74.27,74.3,188558.0,73.753,73.7728,73.6538,73.6835,188558.0
2024-10-16 15:20:00,74.3,74.34,74.14,74.16,283003.0,73.6835,73.7232,73.5249,73.5447,283003.0
2024-10-16 15:25:00,74.16,74.17,74.06,74.06,210718.0,73.5447,73.5546,73.4455,73.4455,210718.0
2024-10-16 15:30:00,74.06,74.14,73.96,74.04,280932.0,73.4455,73.5249,73.3464,73.4257,280932.0
2024-10-16 15:35:00,74.05,74.08,73.92,74.01,233289.0,73.4356,73.4654,73.3067,73.396,233289.0
2024-10-16 15:40:00,74.0,74.02,73.91,73.92,275731.0,73.386,73.4059,73.2968,73.3067,275731.0
2024-10-16 15:45:00,73.92,74.16,73.87,74.05,356983.0,73.3067,73.5447,73.2571,73.4356,356983.0
2024-10-16 15:50:00,74.05,74.4,73.98,74.2,491150.0,73.4356,73.7827,73.3662,73.5844,491150.0
2024-10-16 15:55:00,74.2,74.27,74.02,74.15,1110694.0,73.5844,73.6538,73.4059,73.5348,1110694.0
2024-10-17 09:30:00,76.47,76.6,74.07,74.1,927763.0,75.8355,75.9645,73.4555,73.4852,927763.0
2024-10-17 09:35:00,74.12,74.4,73.82,73.94,444581.0,73.505,73.7827,73.2075,73.3265,444581.0
2024-10-17 09:40:00,73.97,74.87,73.93,74.64,306064.0,73.3563,74.2488,73.3166,74.0207,306064.0
2024-10-17 09:45:00,74.66,75.07,74.56,74.9,274911.0,74.0406,74.4472,73.9414,74.2786,274911.0
2024-10-17 09:50:00,74.89,75.29,74.7,74.84,158453.0,74.2686,74.6653,74.0802,74.2191,158453.0
2024-10-17 09:55:00,74.81,74.97,74.35,74.47,210756.0,74.1893,74.348,73.7331,73.8521,210756.0
2024-10-17 10:00:00,74.51,74.74,74.22,74.52,298194.0,73.8918,74.1199,73.6042,73.9017,298194.0
2024-10-17 10:05:00,74.52,74.95,74.44,74.47,136035.0,73.9017,74.3282,73.8224,73.8521,136035.0
2024-10-17 10:10:00,74.47,74.66,74.34,74.63,233256.0,73.8521,74.0406,73.7232,74.0108,233256.0
2024-10-17 10:15:00,74.61,74.79,74.39,74.66,107979.0,73.991,74.1695,73.7728,74.0406,107979.0
2024-10-17 10:20:00,74.66,75.01,74.59,74.9,191996.0,74.0406,74.3877,73.9711,74.2786,191996.0
2024-10-17 10:25:00,74.9,75.08,74.54,74.81,177802.0,74.2786,74.4571,73.9216,74.1893,177802.0
2024-10-17 10:30:00,74.78,74.97,74.63,74.64,118016.0,74.1596,74.348,74.0108,74.0207,118016.0
2024-10-17 10:35:00,74.64,74.71,74.43,74.71,127703.0,74.0207,74.0901,73.8125,74.0901,127703.0
2024-10-17 10:40:00,74.73,74.82,74.32,74.38,85697.0,74.11,74.1992,73.7034,73.7629,85697.0
2024-10-17 10:45:00,74.4,74.57,74.24,74.33,131426.0,73.7827,73.9513,73.624,73.7133,131426.0
2024-10-17 10:50:00,74.36,74.4,74.15,74.36,96768.0,73.743,73.7827,73.5348,73.743,96768.0
2024-10-17 10:55:00,74.36,74.53,74.25,74.39,80631.0,73.743,73.9116,73.634,73.7728,80631.0
2024-10-17 11:00:00,74.39,74.5,74.26,74.27,69658.0,73.7728,73.8819,73.6439,73.6538,69658.0
2024-10-17 11:05:00,74.25,74.59,74.24,74.52,96329.0,73.634,73.9711,73.624,73.9017,96329.0
2024-10-17 11:10:00,74.52,74.78,74.49,74.75,96089.0,73.9017,74.1596,73.872,74.1298,96089.0
2024-10-17 11:15:00,74.75,74.82,74.48,74.6,102127.0,74.1298,74.1992,73.8621,73.9811,102127.0
2024-10-17 11:20:00,74.59,74.7,74.5,74.7,67085.0,73.9711,74.0802,73.8819,74.0802,67085.0
2024-10-17 11:25:00,74.69,74.71,74.56,74.63,67914.0,74.0703,74.0901,73.9414,74.0108,67914.0
2024-10-17 11:30:00,74.65,74.7,74.37,74.45,145472.0,74.0306,74.0802,73.753,73.8323,145472.0
2024-10-17 11:35:00,74.46,74.52,74.37,74.44,63426.0,73.8422,73.9017,73.753,73.8224,63426.0
2024-10-17 11:40:00,74.44,74.5,74.31,74.32,113883.0,73.8224,73.8819,73.6935,73.7034,113883.0
2024-10-17 11:45:00,74.32,74.37,74.25,74.26,108192.0,73.7034,73.753,73.634,73.6439,108192.0
2024-10-17 11:50:00,74.27,74.41,74.23,74.31,97279.0,73.6538,73.7926,73.6141,73.6935,97279.0
2024-10-17 11:55:00,74.31,74.63,74.31,74.61,78365.0,73.6935,74.0108,73.6935,73.991,78365.0
2024-10-17 12:00:00,74.63,74.72,74.5,74.58,101461.0,74.0108,74.1001,73.8819,73.9612,101461.0
2024-10-17 12:05:00,74.58,74.78,74.51,74.75,74134.0,73.9612,74.1596,73.8918,74.1298,74134.0
2024-10-17 12:10:00,74.75,74.8,74.63,74.8,87635.0,74.1298,74.1794,74.0108,74.1794,87635.0
2024-10-17 12:15:00,74.78,74.82,74.61,74.78,73074.0,74.1596,74.1992,73.991,74.1596,73074.0
2024-10-17 12:20:00,74.79,74.84,74.66,74.77,70091.0,74.1695,74.2191,74.0406,74.1496,70091.0
2024-10-17 12:25:00,74.76,74.76,74.6,74.65,58738.0,74.1397,74.1397,73.9811,74.0306,58738.0
2024-10-17 12:30:00,74.67,74.67,74.36,74.47,132550.0,74.0505,74.0505,73.743,73.8521,132550.0
2024-10-17 12:35:00,74.45,74.67,74.44,74.65,74653.0,73.8323,74.0505,73.8224,74.0306,74653.0
2024-10-17 12:40:00,74.65,74.9,74.63,74.86,140866.0,74.0306,74.2786,74.0108,74.2389,140866.0
2024-10-17 12:45:00,74.86,74.86,74.56,74.65,150161.0,74.2389,74.2389,73.9414,74.0306,150161.0
2024-10-17 12:50:00,74.65,74.7,74.61,74.67,103792.0,74.0306,74.0802,73.991,74.0505,103792.0
2024-10-17 12:55:00,74.67,74.75,74.62,74.7,68331.0,74.0505,74.1298,74.0009,74.0802,68331.0
2024-10-17 13:00:00,74.7,75.05,74.69,74.93,183594.0,74.0802,74.4273,74.0703,74.3083,183594.0
2024-10-17 13:05:00,74.9,74.94,74.74,74.87,129699.0,74.2786,74.3182,74.1199,74.2488,129699.0
2024-10-17 13:10:00,74.88,74.88,74.7,74.71,60291.0,74.2587,74.2587,74.0802,74.0901,60291.0
2024-10-17 13:15:00,74.71,74.72,74.59,74.61,66031.0,74.0901,74.1001,73.9711,73.991,66031.0
2024-10-17 13:20:00,74.62,74.69,74.48,74.51,88659.0,74.0009,74.0703,73.8621,73.8918,88659.0
2024-10-17 13:25:00,74.51,74.52,74.44,74.48,116238.0,73.8918,73.9017,73.8224,73.8621,116238.0
2024-10-17 13:30:00,74.48,74.57,74.38,74.43,76203.0,73.8621,73.9513,73.7629,73.8125,76203.0
2024-10-17 13:35:00,74.42,74.53,74.41,74.48,52639.0,73.8025,73.9116,73.7926,73.8621,52639.0
2024-10-17 13:40:00,74.49,74.52,74.43,74.5,34300.0,73.872,73.9017,73.8125,73.8819,34300.0
2024-10-17 13:45:00,74.5,74.54,74.42,74.52,37214.0,73.8819,73.9216,73.8025,73.9017,37214.0
2024-10-17 13:50:00,74.54,74.57,74.44,74.46,54042.0,73.9216,73.9513,73.8224,73.8422,54042.0
2024-10-17 13:55:00,74.44,74.46,74.28,74.39,132548.0,73.8224,73.8422,73.6637,73.7728,132548.0
2024-10-17 14:00:00,74.4,74.49,74.14,74.25,88685.0,73.7827,73.872,73.5249,73.634,88685.0
2024-10-17 14:05:00,74.25,74.35,74.11,74.18,73631.0,73.634,73.7331,73.4951,73.5645,73631.0
2024-10-17 14:10:00,74.18,74.38,74.1,74.35,80641.0,73.5645,73.7629,73.4852,73.7331,80641.0
2024-10-17 14:15:00,74.34,74.35,74.07,74.1,53756.0,73.7232,73.7331,73.4555,73.4852,53756.0
2024-10-17 14:20:00,74.09,74.12,73.97,74.01,98858.0,73.4753,73.505,73.3563,73.396,98858.0
2024-10-17 14:25:00,74.02,74.2,74.0,74.2,68983.0,73.4059,73.5844,73.386,73.5844,68983.0
2024-10-17 14:30:00,74.2,74.22,74.12,74.16,39105.0,73.5844,73.6042,73.505,73.5447,39105.0
2024-10-17 14:35:00,74.14,74.14,73.93,74.13,53166.0,73.5249,73.5249,73.3166,73.515,53166.0
2024-10-17 14:40:00,74.13,74.14,74.01,74.12,50557.0,73.515,73.5249,73.396,73.505,50557.0
2024-10-17 14:45:00,74.12,74.3,74.1,74.26,72413.0,73.505,73.6835,73.4852,73.6439,72413.0
2024-10-17 14:50:00,74.27,74.29,74.09,74.14,76884.0,73.6538,73.6736,73.4753,73.5249,76884.0
2024-10-17 14:55:00,74.14,74.17,74.01,74.11,142764.0,73.5249,73.5546,73.396,73.4951,142764.0
2024-10-17 15:00:00,74.11,74.12,73.9,73.94,111849.0,73.4951,73.505,73.2869,73.3265,111849.0
2024-10-17 15:05:00,73.93,74.02,73.92,74.0,111369.0,73.3166,73.4059,73.3067,73.386,111369.0
2024-10-17 15:10:00,73.99,74.15,73.98,74.0,106927.0,73.3761,73.5348,73.3662,73.386,106927.0
2024-10-17 15:15:00,73.99,74.01,73.88,73.92,175333.0,73.3761,73.396,73.267,73.3067,175333.0
2024-10-17 15:20:00,73.91,73.92,73.76,73.81,188824.0,73.2968,73.3067,73.148,73.1976,188824.0
2024-10-17 15:25:00,73.81,73.83,73.5,73.51,261775.0,73.1976,73.2174,72.8902,72.9001,261775.0
2024-10-17 15:30:00,73.51,73.61,73.44,73.55,228982.0,72.9001,72.9993,72.8307,72.9398,228982.0
2024-10-17 15:35:00,73.55,73.68,73.37,73.42,218574.0,72.9398,73.0687,72.7613,72.8108,218574.0
2024-10-17 15:40:00,73.43,73.52,73.38,73.49,224293.0,72.8208,72.91,72.7712,72.8803,224293.0
2024-10-17 15:45:00,73.49,73.5,73.35,73.4,205117.0,72.8803,72.8902,72.7414,72.791,205117.0
2024-10-17 15:50:00,73.39,73.54,73.23,73.36,697663.0,72.7811,72.9299,72.6224,72.7513,697663.0
2024-10-17 15:55:00,73.35,73.36,73.03,73.15,1197056.0,72.7414,72.7513,72.4241,72.5431,1197056.0
2024-10-18 09:30:00,74.23,74.23,73.55,73.83,903185.0,73.6141,73.6141,72.9398,73.2174,903185.0
2024-10-18 09:35:00,73.86,74.04,73.52,73.53,277915.0,73.2472,73.4257,72.91,72.9199,277915.0
2024-10-18 09:40:00,73.56,73.93,73.43,73.67,265144.0,72.9497,73.3166,72.8208,73.0588,265144.0
2024-10-18 09:45:00,73.7,73.86,73.42,73.47,172482.0,73.0885,73.2472,72.8108,72.8604,172482.0
2024-10-18 09:50:00,73.49,73.66,73.41,73.45,108766.0,72.8803,73.0489,72.8009,72.8406,108766.0
2024-10-18 09:55:00,73.41,73.6,73.26,73.3,136939.0,72.8009,72.9894,72.6522,72.6918,136939.0
2024-10-18 10:00:00,73.31,73.57,73.26,73.41,224137.0,72.7018,72.9596,72.6522,72.8009,224137.0
2024-10-18 10:05:00,73.42,73.49,73.27,73.49,209126.0,72.8108,72.8803,72.6621,72.8803,209126.0
2024-10-18 10:10:00,73.48,73.57,73.34,73.39,111254.0,72.8703,72.9596,72.7315,72.7811,111254.0
2024-10-18 10:15:00,73.39,73.45,73.14,73.26,154339.0,72.7811,72.8406,72.5332,72.6522,154339.0
2024-10-18 10:20:00,73.28,73.41,73.26,73.36,166402.0,72.672,72.8009,72.6522,72.7513,166402.0
2024-10-18 10:25:00,73.35,73.54,73.29,73.52,145726.0,72.7414,72.9299,72.6819,72.91,145726.0
2024-10-18 10:30:00,73.52,73.54,73.31,73.45,126882.0,72.91,72.9299,72.7018,72.8406,126882.0
2024-10-18 10:35:00,73.45,73.52,73.3,73.49,210620.0,72.8406,72.91,72.6918,72.8803,210620.0
2024-10-18 10:40:00,73.5,73.71,73.49,73.69,135030.0,72.8902,73.0984,72.8803,73.0786,135030.0
2024-10-18 10:45:00,73.7,73.78,73.66,73.71,157061.0,73.0885,73.1679,73.0489,73.0984,157061.0
2024-10-18 10:50:00,73.71,73.74,73.46,73.5,117100.0,73.0984,73.1282,72.8505,72.8902,117100.0
2024-10-18 10:55:00,73.49,73.5,73.24,73.24,95903.0,72.8803,72.8902,72.6323,72.6323,95903.0
2024-10-18 11:00:00,73.23,73.39,73.22,73.37,62995.0,72.6224,72.7811,72.6125,72.7613,62995.0
2024-10-18 11:05:00,73.37,73.49,73.2,73.45,83432.0,72.7613,72.8803,72.5927,72.8406,83432.0
2024-10-18 11:10:00,73.47,73.61,73.46,73.59,89093.0,72.8604,72.9993,72.8505,72.9794,89093.0
2024-10-18 11:15:00,73.6,73.78,73.5,73.77,142792.0,72.9894,73.1679,72.8902,73.1579,142792.0
2024-10-18 11:20:00,73.78,73.88,73.63,73.76,34423.0,73.1679,73.267,73.0191,73.148,34423.0
2024-10-18 11:25:00,73.76,73.81,73.67,73.72,49514.0,73.148,73.1976,73.0588,73.1084,49514.0
2024-10-18 11:30:00,73.72,73.78,73.61,73.61,50770.0,73.1084,73.1679,72.9993,72.9993,50770.0
2024-10-18 11:35:00,73.61,73.61,73.5,73.54,52375.0,72.9993,72.9993,72.8902,72.9299,52375.0
2024-10-18 11:40:00,73.55,73.58,73.37,73.47,99834.0,72.9398,72.9695,72.7613,72.8604,99834.0
2024-10-18 11:45:00,73.49,73.51,73.37,73.39,52263.0,72.8803,72.9001,72.7613,72.7811,52263.0
2024-10-18 11:50:00,73.39,73.51,73.35,73.47,36996.0,72.7811,72.9001,72.7414,72.8604,36996.0
2024-10-18 11:55:00,73.47,73.55,73.42,73.51,39325.0,72.8604,72.9398,72.8108,72.9001,39325.0
2024-10-18 12:00:00,73.5,73.51,73.39,73.44,40987.0,72.8902,72.9001,72.7811,72.8307,40987.0
2024-10-18 12:05:00,73.44,73.45,73.27,73.32,51660.0,72.8307,72.8406,72.6621,72.7117,51660.0
2024-10-18 12:10:00,73.31,73.42,73.24,73.26,49244.0,72.7018,72.8108,72.6323,72.6522,49244.0
2024-10-18 12:15:00,73.25,73.5,73.23,73.48,41321.0,72.6423,72.8902,72.6224,72.8703,41321.0
2024-10-18 12:20:00,73.48,73.56,73.42,73.53,44557.0,72.8703,72.9497,72.8108,72.9199,44557.0
2024-10-18 12:25:00,73.53,73.55,73.45,73.48,58921.0,72.9199,72.9398,72.8406,72.8703,58921.0
2024-10-18 12:30:00,73.49,73.6,73.46,73.6,44018.0,72.8803,72.9894,72.8505,72.9894,44018.0
2024-10-18 12:35:00,73.59,73.65,73.51,73.55,36931.0,72.9794,73.0389,72.9001,72.9398,36931.0
2024-10-18 12:40:00,73.54,73.65,73.54,73.56,38354.0,72.9299,73.0389,72.9299,72.9497,38354.0
2024-10-18 12:45:00,73.56,73.56,73.39,73.42,61552.0,72.9497,72.9497,72.7811,72.8108,61552.0
2024-10-18 12:50:00,73.42,73.46,73.31,73.41,60396.0,72.8108,72.8505,72.7018,72.8009,60396.0
2024-10-18 12:55:00,73.41,73.54,73.38,73.41,77477.0,72.8009,72.9299,72.7712,72.8009,77477.0
2024-10-18 13:00:00,73.4,73.46,73.28,73.34,60057.0,72.791,72.8505,72.672,72.7315,60057.0
2024-10-18 13:05:00,73.32,73.49,73.32,73.41,56380.0,72.7117,72.8803,72.7117,72.8009,56380.0
2024-10-18 13:10:00,73.42,73.46,73.37,73.39,44637.0,72.8108,72.8505,72.7613,72.7811,44637.0
2024-10-18 13:15:00,73.37,73.42,73.27,73.42,72010.0,72.7613,72.8108,72.6621,72.8108,72010.0
2024-10-18 13:20:00,73.42,73.42,73.36,73.38,45526.0,72.8108,72.8108,72.7513,72.7712,45526.0
2024-10-18 13:25:00,73.39,73.39,73.28,73.29,47745.0,72.7811,72.7811,72.672,72.6819,47745.0
2024-10-18 13:30:00,73.29,73.32,73.23,73.3,50805.0,72.6819,72.7117,72.6224,72.6918,50805.0
2024-10-18 13:35:00,73.31,73.33,73.23,73.23,51932.0,72.7018,72.7216,72.6224,72.6224,51932.0
2024-10-18 13:40:00,73.24,73.26,73.14,73.17,68935.0,72.6323,72.6522,72.5332,72.5629,68935.0
2024-10-18 13:45:00,73.16,73.21,73.15,73.17,80459.0,72.553,72.6026,72.5431,72.5629,80459.0
2024-10-18 13:50:00,73.17,73.17,72.94,72.95,198699.0,72.5629,72.5629,72.3348,72.3447,198699.0
2024-10-18 13:55:00,72.96,72.96,72.83,72.87,209817.0,72.3547,72.3547,72.2257,72.2654,209817.0
2024-10-18 14:00:00,72.86,72.88,72.63,72.66,184289.0,72.2555,72.2753,72.0274,72.0572,184289.0
2024-10-18 14:05:00,72.66,72.69,72.55,72.63,183388.0,72.0572,72.0869,71.9481,72.0274,183388.0
2024-10-18 14:10:00,72.63,72.65,72.59,72.63,208678.0,72.0274,72.0472,71.9877,72.0274,208678.0
2024-10-18 14:15:00,72.64,72.72,72.6,72.65,133962.0,72.0373,72.1167,71.9976,72.0472,133962.0
2024-10-18 14:20:00,72.65,72.65,72.53,72.53,112411.0,72.0472,72.0472,71.9282,71.9282,112411.0
2024-10-18 14:25:00,72.52,72.55,72.47,72.51,153948.0,71.9183,71.9481,71.8687,71.9084,153948.0
2024-10-18 14:30:00,72.51,72.77,72.45,72.6,107998.0,71.9084,72.1662,71.8489,71.9976,107998.0
2024-10-18 14:35:00,72.61,72.72,72.57,72.7,109099.0,72.0076,72.1167,71.9679,72.0968,109099.0
2024-10-18 14:40:00,72.7,72.79,72.69,72.72,106909.0,72.0968,72.1861,72.0869,72.1167,106909.0
2024-10-18 14:45:00,72.73,72.74,72.68,72.71,91874.0,72.1266,72.1365,72.077,72.1067,91874.0
2024-10-18 14:50:00,72.7,72.74,72.65,72.69,75683.0,72.0968,72.1365,72.0472,72.0869,75683.0
2024-10-18 14:55:00,72.7,72.72,72.65,72.69,83635.0,72.0968,72.1167,72.0472,72.0869,83635.0
2024-10-18 15:00:00,72.69,72.79,72.66,72.78,90169.0,72.0869,72.1861,72.0572,72.1762,90169.0
2024-10-18 15:05:00,72.78,72.86,72.77,72.85,112565.0,72.1762,72.2555,72.1662,72.2456,112565.0
2024-10-18 15:10:00,72.85,72.86,72.71,72.73,117231.0,72.2456,72.2555,72.1067,72.1266,117231.0
2024-10-18 15:15:00,72.73,72.81,72.69,72.8,127867.0,72.1266,72.2059,72.0869,72.196,127867.0
2024-10-18 15:20:00,72.8,72.89,72.79,72.84,188673.0,72.196,72.2852,72.1861,72.2357,188673.0
2024-10-18 15:25:00,72.83,72.87,72.79,72.8,174083.0,72.2257,72.2654,72.1861,72.196,174083.0
2024-10-18 15:30:00,72.8,72.81,72.73,72.77,164856.0,72.196,72.2059,72.1266,72.1662,164856.0
2024-10-18 15:35:00,72.78,72.81,72.69,72.7,180553.0,72.1762,72.2059,72.0869,72.0968,180553.0
2024-10-18 15:40:00,72.69,72.8,72.66,72.71,185697.0,72.0869,72.196,72.0572,72.1067,185697.0
2024-10-18 15:45:00,72.72,72.76,72.69,72.76,201164.0,72.1167,72.1563,72.0869,72.1563,201164.0
2024-10-18 15:50:00,72.77,72.8,72.66,72.7,521265.0,72.1662,72.196,72.0572,72.0968,521265.0
2024-10-18 15:55:00,72.7,72.87,72.57,72.84,837714.0,72.0968,72.2654,71.9679,72.2357,837714.0
2024-10-21 09:30:00,72.62,73.08,72.38,72.45,465368.0,72.0175,72.4737,71.7795,71.8489,465368.0
2024-10-21 09:35:00,72.48,72.79,72.36,72.51,219758.0,71.8786,72.1861,71.7596,71.9084,219758.0
2024-10-21 09:40:00,72.5,72.62,72.12,72.14,171230.0,71.8985,72.0175,71.5216,71.5415,171230.0
2024-10-21 09:45:00,72.15,72.38,72.08,72.31,163083.0,71.5514,71.7795,71.482,71.7101,163083.0
2024-10-21 09:50:00,72.31,72.52,72.2,72.48,213547.0,71.7101,71.9183,71.601,71.8786,213547.0
2024-10-21 09:55:00,72.47,72.59,72.31,72.44,101086.0,71.8687,71.9877,71.7101,71.839,101086.0
2024-10-21 10:00:00,72.45,72.73,72.39,72.6,131128.0,71.8489,72.1266,71.7894,71.9976,131128.0
2024-10-21 10:05:00,72.6,72.88,72.59,72.71,142806.0,71.9976,72.2753,71.9877,72.1067,142806.0
2024-10-21 10:10:00,72.72,72.83,72.56,72.79,146608.0,72.1167,72.2257,71.958,72.1861,146608.0
2024-10-21 10:15:00,72.81,73.07,72.79,73.0,106969.0,72.2059,72.4637,72.1861,72.3943,106969.0
2024-10-21 10:20:00,72.98,73.0,72.67,72.77,129979.0,72.3745,72.3943,72.0671,72.1662,129979.0
2024-10-21 10:25:00,72.77,72.97,72.7,72.83,149991.0,72.1662,72.3646,72.0968,72.2257,149991.0
2024-10-21 10:30:00,72.82,72.88,72.6,72.81,91730.0,72.2158,72.2753,71.9976,72.2059,91730.0
2024-10-21 10:35:00,72.81,72.91,72.45,72.5,93030.0,72.2059,72.3051,71.8489,71.8985,93030.0
2024-10-21 10:40:00,72.49,72.57,72.34,72.4,61082.0,71.8886,71.9679,71.7398,71.7993,61082.0
2024-10-21 10:45:00,72.38,72.47,72.15,72.33,47643.0,71.7795,71.8687,71.5514,71.7299,47643.0
2024-10-21 10:50:00,72.34,72.44,72.27,72.32,56954.0,71.7398,71.839,71.6704,71.72,56954.0
2024-10-21 10:55:00,72.3,72.63,72.29,72.57,120297.0,71.7001,72.0274,71.6902,71.9679,120297.0
2024-10-21 11:00:00,72.57,72.72,72.47,72.54,73995.0,71.9679,72.1167,71.8687,71.9381,73995.0
2024-10-21 11:05:00,72.55,72.7,72.47,72.51,121061.0,71.9481,72.0968,71.8687,71.9084,121061.0
2024-10-21 11:10:00,72.52,72.83,72.49,72.68,49558.0,71.9183,72.2257,71.8886,72.077,49558.0
2024-10-21 11:15:00,72.68,72.76,72.5,72.62,86297.0,72.077,72.1563,71.8985,72.0175,86297.0
2024-10-21 11:20:00,72.62,72.69,72.51,72.67,80273.0,72.0175,72.0869,71.9084,72.0671,80273.0
2024-10-21 11:25:00,72.68,72.82,72.59,72.64,74104.0,72.077,72.2158,71.9877,72.0373,74104.0
2024-10-21 11:30:00,72.6,72.68,72.55,72.63,315645.0,71.9976,72.077,71.9481,72.0274,315645.0
2024-10-21 11:35:00,72.6,72.79,72.55,72.76,38925.0,71.9976,72.1861,71.9481,72.1563,38925.0
2024-10-21 11:40:00,72.76,72.91,72.74,72.85,31593.0,72.1563,72.3051,72.1365,72.2456,31593.0
2024-10-21 11:45:00,72.84,72.99,72.84,72.96,43172.0,72.2357,72.3844,72.2357,72.3547,43172.0
2024-10-21 11:50:00,72.97,72.99,72.69,72.72,80243.0,72.3646,72.3844,72.0869,72.1167,80243.0
2024-10-21 11:55:00,72.72,72.73,72.64,72.7,52442.0,72.1167,72.1266,72.0373,72.0968,52442.0
2024-10-21 12:00:00,72.68,72.76,72.68,72.76,37970.0,72.077,72.1563,72.077,72.1563,37970.0
2024-10-21 12:05:00,72.73,72.74,72.59,72.69,48872.0,72.1266,72.1365,71.9877,72.0869,48872.0
2024-10-21 12:10:00,72.7,72.73,72.62,72.71,23994.0,72.0968,72.1266,72.0175,72.1067,23994.0
2024-10-21 12:15:00,72.74,72.74,72.64,72.69,31615.0,72.1365,72.1365,72.0373,72.0869,31615.0
2024-10-21 12:20:00,72.69,72.7,72.55,72.64,39538.0,72.0869,72.0968,71.9481,72.0373,39538.0
2024-10-21 12:25:00,72.64,72.64,72.46,72.5,48867.0,72.0373,72.0373,71.8588,71.8985,48867.0
2024-10-21 12:30:00,72.52,72.55,72.45,72.48,44107.0,71.9183,71.9481,71.8489,71.8786,44107.0
2024-10-21 12:35:00,72.48,72.49,72.32,72.38,36950.0,71.8786,71.8886,71.72,71.7795,36950.0
2024-10-21 12:40:00,72.39,72.41,72.33,72.37,66153.0,71.7894,71.8092,71.7299,71.7696,66153.0
2024-10-21 12:45:00,72.37,72.4,72.29,72.36,40661.0,71.7696,71.7993,71.6902,71.7596,40661.0
2024-10-21 12:50:00,72.35,72.53,72.34,72.51,50176.0,71.7497,71.9282,71.7398,71.9084,50176.0
2024-10-21 12:55:00,72.51,72.62,72.5,72.56,64214.0,71.9084,72.0175,71.8985,71.958,64214.0
2024-10-21 13:00:00,72.55,72.55,72.47,72.48,37039.0,71.9481,71.9481,71.8687,71.8786,37039.0
2024-10-21 13:05:00,72.48,72.53,72.44,72.53,33455.0,71.8786,71.9282,71.839,71.9282,33455.0
2024-10-21 13:10:00,72.54,72.62,72.54,72.61,28925.0,71.9381,72.0175,71.9381,72.0076,28925.0
2024-10-21 13:15:00,72.61,72.68,72.5,72.56,64361.0,72.0076,72.077,71.8985,71.958,64361.0
2024-10-21 13:20:00,72.56,72.59,72.5,72.57,21639.0,71.958,71.9877,71.8985,71.9679,21639.0
2024-10-21 13:25:00,72.58,72.65,72.55,72.63,25174.0,71.9778,72.0472,71.9481,72.0274,25174.0
2024-10-21 13:30:00,72.63,72.68,72.57,72.58,44922.0,72.0274,72.077,71.9679,71.9778,44922.0
2024-10-21 13:35:00,72.57,72.71,72.56,72.66,52008.0,71.9679,72.1067,71.958,72.0572,52008.0
2024-10-21 13:40:00,72.67,72.68,72.6,72.64,34834.0,72.0671,72.077,71.9976,72.0373,34834.0
2024-10-21 13:45:00,72.64,72.73,72.63,72.72,55990.0,72.0373,72.1266,72.0274,72.1167,55990.0
2024-10-21 13:50:00,72.72,72.81,72.71,72.75,32623.0,72.1167,72.2059,72.1067,72.1464,32623.0
2024-10-21 13:55:00,72.75,72.8,72.71,72.79,51803.0,72.1464,72.196,72.1067,72.1861,51803.0
2024-10-21 14:00:00,72.8,72.87,72.59,72.59,83122.0,72.196,72.2654,71.9877,71.9877,83122.0
2024-10-21 14:05:00,72.59,72.68,72.5,72.67,76732.0,71.9877,72.077,71.8985,72.0671,76732.0
2024-10-21 14:10:00,72.68,72.78,72.65,72.76,49854.0,72.077,72.1762,72.0472,72.1563,49854.0
2024-10-21 14:15:00,72.75,72.87,72.75,72.79,43402.0,72.1464,72.2654,72.1464,72.1861,43402.0
2024-10-21 14:20:00,72.79,72.85,72.71,72.85,94722.0,72.1861,72.2456,72.1067,72.2456,94722.0
2024-10-21 14:25:00,72.87,72.95,72.82,72.91,64919.0,72.2654,72.3447,72.2158,72.3051,64919.0
2024-10-21 14:30:00,72.91,72.91,72.76,72.88,46947.0,72.3051,72.3051,72.1563,72.2753,46947.0
2024-10-21 14:35:00,72.88,72.93,72.86,72.89,86079.0,72.2753,72.3249,72.2555,72.2852,86079.0
2024-10-21 14:40:00,72.91,72.91,72.69,72.75,214179.0,72.3051,72.3051,72.0869,72.1464,214179.0
2024-10-21 14:45:00,72.73,72.86,72.73,72.82,37472.0,72.1266,72.2555,72.1266,72.2158,37472.0
2024-10-21 14:50:00,72.81,72.85,72.76,72.76,36817.0,72.2059,72.2456,72.1563,72.1563,36817.0
2024-10-21 14:55:00,72.78,72.81,72.62,72.65,57581.0,72.1762,72.2059,72.0175,72.0472,57581.0
2024-10-21 15:00:00,72.66,72.72,72.6,72.7,68201.0,72.0572,72.1167,71.9976,72.0968,68201.0
2024-10-21 15:05:00,72.69,72.7,72.62,72.67,48680.0,72.0869,72.0968,72.0175,72.0671,48680.0
2024-10-21 15:10:00,72.68,72.78,72.65,72.78,45823.0,72.077,72.1762,72.0472,72.1762,45823.0
2024-10-21 15:15:00,72.77,72.79,72.72,72.73,48710.0,72.1662,72.1861,72.1167,72.1266,48710.0
2024-10-21 15:20:00,72.73,72.76,72.57,72.62,54139.0,72.1266,72.1563,71.9679,72.0175,54139.0
2024-10-21 15:25:00,72.62,72.67,72.51,72.56,83602.0,72.0175,72.0671,71.9084,71.958,83602.0
2024-10-21 15:30:00,72.56,72.77,72.55,72.72,74753.0,71.958,72.1662,71.9481,72.1167,74753.0
2024-10-21 15:35:00,72.7,72.71,72.58,72.63,105870.0,72.0968,72.1067,71.9778,72.0274,105870.0
2024-10-21 15:40:00,72.63,72.7,72.61,72.67,106917.0,72.0274,72.0968,72.0076,72.0671,106917.0
2024-10-21 15:45:00,72.66,72.93,72.63,72.92,113512.0,72.0572,72.3249,72.0274,72.315,113512.0
2024-10-21 15:50:00,72.95,73.1,72.83,73.09,239107.0,72.3447,72.4935,72.2257,72.4836,239107.0
2024-10-21 15:55:00,73.08,73.08,72.79,72.86,583480.0,72.4737,72.4737,72.1861,72.2555,583480.0
2024-10-22 09:30:00,72.6,72.67,72.0,72.33,436760.0,71.9976,72.0671,71.4026,71.7299,436760.0
2024-10-22 09:35:00,72.31,72.48,71.92,72.09,326199.0,71.7101,71.8786,71.3233,71.4919,326199.0
2024-10-22 09:40:00,72.11,72.22,71.84,71.89,190393.0,71.5117,71.6208,71.244,71.2935,190393.0
2024-10-22 09:45:00,71.86,72.0,71.82,71.93,276049.0,71.2638,71.4026,71.2241,71.3332,276049.0
2024-10-22 09:50:00,71.93,72.08,71.43,72.01,252485.0,71.3332,71.482,70.8374,71.4125,252485.0
2024-10-22 09:55:00,72.01,72.08,71.85,71.95,133577.0,71.4125,71.482,71.2539,71.353,133577.0
2024-10-22 10:00:00,71.94,72.03,71.69,71.97,161353.0,71.3431,71.4324,71.0952,71.3729,161353.0
2024-10-22 10:05:00,71.97,72.63,71.92,72.53,129051.0,71.3729,72.0274,71.3233,71.9282,129051.0
2024-10-22 10:10:00,72.53,72.78,72.39,72.78,80157.0,71.9282,72.1762,71.7894,72.1762,80157.0
2024-10-22 10:15:00,72.78,72.83,72.54,72.59,81876.0,72.1762,72.2257,71.9381,71.9877,81876.0
2024-10-22 10:20:00,72.59,72.93,72.53,72.81,103878.0,71.9877,72.3249,71.9282,72.2059,103878.0
2024-10-22 10:25:00,72.81,72.85,72.6,72.67,288975.0,72.2059,72.2456,71.9976,72.0671,288975.0
2024-10-22 10:30:00,72.65,72.85,72.64,72.69,67302.0,72.0472,72.2456,72.0373,72.0869,67302.0
2024-10-22 10:35:00,72.67,72.8,72.39,72.43,107103.0,72.0671,72.196,71.7894,71.8291,107103.0
2024-10-22 10:40:00,72.44,72.57,72.35,72.41,60646.0,71.839,71.9679,71.7497,71.8092,60646.0
2024-10-22 10:45:00,72.41,72.71,72.33,72.62,117241.0,71.8092,72.1067,71.7299,72.0175,117241.0
2024-10-22 10:50:00,72.59,72.65,72.41,72.62,65677.0,71.9877,72.0472,71.8092,72.0175,65677.0
2024-10-22 10:55:00,72.61,72.64,72.44,72.48,98243.0,72.0076,72.0373,71.839,71.8786,98243.0
2024-10-22 11:00:00,72.47,72.66,72.41,72.59,103749.0,71.8687,72.0572,71.8092,71.9877,103749.0
2024-10-22 11:05:00,72.61,72.64,72.33,72.38,99280.0,72.0076,72.0373,71.7299,71.7795,99280.0
2024-10-22 11:10:00,72.37,72.44,72.29,72.39,155950.0,71.7696,71.839,71.6902,71.7894,155950.0
2024-10-22 11:15:00,72.39,72.6,72.36,72.42,39639.0,71.7894,71.9976,71.7596,71.8191,39639.0
2024-10-22 11:20:00,72.41,72.45,72.29,72.39,74040.0,71.8092,71.8489,71.6902,71.7894,74040.0
2024-10-22 11:25:00,72.39,72.75,72.35,72.71,87018.0,71.7894,72.1464,71.7497,72.1067,87018.0
2024-10-22 11:30:00,72.71,72.8,72.62,72.63,68515.0,72.1067,72.196,72.0175,72.0274,68515.0
2024-10-22 11:35:00,72.66,72.67,72.49,72.51,36042.0,72.0572,72.0671,71.8886,71.9084,36042.0
2024-10-22 11:40:00,72.51,72.64,72.48,72.64,47436.0,71.9084,72.0373,71.8786,72.0373,47436.0
2024-10-22 11:45:00,72.65,72.68,72.57,72.65,46081.0,72.0472,72.077,71.9679,72.0472,46081.0
2024-10-22 11:50:00,72.63,72.66,72.53,72.59,43389.0,72.0274,72.0572,71.9282,71.9877,43389.0
2024-10-22 11:55:00,72.6,72.64,72.53,72.58,35289.0,71.9976,72.0373,71.9282,71.9778,35289.0
2024-10-22 12:00:00,72.58,72.59,72.52,72.53,31708.0,71.9778,71.9877,71.9183,71.9282,31708.0
2024-10-22 12:05:00,72.53,72.58,72.48,72.5,44854.0,71.9282,71.9778,71.8786,71.8985,44854.0
2024-10-22 12:10:00,72.5,72.55,72.45,72.48,66386.0,71.8985,71.9481,71.8489,71.8786,66386.0
2024-10-22 12:15:00,72.47,72.69,72.47,72.69,48184.0,71.8687,72.0869,71.8687,72.0869,48184.0
2024-10-22 12:20:00,72.68,72.69,72.48,72.5,51236.0,72.077,72.0869,71.8786,71.8985,51236.0
2024-10-22 12:25:00,72.5,72.73,72.48,72.6,50844.0,71.8985,72.1266,71.8786,71.9976,50844.0
2024-10-22 12:30:00,72.61,72.79,72.6,72.74,53377.0,72.0076,72.1861,71.9976,72.1365,53377.0
2024-10-22 12:35:00,72.73,72.74,72.57,72.61,49042.0,72.1266,72.1365,71.9679,72.0076,49042.0
2024-10-22 12:40:00,72.61,72.61,72.33,72.38,136689.0,72.0076,72.0076,71.7299,71.7795,136689.0
2024-10-22 12:45:00,72.35,72.63,72.31,72.59,88661.0,71.7497,72.0274,71.7101,71.9877,88661.0
2024-10-22 12:50:00,72.59,72.85,72.58,72.83,72287.0,71.9877,72.2456,71.9778,72.2257,72287.0
2024-10-22 12:55:00,72.83,72.89,72.78,72.86,43412.0,72.2257,72.2852,72.1762,72.2555,43412.0
2024-10-22 13:00:00,72.87,72.87,72.66,72.69,93217.0,72.2654,72.2654,72.0572,72.0869,93217.0
2024-10-22 13:05:00,72.69,72.81,72.67,72.8,61542.0,72.0869,72.2059,72.0671,72.196,61542.0
2024-10-22 13:10:00,72.8,72.8,72.71,72.76,49893.0,72.196,72.196,72.1067,72.1563,49893.0
2024-10-22 13:15:00,72.74,72.85,72.68,72.8,68847.0,72.1365,72.2456,72.077,72.196,68847.0
2024-10-22 13:20:00,72.8,72.9,72.78,72.84,80143.0,72.196,72.2952,72.1762,72.2357,80143.0
2024-10-22 13:25:00,72.84,72.93,72.79,72.92,72782.0,72.2357,72.3249,72.1861,72.315,72782.0
2024-10-22 13:30:00,72.92,72.96,72.81,72.95,55166.0,72.315,72.3547,72.2059,72.3447,55166.0
2024-10-22 13:35:00,72.96,73.09,72.92,73.06,138814.0,72.3547,72.4836,72.315,72.4538,138814.0
2024-10-22 13:40:00,73.08,73.18,73.0,73.03,139592.0,72.4737,72.5728,72.3943,72.4241,139592.0
2024-10-22 13:45:00,73.02,73.2,73.0,73.2,47705.0,72.4142,72.5927,72.3943,72.5927,47705.0
2024-10-22 13:50:00,73.19,73.25,73.13,73.18,61622.0,72.5828,72.6423,72.5233,72.5728,61622.0
2024-10-22 13:55:00,73.2,73.36,73.17,73.31,88847.0,72.5927,72.7513,72.5629,72.7018,88847.0
2024-10-22 14:00:00,73.3,73.37,73.27,73.34,128533.0,72.6918,72.7613,72.6621,72.7315,128533.0
2024-10-22 14:05:00,73.35,73.35,73.13,73.17,84468.0,72.7414,72.7414,72.5233,72.5629,84468.0
2024-10-22 14:10:00,73.17,73.18,72.99,73.02,72065.0,72.5629,72.5728,72.3844,72.4142,72065.0
2024-10-22 14:15:00,73.03,73.09,72.97,72.98,56380.0,72.4241,72.4836,72.3646,72.3745,56380.0
2024-10-22 14:20:00,73.0,73.03,72.92,72.95,59502.0,72.3943,72.4241,72.315,72.3447,59502.0
2024-10-22 14:25:00,72.94,73.02,72.94,73.01,45478.0,72.3348,72.4142,72.3348,72.4042,45478.0
2024-10-22 14:30:00,73.02,73.04,72.96,73.03,49122.0,72.4142,72.434,72.3547,72.4241,49122.0
2024-10-22 14:35:00,73.03,73.07,72.98,73.01,82541.0,72.4241,72.4637,72.3745,72.4042,82541.0
2024-10-22 14:40:00,73.02,73.06,72.97,73.03,52468.0,72.4142,72.4538,72.3646,72.4241,52468.0
2024-10-22 14:45:00,73.03,73.05,72.89,72.9,62472.0,72.4241,72.4439,72.2852,72.2952,62472.0
2024-10-22 14:50:00,72.89,72.9,72.82,72.86,61179.0,72.2852,72.2952,72.2158,72.2555,61179.0
2024-10-22 14:55:00,72.86,72.89,72.8,72.86,82068.0,72.2555,72.2852,72.196,72.2555,82068.0
2024-10-22 15:00:00,72.85,72.93,72.83,72.92,94674.0,72.2456,72.3249,72.2257,72.315,94674.0
2024-10-22 15:05:00,72.92,73.03,72.89,73.01,83731.0,72.315,72.4241,72.2852,72.4042,83731.0
2024-10-22 15:10:00,73.02,73.07,72.95,73.07,59532.0,72.4142,72.4637,72.3447,72.4637,59532.0
2024-10-22 15:15:00,73.06,73.18,73.02,73.03,82869.0,72.4538,72.5728,72.4142,72.4241,82869.0
2024-10-22 15:20:00,73.04,73.05,72.89,73.02,86810.0,72.434,72.4439,72.2852,72.4142,86810.0
2024-10-22 15:25:00,73.02,73.04,72.96,73.03,92096.0,72.4142,72.434,72.3547,72.4241,92096.0
2024-10-22 15:30:00,73.03,73.08,72.97,73.05,123323.0,72.4241,72.4737,72.3646,72.4439,123323.0
2024-10-22 15:35:00,73.05,73.17,73.03,73.09,81372.0,72.4439,72.5629,72.4241,72.4836,81372.0
2024-10-22 15:40:00,73.1,73.22,73.08,73.21,84996.0,72.4935,72.6125,72.4737,72.6026,84996.0
2024-10-22 15:45:00,73.21,73.3,73.2,73.28,100789.0,72.6026,72.6918,72.5927,72.672,100789.0
2024-10-22 15:50:00,73.28,73.41,73.22,73.32,263211.0,72.672,72.8009,72.6125,72.7117,263211.0
2024-10-22 15:55:00,73.32,73.33,72.91,72.97,577412.0,72.7117,72.7216,72.3051,72.3646,577412.0
2024-10-23 09:30:00,72.37,73.2,72.26,72.93,353418.0,71.7696,72.5927,71.6605,72.3249,353418.0
2024-10-23 09:35:00,72.93,73.42,72.93,73.23,282269.0,72.3249,72.8108,72.3249,72.6224,282269.0
2024-10-23 09:40:00,73.23,73.47,73.03,73.06,229525.0,72.6224,72.8604,72.4241,72.4538,229525.0
2024-10-23 09:45:00,73.04,73.21,72.9,72.95,119004.0,72.434,72.6026,72.2952,72.3447,119004.0
2024-10-23 09:50:00,72.95,73.04,72.75,72.83,110362.0,72.3447,72.434,72.1464,72.2257,110362.0
2024-10-23 09:55:00,72.82,73.26,72.82,73.15,141926.0,72.2158,72.6522,72.2158,72.5431,141926.0
2024-10-23 10:00:00,73.15,73.26,72.97,73.13,124962.0,72.5431,72.6522,72.3646,72.5233,124962.0
2024-10-23 10:05:00,73.13,73.16,72.7,72.86,133476.0,72.5233,72.553,72.0968,72.2555,133476.0
2024-10-23 10:10:00,72.86,73.0,72.81,73.0,97374.0,72.2555,72.3943,72.2059,72.3943,97374.0
2024-10-23 10:15:00,72.98,73.0,72.72,72.75,128087.0,72.3745,72.3943,72.1167,72.1464,128087.0
2024-10-23 10:20:00,72.75,73.05,72.63,72.7,222082.0,72.1464,72.4439,72.0274,72.0968,222082.0
2024-10-23 10:25:00,72.67,73.03,72.61,72.97,284049.0,72.0671,72.4241,72.0076,72.3646,284049.0
2024-10-23 10:30:00,72.94,73.28,72.87,73.28,103761.0,72.3348,72.672,72.2654,72.672,103761.0
2024-10-23 10:35:00,73.25,73.28,73.01,73.02,144134.0,72.6423,72.672,72.4042,72.4142,144134.0
2024-10-23 10:40:00,73.02,73.2,73.0,73.2,88932.0,72.4142,72.5927,72.3943,72.5927,88932.0
2024-10-23 10:45:00,73.18,73.37,73.15,73.17,178869.0,72.5728,72.7613,72.5431,72.5629,178869.0
2024-10-23 10:50:00,73.18,73.2,73.0,73.0,61236.0,72.5728,72.5927,72.3943,72.3943,61236.0
2024-10-23 10:55:00,73.03,73.17,72.92,73.0,76268.0,72.4241,72.5629,72.315,72.3943,76268.0
2024-10-23 11:00:00,72.98,73.17,72.94,73.17,46065.0,72.3745,72.5629,72.3348,72.5629,46065.0
2024-10-23 11:05:00,73.17,73.18,72.96,72.98,80302.0,72.5629,72.5728,72.3547,72.3745,80302.0
2024-10-23 11:10:00,72.98,73.0,72.66,72.81,76724.0,72.3745,72.3943,72.0572,72.2059,76724.0
2024-10-23 11:15:00,72.8,72.83,72.71,72.76,38266.0,72.196,72.2257,72.1067,72.1563,38266.0
2024-10-23 11:20:00,72.75,72.91,72.73,72.76,37527.0,72.1464,72.3051,72.1266,72.1563,37527.0
2024-10-23 11:25:00,72.75,72.75,72.47,72.47,80277.0,72.1464,72.1464,71.8687,71.8687,80277.0
2024-10-23 11:30:00,72.47,72.6,72.45,72.6,82662.0,71.8687,71.9976,71.8489,71.9976,82662.0
2024-10-23 11:35:00,72.62,72.86,72.61,72.77,112277.0,72.0175,72.2555,72.0076,72.1662,112277.0
2024-10-23 11:40:00,72.77,72.99,72.74,72.94,76308.0,72.1662,72.3844,72.1365,72.3348,76308.0
2024-10-23 11:45:00,72.94,73.13,72.94,73.03,91552.0,72.3348,72.5233,72.3348,72.4241,91552.0
2024-10-23 11:50:00,73.03,73.12,72.85,72.95,95833.0,72.4241,72.5133,72.2456,72.3447,95833.0
2024-10-23 11:55:00,72.94,73.07,72.92,73.05,134775.0,72.3348,72.4637,72.315,72.4439,134775.0
2024-10-23 12:00:00,73.05,73.05,72.83,72.91,99332.0,72.4439,72.4439,72.2257,72.3051,99332.0
2024-10-23 12:05:00,72.92,73.0,72.88,72.96,106344.0,72.315,72.3943,72.2753,72.3547,106344.0
2024-10-23 12:10:00,72.97,73.04,72.85,72.88,93336.0,72.3646,72.434,72.2456,72.2753,93336.0
2024-10-23 12:15:00,72.87,72.89,72.74,72.81,68106.0,72.2654,72.2852,72.1365,72.2059,68106.0
2024-10-23 12:20:00,72.8,72.84,72.67,72.69,105412.0,72.196,72.2357,72.0671,72.0869,105412.0
2024-10-23 12:25:00,72.69,72.83,72.66,72.76,72369.0,72.0869,72.2257,72.0572,72.1563,72369.0
2024-10-23 12:30:00,72.75,72.82,72.66,72.81,73880.0,72.1464,72.2158,72.0572,72.2059,73880.0
2024-10-23 12:35:00,72.81,72.91,72.8,72.83,94336.0,72.2059,72.3051,72.196,72.2257,94336.0
2024-10-23 12:40:00,72.83,72.93,72.76,72.92,104119.0,72.2257,72.3249,72.1563,72.315,104119.0
2024-10-23 12:45:00,72.93,72.99,72.82,72.84,92828.0,72.3249,72.3844,72.2158,72.2357,92828.0
2024-10-23 12:50:00,72.86,72.87,72.68,72.71,74510.0,72.2555,72.2654,72.077,72.1067,74510.0
2024-10-23 12:55:00,72.71,72.72,72.62,72.64,50645.0,72.1067,72.1167,72.0175,72.0373,50645.0
2024-10-23 13:00:00,72.63,72.63,72.36,72.38,76326.0,72.0274,72.0274,71.7596,71.7795,76326.0
2024-10-23 13:05:00,72.39,72.49,72.35,72.36,85178.0,71.7894,71.8886,71.7497,71.7596,85178.0
2024-10-23 13:10:00,72.37,72.47,72.11,72.13,77604.0,71.7696,71.8687,71.5117,71.5315,77604.0
2024-10-23 13:15:00,72.13,72.28,72.13,72.22,76072.0,71.5315,71.6803,71.5315,71.6208,76072.0
2024-10-23 13:20:00,72.2,72.24,72.1,72.14,73285.0,71.601,71.6406,71.5018,71.5415,73285.0
2024-10-23 13:25:00,72.13,72.23,72.12,72.17,63787.0,71.5315,71.6307,71.5216,71.5712,63787.0
2024-10-23 13:30:00,72.15,72.21,72.07,72.09,69769.0,71.5514,71.6109,71.472,71.4919,69769.0
2024-10-23 13:35:00,72.09,72.11,71.95,71.95,76389.0,71.4919,71.5117,71.353,71.353,76389.0
2024-10-23 13:40:00,71.95,71.97,71.86,71.95,97729.0,71.353,71.3729,71.2638,71.353,97729.0
2024-10-23 13:45:00,71.94,72.08,71.93,72.06,88853.0,71.3431,71.482,71.3332,71.4621,88853.0
2024-10-23 13:50:00,72.06,72.09,71.8,71.82,81473.0,71.4621,71.4919,71.2043,71.2241,81473.0
2024-10-23 13:55:00,71.82,71.95,71.78,71.84,68359.0,71.2241,71.353,71.1845,71.244,68359.0
2024-10-23 14:00:00,71.84,71.88,71.72,71.74,60450.0,71.244,71.2836,71.125,71.1448,60450.0
2024-10-23 14:05:00,71.74,71.82,71.59,71.8,85378.0,71.1448,71.2241,70.996,71.2043,85378.0
2024-10-23 14:10:00,71.81,71.82,71.6,71.62,58386.0,71.2142,71.2241,71.0059,71.0258,58386.0
2024-10-23 14:15:00,71.62,71.68,71.56,71.58,93354.0,71.0258,71.0853,70.9663,70.9861,93354.0
2024-10-23 14:20:00,71.59,71.77,71.57,71.76,77691.0,70.996,71.1745,70.9762,71.1646,77691.0
2024-10-23 14:25:00,71.76,71.88,71.7,71.75,79955.0,71.1646,71.2836,71.1051,71.1547,79955.0
2024-10-23 14:30:00,71.74,71.96,71.67,71.93,118375.0,71.1448,71.363,71.0754,71.3332,118375.0
2024-10-23 14:35:00,71.93,72.05,71.87,71.99,91340.0,71.3332,71.4522,71.2737,71.3927,91340.0
2024-10-23 14:40:00,71.99,72.11,71.92,72.1,82713.0,71.3927,71.5117,71.3233,71.5018,82713.0
2024-10-23 14:45:00,72.09,72.31,72.09,72.29,106596.0,71.4919,71.7101,71.4919,71.6902,106596.0
2024-10-23 14:50:00,72.3,72.39,72.2,72.34,131446.0,71.7001,71.7894,71.601,71.7398,131446.0
2024-10-23 14:55:00,72.33,72.45,72.28,72.44,227303.0,71.7299,71.8489,71.6803,71.839,227303.0
2024-10-23 15:00:00,72.44,72.54,72.39,72.45,165099.0,71.839,71.9381,71.7894,71.8489,165099.0
2024-10-23 15:05:00,72.45,72.55,72.38,72.5,147939.0,71.8489,71.9481,71.7795,71.8985,147939.0
2024-10-23 15:10:00,72.5,72.56,72.36,72.51,170339.0,71.8985,71.958,71.7596,71.9084,170339.0
2024-10-23 15:15:00,72.51,72.59,72.46,72.57,100122.0,71.9084,71.9877,71.8588,71.9679,100122.0
2024-10-23 15:20:00,72.57,72.71,72.5,72.71,100696.0,71.9679,72.1067,71.8985,72.1067,100696.0
2024-10-23 15:25:00,72.7,72.88,72.59,72.75,182613.0,72.0968,72.2753,71.9877,72.1464,182613.0
2024-10-23 15:30:00,72.75,72.76,72.62,72.75,143270.0,72.1464,72.1563,72.0175,72.1464,143270.0
2024-10-23 15:35:00,72.75,72.81,72.65,72.76,185620.0,72.1464,72.2059,72.0472,72.1563,185620.0
2024-10-23 15:40:00,72.76,72.79,72.67,72.69,225437.0,72.1563,72.1861,72.0671,72.0869,225437.0
2024-10-23 15:45:00,72.68,72.85,72.63,72.85,206468.0,72.077,72.2456,72.0274,72.2456,206468.0
2024-10-23 15:50:00,72.86,73.0,72.78,72.82,369034.0,72.2555,72.3943,72.1762,72.2158,369034.0
2024-10-23 15:55:00,72.82,73.17,72.66,73.03,1022219.0,72.2158,72.5629,72.0572,72.4241,1022219.0
2024-10-24 09:30:00,76.18,77.32,75.31,77.16,1788809.0,75.5479,76.6785,74.6852,76.5198,1788809.0
2024-10-24 09:35:00,77.18,77.48,76.64,77.2,758520.0,76.5396,76.8372,76.0041,76.5595,758520.0
2024-10-24 09:40:00,77.23,77.29,75.63,75.98,518743.0,76.5892,76.6487,75.0025,75.3496,518743.0
2024-10-24 09:45:00,76.06,76.13,74.62,74.69,604059.0,75.4289,75.4984,74.0009,74.0703,604059.0
2024-10-24 09:50:00,74.72,75.27,74.45,75.22,515187.0,74.1001,74.6455,73.8323,74.5959,515187.0
2024-10-24 09:55:00,75.17,75.2,74.78,75.19,264127.0,74.5463,74.5761,74.1596,74.5662,264127.0
2024-10-24 10:00:00,75.16,75.87,75.09,75.6,485635.0,74.5364,75.2405,74.467,74.9728,485635.0
2024-10-24 10:05:00,75.63,75.92,75.54,75.78,230143.0,75.0025,75.2901,74.9133,75.1513,230143.0
2024-10-24 10:10:00,75.76,76.1,75.75,75.87,262737.0,75.1314,75.4686,75.1215,75.2405,262737.0
2024-10-24 10:15:00,75.87,75.91,75.5,75.73,202114.0,75.2405,75.2802,74.8736,75.1017,202114.0
2024-10-24 10:20:00,75.69,75.82,75.48,75.79,255720.0,75.062,75.1909,74.8538,75.1612,255720.0
2024-10-24 10:25:00,75.77,75.91,75.38,75.42,155551.0,75.1413,75.2802,74.7546,74.7943,155551.0
2024-10-24 10:30:00,75.44,75.86,75.44,75.61,120890.0,74.8141,75.2306,74.8141,74.9827,120890.0
2024-10-24 10:35:00,75.61,75.93,75.42,75.73,137157.0,74.9827,75.3,74.7943,75.1017,137157.0
2024-10-24 10:40:00,75.75,75.84,75.5,75.62,85384.0,75.1215,75.2108,74.8736,74.9926,85384.0
2024-10-24 10:45:00,75.62,75.83,75.45,75.64,115722.0,74.9926,75.2009,74.824,75.0124,115722.0
2024-10-24 10:50:00,75.66,75.98,75.6,75.7,126979.0,75.0323,75.3496,74.9728,75.0719,126979.0
2024-10-24 10:55:00,75.7,75.76,75.33,75.41,83261.0,75.0719,75.1314,74.705,74.7843,83261.0
2024-10-24 11:00:00,75.43,75.91,75.35,75.77,157149.0,74.8042,75.2802,74.7248,75.1413,157149.0
2024-10-24 11:05:00,75.76,75.92,75.6,75.86,92887.0,75.1314,75.2901,74.9728,75.2306,92887.0
2024-10-24 11:10:00,75.88,76.1,75.8,76.07,183847.0,75.2504,75.4686,75.1711,75.4389,183847.0
2024-10-24 11:15:00,76.07,76.12,75.82,75.86,131223.0,75.4389,75.4884,75.1909,75.2306,131223.0
2024-10-24 11:20:00,75.86,75.86,75.52,75.6,67107.0,75.2306,75.2306,74.8934,74.9728,67107.0
2024-10-24 11:25:00,75.59,75.68,75.21,75.57,152328.0,74.9628,75.0521,74.586,74.943,152328.0
2024-10-24 11:30:00,75.56,75.86,75.54,75.86,125763.0,74.9331,75.2306,74.9133,75.2306,125763.0
2024-10-24 11:35:00,75.84,75.9,75.46,75.54,147215.0,75.2108,75.2703,74.8339,74.9133,147215.0
2024-10-24 11:40:00,75.52,75.71,75.47,75.5,71732.0,74.8934,75.0818,74.8438,74.8736,71732.0
2024-10-24 11:45:00,75.52,75.54,75.33,75.4,90387.0,74.8934,74.9133,74.705,74.7744,90387.0
2024-10-24 11:50:00,75.39,75.56,75.32,75.55,118764.0,74.7645,74.9331,74.6951,74.9232,118764.0
2024-10-24 11:55:00,75.55,75.68,75.54,75.6,64350.0,74.9232,75.0521,74.9133,74.9728,64350.0
2024-10-24 12:00:00,75.59,75.7,75.47,75.51,59876.0,74.9628,75.0719,74.8438,74.8835,59876.0
2024-10-24 12:05:00,75.51,75.51,74.93,75.04,127127.0,74.8835,74.8835,74.3083,74.4174,127127.0
2024-10-24 12:10:00,75.07,75.28,75.0,75.04,76687.0,74.4472,74.6554,74.3777,74.4174,76687.0
2024-10-24 12:15:00,75.08,75.08,74.75,74.82,127956.0,74.4571,74.4571,74.1298,74.1992,127956.0
2024-10-24 12:20:00,74.81,74.99,74.58,74.98,144657.0,74.1893,74.3678,73.9612,74.3579,144657.0
2024-10-24 12:25:00,74.98,75.15,74.93,75.07,51626.0,74.3579,74.5265,74.3083,74.4472,51626.0
2024-10-24 12:30:00,75.09,75.23,75.02,75.09,80165.0,74.467,74.6058,74.3976,74.467,80165.0
2024-10-24 12:35:00,75.09,75.16,74.91,74.94,50649.0,74.467,74.5364,74.2885,74.3182,50649.0
2024-10-24 12:40:00,74.96,75.42,74.91,75.31,261195.0,74.3381,74.7943,74.2885,74.6852,261195.0
2024-10-24 12:45:00,75.31,75.31,75.15,75.19,61306.0,74.6852,74.6852,74.5265,74.5662,61306.0
2024-10-24 12:50:00,75.19,75.31,75.04,75.31,71160.0,74.5662,74.6852,74.4174,74.6852,71160.0
2024-10-24 12:55:00,75.31,75.45,75.26,75.28,117425.0,74.6852,74.824,74.6356,74.6554,117425.0
2024-10-24 13:00:00,75.26,75.48,75.19,75.43,51206.0,74.6356,74.8538,74.5662,74.8042,51206.0
2024-10-24 13:05:00,75.44,75.54,75.3,75.36,73881.0,74.8141,74.9133,74.6752,74.7347,73881.0
2024-10-24 13:10:00,75.38,75.42,75.33,75.4,63762.0,74.7546,74.7943,74.705,74.7744,63762.0
2024-10-24 13:15:00,75.4,75.43,75.32,75.38,51356.0,74.7744,74.8042,74.6951,74.7546,51356.0
2024-10-24 13:20:00,75.36,75.47,75.31,75.37,70441.0,74.7347,74.8438,74.6852,74.7447,70441.0
2024-10-24 13:25:00,75.37,75.54,75.36,75.39,82620.0,74.7447,74.9133,74.7347,74.7645,82620.0
2024-10-24 13:30:00,75.43,75.6,75.38,75.58,66480.0,74.8042,74.9728,74.7546,74.9529,66480.0
2024-10-24 13:35:00,75.58,75.66,75.57,75.64,48366.0,74.9529,75.0323,74.943,75.0124,48366.0
2024-10-24 13:40:00,75.64,75.65,75.52,75.56,69760.0,75.0124,75.0223,74.8934,74.9331,69760.0
2024-10-24 13:45:00,75.57,75.61,75.45,75.55,88862.0,74.943,74.9827,74.824,74.9232,88862.0
2024-10-24 13:50:00,75.55,75.64,75.51,75.6,44786.0,74.9232,75.0124,74.8835,74.9728,44786.0
2024-10-24 13:55:00,75.6,75.67,75.53,75.59,112849.0,74.9728,75.0422,74.9033,74.9628,112849.0
2024-10-24 14:00:00,75.6,75.76,75.47,75.73,87877.0,74.9728,75.1314,74.8438,75.1017,87877.0
2024-10-24 14:05:00,75.72,75.8,75.67,75.74,107558.0,75.0918,75.1711,75.0422,75.1116,107558.0
2024-10-24 14:10:00,75.74,75.94,75.73,75.91,93131.0,75.1116,75.3099,75.1017,75.2802,93131.0
2024-10-24 14:15:00,75.89,75.95,75.83,75.92,119081.0,75.2604,75.3199,75.2009,75.2901,119081.0
2024-10-24 14:20:00,75.92,76.14,75.89,75.95,125701.0,75.2901,75.5083,75.2604,75.3199,125701.0
2024-10-24 14:25:00,75.99,76.09,75.95,76.0,76200.0,75.3595,75.4587,75.3199,75.3694,76200.0
2024-10-24 14:30:00,76.01,76.17,75.99,76.08,118704.0,75.3794,75.538,75.3595,75.4488,118704.0
2024-10-24 14:35:00,76.08,76.16,76.06,76.11,80010.0,75.4488,75.5281,75.4289,75.4785,80010.0
2024-10-24 14:40:00,76.11,76.3,76.02,76.28,131890.0,75.4785,75.667,75.3893,75.6471,131890.0
2024-10-24 14:45:00,76.28,76.38,76.25,76.35,111211.0,75.6471,75.7463,75.6174,75.7165,111211.0
2024-10-24 14:50:00,76.34,76.39,76.27,76.34,120840.0,75.7066,75.7562,75.6372,75.7066,120840.0
2024-10-24 14:55:00,76.34,76.53,76.33,76.48,160943.0,75.7066,75.895,75.6967,75.8455,160943.0
2024-10-24 15:00:00,76.48,76.51,76.3,76.31,128132.0,75.8455,75.8752,75.667,75.6769,128132.0
2024-10-24 15:05:00,76.31,76.58,76.21,76.49,108087.0,75.6769,75.9446,75.5777,75.8554,108087.0
2024-10-24 15:10:00,76.51,76.71,76.48,76.67,212091.0,75.8752,76.0735,75.8455,76.0339,212091.0
2024-10-24 15:15:00,76.61,76.61,76.11,76.51,232021.0,75.9744,75.9744,75.4785,75.8752,232021.0
2024-10-24 15:20:00,76.51,76.71,76.48,76.71,110239.0,75.8752,76.0735,75.8455,76.0735,110239.0
2024-10-24 15:25:00,76.7,76.86,76.7,76.74,211207.0,76.0636,76.2223,76.0636,76.1033,211207.0
2024-10-24 15:30:00,76.75,76.79,76.59,76.67,133293.0,76.1132,76.1529,75.9545,76.0339,133293.0
2024-10-24 15:35:00,76.68,76.84,76.62,76.68,166468.0,76.0438,76.2025,75.9843,76.0438,166468.0
2024-10-24 15:40:00,76.68,76.68,76.26,76.29,167383.0,76.0438,76.0438,75.6273,75.657,167383.0
2024-10-24 15:45:00,76.29,76.47,76.27,76.44,166786.0,75.657,75.8355,75.6372,75.8058,166786.0
2024-10-24 15:50:00,76.44,76.6,76.39,76.5,381002.0,75.8058,75.9645,75.7562,75.8653,381002.0
2024-10-24 15:55:00,76.51,76.6,76.42,76.57,982160.0,75.8752,75.9645,75.786,75.9347,982160.0
2024-10-25 09:30:00,77.47,77.85,77.31,77.61,333553.0,76.8272,77.2041,76.6686,76.9661,333553.0
2024-10-25 09:35:00,77.59,77.95,77.08,77.39,159811.0,76.9462,77.3033,76.4405,76.7479,159811.0
2024-10-25 09:40:00,77.39,77.67,77.25,77.67,124185.0,76.7479,77.0256,76.6091,77.0256,124185.0
2024-10-25 09:45:00,77.66,77.85,77.62,77.74,206943.0,77.0157,77.2041,76.976,77.095,206943.0
2024-10-25 09:50:00,77.77,78.26,77.74,78.21,404354.0,77.1248,77.6107,77.095,77.5611,404354.0
2024-10-25 09:55:00,78.23,78.48,78.14,78.31,389890.0,77.5809,77.8289,77.4917,77.6603,389890.0
2024-10-25 10:00:00,78.3,78.65,78.28,78.43,238491.0,77.6504,77.9975,77.6305,77.7793,238491.0
2024-10-25 10:05:00,78.44,78.5,78.07,78.31,253486.0,77.7892,77.8487,77.4223,77.6603,253486.0
2024-10-25 10:10:00,78.29,78.52,78.23,78.5,286559.0,77.6404,77.8685,77.5809,77.8487,286559.0
2024-10-25 10:15:00,78.5,78.99,78.47,78.92,197707.0,77.8487,78.3346,77.8189,78.2652,197707.0
2024-10-25 10:20:00,78.94,79.48,78.94,79.47,358440.0,78.285,78.8206,78.285,78.8106,358440.0
2024-10-25 10:25:00,79.47,79.48,79.0,79.39,222462.0,78.8106,78.8206,78.3445,78.7313,222462.0
2024-10-25 10:30:00,79.38,79.52,79.0,79.21,329201.0,78.7214,78.8602,78.3445,78.5528,329201.0
2024-10-25 10:35:00,79.2,79.44,79.18,79.42,190095.0,78.5429,78.7809,78.5231,78.7611,190095.0
2024-10-25 10:40:00,79.42,79.6,78.76,78.89,197016.0,78.7611,78.9396,78.1065,78.2355,197016.0
2024-10-25 10:45:00,78.87,79.08,78.66,78.7,150395.0,78.2156,78.4239,78.0074,78.047,150395.0
2024-10-25 10:50:00,78.72,78.82,78.55,78.62,116774.0,78.0669,78.166,77.8983,77.9677,116774.0
2024-10-25 10:55:00,78.63,78.8,78.57,78.75,98070.0,77.9776,78.1462,77.9181,78.0966,98070.0
2024-10-25 11:00:00,78.73,78.91,78.57,78.76,91701.0,78.0768,78.2553,77.9181,78.1065,91701.0
2024-10-25 11:05:00,78.75,78.88,78.58,78.62,115787.0,78.0966,78.2255,77.928,77.9677,115787.0
2024-10-25 11:10:00,78.64,78.78,78.54,78.72,55712.0,77.9875,78.1264,77.8884,78.0669,55712.0
2024-10-25 11:15:00,78.73,79.03,78.72,79.03,98626.0,78.0768,78.3743,78.0669,78.3743,98626.0
2024-10-25 11:20:00,79.0,79.09,78.88,79.02,95401.0,78.3445,78.4338,78.2255,78.3644,95401.0
2024-10-25 11:25:00,79.01,79.11,78.74,78.86,151088.0,78.3545,78.4536,78.0867,78.2057,151088.0
2024-10-25 11:30:00,78.86,78.98,78.8,78.91,71598.0,78.2057,78.3247,78.1462,78.2553,71598.0
2024-10-25 11:35:00,78.91,78.92,78.74,78.87,88016.0,78.2553,78.2652,78.0867,78.2156,88016.0
2024-10-25 11:40:00,78.87,79.14,78.87,79.02,87692.0,78.2156,78.4834,78.2156,78.3644,87692.0
2024-10-25 11:45:00,79.04,79.23,78.99,78.99,97447.0,78.3842,78.5726,78.3346,78.3346,97447.0
2024-10-25 11:50:00,79.01,79.06,78.78,79.0,66774.0,78.3545,78.4041,78.1264,78.3445,66774.0
2024-10-25 11:55:00,79.0,79.18,78.96,79.11,50270.0,78.3445,78.5231,78.3049,78.4536,50270.0
2024-10-25 12:00:00,79.07,79.12,79.0,79.12,56485.0,78.414,78.4636,78.3445,78.4636,56485.0
2024-10-25 12:05:00,79.13,79.23,79.11,79.2,38183.0,78.4735,78.5726,78.4536,78.5429,38183.0
2024-10-25 12:10:00,79.19,79.25,79.1,79.17,39687.0,78.533,78.5925,78.4437,78.5131,39687.0
2024-10-25 12:15:00,79.17,79.2,79.02,79.07,48682.0,78.5131,78.5429,78.3644,78.414,48682.0
2024-10-25 12:20:00,79.04,79.13,79.01,79.05,41660.0,78.3842,78.4735,78.3545,78.3941,41660.0
2024-10-25 12:25:00,79.05,79.17,78.99,79.16,34409.0,78.3941,78.5131,78.3346,78.5032,34409.0
2024-10-25 12:30:00,79.16,79.16,79.01,79.13,74782.0,78.5032,78.5032,78.3545,78.4735,74782.0
2024-10-25 12:35:00,79.13,79.34,79.1,79.18,99641.0,78.4735,78.6817,78.4437,78.5231,99641.0
2024-10-25 12:40:00,79.17,79.27,79.07,79.25,67669.0,78.5131,78.6123,78.414,78.5925,67669.0
2024-10-25 12:45:00,79.26,79.27,79.2,79.25,46479.0,78.6024,78.6123,78.5429,78.5925,46479.0
2024-10-25 12:50:00,79.25,79.37,79.25,79.34,48481.0,78.5925,78.7115,78.5925,78.6817,48481.0
2024-10-25 12:55:00,79.33,79.33,79.15,79.17,48800.0,78.6718,78.6718,78.4933,78.5131,48800.0
2024-10-25 13:00:00,79.18,79.2,79.05,79.17,89139.0,78.5231,78.5429,78.3941,78.5131,89139.0
2024-10-25 13:05:00,79.17,79.25,79.06,79.23,63242.0,78.5131,78.5925,78.4041,78.5726,63242.0
2024-10-25 13:10:00,79.25,79.26,79.01,79.05,55779.0,78.5925,78.6024,78.3545,78.3941,55779.0
2024-10-25 13:15:00,79.05,79.06,78.78,78.91,123510.0,78.3941,78.4041,78.1264,78.2553,123510.0
2024-10-25 13:20:00,78.92,78.94,78.7,78.91,54148.0,78.2652,78.285,78.047,78.2553,54148.0
2024-10-25 13:25:00,78.89,78.97,78.82,78.85,49967.0,78.2355,78.3148,78.166,78.1958,49967.0
2024-10-25 13:30:00,78.85,78.96,78.78,78.8,50737.0,78.1958,78.3049,78.1264,78.1462,50737.0
2024-10-25 13:35:00,78.79,78.89,78.73,78.79,67830.0,78.1363,78.2355,78.0768,78.1363,67830.0
2024-10-25 13:40:00,78.78,78.78,78.45,78.52,102366.0,78.1264,78.1264,77.7991,77.8685,102366.0
2024-10-25 13:45:00,78.54,78.97,78.52,78.88,73907.0,77.8884,78.3148,77.8685,78.2255,73907.0
2024-10-25 13:50:00,78.87,78.93,78.71,78.72,38394.0,78.2156,78.2751,78.057,78.0669,38394.0
2024-10-25 13:55:00,78.71,78.73,78.47,78.51,61352.0,78.057,78.0768,77.8189,77.8586,61352.0
2024-10-25 14:00:00,78.52,78.6,78.28,78.56,70407.0,77.8685,77.9479,77.6305,77.9082,70407.0
2024-10-25 14:05:00,78.54,78.56,78.32,78.38,40368.0,77.8884,77.9082,77.6702,77.7297,40368.0
2024-10-25 14:10:00,78.33,78.46,78.21,78.42,44515.0,77.6801,77.809,77.5611,77.7694,44515.0
2024-10-25 14:15:00,78.42,78.49,78.35,78.46,40526.0,77.7694,77.8388,77.6999,77.809,40526.0
2024-10-25 14:20:00,78.45,78.5,78.28,78.38,48706.0,77.7991,77.8487,77.6305,77.7297,48706.0
2024-10-25 14:25:00,78.37,78.73,78.3,78.62,61953.0,77.7198,78.0768,77.6504,77.9677,61953.0
2024-10-25 14:30:00,78.63,78.63,78.44,78.57,63225.0,77.9776,77.9776,77.7892,77.9181,63225.0
2024-10-25 14:35:00,78.55,78.63,78.48,78.59,43468.0,77.8983,77.9776,77.8289,77.938,43468.0
2024-10-25 14:40:00,78.59,78.62,78.43,78.51,56313.0,77.938,77.9677,77.7793,77.8586,56313.0
2024-10-25 14:45:00,78.53,78.63,78.48,78.58,58836.0,77.8784,77.9776,77.8289,77.928,58836.0
2024-10-25 14:50:00,78.59,78.66,78.57,78.65,74553.0,77.938,78.0074,77.9181,77.9975,74553.0
2024-10-25 14:55:00,78.65,78.7,78.58,78.61,61295.0,77.9975,78.047,77.928,77.9578,61295.0
2024-10-25 15:00:00,78.6,78.6,78.48,78.52,61688.0,77.9479,77.9479,77.8289,77.8685,61688.0
2024-10-25 15:05:00,78.52,78.58,78.45,78.52,88258.0,77.8685,77.928,77.7991,77.8685,88258.0
2024-10-25 15:10:00,78.52,78.52,78.11,78.24,122968.0,77.8685,77.8685,77.4619,77.5909,122968.0
2024-10-25 15:15:00,78.24,78.39,78.23,78.25,82467.0,77.5909,77.7396,77.5809,77.6008,82467.0
2024-10-25 15:20:00,78.24,78.32,78.02,78.05,83850.0,77.5909,77.6702,77.3727,77.4024,83850.0
2024-10-25 15:25:00,78.04,78.22,78.01,78.2,91272.0,77.3925,77.571,77.3628,77.5512,91272.0
2024-10-25 15:30:00,78.2,78.3,78.14,78.19,84815.0,77.5512,77.6504,77.4917,77.5413,84815.0
2024-10-25 15:35:00,78.19,78.24,78.15,78.17,75257.0,77.5413,77.5909,77.5016,77.5214,75257.0
2024-10-25 15:40:00,78.17,78.22,78.11,78.14,64145.0,77.5214,77.571,77.4619,77.4917,64145.0
2024-10-25 15:45:00,78.15,78.16,78.03,78.12,76128.0,77.5016,77.5115,77.3826,77.4719,76128.0
2024-10-25 15:50:00,78.13,78.18,77.75,77.78,284114.0,77.4818,77.5314,77.1049,77.1347,284114.0
2024-10-25 15:55:00,77.78,77.78,77.63,77.68,715099.0,77.1347,77.1347,76.9859,77.0355,715099.0
2024-10-28 09:30:00,77.17,77.83,77.12,77.7,274114.0,76.5297,77.1843,76.4801,77.0553,274114.0
2024-10-28 09:35:00,77.69,77.77,77.26,77.63,68055.0,77.0454,77.1248,76.619,76.9859,68055.0
2024-10-28 09:40:00,77.58,77.96,77.5,77.84,117206.0,76.9363,77.3132,76.857,77.1942,117206.0
2024-10-28 09:45:00,77.84,78.03,77.67,77.83,70971.0,77.1942,77.3826,77.0256,77.1843,70971.0
2024-10-28 09:50:00,77.83,77.84,77.17,77.26,66209.0,77.1843,77.1942,76.5297,76.619,66209.0
2024-10-28 09:55:00,77.26,77.48,77.22,77.35,50705.0,76.619,76.8372,76.5793,76.7082,50705.0
2024-10-28 10:00:00,77.33,77.37,77.07,77.21,61430.0,76.6884,76.7281,76.4306,76.5694,61430.0
2024-10-28 10:05:00,77.21,77.26,76.92,77.15,136472.0,76.5694,76.619,76.2818,76.5099,136472.0
2024-10-28 10:10:00,77.14,77.2,76.98,77.12,268447.0,76.5,76.5595,76.3413,76.4801,268447.0
2024-10-28 10:15:00,77.12,77.45,77.0,77.39,129854.0,76.4801,76.8074,76.3611,76.7479,129854.0
2024-10-28 10:20:00,77.4,77.49,77.06,77.06,59884.0,76.7578,76.8471,76.4206,76.4206,59884.0
2024-10-28 10:25:00,77.05,77.15,76.96,77.1,49121.0,76.4107,76.5099,76.3215,76.4603,49121.0
2024-10-28 10:30:00,77.11,77.17,76.72,76.75,77657.0,76.4702,76.5297,76.0835,76.1132,77657.0
2024-10-28 10:35:00,76.78,76.91,76.7,76.88,67070.0,76.143,76.2719,76.0636,76.2421,67070.0
2024-10-28 10:40:00,76.89,77.09,76.86,76.97,38279.0,76.2521,76.4504,76.2223,76.3314,38279.0
2024-10-28 10:45:00,76.97,77.06,76.79,76.88,25913.0,76.3314,76.4206,76.1529,76.2421,25913.0
2024-10-28 10:50:00,76.91,76.92,76.71,76.87,42585.0,76.2719,76.2818,76.0735,76.2322,42585.0
2024-10-28 10:55:00,76.86,76.92,76.58,76.64,53859.0,76.2223,76.2818,75.9446,76.0041,53859.0
2024-10-28 11:00:00,76.63,76.99,76.56,76.96,106266.0,75.9942,76.3512,75.9248,76.3215,106266.0
2024-10-28 11:05:00,76.97,76.97,76.84,76.84,29855.0,76.3314,76.3314,76.2025,76.2025,29855.0
2024-10-28 11:10:00,76.84,76.86,76.57,76.57,111702.0,76.2025,76.2223,75.9347,75.9347,111702.0
2024-10-28 11:15:00,76.56,76.68,76.44,76.46,109295.0,75.9248,76.0438,75.8058,75.8256,109295.0
2024-10-28 11:20:00,76.45,76.49,76.23,76.23,148933.0,75.8157,75.8554,75.5975,75.5975,148933.0
2024-10-28 11:25:00,76.23,76.37,76.23,76.31,95892.0,75.5975,75.7364,75.5975,75.6769,95892.0
2024-10-28 11:30:00,76.32,76.35,76.09,76.2,94224.0,75.6868,75.7165,75.4587,75.5678,94224.0
2024-10-28 11:35:00,76.22,76.31,76.07,76.08,73850.0,75.5876,75.6769,75.4389,75.4488,73850.0
2024-10-28 11:40:00,76.09,76.14,75.76,75.89,185767.0,75.4587,75.5083,75.1314,75.2604,185767.0
2024-10-28 11:45:00,75.88,76.08,75.85,76.05,87036.0,75.2504,75.4488,75.2207,75.419,87036.0
2024-10-28 11:50:00,76.05,76.17,76.01,76.04,65900.0,75.419,75.538,75.3794,75.4091,65900.0
2024-10-28 11:55:00,76.03,76.08,75.87,75.94,43412.0,75.3992,75.4488,75.2405,75.3099,43412.0
2024-10-28 12:00:00,75.94,75.99,75.82,75.94,54516.0,75.3099,75.3595,75.1909,75.3099,54516.0
2024-10-28 12:05:00,75.94,76.05,75.84,76.03,48603.0,75.3099,75.419,75.2108,75.3992,48603.0
2024-10-28 12:10:00,76.03,76.09,75.99,76.06,51973.0,75.3992,75.4587,75.3595,75.4289,51973.0
2024-10-28 12:15:00,76.05,76.16,76.04,76.15,49634.0,75.419,75.5281,75.4091,75.5182,49634.0
2024-10-28 12:20:00,76.17,76.18,76.0,76.02,66040.0,75.538,75.5479,75.3694,75.3893,66040.0
2024-10-28 12:25:00,76.01,76.02,75.88,76.0,74642.0,75.3794,75.3893,75.2504,75.3694,74642.0
2024-10-28 12:30:00,76.0,76.03,75.86,75.92,72987.0,75.3694,75.3992,75.2306,75.2901,72987.0
2024-10-28 12:35:00,75.93,75.94,75.79,75.81,70846.0,75.3,75.3099,75.1612,75.181,70846.0
2024-10-28 12:40:00,75.81,75.92,75.74,75.92,94629.0,75.181,75.2901,75.1116,75.2901,94629.0
2024-10-28 12:45:00,75.9,75.9,75.71,75.8,39453.0,75.2703,75.2703,75.0818,75.1711,39453.0
2024-10-28 12:50:00,75.8,75.87,75.76,75.77,34351.0,75.1711,75.2405,75.1314,75.1413,34351.0
2024-10-28 12:55:00,75.78,75.8,75.68,75.75,37795.0,75.1513,75.1711,75.0521,75.1215,37795.0
2024-10-28 13:00:00,75.75,75.8,75.64,75.69,52827.0,75.1215,75.1711,75.0124,75.062,52827.0
2024-10-28 13:05:00,75.69,75.82,75.67,75.76,34563.0,75.062,75.1909,75.0422,75.1314,34563.0
2024-10-28 13:10:00,75.74,75.75,75.59,75.64,79829.0,75.1116,75.1215,74.9628,75.0124,79829.0
2024-10-28 13:15:00,75.64,75.77,75.63,75.77,43785.0,75.0124,75.1413,75.0025,75.1413,43785.0
2024-10-28 13:20:00,75.77,75.83,75.7,75.78,26517.0,75.1413,75.2009,75.0719,75.1513,26517.0
2024-10-28 13:25:00,75.8,75.83,75.75,75.77,26642.0,75.1711,75.2009,75.1215,75.1413,26642.0
2024-10-28 13:30:00,75.79,75.79,75.64,75.71,55252.0,75.1612,75.1612,75.0124,75.0818,55252.0
2024-10-28 13:35:00,75.7,75.7,75.54,75.69,37539.0,75.0719,75.0719,74.9133,75.062,37539.0
2024-10-28 13:40:00,75.68,75.73,75.58,75.6,27772.0,75.0521,75.1017,74.9529,74.9728,27772.0
2024-10-28 13:45:00,75.6,75.63,75.55,75.61,26129.0,74.9728,75.0025,74.9232,74.9827,26129.0
2024-10-28 13:50:00,75.62,75.69,75.58,75.67,39242.0,74.9926,75.062,74.9529,75.0422,39242.0
2024-10-28 13:55:00,75.66,75.69,75.63,75.67,24230.0,75.0323,75.062,75.0025,75.0422,24230.0
2024-10-28 14:00:00,75.66,75.66,75.58,75.63,22817.0,75.0323,75.0323,74.9529,75.0025,22817.0
2024-10-28 14:05:00,75.63,75.68,75.57,75.59,29589.0,75.0025,75.0521,74.943,74.9628,29589.0
2024-10-28 14:10:00,75.58,75.59,75.46,75.47,51427.0,74.9529,74.9628,74.8339,74.8438,51427.0
2024-10-28 14:15:00,75.47,75.49,75.39,75.47,42274.0,74.8438,74.8637,74.7645,74.8438,42274.0
2024-10-28 14:20:00,75.48,75.48,75.39,75.44,27062.0,74.8538,74.8538,74.7645,74.8141,27062.0
2024-10-28 14:25:00,75.42,75.52,75.39,75.4,48552.0,74.7943,74.8934,74.7645,74.7744,48552.0
2024-10-28 14:30:00,75.4,75.44,75.34,75.35,29045.0,74.7744,74.8141,74.7149,74.7248,29045.0
2024-10-28 14:35:00,75.36,75.36,75.26,75.29,45359.0,74.7347,74.7347,74.6356,74.6653,45359.0
2024-10-28 14:40:00,75.29,75.35,75.25,75.28,35772.0,74.6653,74.7248,74.6257,74.6554,35772.0
2024-10-28 14:45:00,75.27,75.3,75.18,75.29,35363.0,74.6455,74.6752,74.5562,74.6653,35363.0
2024-10-28 14:50:00,75.3,75.48,75.29,75.45,48851.0,74.6752,74.8538,74.6653,74.824,48851.0
2024-10-28 14:55:00,75.46,75.52,75.41,75.42,53098.0,74.8339,74.8934,74.7843,74.7943,53098.0
2024-10-28 15:00:00,75.42,75.63,75.35,75.56,110377.0,74.7943,75.0025,74.7248,74.9331,110377.0
2024-10-28 15:05:00,75.54,75.61,75.51,75.56,70579.0,74.9133,74.9827,74.8835,74.9331,70579.0
2024-10-28 15:10:00,75.56,75.71,75.56,75.69,80418.0,74.9331,75.0818,74.9331,75.062,80418.0
2024-10-28 15:15:00,75.69,75.7,75.53,75.54,78266.0,75.062,75.0719,74.9033,74.9133,78266.0
2024-10-28 15:20:00,75.53,75.64,75.52,75.6,52289.0,74.9033,75.0124,74.8934,74.9728,52289.0
2024-10-28 15:25:00,75.6,75.65,75.54,75.54,43965.0,74.9728,75.0223,74.9133,74.9133,43965.0
2024-10-28 15:30:00,75.56,75.66,75.48,75.59,48607.0,74.9331,75.0323,74.8538,74.9628,48607.0
2024-10-28 15:35:00,75.58,75.63,75.54,75.56,58162.0,74.9529,75.0025,74.9133,74.9331,58162.0
2024-10-28 15:40:00,75.56,75.66,75.56,75.59,66725.0,74.9331,75.0323,74.9331,74.9628,66725.0
2024-10-28 15:45:00,75.6,75.64,75.55,75.63,63042.0,74.9728,75.0124,74.9232,75.0025,63042.0
2024-10-28 15:50:00,75.62,75.67,75.48,75.59,166000.0,74.9926,75.0422,74.8538,74.9628,166000.0
2024-10-28 15:55:00,75.59,75.59,75.4,75.47,570696.0,74.9628,74.9628,74.7744,74.8438,570696.0
2024-10-29 09:30:00,75.85,76.11,75.44,75.67,197011.0,75.2207,75.4785,74.8141,75.0422,197011.0
2024-10-29 09:35:00,75.65,76.13,75.57,75.95,73378.0,75.0223,75.4984,74.943,75.3199,73378.0
2024-10-29 09:40:00,75.89,76.3,75.75,76.24,74631.0,75.2604,75.667,75.1215,75.6074,74631.0
2024-10-29 09:45:00,76.21,76.49,76.16,76.28,79413.0,75.5777,75.8554,75.5281,75.6471,79413.0
2024-10-29 09:50:00,76.25,76.44,76.19,76.38,57727.0,75.6174,75.8058,75.5579,75.7463,57727.0
2024-10-29 09:55:00,76.41,76.65,76.39,76.64,77969.0,75.776,76.014,75.7562,76.0041,77969.0
2024-10-29 10:00:00,76.64,76.93,76.45,76.84,157896.0,76.0041,76.2917,75.8157,76.2025,157896.0
2024-10-29 10:05:00,76.82,76.82,76.45,76.51,77461.0,76.1826,76.1826,75.8157,75.8752,77461.0
2024-10-29 10:10:00,76.51,76.84,76.45,76.75,59094.0,75.8752,76.2025,75.8157,76.1132,59094.0
2024-10-29 10:15:00,76.75,76.83,76.66,76.78,44895.0,76.1132,76.1926,76.024,76.143,44895.0
2024-10-29 10:20:00,76.75,76.86,76.61,76.85,55089.0,76.1132,76.2223,75.9744,76.2124,55089.0
2024-10-29 10:25:00,76.85,76.91,76.36,76.47,74574.0,76.2124,76.2719,75.7265,75.8355,74574.0
2024-10-29 10:30:00,76.47,76.72,76.47,76.65,56385.0,75.8355,76.0835,75.8355,76.014,56385.0
2024-10-29 10:35:00,76.65,76.74,76.46,76.47,37205.0,76.014,76.1033,75.8256,75.8355,37205.0
2024-10-29 10:40:00,76.47,76.57,76.39,76.42,55998.0,75.8355,75.9347,75.7562,75.786,55998.0
2024-10-29 10:45:00,76.43,76.7,76.4,76.7,54023.0,75.7959,76.0636,75.7661,76.0636,54023.0
2024-10-29 10:50:00,76.7,76.7,76.49,76.55,24835.0,76.0636,76.0636,75.8554,75.9149,24835.0
2024-10-29 10:55:00,76.56,76.68,76.53,76.6,38885.0,75.9248,76.0438,75.895,75.9645,38885.0
2024-10-29 11:00:00,76.6,76.64,76.47,76.55,37626.0,75.9645,76.0041,75.8355,75.9149,37626.0
2024-10-29 11:05:00,76.56,76.58,76.36,76.42,24942.0,75.9248,75.9446,75.7265,75.786,24942.0
2024-10-29 11:10:00,76.45,76.52,76.41,76.46,20802.0,75.8157,75.8851,75.776,75.8256,20802.0
2024-10-29 11:15:00,76.45,76.45,76.37,76.43,25184.0,75.8157,75.8157,75.7364,75.7959,25184.0
2024-10-29 11:20:00,76.46,76.54,76.38,76.54,34722.0,75.8256,75.905,75.7463,75.905,34722.0
2024-10-29 11:25:00,76.53,76.61,76.44,76.49,24344.0,75.895,75.9744,75.8058,75.8554,24344.0
2024-10-29 11:30:00,76.5,76.54,76.43,76.51,37699.0,75.8653,75.905,75.7959,75.8752,37699.0
2024-10-29 11:35:00,76.5,76.65,76.43,76.61,35031.0,75.8653,76.014,75.7959,75.9744,35031.0
2024-10-29 11:40:00,76.65,76.87,76.65,76.82,30419.0,76.014,76.2322,76.014,76.1826,30419.0
2024-10-29 11:45:00,76.82,76.92,76.75,76.9,23163.0,76.1826,76.2818,76.1132,76.262,23163.0
2024-10-29 11:50:00,76.92,76.98,76.76,76.88,35357.0,76.2818,76.3413,76.1231,76.2421,35357.0
2024-10-29 11:55:00,76.87,77.06,76.84,77.05,44548.0,76.2322,76.4206,76.2025,76.4107,44548.0
2024-10-29 12:00:00,77.04,77.19,77.03,77.1,41240.0,76.4008,76.5496,76.3909,76.4603,41240.0
2024-10-29 12:05:00,77.12,77.13,77.04,77.08,52558.0,76.4801,76.4901,76.4008,76.4405,52558.0
2024-10-29 12:10:00,77.09,77.12,77.01,77.05,32080.0,76.4504,76.4801,76.3711,76.4107,32080.0
2024-10-29 12:15:00,77.03,77.29,77.03,77.23,42151.0,76.3909,76.6487,76.3909,76.5892,42151.0
2024-10-29 12:20:00,77.21,77.26,77.11,77.12,25781.0,76.5694,76.619,76.4702,76.4801,25781.0
2024-10-29 12:25:00,77.12,77.16,77.03,77.11,31789.0,76.4801,76.5198,76.3909,76.4702,31789.0
2024-10-29 12:30:00,77.12,77.16,76.92,76.97,32426.0,76.4801,76.5198,76.2818,76.3314,32426.0
2024-10-29 12:35:00,76.95,77.06,76.84,76.95,27533.0,76.3116,76.4206,76.2025,76.3116,27533.0
2024-10-29 12:40:00,76.95,77.1,76.89,76.96,26970.0,76.3116,76.4603,76.2521,76.3215,26970.0
2024-10-29 12:45:00,76.93,77.0,76.88,76.94,39220.0,76.2917,76.3611,76.2421,76.3016,39220.0
2024-10-29 12:50:00,76.94,77.02,76.89,76.97,47261.0,76.3016,76.381,76.2521,76.3314,47261.0
2024-10-29 12:55:00,76.96,77.04,76.91,77.01,21234.0,76.3215,76.4008,76.2719,76.3711,21234.0
2024-10-29 13:00:00,77.01,77.48,77.01,77.27,115226.0,76.3711,76.8372,76.3711,76.6289,115226.0
2024-10-29 13:05:00,77.28,77.34,77.19,77.22,29965.0,76.6388,76.6983,76.5496,76.5793,29965.0
2024-10-29 13:10:00,77.2,77.25,77.12,77.15,28810.0,76.5595,76.6091,76.4801,76.5099,28810.0
2024-10-29 13:15:00,77.15,77.3,77.15,77.24,35101.0,76.5099,76.6587,76.5099,76.5992,35101.0
2024-10-29 13:20:00,77.24,77.27,77.15,77.2,23830.0,76.5992,76.6289,76.5099,76.5595,23830.0
2024-10-29 13:25:00,77.21,77.22,77.07,77.15,27737.0,76.5694,76.5793,76.4306,76.5099,27737.0
2024-10-29 13:30:00,77.14,77.27,77.1,77.25,80183.0,76.5,76.6289,76.4603,76.6091,80183.0
2024-10-29 13:35:00,77.25,77.48,77.23,77.48,113349.0,76.6091,76.8372,76.5892,76.8372,113349.0
2024-10-29 13:40:00,77.48,77.54,77.37,77.49,122908.0,76.8372,76.8967,76.7281,76.8471,122908.0
2024-10-29 13:45:00,77.5,77.58,77.49,77.54,35368.0,76.857,76.9363,76.8471,76.8967,35368.0
2024-10-29 13:50:00,77.53,77.62,77.5,77.61,44868.0,76.8867,76.976,76.857,76.9661,44868.0
2024-10-29 13:55:00,77.62,77.65,77.52,77.6,54301.0,76.976,77.0058,76.8768,76.9562,54301.0
2024-10-29 14:00:00,77.59,77.7,77.55,77.61,61745.0,76.9462,77.0553,76.9066,76.9661,61745.0
2024-10-29 14:05:00,77.61,77.65,77.58,77.65,32518.0,76.9661,77.0058,76.9363,77.0058,32518.0
2024-10-29 14:10:00,77.65,77.67,77.61,77.63,58728.0,77.0058,77.0256,76.9661,76.9859,58728.0
2024-10-29 14:15:00,77.63,77.67,77.58,77.61,61591.0,76.9859,77.0256,76.9363,76.9661,61591.0
2024-10-29 14:20:00,77.61,77.89,77.6,77.82,90942.0,76.9661,77.2438,76.9562,77.1743,90942.0
2024-10-29 14:25:00,77.82,77.82,77.6,77.68,151198.0,77.1743,77.1743,76.9562,77.0355,151198.0
2024-10-29 14:30:00,77.67,77.68,77.51,77.59,171302.0,77.0256,77.0355,76.8669,76.9462,171302.0
2024-10-29 14:35:00,77.58,77.63,77.5,77.6,68235.0,76.9363,76.9859,76.857,76.9562,68235.0
2024-10-29 14:40:00,77.6,77.69,77.52,77.67,54062.0,76.9562,77.0454,76.8768,77.0256,54062.0
2024-10-29 14:45:00,77.67,77.72,77.63,77.72,106571.0,77.0256,77.0752,76.9859,77.0752,106571.0
2024-10-29 14:50:00,77.71,77.76,77.65,77.69,85940.0,77.0653,77.1148,77.0058,77.0454,85940.0
2024-10-29 14:55:00,77.69,77.75,77.65,77.69,49669.0,77.0454,77.1049,77.0058,77.0454,49669.0
2024-10-29 15:00:00,77.69,77.77,77.63,77.76,109997.0,77.0454,77.1248,76.9859,77.1148,109997.0
2024-10-29 15:05:00,77.76,77.87,77.74,77.86,139667.0,77.1148,77.2239,77.095,77.214,139667.0
2024-10-29 15:10:00,77.86,77.97,77.77,77.97,138254.0,77.214,77.3231,77.1248,77.3231,138254.0
2024-10-29 15:15:00,77.96,78.06,77.83,78.05,170991.0,77.3132,77.4123,77.1843,77.4024,170991.0
2024-10-29 15:20:00,78.05,78.31,78.05,78.27,67965.0,77.4024,77.6603,77.4024,77.6206,67965.0
2024-10-29 15:25:00,78.25,78.36,78.17,78.29,76963.0,77.6008,77.7099,77.5214,77.6404,76963.0
2024-10-29 15:30:00,78.28,78.41,78.26,78.41,77027.0,77.6305,77.7594,77.6107,77.7594,77027.0
2024-10-29 15:35:00,78.41,78.47,78.34,78.42,123874.0,77.7594,77.8189,77.69,77.7694,123874.0
2024-10-29 15:40:00,78.42,78.55,78.37,78.55,148130.0,77.7694,77.8983,77.7198,77.8983,148130.0
2024-10-29 15:45:00,78.55,78.74,78.54,78.61,152265.0,77.8983,78.0867,77.8884,77.9578,152265.0
2024-10-29 15:50:00,78.62,78.63,78.43,78.44,315806.0,77.9677,77.9776,77.7793,77.7892,315806.0
2024-10-29 15:55:00,78.43,78.45,78.04,78.31,713554.0,77.7793,77.7991,77.3925,77.6603,713554.0
2024-10-30 09:30:00,76.86,77.04,76.23,76.57,278679.0,76.2223,76.4008,75.5975,75.9347,278679.0
2024-10-30 09:35:00,76.6,76.9,76.46,76.73,106211.0,75.9645,76.262,75.8256,76.0934,106211.0
2024-10-30 09:40:00,76.75,76.78,76.02,76.23,73088.0,76.1132,76.143,75.3893,75.5975,73088.0
2024-10-30 09:45:00,76.18,76.36,75.85,75.9,215583.0,75.5479,75.7265,75.2207,75.2703,215583.0
2024-10-30 09:50:00,75.9,76.41,75.85,76.35,116880.0,75.2703,75.776,75.2207,75.7165,116880.0
2024-10-30 09:55:00,76.37,76.68,76.27,76.63,59734.0,75.7364,76.0438,75.6372,75.9942,59734.0
2024-10-30 10:00:00,76.6,77.14,76.6,77.06,64747.0,75.9645,76.5,75.9645,76.4206,64747.0
2024-10-30 10:05:00,77.05,77.07,76.8,77.03,58229.0,76.4107,76.4306,76.1628,76.3909,58229.0
2024-10-30 10:10:00,77.06,77.15,76.9,77.01,71523.0,76.4206,76.5099,76.262,76.3711,71523.0
2024-10-30 10:15:00,77.01,77.09,76.83,77.05,43018.0,76.3711,76.4504,76.1926,76.4107,43018.0
2024-10-30 10:20:00,77.05,77.1,76.72,76.72,63729.0,76.4107,76.4603,76.0835,76.0835,63729.0
2024-10-30 10:25:00,76.73,76.97,76.7,76.79,41634.0,76.0934,76.3314,76.0636,76.1529,41634.0
2024-10-30 10:30:00,76.8,76.84,76.62,76.74,35522.0,76.1628,76.2025,75.9843,76.1033,35522.0
2024-10-30 10:35:00,76.76,76.84,76.64,76.64,31308.0,76.1231,76.2025,76.0041,76.0041,31308.0
2024-10-30 10:40:00,76.67,76.85,76.61,76.76,37605.0,76.0339,76.2124,75.9744,76.1231,37605.0
2024-10-30 10:45:00,76.77,76.83,76.67,76.7,29547.0,76.1331,76.1926,76.0339,76.0636,29547.0
2024-10-30 10:50:00,76.69,76.72,76.51,76.56,64745.0,76.0537,76.0835,75.8752,75.9248,64745.0
2024-10-30 10:55:00,76.56,76.67,76.53,76.67,51398.0,75.9248,76.0339,75.895,76.0339,51398.0
2024-10-30 11:00:00,76.63,76.71,76.57,76.65,29457.0,75.9942,76.0735,75.9347,76.014,29457.0
2024-10-30 11:05:00,76.64,76.66,76.5,76.57,54544.0,76.0041,76.024,75.8653,75.9347,54544.0
2024-10-30 11:10:00,76.56,76.59,76.4,76.41,52131.0,75.9248,75.9545,75.7661,75.776,52131.0
2024-10-30 11:15:00,76.43,76.54,76.4,76.5,149903.0,75.7959,75.905,75.7661,75.8653,149903.0
2024-10-30 11:20:00,76.5,76.53,76.41,76.52,33955.0,75.8653,75.895,75.776,75.8851,33955.0
2024-10-30 11:25:00,76.52,76.71,76.49,76.71,38412.0,75.8851,76.0735,75.8554,76.0735,38412.0
2024-10-30 11:30:00,76.72,76.72,76.3,76.32,73189.0,76.0835,76.0835,75.667,75.6868,73189.0
2024-10-30 11:35:00,76.3,76.43,76.26,76.32,30649.0,75.667,75.7959,75.6273,75.6868,30649.0
2024-10-30 11:40:00,76.35,76.46,76.28,76.44,30895.0,75.7165,75.8256,75.6471,75.8058,30895.0
2024-10-30 11:45:00,76.42,76.43,76.28,76.36,38794.0,75.786,75.7959,75.6471,75.7265,38794.0
2024-10-30 11:50:00,76.35,76.46,76.3,76.34,39179.0,75.7165,75.8256,75.667,75.7066,39179.0
2024-10-30 11:55:00,76.35,76.38,76.28,76.29,24521.0,75.7165,75.7463,75.6471,75.657,24521.0
2024-10-30 12:00:00,76.27,76.29,76.17,76.24,64841.0,75.6372,75.657,75.538,75.6074,64841.0
2024-10-30 12:05:00,76.27,76.51,76.27,76.46,57882.0,75.6372,75.8752,75.6372,75.8256,57882.0
2024-10-30 12:10:00,76.47,76.54,76.42,76.53,80566.0,75.8355,75.905,75.786,75.895,80566.0
2024-10-30 12:15:00,76.53,76.61,76.48,76.48,37948.0,75.895,75.9744,75.8455,75.8455,37948.0
2024-10-30 12:20:00,76.48,76.57,76.44,76.49,46622.0,75.8455,75.9347,75.8058,75.8554,46622.0
2024-10-30 12:25:00,76.48,76.55,76.47,76.51,46512.0,75.8455,75.9149,75.8355,75.8752,46512.0
2024-10-30 12:30:00,76.51,76.84,76.47,76.73,113916.0,75.8752,76.2025,75.8355,76.0934,113916.0
2024-10-30 12:35:00,76.73,76.82,76.55,76.82,33670.0,76.0934,76.1826,75.9149,76.1826,33670.0
2024-10-30 12:40:00,76.81,76.87,76.63,76.71,48002.0,76.1727,76.2322,75.9942,76.0735,48002.0
2024-10-30 12:45:00,76.7,77.02,76.7,76.97,63481.0,76.0636,76.381,76.0636,76.3314,63481.0
2024-10-30 12:50:00,76.96,77.04,76.87,76.95,92405.0,76.3215,76.4008,76.2322,76.3116,92405.0
2024-10-30 12:55:00,76.95,77.05,76.91,76.98,42399.0,76.3116,76.4107,76.2719,76.3413,42399.0
2024-10-30 13:00:00,76.98,77.0,76.75,76.82,60498.0,76.3413,76.3611,76.1132,76.1826,60498.0
2024-10-30 13:05:00,76.85,76.89,76.81,76.84,25642.0,76.2124,76.2521,76.1727,76.2025,25642.0
2024-10-30 13:10:00,76.85,76.88,76.82,76.86,18145.0,76.2124,76.2421,76.1826,76.2223,18145.0
2024-10-30 13:15:00,76.86,76.9,76.8,76.9,25336.0,76.2223,76.262,76.1628,76.262,25336.0
2024-10-30 13:20:00,76.9,76.97,76.88,76.9,30717.0,76.262,76.3314,76.2421,76.262,30717.0
2024-10-30 13:25:00,76.9,76.92,76.8,76.88,23378.0,76.262,76.2818,76.1628,76.2421,23378.0
2024-10-30 13:30:00,76.87,76.92,76.68,76.71,26678.0,76.2322,76.2818,76.0438,76.0735,26678.0
2024-10-30 13:35:00,76.68,76.76,76.61,76.69,43678.0,76.0438,76.1231,75.9744,76.0537,43678.0
2024-10-30 13:40:00,76.69,77.02,76.65,76.98,87459.0,76.0537,76.381,76.014,76.3413,87459.0
2024-10-30 13:45:00,76.98,77.15,76.93,77.12,53041.0,76.3413,76.5099,76.2917,76.4801,53041.0
2024-10-30 13:50:00,77.11,77.14,76.9,76.98,61937.0,76.4702,76.5,76.262,76.3413,61937.0
2024-10-30 13:55:00,76.97,77.07,76.93,77.04,48508.0,76.3314,76.4306,76.2917,76.4008,48508.0
2024-10-30 14:00:00,77.04,77.08,76.95,77.04,44150.0,76.4008,76.4405,76.3116,76.4008,44150.0
2024-10-30 14:05:00,77.04,77.09,77.0,77.07,45620.0,76.4008,76.4504,76.3611,76.4306,45620.0
2024-10-30 14:10:00,77.08,77.11,77.0,77.0,76799.0,76.4405,76.4702,76.3611,76.3611,76799.0
2024-10-30 14:15:00,77.0,77.07,76.95,77.0,63904.0,76.3611,76.4306,76.3116,76.3611,63904.0
2024-10-30 14:20:00,77.01,77.11,76.98,77.09,35886.0,76.3711,76.4702,76.3413,76.4504,35886.0
2024-10-30 14:25:00,77.09,77.09,76.92,76.94,91084.0,76.4504,76.4504,76.2818,76.3016,91084.0
2024-10-30 14:30:00,76.94,77.11,76.93,77.06,36287.0,76.3016,76.4702,76.2917,76.4206,36287.0
2024-10-30 14:35:00,77.07,77.2,77.06,77.17,71676.0,76.4306,76.5595,76.4206,76.5297,71676.0
2024-10-30 14:40:00,77.16,77.18,77.06,77.06,50429.0,76.5198,76.5396,76.4206,76.4206,50429.0
2024-10-30 14:45:00,77.06,77.15,77.06,77.07,68269.0,76.4206,76.5099,76.4206,76.4306,68269.0
2024-10-30 14:50:00,77.06,77.17,77.04,77.08,49140.0,76.4206,76.5297,76.4008,76.4405,49140.0
2024-10-30 14:55:00,77.07,77.14,77.03,77.04,39867.0,76.4306,76.5,76.3909,76.4008,39867.0
2024-10-30 15:00:00,77.04,77.04,76.85,76.85,48794.0,76.4008,76.4008,76.2124,76.2124,48794.0
2024-10-30 15:05:00,76.84,76.93,76.68,76.79,48677.0,76.2025,76.2917,76.0438,76.1529,48677.0
2024-10-30 15:10:00,76.8,76.85,76.78,76.8,39995.0,76.1628,76.2124,76.143,76.1628,39995.0
2024-10-30 15:15:00,76.81,76.85,76.7,76.74,34677.0,76.1727,76.2124,76.0636,76.1033,34677.0
2024-10-30 15:20:00,76.75,76.75,76.59,76.59,38027.0,76.1132,76.1132,75.9545,75.9545,38027.0
2024-10-30 15:25:00,76.56,76.63,76.52,76.53,37439.0,75.9248,75.9942,75.8851,75.895,37439.0
2024-10-30 15:30:00,76.53,76.57,76.45,76.46,87313.0,75.895,75.9347,75.8157,75.8256,87313.0
2024-10-30 15:35:00,76.46,76.59,76.38,76.58,66482.0,75.8256,75.9545,75.7463,75.9446,66482.0
2024-10-30 15:40:00,76.58,76.71,76.58,76.63,59833.0,75.9446,76.0735,75.9446,75.9942,59833.0
2024-10-30 15:45:00,76.63,76.84,76.63,76.8,80521.0,75.9942,76.2025,75.9942,76.1628,80521.0
2024-10-30 15:50:00,76.79,76.88,76.53,76.55,189670.0,76.1529,76.2421,75.895,75.9149,189670.0
2024-10-30 15:55:00,76.55,76.7,76.37,76.42,896341.0,75.9149,76.0636,75.7364,75.786,896341.0
2024-10-31 09:30:00,76.08,76.1,75.26,75.36,257703.0,75.4488,75.4686,74.6356,74.7347,257703.0
2024-10-31 09:35:00,75.36,75.46,74.87,75.08,177223.0,74.7347,74.8339,74.2488,74.4571,177223.0
2024-10-31 09:40:00,75.08,75.45,74.89,75.27,58100.0,74.4571,74.824,74.2686,74.6455,58100.0
2024-10-31 09:45:00,75.22,75.23,74.6,74.64,125131.0,74.5959,74.6058,73.9811,74.0207,125131.0
2024-10-31 09:50:00,74.61,74.76,74.16,74.44,142859.0,73.991,74.1397,73.5447,73.8224,142859.0
2024-10-31 09:55:00,74.44,74.61,73.93,74.07,152507.0,73.8224,73.991,73.3166,73.4555,152507.0
2024-10-31 10:00:00,74.05,74.15,73.83,74.1,102272.0,73.4356,73.5348,73.2174,73.4852,102272.0
2024-10-31 10:05:00,74.11,74.49,74.07,74.33,84123.0,73.4951,73.872,73.4555,73.7133,84123.0
2024-10-31 10:10:00,74.35,74.43,74.09,74.28,67324.0,73.7331,73.8125,73.4753,73.6637,67324.0
2024-10-31 10:15:00,74.31,74.73,74.25,74.5,89142.0,73.6935,74.11,73.634,73.8819,89142.0
2024-10-31 10:20:00,74.48,74.85,74.43,74.85,110350.0,73.8621,74.229,73.8125,74.229,110350.0
2024-10-31 10:25:00,74.82,74.84,74.43,74.53,64585.0,74.1992,74.2191,73.8125,73.9116,64585.0
2024-10-31 10:30:00,74.56,74.69,74.29,74.29,81843.0,73.9414,74.0703,73.6736,73.6736,81843.0
2024-10-31 10:35:00,74.28,74.36,74.14,74.22,78110.0,73.6637,73.743,73.5249,73.6042,78110.0
2024-10-31 10:40:00,74.21,74.26,74.03,74.15,66616.0,73.5943,73.6439,73.4158,73.5348,66616.0
2024-10-31 10:45:00,74.16,74.19,73.93,73.99,60827.0,73.5447,73.5745,73.3166,73.3761,60827.0
2024-10-31 10:50:00,73.98,74.15,73.94,74.12,100686.0,73.3662,73.5348,73.3265,73.505,100686.0
2024-10-31 10:55:00,74.11,74.18,73.95,73.96,50516.0,73.4951,73.5645,73.3364,73.3464,50516.0
2024-10-31 11:00:00,73.96,74.08,73.77,73.91,85663.0,73.3464,73.4654,73.1579,73.2968,85663.0
2024-10-31 11:05:00,73.88,74.19,73.82,74.12,98727.0,73.267,73.5745,73.2075,73.505,98727.0
2024-10-31 11:10:00,74.14,74.16,73.84,73.87,59947.0,73.5249,73.5447,73.2274,73.2571,59947.0
2024-10-31 11:15:00,73.84,74.05,73.76,73.9,64466.0,73.2274,73.4356,73.148,73.2869,64466.0
2024-10-31 11:20:00,73.89,73.99,73.83,73.91,41961.0,73.2769,73.3761,73.2174,73.2968,41961.0
2024-10-31 11:25:00,73.9,73.99,73.83,73.93,50253.0,73.2869,73.3761,73.2174,73.3166,50253.0
2024-10-31 11:30:00,73.93,73.97,73.67,73.68,54350.0,73.3166,73.3563,73.0588,73.0687,54350.0
2024-10-31 11:35:00,73.67,73.79,73.64,73.67,51774.0,73.0588,73.1778,73.029,73.0588,51774.0
2024-10-31 11:40:00,73.66,73.74,73.47,73.66,58744.0,73.0489,73.1282,72.8604,73.0489,58744.0
2024-10-31 11:45:00,73.66,73.84,73.61,73.68,34126.0,73.0489,73.2274,72.9993,73.0687,34126.0
2024-10-31 11:50:00,73.68,73.75,73.6,73.69,36877.0,73.0687,73.1381,72.9894,73.0786,36877.0
2024-10-31 11:55:00,73.7,73.95,73.7,73.94,31877.0,73.0885,73.3364,73.0885,73.3265,31877.0
2024-10-31 12:00:00,73.92,73.95,73.75,73.86,56741.0,73.3067,73.3364,73.1381,73.2472,56741.0
2024-10-31 12:05:00,73.86,73.94,73.66,73.73,71417.0,73.2472,73.3265,73.0489,73.1183,71417.0
2024-10-31 12:10:00,73.73,73.88,73.72,73.79,49625.0,73.1183,73.267,73.1084,73.1778,49625.0
2024-10-31 12:15:00,73.76,73.81,73.64,73.78,45751.0,73.148,73.1976,73.029,73.1679,45751.0
2024-10-31 12:20:00,73.79,73.86,73.71,73.77,33256.0,73.1778,73.2472,73.0984,73.1579,33256.0
2024-10-31 12:25:00,73.78,73.9,73.7,73.86,58050.0,73.1679,73.2869,73.0885,73.2472,58050.0
2024-10-31 12:30:00,73.86,73.87,73.68,73.79,36759.0,73.2472,73.2571,73.0687,73.1778,36759.0
2024-10-31 12:35:00,73.8,73.84,73.68,73.81,58544.0,73.1877,73.2274,73.0687,73.1976,58544.0
2024-10-31 12:40:00,73.8,73.97,73.77,73.94,47258.0,73.1877,73.3563,73.1579,73.3265,47258.0
2024-10-31 12:45:00,73.91,73.95,73.83,73.87,43514.0,73.2968,73.3364,73.2174,73.2571,43514.0
2024-10-31 12:50:00,73.86,73.93,73.86,73.92,41849.0,73.2472,73.3166,73.2472,73.3067,41849.0
2024-10-31 12:55:00,73.93,74.0,73.87,73.91,33138.0,73.3166,73.386,73.2571,73.2968,33138.0
2024-10-31 13:00:00,73.91,74.07,73.85,74.06,42836.0,73.2968,73.4555,73.2373,73.4455,42836.0
2024-10-31 13:05:00,74.07,74.14,74.05,74.14,44268.0,73.4555,73.5249,73.4356,73.5249,44268.0
2024-10-31 13:10:00,74.14,74.17,74.03,74.08,59985.0,73.5249,73.5546,73.4158,73.4654,59985.0
2024-10-31 13:15:00,74.07,74.08,73.99,74.02,31258.0,73.4555,73.4654,73.3761,73.4059,31258.0
2024-10-31 13:20:00,74.03,74.06,73.96,73.99,33110.0,73.4158,73.4455,73.3464,73.3761,33110.0
2024-10-31 13:25:00,74.0,74.02,73.88,73.91,33631.0,73.386,73.4059,73.267,73.2968,33631.0
2024-10-31 13:30:00,73.89,73.96,73.83,73.84,33291.0,73.2769,73.3464,73.2174,73.2274,33291.0
2024-10-31 13:35:00,73.84,73.92,73.75,73.79,51770.0,73.2274,73.3067,73.1381,73.1778,51770.0
2024-10-31 13:40:00,73.78,73.86,73.73,73.75,33578.0,73.1679,73.2472,73.1183,73.1381,33578.0
2024-10-31 13:45:00,73.77,73.78,73.61,73.76,41811.0,73.1579,73.1679,72.9993,73.148,41811.0
2024-10-31 13:50:00,73.75,73.88,73.68,73.7,36794.0,73.1381,73.267,73.0687,73.0885,36794.0
2024-10-31 13:55:00,73.7,73.71,73.56,73.6,48817.0,73.0885,73.0984,72.9497,72.9894,48817.0
2024-10-31 14:00:00,73.59,73.61,73.45,73.5,63631.0,72.9794,72.9993,72.8406,72.8902,63631.0
2024-10-31 14:05:00,73.5,73.71,73.46,73.52,68453.0,72.8902,73.0984,72.8505,72.91,68453.0
2024-10-31 14:10:00,73.52,73.71,73.51,73.67,29908.0,72.91,73.0984,72.9001,73.0588,29908.0
2024-10-31 14:15:00,73.67,73.68,73.63,73.65,42468.0,73.0588,73.0687,73.0191,73.0389,42468.0
2024-10-31 14:20:00,73.66,73.72,73.57,73.7,53445.0,73.0489,73.1084,72.9596,73.0885,53445.0
2024-10-31 14:25:00,73.71,73.74,73.59,73.73,30616.0,73.0984,73.1282,72.9794,73.1183,30616.0
2024-10-31 14:30:00,73.73,73.81,73.59,73.67,66892.0,73.1183,73.1976,72.9794,73.0588,66892.0
2024-10-31 14:35:00,73.69,73.7,73.59,73.63,42131.0,73.0786,73.0885,72.9794,73.0191,42131.0
2024-10-31 14:40:00,73.63,73.69,73.54,73.66,55385.0,73.0191,73.0786,72.9299,73.0489,55385.0
2024-10-31 14:45:00,73.65,73.71,73.57,73.61,43463.0,73.0389,73.0984,72.9596,72.9993,43463.0
2024-10-31 14:50:00,73.61,73.7,73.59,73.64,43477.0,72.9993,73.0885,72.9794,73.029,43477.0
2024-10-31 14:55:00,73.63,73.95,73.6,73.91,64518.0,73.0191,73.3364,72.9894,73.2968,64518.0
2024-10-31 15:00:00,73.94,74.12,73.93,74.1,56965.0,73.3265,73.505,73.3166,73.4852,56965.0
2024-10-31 15:05:00,74.11,74.18,74.05,74.12,55080.0,73.4951,73.5645,73.4356,73.505,55080.0
2024-10-31 15:10:00,74.11,74.14,74.01,74.13,43488.0,73.4951,73.5249,73.396,73.515,43488.0
2024-10-31 15:15:00,74.14,74.18,74.07,74.14,65758.0,73.5249,73.5645,73.4555,73.5249,65758.0
2024-10-31 15:20:00,74.15,74.17,74.04,74.08,45271.0,73.5348,73.5546,73.4257,73.4654,45271.0
2024-10-31 15:25:00,74.1,74.11,73.94,73.95,60584.0,73.4852,73.4951,73.3265,73.3364,60584.0
2024-10-31 15:30:00,73.96,74.15,73.96,74.14,62385.0,73.3464,73.5348,73.3464,73.5249,62385.0
2024-10-31 15:35:00,74.13,74.21,74.11,74.16,108022.0,73.515,73.5943,73.4951,73.5447,108022.0
2024-10-31 15:40:00,74.14,74.25,74.02,74.23,85077.0,73.5249,73.634,73.4059,73.6141,85077.0
2024-10-31 15:45:00,74.23,74.41,74.17,74.39,118269.0,73.6141,73.7926,73.5546,73.7728,118269.0
2024-10-31 15:50:00,74.41,74.48,74.03,74.11,275608.0,73.7926,73.8621,73.4158,73.4951,275608.0
2024-10-31 15:55:00,74.12,74.65,74.09,74.24,872613.0,73.505,74.0306,73.4753,73.624,872613.0
2024-11-01 09:30:00,74.36,74.76,74.06,74.45,177684.0,73.743,74.1397,73.4455,73.8323,177684.0
2024-11-01 09:35:00,74.47,74.68,74.31,74.66,58850.0,73.8521,74.0604,73.6935,74.0406,58850.0
2024-11-01 09:40:00,74.65,75.06,74.6,74.64,59488.0,74.0306,74.4372,73.9811,74.0207,59488.0
2024-11-01 09:45:00,74.6,74.88,74.48,74.8,94806.0,73.9811,74.2587,73.8621,74.1794,94806.0
2024-11-01 09:50:00,74.83,74.83,74.58,74.66,46306.0,74.2091,74.2091,73.9612,74.0406,46306.0
2024-11-01 09:55:00,74.68,74.96,74.6,74.77,40144.0,74.0604,74.3381,73.9811,74.1496,40144.0
2024-11-01 10:00:00,74.79,74.9,74.47,74.47,41140.0,74.1695,74.2786,73.8521,73.8521,41140.0
2024-11-01 10:05:00,74.45,74.8,74.36,74.61,83081.0,73.8323,74.1794,73.743,73.991,83081.0
2024-11-01 10:10:00,74.61,74.92,74.59,74.82,107069.0,73.991,74.2984,73.9711,74.1992,107069.0
2024-11-01 10:15:00,74.81,75.24,74.81,75.16,67062.0,74.1893,74.6157,74.1893,74.5364,67062.0
2024-11-01 10:20:00,75.16,75.2,74.93,75.05,35334.0,74.5364,74.5761,74.3083,74.4273,35334.0
2024-11-01 10:25:00,75.03,75.21,74.92,75.18,84730.0,74.4075,74.586,74.2984,74.5562,84730.0
2024-11-01 10:30:00,75.21,75.35,75.13,75.22,73862.0,74.586,74.7248,74.5067,74.5959,73862.0
2024-11-01 10:35:00,75.24,75.27,75.03,75.08,84833.0,74.6157,74.6455,74.4075,74.4571,84833.0
2024-11-01 10:40:00,75.09,75.15,74.74,74.88,33699.0,74.467,74.5265,74.1199,74.2587,33699.0
2024-11-01 10:45:00,74.86,74.91,74.55,74.69,36047.0,74.2389,74.2885,73.9315,74.0703,36047.0
2024-11-01 10:50:00,74.69,74.7,74.52,74.62,55279.0,74.0703,74.0802,73.9017,74.0009,55279.0
2024-11-01 10:55:00,74.62,74.79,74.57,74.78,37245.0,74.0009,74.1695,73.9513,74.1596,37245.0
2024-11-01 11:00:00,74.76,74.79,74.65,74.72,40304.0,74.1397,74.1695,74.0306,74.1001,40304.0
2024-11-01 11:05:00,74.69,74.72,74.52,74.71,47772.0,74.0703,74.1001,73.9017,74.0901,47772.0
2024-11-01 11:10:00,74.71,74.96,74.7,74.93,44011.0,74.0901,74.3381,74.0802,74.3083,44011.0
2024-11-01 11:15:00,74.93,75.13,74.89,75.13,34835.0,74.3083,74.5067,74.2686,74.5067,34835.0
2024-11-01 11:20:00,75.11,75.13,74.97,75.12,33468.0,74.4868,74.5067,74.348,74.4967,33468.0
2024-11-01 11:25:00,75.11,75.21,75.05,75.15,41798.0,74.4868,74.586,74.4273,74.5265,41798.0
2024-11-01 11:30:00,75.15,75.21,75.11,75.16,44702.0,74.5265,74.586,74.4868,74.5364,44702.0
2024-11-01 11:35:00,75.15,75.21,75.05,75.1,44155.0,74.5265,74.586,74.4273,74.4769,44155.0
2024-11-01 11:40:00,75.07,75.11,74.97,75.0,30823.0,74.4472,74.4868,74.348,74.3777,30823.0
2024-11-01 11:45:00,75.0,75.12,74.96,74.96,22829.0,74.3777,74.4967,74.3381,74.3381,22829.0
2024-11-01 11:50:00,74.96,75.06,74.88,75.03,21150.0,74.3381,74.4372,74.2587,74.4075,21150.0
2024-11-01 11:55:00,75.04,75.17,74.99,75.14,25336.0,74.4174,74.5463,74.3678,74.5166,25336.0
2024-11-01 12:00:00,75.12,75.39,75.11,75.38,45029.0,74.4967,74.7645,74.4868,74.7546,45029.0
2024-11-01 12:05:00,75.38,75.42,75.26,75.4,60989.0,74.7546,74.7943,74.6356,74.7744,60989.0
2024-11-01 12:10:00,75.41,75.47,75.36,75.37,83175.0,74.7843,74.8438,74.7347,74.7447,83175.0
2024-11-01 12:15:00,75.38,75.45,75.27,75.45,73776.0,74.7546,74.824,74.6455,74.824,73776.0
2024-11-01 12:20:00,75.44,75.46,75.21,75.35,31457.0,74.8141,74.8339,74.586,74.7248,31457.0
2024-11-01 12:25:00,75.34,75.34,75.25,75.26,22791.0,74.7149,74.7149,74.6257,74.6356,22791.0
2024-11-01 12:30:00,75.27,75.42,75.23,75.39,28868.0,74.6455,74.7943,74.6058,74.7645,28868.0
2024-11-01 12:35:00,75.39,75.41,75.31,75.38,17888.0,74.7645,74.7843,74.6852,74.7546,17888.0
2024-11-01 12:40:00,75.37,75.39,75.07,75.1,50944.0,74.7447,74.7645,74.4472,74.4769,50944.0
2024-11-01 12:45:00,75.11,75.3,75.03,75.23,32503.0,74.4868,74.6752,74.4075,74.6058,32503.0
2024-11-01 12:50:00,75.22,75.35,75.16,75.35,14255.0,74.5959,74.7248,74.5364,74.7248,14255.0
2024-11-01 12:55:00,75.36,75.4,75.24,75.37,31193.0,74.7347,74.7744,74.6157,74.7447,31193.0
2024-11-01 13:00:00,75.38,75.39,75.18,75.2,25369.0,74.7546,74.7645,74.5562,74.5761,25369.0
2024-11-01 13:05:00,75.21,75.22,75.04,75.09,16222.0,74.586,74.5959,74.4174,74.467,16222.0
2024-11-01 13:10:00,75.07,75.23,75.02,75.21,90612.0,74.4472,74.6058,74.3976,74.586,90612.0
2024-11-01 13:15:00,75.2,75.28,75.17,75.28,18856.0,74.5761,74.6554,74.5463,74.6554,18856.0
2024-11-01 13:20:00,75.25,75.43,75.23,75.39,24934.0,74.6257,74.8042,74.6058,74.7645,24934.0
2024-11-01 13:25:00,75.39,75.47,75.38,75.39,23317.0,74.7645,74.8438,74.7546,74.7645,23317.0
2024-11-01 13:30:00,75.4,75.43,74.98,75.0,49626.0,74.7744,74.8042,74.3579,74.3777,49626.0
2024-11-01 13:35:00,74.99,75.1,74.87,74.91,61543.0,74.3678,74.4769,74.2488,74.2885,61543.0
2024-11-01 13:40:00,74.9,74.97,74.82,74.91,61118.0,74.2786,74.348,74.1992,74.2885,61118.0
2024-11-01 13:45:00,74.89,75.03,74.85,74.94,40515.0,74.2686,74.4075,74.229,74.3182,40515.0
2024-11-01 13:50:00,74.94,75.0,74.78,74.91,114497.0,74.3182,74.3777,74.1596,74.2885,114497.0
2024-11-01 13:55:00,74.9,74.92,74.65,74.78,120937.0,74.2786,74.2984,74.0306,74.1596,120937.0
2024-11-01 14:00:00,74.76,74.83,74.69,74.82,84038.0,74.1397,74.2091,74.0703,74.1992,84038.0
2024-11-01 14:05:00,74.83,74.84,74.55,74.6,101864.0,74.2091,74.2191,73.9315,73.9811,101864.0
2024-11-01 14:10:00,74.62,74.7,74.59,74.69,47150.0,74.0009,74.0802,73.9711,74.0703,47150.0
2024-11-01 14:15:00,74.68,74.76,74.59,74.59,36983.0,74.0604,74.1397,73.9711,73.9711,36983.0
2024-11-01 14:20:00,74.59,74.8,74.5,74.78,37706.0,73.9711,74.1794,73.8819,74.1596,37706.0
2024-11-01 14:25:00,74.8,74.83,74.74,74.77,17335.0,74.1794,74.2091,74.1199,74.1496,17335.0
2024-11-01 14:30:00,74.76,74.83,74.71,74.8,21038.0,74.1397,74.2091,74.0901,74.1794,21038.0
2024-11-01 14:35:00,74.79,74.81,74.62,74.67,42930.0,74.1695,74.1893,74.0009,74.0505,42930.0
2024-11-01 14:40:00,74.67,74.7,74.58,74.7,49508.0,74.0505,74.0802,73.9612,74.0802,49508.0
2024-11-01 14:45:00,74.69,74.72,74.61,74.66,61151.0,74.0703,74.1001,73.991,74.0406,61151.0
2024-11-01 14:50:00,74.67,74.73,74.65,74.65,29594.0,74.0505,74.11,74.0306,74.0306,29594.0
2024-11-01 14:55:00,74.65,74.85,74.65,74.81,28751.0,74.0306,74.229,74.0306,74.1893,28751.0
2024-11-01 15:00:00,74.83,74.83,74.65,74.7,60047.0,74.2091,74.2091,74.0306,74.0802,60047.0
2024-11-01 15:05:00,74.71,75.07,74.68,75.02,72730.0,74.0901,74.4472,74.0604,74.3976,72730.0
2024-11-01 15:10:00,75.03,75.13,74.97,75.12,43034.0,74.4075,74.5067,74.348,74.4967,43034.0
2024-11-01 15:15:00,75.11,75.11,74.76,74.89,82822.0,74.4868,74.4868,74.1397,74.2686,82822.0
2024-11-01 15:20:00,74.91,75.05,74.87,75.0,65656.0,74.2885,74.4273,74.2488,74.3777,65656.0
2024-11-01 15:25:00,75.0,75.05,74.87,74.87,53080.0,74.3777,74.4273,74.2488,74.2488,53080.0
2024-11-01 15:30:00,74.89,74.96,74.81,74.89,56441.0,74.2686,74.3381,74.1893,74.2686,56441.0
2024-11-01 15:35:00,74.89,74.9,74.66,74.76,94310.0,74.2686,74.2786,74.0406,74.1397,94310.0
2024-11-01 15:40:00,74.75,74.91,74.7,74.77,66707.0,74.1298,74.2885,74.0802,74.1496,66707.0
2024-11-01 15:45:00,74.76,74.87,74.53,74.58,135208.0,74.1397,74.2488,73.9116,73.9612,135208.0
2024-11-01 15:50:00,74.57,74.78,74.38,74.69,133214.0,73.9513,74.1596,73.7629,74.0703,133214.0
2024-11-01 15:55:00,74.67,74.91,74.63,74.79,429657.0,74.0505,74.2885,74.0108,74.1695,429657.0
2024-11-04 09:30:00,74.49,74.98,73.9,73.97,283683.0,73.872,74.3579,73.2869,73.3563,283683.0
2024-11-04 09:35:00,73.99,74.32,73.76,74.3,100066.0,73.3761,73.7034,73.148,73.6835,100066.0
2024-11-04 09:40:00,74.31,74.63,74.13,74.59,112559.0,73.6935,74.0108,73.515,73.9711,112559.0
2024-11-04 09:45:00,74.57,74.71,74.31,74.46,120734.0,73.9513,74.0901,73.6935,73.8422,120734.0
2024-11-04 09:50:00,74.47,74.64,74.29,74.53,66716.0,73.8521,74.0207,73.6736,73.9116,66716.0
2024-11-04 09:55:00,74.51,74.63,74.34,74.56,54039.0,73.8918,74.0108,73.7232,73.9414,54039.0
2024-11-04 10:00:00,74.5,74.55,74.25,74.45,36699.0,73.8819,73.9315,73.634,73.8323,36699.0
2024-11-04 10:05:00,74.46,74.51,74.2,74.28,30711.0,73.8422,73.8918,73.5844,73.6637,30711.0
2024-11-04 10:10:00,74.28,74.35,74.15,74.19,31570.0,73.6637,73.7331,73.5348,73.5745,31570.0
2024-11-04 10:15:00,74.2,74.44,74.11,74.41,51316.0,73.5844,73.8224,73.4951,73.7926,51316.0
2024-11-04 10:20:00,74.41,74.54,74.23,74.5,54738.0,73.7926,73.9216,73.6141,73.8819,54738.0
2024-11-04 10:25:00,74.49,74.55,74.37,74.55,57091.0,73.872,73.9315,73.753,73.9315,57091.0
2024-11-04 10:30:00,74.54,74.68,74.36,74.41,62260.0,73.9216,74.0604,73.743,73.7926,62260.0
2024-11-04 10:35:00,74.42,74.55,74.3,74.32,46469.0,73.8025,73.9315,73.6835,73.7034,46469.0
2024-11-04 10:40:00,74.34,74.45,74.23,74.42,71271.0,73.7232,73.8323,73.6141,73.8025,71271.0
2024-11-04 10:45:00,74.45,74.45,74.27,74.42,28324.0,73.8323,73.8323,73.6538,73.8025,28324.0
2024-11-04 10:50:00,74.44,74.47,74.27,74.36,41981.0,73.8224,73.8521,73.6538,73.743,41981.0
2024-11-04 10:55:00,74.34,74.38,74.26,74.34,53922.0,73.7232,73.7629,73.6439,73.7232,53922.0
2024-11-04 11:00:00,74.38,74.54,74.35,74.47,101113.0,73.7629,73.9216,73.7331,73.8521,101113.0
2024-11-04 11:05:00,74.44,74.65,74.38,74.59,32432.0,73.8224,74.0306,73.7629,73.9711,32432.0
2024-11-04 11:10:00,74.59,74.62,74.52,74.53,63829.0,73.9711,74.0009,73.9017,73.9116,63829.0
2024-11-04 11:15:00,74.53,74.62,74.46,74.58,26712.0,73.9116,74.0009,73.8422,73.9612,26712.0
2024-11-04 11:20:00,74.59,74.6,74.38,74.44,108282.0,73.9711,73.9811,73.7629,73.8224,108282.0
2024-11-04 11:25:00,74.45,74.57,74.45,74.5,15938.0,73.8323,73.9513,73.8323,73.8819,15938.0
2024-11-04 11:30:00,74.48,74.52,74.33,74.36,31697.0,73.8621,73.9017,73.7133,73.743,31697.0
2024-11-04 11:35:00,74.35,74.49,74.33,74.33,84404.0,73.7331,73.872,73.7133,73.7133,84404.0
2024-11-04 11:40:00,74.32,74.39,74.23,74.28,24462.0,73.7034,73.7728,73.6141,73.6637,24462.0
2024-11-04 11:45:00,74.24,74.34,74.23,74.29,41079.0,73.624,73.7232,73.6141,73.6736,41079.0
2024-11-04 11:50:00,74.3,74.32,74.21,74.24,19300.0,73.6835,73.7034,73.5943,73.624,19300.0
2024-11-04 11:55:00,74.24,74.3,74.04,74.2,34222.0,73.624,73.6835,73.4257,73.5844,34222.0
2024-11-04 12:00:00,74.2,74.36,74.06,74.12,62111.0,73.5844,73.743,73.4455,73.505,62111.0
2024-11-04 12:05:00,74.13,74.14,73.95,73.99,46202.0,73.515,73.5249,73.3364,73.3761,46202.0
2024-11-04 12:10:00,74.0,74.19,73.96,74.1,19660.0,73.386,73.5745,73.3464,73.4852,19660.0
2024-11-04 12:15:00,74.1,74.12,74.02,74.11,25869.0,73.4852,73.505,73.4059,73.4951,25869.0
2024-11-04 12:20:00,74.1,74.36,74.09,74.35,24991.0,73.4852,73.743,73.4753,73.7331,24991.0
2024-11-04 12:25:00,74.35,74.36,74.27,74.36,40366.0,73.7331,73.743,73.6538,73.743,40366.0
2024-11-04 12:30:00,74.38,74.43,74.29,74.3,103709.0,73.7629,73.8125,73.6736,73.6835,103709.0
2024-11-04 12:35:00,74.3,74.43,74.3,74.35,49340.0,73.6835,73.8125,73.6835,73.7331,49340.0
2024-11-04 12:40:00,74.35,74.37,74.18,74.28,55619.0,73.7331,73.753,73.5645,73.6637,55619.0
2024-11-04 12:45:00,74.27,74.34,74.25,74.33,17140.0,73.6538,73.7232,73.634,73.7133,17140.0
2024-11-04 12:50:00,74.33,74.37,74.21,74.23,16529.0,73.7133,73.753,73.5943,73.6141,16529.0
2024-11-04 12:55:00,74.23,74.26,74.19,74.21,10857.0,73.6141,73.6439,73.5745,73.5943,10857.0
2024-11-04 13:00:00,74.2,74.31,74.12,74.2,12695.0,73.5844,73.6935,73.505,73.5844,12695.0
2024-11-04 13:05:00,74.21,74.21,73.98,74.01,23455.0,73.5943,73.5943,73.3662,73.396,23455.0
2024-11-04 13:10:00,74.03,74.2,73.98,74.15,36295.0,73.4158,73.5844,73.3662,73.5348,36295.0
2024-11-04 13:15:00,74.16,74.27,74.15,74.2,21307.0,73.5447,73.6538,73.5348,73.5844,21307.0
2024-11-04 13:20:00,74.19,74.32,74.17,74.24,18140.0,73.5745,73.7034,73.5546,73.624,18140.0
2024-11-04 13:25:00,74.23,74.23,74.1,74.14,9955.0,73.6141,73.6141,73.4852,73.5249,9955.0
2024-11-04 13:30:00,74.13,74.22,74.1,74.18,24074.0,73.515,73.6042,73.4852,73.5645,24074.0
2024-11-04 13:35:00,74.18,74.26,74.11,74.22,23548.0,73.5645,73.6439,73.4951,73.6042,23548.0
2024-11-04 13:40:00,74.23,74.35,74.19,74.35,47529.0,73.6141,73.7331,73.5745,73.7331,47529.0
2024-11-04 13:45:00,74.36,74.42,74.33,74.34,30387.0,73.743,73.8025,73.7133,73.7232,30387.0
2024-11-04 13:50:00,74.35,74.35,74.28,74.31,17944.0,73.7331,73.7331,73.6637,73.6935,17944.0
2024-11-04 13:55:00,74.3,74.35,74.22,74.22,25902.0,73.6835,73.7331,73.6042,73.6042,25902.0
2024-11-04 14:00:00,74.25,74.31,74.19,74.2,18571.0,73.634,73.6935,73.5745,73.5844,18571.0
2024-11-04 14:05:00,74.19,74.31,74.18,74.24,24780.0,73.5745,73.6935,73.5645,73.624,24780.0
2024-11-04 14:10:00,74.23,74.34,74.23,74.34,26607.0,73.6141,73.7232,73.6141,73.7232,26607.0
2024-11-04 14:15:00,74.34,74.36,74.24,74.27,20332.0,73.7232,73.743,73.624,73.6538,20332.0
2024-11-04 14:20:00,74.26,74.29,74.18,74.18,13829.0,73.6439,73.6736,73.5645,73.5645,13829.0
2024-11-04 14:25:00,74.2,74.29,74.13,74.17,29854.0,73.5844,73.6736,73.515,73.5546,29854.0
2024-11-04 14:30:00,74.15,74.26,74.09,74.23,35967.0,73.5348,73.6439,73.4753,73.6141,35967.0
2024-11-04 14:35:00,74.23,74.27,74.18,74.26,37983.0,73.6141,73.6538,73.5645,73.6439,37983.0
2024-11-04 14:40:00,74.24,74.29,74.22,74.25,20093.0,73.624,73.6736,73.6042,73.634,20093.0
2024-11-04 14:45:00,74.27,74.33,74.24,74.33,22107.0,73.6538,73.7133,73.624,73.7133,22107.0
2024-11-04 14:50:00,74.31,74.34,74.22,74.25,26648.0,73.6935,73.7232,73.6042,73.634,26648.0
2024-11-04 14:55:00,74.26,74.29,74.19,74.22,26235.0,73.6439,73.6736,73.5745,73.6042,26235.0
2024-11-04 15:00:00,74.23,74.27,74.15,74.16,19393.0,73.6141,73.6538,73.5348,73.5447,19393.0
2024-11-04 15:05:00,74.15,74.29,74.14,74.27,33236.0,73.5348,73.6736,73.5249,73.6538,33236.0
2024-11-04 15:10:00,74.27,74.35,74.25,74.33,32208.0,73.6538,73.7331,73.634,73.7133,32208.0
2024-11-04 15:15:00,74.34,74.34,74.24,74.31,44168.0,73.7232,73.7232,73.624,73.6935,44168.0
2024-11-04 15:20:00,74.32,74.35,74.24,74.26,40856.0,73.7034,73.7331,73.624,73.6439,40856.0
2024-11-04 15:25:00,74.27,74.34,74.23,74.25,36454.0,73.6538,73.7232,73.6141,73.634,36454.0
2024-11-04 15:30:00,74.25,74.25,74.03,74.03,39815.0,73.634,73.634,73.4158,73.4158,39815.0
2024-11-04 15:35:00,74.03,74.05,73.89,73.96,38342.0,73.4158,73.4356,73.2769,73.3464,38342.0
2024-11-04 15:40:00,73.98,74.12,73.98,74.07,31959.0,73.3662,73.505,73.3662,73.4555,31959.0
2024-11-04 15:45:00,74.09,74.16,74.02,74.09,39022.0,73.4753,73.5447,73.4059,73.4753,39022.0
2024-11-04 15:50:00,74.1,74.21,73.93,74.2,82064.0,73.4852,73.5943,73.3166,73.5844,82064.0
2024-11-04 15:55:00,74.22,74.23,74.04,74.17,380828.0,73.6042,73.6141,73.4257,73.5546,380828.0
2024-11-05 09:30:00,74.43,75.55,74.43,75.53,255563.0,73.8125,74.9232,73.8125,74.9033,255563.0
2024-11-05 09:35:00,75.54,75.68,75.25,75.6,108402.0,74.9133,75.0521,74.6257,74.9728,108402.0
2024-11-05 09:40:00,75.62,76.0,75.59,75.95,175237.0,74.9926,75.3694,74.9628,75.3199,175237.0
2024-11-05 09:45:00,75.93,76.28,75.79,76.27,152321.0,75.3,75.6471,75.1612,75.6372,152321.0
2024-11-05 09:50:00,76.28,76.4,76.04,76.37,111672.0,75.6471,75.7661,75.4091,75.7364,111672.0
2024-11-05 09:55:00,76.36,76.6,76.3,76.55,96749.0,75.7265,75.9645,75.667,75.9149,96749.0
2024-11-05 10:00:00,76.58,76.79,76.43,76.53,94849.0,75.9446,76.1529,75.7959,75.895,94849.0
2024-11-05 10:05:00,76.54,76.58,76.05,76.06,200202.0,75.905,75.9446,75.419,75.4289,200202.0
2024-11-05 10:10:00,76.06,76.18,75.91,76.15,47302.0,75.4289,75.5479,75.2802,75.5182,47302.0
2024-11-05 10:15:00,76.15,76.29,76.08,76.12,42448.0,75.5182,75.657,75.4488,75.4884,42448.0
2024-11-05 10:20:00,76.11,76.26,76.09,76.23,49779.0,75.4785,75.6273,75.4587,75.5975,49779.0
2024-11-05 10:25:00,76.22,76.31,75.88,75.95,31453.0,75.5876,75.6769,75.2504,75.3199,31453.0
2024-11-05 10:30:00,75.93,76.17,75.88,76.17,38156.0,75.3,75.538,75.2504,75.538,38156.0
2024-11-05 10:35:00,76.16,76.33,76.15,76.31,29078.0,75.5281,75.6967,75.5182,75.6769,29078.0
2024-11-05 10:40:00,76.33,76.36,76.23,76.33,24467.0,75.6967,75.7265,75.5975,75.6967,24467.0
2024-11-05 10:45:00,76.33,76.5,76.23,76.31,50307.0,75.6967,75.8653,75.5975,75.6769,50307.0
2024-11-05 10:50:00,76.3,76.32,76.07,76.09,27073.0,75.667,75.6868,75.4389,75.4587,27073.0
2024-11-05 10:55:00,76.04,76.04,75.9,76.01,24948.0,75.4091,75.4091,75.2703,75.3794,24948.0
2024-11-05 11:00:00,76.01,76.14,75.93,76.14,26584.0,75.3794,75.5083,75.3,75.5083,26584.0
2024-11-05 11:05:00,76.12,76.2,76.0,76.13,16138.0,75.4884,75.5678,75.3694,75.4984,16138.0
2024-11-05 11:10:00,76.12,76.18,76.1,76.16,20788.0,75.4884,75.5479,75.4686,75.5281,20788.0
2024-11-05 11:15:00,76.15,76.2,76.06,76.1,16488.0,75.5182,75.5678,75.4289,75.4686,16488.0
2024-11-05 11:20:00,76.11,76.17,76.07,76.17,20383.0,75.4785,75.538,75.4389,75.538,20383.0
2024-11-05 11:25:00,76.16,76.25,76.15,76.21,26451.0,75.5281,75.6174,75.5182,75.5777,26451.0
2024-11-05 11:30:00,76.21,76.3,76.18,76.23,39253.0,75.5777,75.667,75.5479,75.5975,39253.0
2024-11-05 11:35:00,76.2,76.23,76.11,76.16,30701.0,75.5678,75.5975,75.4785,75.5281,30701.0
2024-11-05 11:40:00,76.17,76.17,76.04,76.09,13850.0,75.538,75.538,75.4091,75.4587,13850.0
2024-11-05 11:45:00,76.07,76.4,76.05,76.34,40284.0,75.4389,75.7661,75.419,75.7066,40284.0
2024-11-05 11:50:00,76.34,76.37,76.27,76.37,27987.0,75.7066,75.7364,75.6372,75.7364,27987.0
2024-11-05 11:55:00,76.38,76.42,76.26,76.31,35530.0,75.7463,75.786,75.6273,75.6769,35530.0
2024-11-05 12:00:00,76.24,76.39,76.22,76.39,21034.0,75.6074,75.7562,75.5876,75.7562,21034.0
2024-11-05 12:05:00,76.38,76.4,76.28,76.32,22255.0,75.7463,75.7661,75.6471,75.6868,22255.0
2024-11-05 12:10:00,76.33,76.46,76.28,76.43,21711.0,75.6967,75.8256,75.6471,75.7959,21711.0
2024-11-05 12:15:00,76.44,76.44,76.36,76.41,15758.0,75.8058,75.8058,75.7265,75.776,15758.0
2024-11-05 12:20:00,76.39,76.4,76.32,76.38,34745.0,75.7562,75.7661,75.6868,75.7463,34745.0
2024-11-05 12:25:00,76.37,76.38,76.23,76.26,19813.0,75.7364,75.7463,75.5975,75.6273,19813.0
2024-11-05 12:30:00,76.27,76.32,76.19,76.2,13626.0,75.6372,75.6868,75.5579,75.5678,13626.0
2024-11-05 12:35:00,76.19,76.26,76.1,76.12,15599.0,75.5579,75.6273,75.4686,75.4884,15599.0
2024-11-05 12:40:00,76.12,76.17,76.09,76.11,8660.0,75.4884,75.538,75.4587,75.4785,8660.0
2024-11-05 12:45:00,76.11,76.21,76.07,76.18,17872.0,75.4785,75.5777,75.4389,75.5479,17872.0
2024-11-05 12:50:00,76.17,76.18,76.12,76.14,6638.0,75.538,75.5479,75.4884,75.5083,6638.0
2024-11-05 12:55:00,76.12,76.18,76.09,76.13,10104.0,75.4884,75.5479,75.4587,75.4984,10104.0
2024-11-05 13:00:00,76.13,76.22,76.04,76.17,13942.0,75.4984,75.5876,75.4091,75.538,13942.0
2024-11-05 13:05:00,76.17,76.24,76.13,76.23,14491.0,75.538,75.6074,75.4984,75.5975,14491.0
2024-11-05 13:10:00,76.19,76.2,76.06,76.08,15783.0,75.5579,75.5678,75.4289,75.4488,15783.0
2024-11-05 13:15:00,76.09,76.2,76.09,76.12,24159.0,75.4587,75.5678,75.4587,75.4884,24159.0
2024-11-05 13:20:00,76.11,76.14,76.01,76.05,8824.0,75.4785,75.5083,75.3794,75.419,8824.0
2024-11-05 13:25:00,76.02,76.07,75.98,76.05,13425.0,75.3893,75.4389,75.3496,75.419,13425.0
2024-11-05 13:30:00,76.06,76.08,75.91,75.92,22471.0,75.4289,75.4488,75.2802,75.2901,22471.0
2024-11-05 13:35:00,75.91,75.91,75.75,75.84,12305.0,75.2802,75.2802,75.1215,75.2108,12305.0
2024-11-05 13:40:00,75.85,75.93,75.78,75.87,22753.0,75.2207,75.3,75.1513,75.2405,22753.0
2024-11-05 13:45:00,75.89,75.93,75.81,75.85,18662.0,75.2604,75.3,75.181,75.2207,18662.0
2024-11-05 13:50:00,75.84,75.85,75.78,75.8,7591.0,75.2108,75.2207,75.1513,75.1711,7591.0
2024-11-05 13:55:00,75.76,75.86,75.75,75.81,15922.0,75.1314,75.2306,75.1215,75.181,15922.0
2024-11-05 14:00:00,75.82,75.9,75.78,75.86,29903.0,75.1909,75.2703,75.1513,75.2306,29903.0
2024-11-05 14:05:00,75.87,75.89,75.81,75.88,14508.0,75.2405,75.2604,75.181,75.2504,14508.0
2024-11-05 14:10:00,75.89,75.94,75.84,75.87,12322.0,75.2604,75.3099,75.2108,75.2405,12322.0
2024-11-05 14:15:00,75.86,75.89,75.84,75.88,8415.0,75.2306,75.2604,75.2108,75.2504,8415.0
2024-11-05 14:20:00,75.87,75.89,75.81,75.89,18473.0,75.2405,75.2604,75.181,75.2604,18473.0
2024-11-05 14:25:00,75.9,76.01,75.87,75.88,28256.0,75.2703,75.3794,75.2405,75.2504,28256.0
2024-11-05 14:30:00,75.88,75.97,75.88,75.94,17400.0,75.2504,75.3397,75.2504,75.3099,17400.0
2024-11-05 14:35:00,75.95,75.96,75.85,75.85,27547.0,75.3199,75.3298,75.2207,75.2207,27547.0
2024-11-05 14:40:00,75.86,75.88,75.75,75.8,20868.0,75.2306,75.2504,75.1215,75.1711,20868.0
2024-11-05 14:45:00,75.81,75.87,75.75,75.75,21395.0,75.181,75.2405,75.1215,75.1215,21395.0
2024-11-05 14:50:00,75.75,75.75,75.59,75.6,26077.0,75.1215,75.1215,74.9628,74.9728,26077.0
2024-11-05 14:55:00,75.61,75.63,75.52,75.59,19038.0,74.9827,75.0025,74.8934,74.9628,19038.0
2024-11-05 15:00:00,75.56,75.67,75.52,75.59,16688.0,74.9331,75.0422,74.8934,74.9628,16688.0
2024-11-05 15:05:00,75.59,75.86,75.59,75.82,16707.0,74.9628,75.2306,74.9628,75.1909,16707.0
2024-11-05 15:10:00,75.82,75.88,75.8,75.81,29578.0,75.1909,75.2504,75.1711,75.181,29578.0
2024-11-05 15:15:00,75.81,75.98,75.79,75.95,22873.0,75.181,75.3496,75.1612,75.3199,22873.0
2024-11-05 15:20:00,75.94,75.97,75.92,75.94,15055.0,75.3099,75.3397,75.2901,75.3099,15055.0
2024-11-05 15:25:00,75.95,76.02,75.89,76.01,26206.0,75.3199,75.3893,75.2604,75.3794,26206.0
2024-11-05 15:30:00,76.01,76.08,75.9,76.05,65861.0,75.3794,75.4488,75.2703,75.419,65861.0
2024-11-05 15:35:00,76.07,76.09,75.96,75.98,25124.0,75.4389,75.4587,75.3298,75.3496,25124.0
2024-11-05 15:40:00,75.97,75.97,75.79,75.8,30509.0,75.3397,75.3397,75.1612,75.1711,30509.0
2024-11-05 15:45:00,75.8,75.94,75.69,75.9,66960.0,75.1711,75.3099,75.062,75.2703,66960.0
2024-11-05 15:50:00,75.89,76.02,75.81,75.94,79333.0,75.2604,75.3893,75.181,75.3099,79333.0
2024-11-05 15:55:00,75.96,76.45,75.95,76.45,603608.0,75.3298,75.8157,75.3199,75.8157,603608.0
2024-11-06 09:30:00,77.68,78.09,77.29,77.46,363410.0,77.0355,77.4421,76.6487,76.8173,363410.0
2024-11-06 09:35:00,77.41,77.97,77.37,77.87,70195.0,76.7677,77.3231,76.7281,77.2239,70195.0
2024-11-06 09:40:00,77.87,78.04,77.51,77.58,70574.0,77.2239,77.3925,76.8669,76.9363,70574.0
2024-11-06 09:45:00,77.57,77.64,76.52,76.78,124523.0,76.9264,76.9958,75.8851,76.143,124523.0
2024-11-06 09:50:00,76.78,76.78,75.92,75.95,201219.0,76.143,76.143,75.2901,75.3199,201219.0
2024-11-06 09:55:00,75.96,76.08,75.61,75.73,187722.0,75.3298,75.4488,74.9827,75.1017,187722.0
2024-11-06 10:00:00,75.75,76.35,75.73,75.94,144021.0,75.1215,75.7165,75.1017,75.3099,144021.0
2024-11-06 10:05:00,75.97,76.06,75.57,75.78,124794.0,75.3397,75.4289,74.943,75.1513,124794.0
2024-11-06 10:10:00,75.72,76.25,75.65,76.01,92259.0,75.0918,75.6174,75.0223,75.3794,92259.0
2024-11-06 10:15:00,76.01,76.5,75.94,76.41,112776.0,75.3794,75.8653,75.3099,75.776,112776.0
2024-11-06 10:20:00,76.42,76.59,75.98,76.05,106380.0,75.786,75.9545,75.3496,75.419,106380.0
2024-11-06 10:25:00,76.03,76.39,75.96,76.24,66072.0,75.3992,75.7562,75.3298,75.6074,66072.0
2024-11-06 10:30:00,76.25,76.33,75.92,75.99,163135.0,75.6174,75.6967,75.2901,75.3595,163135.0
2024-11-06 10:35:00,75.97,76.07,75.63,75.67,64814.0,75.3397,75.4389,75.0025,75.0422,64814.0
2024-11-06 10:40:00,75.67,75.79,75.5,75.69,48194.0,75.0422,75.1612,74.8736,75.062,48194.0
2024-11-06 10:45:00,75.71,75.96,75.68,75.89,44287.0,75.0818,75.3298,75.0521,75.2604,44287.0
2024-11-06 10:50:00,75.84,75.86,75.59,75.64,48094.0,75.2108,75.2306,74.9628,75.0124,48094.0
2024-11-06 10:55:00,75.67,75.69,75.5,75.68,86310.0,75.0422,75.062,74.8736,75.0521,86310.0
2024-11-06 11:00:00,75.69,75.87,75.59,75.78,49404.0,75.062,75.2405,74.9628,75.1513,49404.0
2024-11-06 11:05:00,75.77,75.84,75.61,75.76,62919.0,75.1413,75.2108,74.9827,75.1314,62919.0
2024-11-06 11:10:00,75.76,75.91,75.67,75.72,195618.0,75.1314,75.2802,75.0422,75.0918,195618.0
2024-11-06 11:15:00,75.72,75.73,75.23,75.38,102998.0,75.0918,75.1017,74.6058,74.7546,102998.0
2024-11-06 11:20:00,75.37,75.6,75.3,75.59,66295.0,74.7447,74.9728,74.6752,74.9628,66295.0
2024-11-06 11:25:00,75.58,75.76,75.47,75.48,49731.0,74.9529,75.1314,74.8438,74.8538,49731.0
2024-11-06 11:30:00,75.5,75.86,75.48,75.8,73255.0,74.8736,75.2306,74.8538,75.1711,73255.0
2024-11-06 11:35:00,75.83,75.87,75.64,75.72,69975.0,75.2009,75.2405,75.0124,75.0918,69975.0
2024-11-06 11:40:00,75.71,75.79,75.5,75.55,54446.0,75.0818,75.1612,74.8736,74.9232,54446.0
2024-11-06 11:45:00,75.54,75.58,75.45,75.57,65116.0,74.9133,74.9529,74.824,74.943,65116.0
2024-11-06 11:50:00,75.58,75.73,75.53,75.68,66247.0,74.9529,75.1017,74.9033,75.0521,66247.0
2024-11-06 11:55:00,75.69,75.8,75.67,75.74,46152.0,75.062,75.1711,75.0422,75.1116,46152.0
2024-11-06 12:00:00,75.74,75.76,75.57,75.7,32798.0,75.1116,75.1314,74.943,75.0719,32798.0
2024-11-06 12:05:00,75.7,75.76,75.62,75.74,29490.0,75.0719,75.1314,74.9926,75.1116,29490.0
2024-11-06 12:10:00,75.74,75.81,75.69,75.71,73360.0,75.1116,75.181,75.062,75.0818,73360.0
2024-11-06 12:15:00,75.7,75.7,75.53,75.61,53872.0,75.0719,75.0719,74.9033,74.9827,53872.0
2024-11-06 12:20:00,75.6,75.6,75.38,75.42,168845.0,74.9728,74.9728,74.7546,74.7943,168845.0
2024-11-06 12:25:00,75.42,75.52,75.34,75.48,122764.0,74.7943,74.8934,74.7149,74.8538,122764.0
2024-11-06 12:30:00,75.48,75.68,75.45,75.63,312008.0,74.8538,75.0521,74.824,75.0025,312008.0
2024-11-06 12:35:00,75.64,75.76,75.64,75.74,28544.0,75.0124,75.1314,75.0124,75.1116,28544.0
2024-11-06 12:40:00,75.73,75.83,75.71,75.82,36744.0,75.1017,75.2009,75.0818,75.1909,36744.0
2024-11-06 12:45:00,75.82,75.94,75.82,75.94,52322.0,75.1909,75.3099,75.1909,75.3099,52322.0
2024-11-06 12:50:00,75.94,75.94,75.81,75.88,31717.0,75.3099,75.3099,75.181,75.2504,31717.0
2024-11-06 12:55:00,75.88,76.18,75.87,76.17,51166.0,75.2504,75.5479,75.2405,75.538,51166.0
2024-11-06 13:00:00,76.16,76.31,76.14,76.22,40787.0,75.5281,75.6769,75.5083,75.5876,40787.0
2024-11-06 13:05:00,76.22,76.46,76.16,76.46,26777.0,75.5876,75.8256,75.5281,75.8256,26777.0
2024-11-06 13:10:00,76.44,76.5,76.26,76.5,71847.0,75.8058,75.8653,75.6273,75.8653,71847.0
2024-11-06 13:15:00,76.5,76.78,76.48,76.78,75928.0,75.8653,76.143,75.8455,76.143,75928.0
2024-11-06 13:20:00,76.77,76.81,76.66,76.73,54588.0,76.1331,76.1727,76.024,76.0934,54588.0
2024-11-06 13:25:00,76.73,76.74,76.6,76.63,60419.0,76.0934,76.1033,75.9645,75.9942,60419.0
2024-11-06 13:30:00,76.64,76.8,76.64,76.69,154929.0,76.0041,76.1628,76.0041,76.0537,154929.0
2024-11-06 13:35:00,76.7,77.05,76.69,77.05,113490.0,76.0636,76.4107,76.0537,76.4107,113490.0
2024-11-06 13:40:00,77.05,77.25,76.94,77.01,181940.0,76.4107,76.6091,76.3016,76.3711,181940.0
2024-11-06 13:45:00,77.01,77.1,76.93,77.03,42073.0,76.3711,76.4603,76.2917,76.3909,42073.0
2024-11-06 13:50:00,77.03,77.12,76.84,76.98,60246.0,76.3909,76.4801,76.2025,76.3413,60246.0
2024-11-06 13:55:00,76.99,77.03,76.86,76.98,42323.0,76.3512,76.3909,76.2223,76.3413,42323.0
2024-11-06 14:00:00,76.98,77.03,76.82,76.87,56483.0,76.3413,76.3909,76.1826,76.2322,56483.0
2024-11-06 14:05:00,76.87,76.89,76.74,76.84,45376.0,76.2322,76.2521,76.1033,76.2025,45376.0
2024-11-06 14:10:00,76.82,76.82,76.65,76.7,44616.0,76.1826,76.1826,76.014,76.0636,44616.0
2024-11-06 14:15:00,76.7,76.75,76.61,76.73,57728.0,76.0636,76.1132,75.9744,76.0934,57728.0
2024-11-06 14:20:00,76.72,76.82,76.71,76.72,38046.0,76.0835,76.1826,76.0735,76.0835,38046.0
2024-11-06 14:25:00,76.73,76.87,76.73,76.87,26285.0,76.0934,76.2322,76.0934,76.2322,26285.0
2024-11-06 14:30:00,76.86,76.9,76.79,76.89,29089.0,76.2223,76.262,76.1529,76.2521,29089.0
2024-11-06 14:35:00,76.88,77.02,76.82,76.84,50181.0,76.2421,76.381,76.1826,76.2025,50181.0
2024-11-06 14:40:00,76.84,76.85,76.75,76.84,36865.0,76.2025,76.2124,76.1132,76.2025,36865.0
2024-11-06 14:45:00,76.85,76.95,76.81,76.82,39570.0,76.2124,76.3116,76.1727,76.1826,39570.0
2024-11-06 14:50:00,76.82,76.87,76.78,76.81,36089.0,76.1826,76.2322,76.143,76.1727,36089.0
2024-11-06 14:55:00,76.81,76.92,76.75,76.91,59642.0,76.1727,76.2818,76.1132,76.2719,59642.0
2024-11-06 15:00:00,76.9,76.94,76.76,76.79,183492.0,76.262,76.3016,76.1231,76.1529,183492.0
2024-11-06 15:05:00,76.77,77.15,76.77,77.14,85722.0,76.1331,76.5099,76.1331,76.5,85722.0
2024-11-06 15:10:00,77.14,77.16,77.07,77.11,62171.0,76.5,76.5198,76.4306,76.4702,62171.0
2024-11-06 15:15:00,77.1,77.35,77.06,77.32,172134.0,76.4603,76.7082,76.4206,76.6785,172134.0
2024-11-06 15:20:00,77.32,77.39,76.95,77.0,167710.0,76.6785,76.7479,76.3116,76.3611,167710.0
2024-11-06 15:25:00,77.02,77.3,76.99,77.25,290331.0,76.381,76.6587,76.3512,76.6091,290331.0
2024-11-06 15:30:00,77.26,77.33,77.18,77.21,87827.0,76.619,76.6884,76.5396,76.5694,87827.0
2024-11-06 15:35:00,77.23,77.26,77.09,77.14,220930.0,76.5892,76.619,76.4504,76.5,220930.0
2024-11-06 15:40:00,77.14,77.3,77.13,77.27,67432.0,76.5,76.6587,76.4901,76.6289,67432.0
2024-11-06 15:45:00,77.26,77.4,77.26,77.39,95105.0,76.619,76.7578,76.619,76.7479,95105.0
2024-11-06 15:50:00,77.39,77.43,76.83,77.02,245439.0,76.7479,76.7876,76.1926,76.381,245439.0
2024-11-06 15:55:00,77.03,77.08,76.68,76.8,631174.0,76.3909,76.4405,76.0438,76.1628,631174.0
2024-11-07 09:30:00,78.21,78.27,77.56,77.6,326557.0,77.5611,77.6206,76.9165,76.9562,326557.0
2024-11-07 09:35:00,77.58,77.76,77.35,77.69,132755.0,76.9363,77.1148,76.7082,77.0454,132755.0
2024-11-07 09:40:00,77.67,77.99,77.49,77.81,75545.0,77.0256,77.3429,76.8471,77.1644,75545.0
2024-11-07 09:45:00,77.77,77.81,77.5,77.57,67261.0,77.1248,77.1644,76.857,76.9264,67261.0
2024-11-07 09:50:00,77.56,77.84,77.5,77.84,85421.0,76.9165,77.1942,76.857,77.1942,85421.0
2024-11-07 09:55:00,77.82,78.27,77.79,78.26,125285.0,77.1743,77.6206,77.1446,77.6107,125285.0
2024-11-07 10:00:00,78.22,78.23,78.0,78.11,98389.0,77.571,77.5809,77.3528,77.4619,98389.0
2024-11-07 10:05:00,78.12,78.16,77.8,77.88,117337.0,77.4719,77.5115,77.1545,77.2338,117337.0
2024-11-07 10:10:00,77.89,78.07,77.68,77.98,113093.0,77.2438,77.4223,77.0355,77.333,113093.0
2024-11-07 10:15:00,77.98,77.98,77.71,77.85,88296.0,77.333,77.333,77.0653,77.2041,88296.0
2024-11-07 10:20:00,77.86,77.9,77.69,77.81,70308.0,77.214,77.2537,77.0454,77.1644,70308.0
2024-11-07 10:25:00,77.8,77.87,77.69,77.79,46280.0,77.1545,77.2239,77.0454,77.1446,46280.0
2024-11-07 10:30:00,77.79,77.97,77.72,77.92,62939.0,77.1446,77.3231,77.0752,77.2735,62939.0
2024-11-07 10:35:00,77.92,78.24,77.87,78.06,73512.0,77.2735,77.5909,77.2239,77.4123,73512.0
2024-11-07 10:40:00,78.07,78.1,77.92,78.06,41431.0,77.4223,77.452,77.2735,77.4123,41431.0
2024-11-07 10:45:00,78.06,78.2,78.03,78.16,49212.0,77.4123,77.5512,77.3826,77.5115,49212.0
2024-11-07 10:50:00,78.17,78.2,78.04,78.09,50534.0,77.5214,77.5512,77.3925,77.4421,50534.0
2024-11-07 10:55:00,78.09,78.23,78.08,78.14,44128.0,77.4421,77.5809,77.4322,77.4917,44128.0
2024-11-07 11:00:00,78.14,78.21,77.9,77.98,49660.0,77.4917,77.5611,77.2537,77.333,49660.0
2024-11-07 11:05:00,78.0,78.02,77.86,77.96,39640.0,77.3528,77.3727,77.214,77.3132,39640.0
2024-11-07 11:10:00,77.96,78.08,77.87,78.03,106656.0,77.3132,77.4322,77.2239,77.3826,106656.0
2024-11-07 11:15:00,78.01,78.12,78.0,78.06,32237.0,77.3628,77.4719,77.3528,77.4123,32237.0
2024-11-07 11:20:00,78.06,78.15,77.98,78.06,46483.0,77.4123,77.5016,77.333,77.4123,46483.0
2024-11-07 11:25:00,78.04,78.09,78.0,78.0,26054.0,77.3925,77.4421,77.3528,77.3528,26054.0
2024-11-07 11:30:00,78.01,78.22,77.98,78.21,84702.0,77.3628,77.571,77.333,77.5611,84702.0
2024-11-07 11:35:00,78.21,78.21,78.11,78.18,39663.0,77.5611,77.5611,77.4619,77.5314,39663.0
2024-11-07 11:40:00,78.17,78.27,78.17,78.18,42559.0,77.5214,77.6206,77.5214,77.5314,42559.0
2024-11-07 11:45:00,78.2,78.46,78.19,78.38,73037.0,77.5512,77.809,77.5413,77.7297,73037.0
2024-11-07 11:50:00,78.38,78.44,78.33,78.41,48639.0,77.7297,77.7892,77.6801,77.7594,48639.0
2024-11-07 11:55:00,78.41,78.53,78.39,78.53,51079.0,77.7594,77.8784,77.7396,77.8784,51079.0
2024-11-07 12:00:00,78.5,78.53,78.41,78.53,42890.0,77.8487,77.8784,77.7594,77.8784,42890.0
2024-11-07 12:05:00,78.53,78.7,78.52,78.63,86449.0,77.8784,78.047,77.8685,77.9776,86449.0
2024-11-07 12:10:00,78.63,78.72,78.57,78.63,45939.0,77.9776,78.0669,77.9181,77.9776,45939.0
2024-11-07 12:15:00,78.62,78.75,78.59,78.75,130555.0,77.9677,78.0966,77.938,78.0966,130555.0
2024-11-07 12:20:00,78.73,78.78,78.68,78.73,45061.0,78.0768,78.1264,78.0272,78.0768,45061.0
2024-11-07 12:25:00,78.72,78.72,78.54,78.61,38263.0,78.0669,78.0669,77.8884,77.9578,38263.0
2024-11-07 12:30:00,78.6,78.66,78.5,78.54,23174.0,77.9479,78.0074,77.8487,77.8884,23174.0
2024-11-07 12:35:00,78.54,78.72,78.53,78.68,25321.0,77.8884,78.0669,77.8784,78.0272,25321.0
2024-11-07 12:40:00,78.67,78.7,78.61,78.64,32495.0,78.0173,78.047,77.9578,77.9875,32495.0
2024-11-07 12:45:00,78.62,78.68,78.53,78.53,55874.0,77.9677,78.0272,77.8784,77.8784,55874.0
2024-11-07 12:50:00,78.55,78.74,78.52,78.72,44280.0,77.8983,78.0867,77.8685,78.0669,44280.0
2024-11-07 12:55:00,78.73,79.1,78.72,79.1,195697.0,78.0768,78.4437,78.0669,78.4437,195697.0
2024-11-07 13:00:00,79.1,79.11,78.99,79.06,47072.0,78.4437,78.4536,78.3346,78.4041,47072.0
2024-11-07 13:05:00,79.06,79.14,79.04,79.07,38926.0,78.4041,78.4834,78.3842,78.414,38926.0
2024-11-07 13:10:00,79.08,79.17,79.0,79.17,49756.0,78.4239,78.5131,78.3445,78.5131,49756.0
2024-11-07 13:15:00,79.17,79.18,79.0,79.04,45335.0,78.5131,78.5231,78.3445,78.3842,45335.0
2024-11-07 13:20:00,79.05,79.08,78.96,79.0,28598.0,78.3941,78.4239,78.3049,78.3445,28598.0
2024-11-07 13:25:00,79.0,79.02,78.85,78.9,40027.0,78.3445,78.3644,78.1958,78.2454,40027.0
2024-11-07 13:30:00,78.9,78.92,78.79,78.81,62544.0,78.2454,78.2652,78.1363,78.1561,62544.0
2024-11-07 13:35:00,78.81,78.92,78.78,78.87,35950.0,78.1561,78.2652,78.1264,78.2156,35950.0
2024-11-07 13:40:00,78.85,78.9,78.82,78.88,42239.0,78.1958,78.2454,78.166,78.2255,42239.0
2024-11-07 13:45:00,78.9,78.92,78.83,78.9,29255.0,78.2454,78.2652,78.176,78.2454,29255.0
2024-11-07 13:50:00,78.9,79.02,78.88,78.94,47143.0,78.2454,78.3644,78.2255,78.285,47143.0
2024-11-07 13:55:00,78.93,78.94,78.83,78.89,28079.0,78.2751,78.285,78.176,78.2355,28079.0
2024-11-07 14:00:00,78.89,79.05,78.76,78.79,49888.0,78.2355,78.3941,78.1065,78.1363,49888.0
2024-11-07 14:05:00,78.8,78.86,78.74,78.81,31341.0,78.1462,78.2057,78.0867,78.1561,31341.0
2024-11-07 14:10:00,78.81,78.83,78.62,78.62,32026.0,78.1561,78.176,77.9677,77.9677,32026.0
2024-11-07 14:15:00,78.63,78.76,78.63,78.69,36471.0,77.9776,78.1065,77.9776,78.0371,36471.0
2024-11-07 14:20:00,78.69,78.78,78.63,78.73,46782.0,78.0371,78.1264,77.9776,78.0768,46782.0
2024-11-07 14:25:00,78.72,78.79,78.7,78.78,39119.0,78.0669,78.1363,78.047,78.1264,39119.0
2024-11-07 14:30:00,78.78,78.83,78.76,78.82,33813.0,78.1264,78.176,78.1065,78.166,33813.0
2024-11-07 14:35:00,78.83,78.96,78.82,78.92,57307.0,78.176,78.3049,78.166,78.2652,57307.0
2024-11-07 14:40:00,78.91,78.95,78.75,78.91,121185.0,78.2553,78.295,78.0966,78.2553,121185.0
2024-11-07 14:45:00,78.91,79.15,78.88,79.09,58985.0,78.2553,78.4933,78.2255,78.4338,58985.0
2024-11-07 14:50:00,79.11,79.13,78.86,78.92,79311.0,78.4536,78.4735,78.2057,78.2652,79311.0
2024-11-07 14:55:00,78.93,79.04,78.93,79.04,64053.0,78.2751,78.3842,78.2751,78.3842,64053.0
2024-11-07 15:00:00,79.03,79.03,78.85,78.86,60155.0,78.3743,78.3743,78.1958,78.2057,60155.0
2024-11-07 15:05:00,78.85,78.93,78.8,78.81,60410.0,78.1958,78.2751,78.1462,78.1561,60410.0
2024-11-07 15:10:00,78.81,78.97,78.81,78.95,112495.0,78.1561,78.3148,78.1561,78.295,112495.0
2024-11-07 15:15:00,78.95,79.1,78.94,78.97,123409.0,78.295,78.4437,78.285,78.3148,123409.0
2024-11-07 15:20:00,78.97,79.13,78.94,79.12,100023.0,78.3148,78.4735,78.285,78.4636,100023.0
2024-11-07 15:25:00,79.11,79.15,79.06,79.13,80334.0,78.4536,78.4933,78.4041,78.4735,80334.0
2024-11-07 15:30:00,79.12,79.21,79.09,79.17,61794.0,78.4636,78.5528,78.4338,78.5131,61794.0
2024-11-07 15:35:00,79.17,79.25,79.14,79.19,93258.0,78.5131,78.5925,78.4834,78.533,93258.0
2024-11-07 15:40:00,79.2,79.29,79.19,79.26,89644.0,78.5429,78.6321,78.533,78.6024,89644.0
2024-11-07 15:45:00,79.26,79.37,79.23,79.33,108115.0,78.6024,78.7115,78.5726,78.6718,108115.0
2024-11-07 15:50:00,79.32,79.47,79.13,79.13,239476.0,78.6619,78.8106,78.4735,78.4735,239476.0
2024-11-07 15:55:00,79.16,79.3,79.1,79.21,464515.0,78.5032,78.6421,78.4437,78.5528,464515.0
2024-11-08 09:30:00,78.83,79.21,78.6,78.77,175561.0,78.176,78.5528,77.9479,78.1165,175561.0
2024-11-08 09:35:00,78.77,79.25,78.76,79.17,73307.0,78.1165,78.5925,78.1065,78.5131,73307.0
2024-11-08 09:40:00,79.2,79.27,78.93,79.0,81239.0,78.5429,78.6123,78.2751,78.3445,81239.0
2024-11-08 09:45:00,78.96,79.27,78.96,79.19,57393.0,78.3049,78.6123,78.3049,78.533,57393.0
2024-11-08 09:50:00,79.2,79.36,79.17,79.22,55414.0,78.5429,78.7016,78.5131,78.5627,55414.0
2024-11-08 09:55:00,79.23,79.34,79.01,79.03,43388.0,78.5726,78.6817,78.3545,78.3743,43388.0
2024-11-08 10:00:00,79.02,79.09,78.59,78.59,73087.0,78.3644,78.4338,77.938,77.938,73087.0
2024-11-08 10:05:00,78.61,78.64,78.32,78.39,54541.0,77.9578,77.9875,77.6702,77.7396,54541.0
2024-11-08 10:10:00,78.37,78.58,78.31,78.36,41913.0,77.7198,77.928,77.6603,77.7099,41913.0
2024-11-08 10:15:00,78.37,78.57,78.32,78.57,27531.0,77.7198,77.9181,77.6702,77.9181,27531.0
2024-11-08 10:20:00,78.55,78.65,78.39,78.45,42863.0,77.8983,77.9975,77.7396,77.7991,42863.0
2024-11-08 10:25:00,78.44,78.6,78.44,78.55,80637.0,77.7892,77.9479,77.7892,77.8983,80637.0
2024-11-08 10:30:00,78.54,78.75,78.53,78.61,44650.0,77.8884,78.0966,77.8784,77.9578,44650.0
2024-11-08 10:35:00,78.61,78.63,78.44,78.58,43860.0,77.9578,77.9776,77.7892,77.928,43860.0
2024-11-08 10:40:00,78.57,78.57,78.36,78.48,37580.0,77.9181,77.9181,77.7099,77.8289,37580.0
2024-11-08 10:45:00,78.51,78.67,78.5,78.66,49388.0,77.8586,78.0173,77.8487,78.0074,49388.0
2024-11-08 10:50:00,78.65,78.7,78.6,78.69,49373.0,77.9975,78.047,77.9479,78.0371,49373.0
2024-11-08 10:55:00,78.68,78.7,78.55,78.64,27104.0,78.0272,78.047,77.8983,77.9875,27104.0
2024-11-08 11:00:00,78.63,78.82,78.58,78.81,45310.0,77.9776,78.166,77.928,78.1561,45310.0
2024-11-08 11:05:00,78.83,78.94,78.82,78.92,34397.0,78.176,78.285,78.166,78.2652,34397.0
2024-11-08 11:10:00,78.92,79.01,78.88,78.97,44710.0,78.2652,78.3545,78.2255,78.3148,44710.0
2024-11-08 11:15:00,78.96,78.96,78.79,78.83,22243.0,78.3049,78.3049,78.1363,78.176,22243.0
2024-11-08 11:20:00,78.83,78.86,78.61,78.66,31716.0,78.176,78.2057,77.9578,78.0074,31716.0
2024-11-08 11:25:00,78.68,78.81,78.55,78.61,52312.0,78.0272,78.1561,77.8983,77.9578,52312.0
2024-11-08 11:30:00,78.61,78.74,78.54,78.57,50165.0,77.9578,78.0867,77.8884,77.9181,50165.0
2024-11-08 11:35:00,78.56,78.56,78.36,78.39,54841.0,77.9082,77.9082,77.7099,77.7396,54841.0
2024-11-08 11:40:00,78.39,78.4,78.26,78.36,30544.0,77.7396,77.7495,77.6107,77.7099,30544.0
2024-11-08 11:45:00,78.36,78.49,78.31,78.45,38943.0,77.7099,77.8388,77.6603,77.7991,38943.0
2024-11-08 11:50:00,78.46,78.64,78.43,78.6,73897.0,77.809,77.9875,77.7793,77.9479,73897.0
2024-11-08 11:55:00,78.6,78.65,78.56,78.61,48019.0,77.9479,77.9975,77.9082,77.9578,48019.0
2024-11-08 12:00:00,78.61,78.65,78.42,78.42,46176.0,77.9578,77.9975,77.7694,77.7694,46176.0
2024-11-08 12:05:00,78.44,78.51,78.36,78.48,25514.0,77.7892,77.8586,77.7099,77.8289,25514.0
2024-11-08 12:10:00,78.45,78.46,78.29,78.3,15566.0,77.7991,77.809,77.6404,77.6504,15566.0
2024-11-08 12:15:00,78.32,78.33,78.23,78.26,24644.0,77.6702,77.6801,77.5809,77.6107,24644.0
2024-11-08 12:20:00,78.27,78.29,78.18,78.2,23265.0,77.6206,77.6404,77.5314,77.5512,23265.0
2024-11-08 12:25:00,78.2,78.26,78.19,78.24,39725.0,77.5512,77.6107,77.5413,77.5909,39725.0
2024-11-08 12:30:00,78.24,78.31,78.23,78.28,16913.0,77.5909,77.6603,77.5809,77.6305,16913.0
2024-11-08 12:35:00,78.27,78.34,78.26,78.28,26627.0,77.6206,77.69,77.6107,77.6305,26627.0
2024-11-08 12:40:00,78.28,78.3,78.22,78.29,14615.0,77.6305,77.6504,77.571,77.6404,14615.0
2024-11-08 12:45:00,78.3,78.3,78.24,78.24,13574.0,77.6504,77.6504,77.5909,77.5909,13574.0
2024-11-08 12:50:00,78.24,78.26,78.12,78.18,74977.0,77.5909,77.6107,77.4719,77.5314,74977.0
2024-11-08 12:55:00,78.16,78.22,78.11,78.13,31686.0,77.5115,77.571,77.4619,77.4818,31686.0
2024-11-08 13:00:00,78.14,78.2,78.11,78.19,19256.0,77.4917,77.5512,77.4619,77.5413,19256.0
2024-11-08 13:05:00,78.18,78.21,78.08,78.09,23926.0,77.5314,77.5611,77.4322,77.4421,23926.0
2024-11-08 13:10:00,78.09,78.14,78.07,78.11,24641.0,77.4421,77.4917,77.4223,77.4619,24641.0
2024-11-08 13:15:00,78.1,78.15,78.09,78.15,20361.0,77.452,77.5016,77.4421,77.5016,20361.0
2024-11-08 13:20:00,78.15,78.22,78.14,78.22,21296.0,77.5016,77.571,77.4917,77.571,21296.0
2024-11-08 13:25:00,78.23,78.26,78.19,78.23,20282.0,77.5809,77.6107,77.5413,77.5809,20282.0
2024-11-08 13:30:00,78.22,78.32,78.2,78.29,25756.0,77.571,77.6702,77.5512,77.6404,25756.0
2024-11-08 13:35:00,78.29,78.37,78.27,78.33,28461.0,77.6404,77.7198,77.6206,77.6801,28461.0
2024-11-08 13:40:00,78.33,78.33,78.2,78.28,14228.0,77.6801,77.6801,77.5512,77.6305,14228.0
2024-11-08 13:45:00,78.27,78.28,78.02,78.09,65354.0,77.6206,77.6305,77.3727,77.4421,65354.0
2024-11-08 13:50:00,78.09,78.12,77.99,78.01,38739.0,77.4421,77.4719,77.3429,77.3628,38739.0
2024-11-08 13:55:00,78.02,78.04,77.95,77.97,41950.0,77.3727,77.3925,77.3033,77.3231,41950.0
2024-11-08 14:00:00,77.94,78.01,77.92,78.0,41732.0,77.2933,77.3628,77.2735,77.3528,41732.0
2024-11-08 14:05:00,78.01,78.1,78.0,78.02,40973.0,77.3628,77.452,77.3528,77.3727,40973.0
2024-11-08 14:10:00,78.03,78.07,77.96,78.01,22819.0,77.3826,77.4223,77.3132,77.3628,22819.0
2024-11-08 14:15:00,78.01,78.05,77.97,77.97,19544.0,77.3628,77.4024,77.3231,77.3231,19544.0
2024-11-08 14:20:00,77.97,78.1,77.92,78.09,31103.0,77.3231,77.452,77.2735,77.4421,31103.0
2024-11-08 14:25:00,78.1,78.21,78.09,78.19,25464.0,77.452,77.5611,77.4421,77.5413,25464.0
2024-11-08 14:30:00,78.17,78.17,78.03,78.05,23931.0,77.5214,77.5214,77.3826,77.4024,23931.0
2024-11-08 14:35:00,78.06,78.06,77.93,77.99,21355.0,77.4123,77.4123,77.2834,77.3429,21355.0
2024-11-08 14:40:00,77.98,78.01,77.88,77.92,30318.0,77.333,77.3628,77.2338,77.2735,30318.0
2024-11-08 14:45:00,77.91,77.92,77.82,77.87,24978.0,77.2636,77.2735,77.1743,77.2239,24978.0
2024-11-08 14:50:00,77.87,77.9,77.64,77.67,69125.0,77.2239,77.2537,76.9958,77.0256,69125.0
2024-11-08 14:55:00,77.68,77.74,77.65,77.68,32619.0,77.0355,77.095,77.0058,77.0355,32619.0
2024-11-08 15:00:00,77.71,77.71,77.52,77.63,33898.0,77.0653,77.0653,76.8768,76.9859,33898.0
2024-11-08 15:05:00,77.63,77.66,77.58,77.6,28520.0,76.9859,77.0157,76.9363,76.9562,28520.0
2024-11-08 15:10:00,77.6,77.65,77.5,77.63,32792.0,76.9562,77.0058,76.857,76.9859,32792.0
2024-11-08 15:15:00,77.64,77.7,77.57,77.61,35578.0,76.9958,77.0553,76.9264,76.9661,35578.0
2024-11-08 15:20:00,77.57,77.6,77.47,77.59,38096.0,76.9264,76.9562,76.8272,76.9462,38096.0
2024-11-08 15:25:00,77.6,77.66,77.6,77.65,40232.0,76.9562,77.0157,76.9562,77.0058,40232.0
2024-11-08 15:30:00,77.66,77.67,77.53,77.62,65852.0,77.0157,77.0256,76.8867,76.976,65852.0
2024-11-08 15:35:00,77.61,77.7,77.57,77.7,84311.0,76.9661,77.0553,76.9264,77.0553,84311.0
2024-11-08 15:40:00,77.7,77.74,77.65,77.72,70647.0,77.0553,77.095,77.0058,77.0752,70647.0
2024-11-08 15:45:00,77.72,77.84,77.7,77.83,53292.0,77.0752,77.1942,77.0553,77.1843,53292.0
2024-11-08 15:50:00,77.82,78.2,77.82,78.19,140532.0,77.1743,77.5512,77.1743,77.5413,140532.0
2024-11-08 15:55:00,78.19,78.23,78.07,78.2,387224.0,77.5413,77.5809,77.4223,77.5512,387224.0
2024-11-11 09:30:00,77.43,77.89,76.88,77.01,326507.0,76.7876,77.2438,76.2421,76.3711,326507.0
2024-11-11 09:35:00,77.0,77.1,76.44,76.47,118984.0,76.3611,76.4603,75.8058,75.8355,118984.0
2024-11-11 09:40:00,76.46,76.75,75.89,76.0,182062.0,75.8256,76.1132,75.2604,75.3694,182062.0
2024-11-11 09:45:00,76.0,76.03,75.43,75.44,148524.0,75.3694,75.3992,74.8042,74.8141,148524.0
2024-11-11 09:50:00,75.45,75.47,75.03,75.15,153273.0,74.824,74.8438,74.4075,74.5265,153273.0
2024-11-11 09:55:00,75.17,75.22,74.84,75.1,208351.0,74.5463,74.5959,74.2191,74.4769,208351.0
2024-11-11 10:00:00,75.13,75.8,75.13,75.71,146403.0,74.5067,75.1711,74.5067,75.0818,146403.0
2024-11-11 10:05:00,75.74,76.1,75.7,76.06,66412.0,75.1116,75.4686,75.0719,75.4289,66412.0
2024-11-11 10:10:00,76.08,76.26,76.0,76.08,75645.0,75.4488,75.6273,75.3694,75.4488,75645.0
2024-11-11 10:15:00,76.06,76.09,75.73,75.74,78518.0,75.4289,75.4587,75.1017,75.1116,78518.0
2024-11-11 10:20:00,75.76,75.95,75.68,75.75,83957.0,75.1314,75.3199,75.0521,75.1215,83957.0
2024-11-11 10:25:00,75.75,76.0,75.72,75.88,59878.0,75.1215,75.3694,75.0918,75.2504,59878.0
2024-11-11 10:30:00,75.88,76.0,75.82,75.94,51215.0,75.2504,75.3694,75.1909,75.3099,51215.0
2024-11-11 10:35:00,75.94,76.19,75.86,76.14,81015.0,75.3099,75.5579,75.2306,75.5083,81015.0
2024-11-11 10:40:00,76.16,76.17,75.84,75.9,55882.0,75.5281,75.538,75.2108,75.2703,55882.0
2024-11-11 10:45:00,75.91,75.95,75.76,75.79,56087.0,75.2802,75.3199,75.1314,75.1612,56087.0
2024-11-11 10:50:00,75.76,75.86,75.66,75.86,68356.0,75.1314,75.2306,75.0323,75.2306,68356.0
2024-11-11 10:55:00,75.86,76.09,75.83,76.05,60937.0,75.2306,75.4587,75.2009,75.419,60937.0
2024-11-11 11:00:00,76.04,76.22,75.99,76.0,60661.0,75.4091,75.5876,75.3595,75.3694,60661.0
2024-11-11 11:05:00,76.01,76.14,75.91,76.01,45876.0,75.3794,75.5083,75.2802,75.3794,45876.0
2024-11-11 11:10:00,76.01,76.21,75.87,76.2,90992.0,75.3794,75.5777,75.2405,75.5678,90992.0
2024-11-11 11:15:00,76.19,76.36,76.13,76.34,47659.0,75.5579,75.7265,75.4984,75.7066,47659.0
2024-11-11 11:20:00,76.34,76.39,76.14,76.14,57695.0,75.7066,75.7562,75.5083,75.5083,57695.0
2024-11-11 11:25:00,76.16,76.21,75.95,76.01,108361.0,75.5281,75.5777,75.3199,75.3794,108361.0
2024-11-11 11:30:00,76.04,76.08,75.86,75.95,165941.0,75.4091,75.4488,75.2306,75.3199,165941.0
2024-11-11 11:35:00,75.97,76.24,75.97,76.2,77041.0,75.3397,75.6074,75.3397,75.5678,77041.0
2024-11-11 11:40:00,76.18,76.24,76.03,76.11,35142.0,75.5479,75.6074,75.3992,75.4785,35142.0
2024-11-11 11:45:00,76.13,76.13,76.06,76.13,28376.0,75.4984,75.4984,75.4289,75.4984,28376.0
2024-11-11 11:50:00,76.12,76.23,76.12,76.21,27161.0,75.4884,75.5975,75.4884,75.5777,27161.0
2024-11-11 11:55:00,76.21,76.32,76.16,76.16,52855.0,75.5777,75.6868,75.5281,75.5281,52855.0
2024-11-11 12:00:00,76.16,76.18,75.96,76.01,35491.0,75.5281,75.5479,75.3298,75.3794,35491.0
2024-11-11 12:05:00,76.01,76.13,76.0,76.04,22094.0,75.3794,75.4984,75.3694,75.4091,22094.0
2024-11-11 12:10:00,76.06,76.07,75.91,76.0,48441.0,75.4289,75.4389,75.2802,75.3694,48441.0
2024-11-11 12:15:00,76.0,76.03,75.78,75.86,75084.0,75.3694,75.3992,75.1513,75.2306,75084.0
2024-11-11 12:20:00,75.88,75.95,75.8,75.91,155856.0,75.2504,75.3199,75.1711,75.2802,155856.0
2024-11-11 12:25:00,75.92,75.92,75.78,75.86,36101.0,75.2901,75.2901,75.1513,75.2306,36101.0
2024-11-11 12:30:00,75.86,75.91,75.81,75.83,131994.0,75.2306,75.2802,75.181,75.2009,131994.0
2024-11-11 12:35:00,75.84,75.87,75.82,75.86,58394.0,75.2108,75.2405,75.1909,75.2306,58394.0
2024-11-11 12:40:00,75.85,75.92,75.72,75.73,65379.0,75.2207,75.2901,75.0918,75.1017,65379.0
2024-11-11 12:45:00,75.73,75.74,75.63,75.64,50403.0,75.1017,75.1116,75.0025,75.0124,50403.0
2024-11-11 12:50:00,75.62,75.62,75.53,75.53,37325.0,74.9926,74.9926,74.9033,74.9033,37325.0
2024-11-11 12:55:00,75.52,75.58,75.49,75.5,46938.0,74.8934,74.9529,74.8637,74.8736,46938.0
2024-11-11 13:00:00,75.5,75.5,75.26,75.31,54522.0,74.8736,74.8736,74.6356,74.6852,54522.0
2024-11-11 13:05:00,75.32,75.33,75.19,75.2,198818.0,74.6951,74.705,74.5662,74.5761,198818.0
2024-11-11 13:10:00,75.2,75.34,75.15,75.34,67001.0,74.5761,74.7149,74.5265,74.7149,67001.0
2024-11-11 13:15:00,75.34,75.4,75.3,75.4,35192.0,74.7149,74.7744,74.6752,74.7744,35192.0
2024-11-11 13:20:00,75.41,75.52,75.33,75.41,122188.0,74.7843,74.8934,74.705,74.7843,122188.0
2024-11-11 13:25:00,75.41,75.6,75.41,75.6,37451.0,74.7843,74.9728,74.7843,74.9728,37451.0
2024-11-11 13:30:00,75.59,75.73,75.59,75.71,25251.0,74.9628,75.1017,74.9628,75.0818,25251.0
2024-11-11 13:35:00,75.69,75.73,75.57,75.58,36961.0,75.062,75.1017,74.943,74.9529,36961.0
2024-11-11 13:40:00,75.59,75.62,75.5,75.56,21835.0,74.9628,74.9926,74.8736,74.9331,21835.0
2024-11-11 13:45:00,75.56,75.59,75.51,75.56,22492.0,74.9331,74.9628,74.8835,74.9331,22492.0
2024-11-11 13:50:00,75.56,75.64,75.48,75.5,22562.0,74.9331,75.0124,74.8538,74.8736,22562.0
2024-11-11 13:55:00,75.5,75.53,75.42,75.44,64548.0,74.8736,74.9033,74.7943,74.8141,64548.0
2024-11-11 14:00:00,75.43,75.46,75.39,75.42,43885.0,74.8042,74.8339,74.7645,74.7943,43885.0
2024-11-11 14:05:00,75.43,75.57,75.42,75.53,32150.0,74.8042,74.943,74.7943,74.9033,32150.0
2024-11-11 14:10:00,75.53,75.57,75.48,75.5,26531.0,74.9033,74.943,74.8538,74.8736,26531.0
2024-11-11 14:15:00,75.5,75.53,75.41,75.42,25387.0,74.8736,74.9033,74.7843,74.7943,25387.0
2024-11-11 14:20:00,75.42,75.44,75.28,75.31,41381.0,74.7943,74.8141,74.6554,74.6852,41381.0
2024-11-11 14:25:00,75.31,75.32,75.21,75.24,35256.0,74.6852,74.6951,74.586,74.6157,35256.0
2024-11-11 14:30:00,75.24,75.34,75.18,75.34,43769.0,74.6157,74.7149,74.5562,74.7149,43769.0
2024-11-11 14:35:00,75.34,75.4,75.32,75.38,39401.0,74.7149,74.7744,74.6951,74.7546,39401.0
2024-11-11 14:40:00,75.39,75.41,75.33,75.4,38199.0,74.7645,74.7843,74.705,74.7744,38199.0
2024-11-11 14:45:00,75.39,75.47,75.38,75.47,45329.0,74.7645,74.8438,74.7546,74.8438,45329.0
2024-11-11 14:50:00,75.47,75.54,75.45,75.53,34167.0,74.8438,74.9133,74.824,74.9033,34167.0
2024-11-11 14:55:00,75.53,75.58,75.51,75.58,36643.0,74.9033,74.9529,74.8835,74.9529,36643.0
2024-11-11 15:00:00,75.58,75.71,75.53,75.7,50937.0,74.9529,75.0818,74.9033,75.0719,50937.0
2024-11-11 15:05:00,75.7,75.85,75.68,75.84,51224.0,75.0719,75.2207,75.0521,75.2108,51224.0
2024-11-11 15:10:00,75.84,75.9,75.79,75.85,57115.0,75.2108,75.2703,75.1612,75.2207,57115.0
2024-11-11 15:15:00,75.85,76.03,75.77,76.02,61560.0,75.2207,75.3992,75.1413,75.3893,61560.0
2024-11-11 15:20:00,76.02,76.1,75.96,76.04,47269.0,75.3893,75.4686,75.3298,75.4091,47269.0
2024-11-11 15:25:00,76.03,76.11,75.98,76.06,77493.0,75.3992,75.4785,75.3496,75.4289,77493.0
2024-11-11 15:30:00,76.05,76.07,75.96,76.06,72020.0,75.419,75.4389,75.3298,75.4289,72020.0
2024-11-11 15:35:00,76.06,76.11,76.0,76.09,67132.0,75.4289,75.4785,75.3694,75.4587,67132.0
2024-11-11 15:40:00,76.09,76.13,75.96,75.98,55278.0,75.4587,75.4984,75.3298,75.3496,55278.0
2024-11-11 15:45:00,75.97,75.99,75.9,75.92,83752.0,75.3397,75.3595,75.2703,75.2901,83752.0
2024-11-11 15:50:00,75.92,76.08,75.89,75.96,184427.0,75.2901,75.4488,75.2604,75.3298,184427.0
2024-11-11 15:55:00,75.95,76.21,75.94,76.17,448060.0,75.3199,75.5777,75.3099,75.538,448060.0
2024-11-12 09:30:00,76.43,76.67,75.55,75.68,436049.0,75.7959,76.0339,74.9232,75.0521,436049.0
2024-11-12 09:35:00,75.66,76.37,75.64,76.03,152950.0,75.0323,75.7364,75.0124,75.3992,152950.0
2024-11-12 09:40:00,76.05,76.05,75.47,75.6,105438.0,75.419,75.419,74.8438,74.9728,105438.0
2024-11-12 09:45:00,75.66,75.86,75.59,75.86,116224.0,75.0323,75.2306,74.9628,75.2306,116224.0
2024-11-12 09:50:00,75.86,76.21,75.84,76.14,73967.0,75.2306,75.5777,75.2108,75.5083,73967.0
2024-11-12 09:55:00,76.12,76.31,76.06,76.22,69088.0,75.4884,75.6769,75.4289,75.5876,69088.0
2024-11-12 10:00:00,76.22,76.3,75.86,75.89,62593.0,75.5876,75.667,75.2306,75.2604,62593.0
2024-11-12 10:05:00,75.89,76.11,75.89,76.01,52733.0,75.2604,75.4785,75.2604,75.3794,52733.0
2024-11-12 10:10:00,76.0,76.16,75.98,76.11,65585.0,75.3694,75.5281,75.3496,75.4785,65585.0
2024-11-12 10:15:00,76.16,76.24,76.0,76.02,31769.0,75.5281,75.6074,75.3694,75.3893,31769.0
2024-11-12 10:20:00,76.03,76.18,75.93,76.07,44862.0,75.3992,75.5479,75.3,75.4389,44862.0
2024-11-12 10:25:00,76.07,76.09,75.94,75.96,45202.0,75.4389,75.4587,75.3099,75.3298,45202.0
2024-11-12 10:30:00,75.96,75.99,75.75,75.82,41197.0,75.3298,75.3595,75.1215,75.1909,41197.0
2024-11-12 10:35:00,75.82,75.91,75.78,75.86,45855.0,75.1909,75.2802,75.1513,75.2306,45855.0
2024-11-12 10:40:00,75.87,75.88,75.65,75.65,20938.0,75.2405,75.2504,75.0223,75.0223,20938.0
2024-11-12 10:45:00,75.63,75.77,75.59,75.7,29640.0,75.0025,75.1413,74.9628,75.0719,29640.0
2024-11-12 10:50:00,75.69,75.73,75.65,75.69,28830.0,75.062,75.1017,75.0223,75.062,28830.0
2024-11-12 10:55:00,75.69,75.72,75.54,75.67,50121.0,75.062,75.0918,74.9133,75.0422,50121.0
2024-11-12 11:00:00,75.67,75.76,75.58,75.64,44252.0,75.0422,75.1314,74.9529,75.0124,44252.0
2024-11-12 11:05:00,75.63,75.66,75.51,75.59,47038.0,75.0025,75.0323,74.8835,74.9628,47038.0
2024-11-12 11:10:00,75.6,75.62,75.48,75.5,62281.0,74.9728,74.9926,74.8538,74.8736,62281.0
2024-11-12 11:15:00,75.51,75.73,75.49,75.73,97378.0,74.8835,75.1017,74.8637,75.1017,97378.0
2024-11-12 11:20:00,75.71,75.74,75.48,75.52,58316.0,75.0818,75.1116,74.8538,74.8934,58316.0
2024-11-12 11:25:00,75.53,75.66,75.53,75.56,107395.0,74.9033,75.0323,74.9033,74.9331,107395.0
2024-11-12 11:30:00,75.56,75.65,75.55,75.55,112537.0,74.9331,75.0223,74.9232,74.9232,112537.0
2024-11-12 11:35:00,75.56,75.58,75.36,75.38,65343.0,74.9331,74.9529,74.7347,74.7546,65343.0
2024-11-12 11:40:00,75.38,75.49,75.38,75.42,133855.0,74.7546,74.8637,74.7546,74.7943,133855.0
2024-11-12 11:45:00,75.42,75.49,75.09,75.1,67522.0,74.7943,74.8637,74.467,74.4769,67522.0
2024-11-12 11:50:00,75.12,75.31,75.1,75.28,46299.0,74.4967,74.6852,74.4769,74.6554,46299.0
2024-11-12 11:55:00,75.27,75.3,74.98,75.01,78691.0,74.6455,74.6752,74.3579,74.3877,78691.0
2024-11-12 12:00:00,75.0,75.12,74.95,75.05,54155.0,74.3777,74.4967,74.3282,74.4273,54155.0
2024-11-12 12:05:00,75.07,75.18,75.01,75.02,63573.0,74.4472,74.5562,74.3877,74.3976,63573.0
2024-11-12 12:10:00,75.02,75.1,74.98,75.02,32217.0,74.3976,74.4769,74.3579,74.3976,32217.0
2024-11-12 12:15:00,75.02,75.1,75.0,75.04,25277.0,74.3976,74.4769,74.3777,74.4174,25277.0
2024-11-12 12:20:00,75.05,75.09,74.96,75.05,85507.0,74.4273,74.467,74.3381,74.4273,85507.0
2024-11-12 12:25:00,75.05,75.23,75.04,75.22,25687.0,74.4273,74.6058,74.4174,74.5959,25687.0
2024-11-12 12:30:00,75.2,75.23,75.05,75.09,86227.0,74.5761,74.6058,74.4273,74.467,86227.0
2024-11-12 12:35:00,75.08,75.15,75.04,75.04,68951.0,74.4571,74.5265,74.4174,74.4174,68951.0
2024-11-12 12:40:00,75.04,75.09,74.92,74.94,24690.0,74.4174,74.467,74.2984,74.3182,24690.0
2024-11-12 12:45:00,74.96,74.97,74.87,74.91,27209.0,74.3381,74.348,74.2488,74.2885,27209.0
2024-11-12 12:50:00,74.92,74.94,74.82,74.89,31204.0,74.2984,74.3182,74.1992,74.2686,31204.0
2024-11-12 12:55:00,74.9,74.92,74.68,74.69,54617.0,74.2786,74.2984,74.0604,74.0703,54617.0
2024-11-12 13:00:00,74.66,74.82,74.66,74.73,47704.0,74.0406,74.1992,74.0406,74.11,47704.0
2024-11-12 13:05:00,74.72,74.97,74.69,74.95,26883.0,74.1001,74.348,74.0703,74.3282,26883.0
2024-11-12 13:10:00,74.96,75.09,74.94,75.08,19286.0,74.3381,74.467,74.3182,74.4571,19286.0
2024-11-12 13:15:00,75.1,75.2,75.02,75.18,24996.0,74.4769,74.5761,74.3976,74.5562,24996.0
2024-11-12 13:20:00,75.18,75.22,75.12,75.21,31080.0,74.5562,74.5959,74.4967,74.586,31080.0
2024-11-12 13:25:00,75.2,75.23,75.16,75.19,30747.0,74.5761,74.6058,74.5364,74.5662,30747.0
2024-11-12 13:30:00,75.17,75.36,75.16,75.22,76619.0,74.5463,74.7347,74.5364,74.5959,76619.0
2024-11-12 13:35:00,75.22,75.32,75.15,75.17,80487.0,74.5959,74.6951,74.5265,74.5463,80487.0
2024-11-12 13:40:00,75.18,75.24,75.14,75.24,43351.0,74.5562,74.6157,74.5166,74.6157,43351.0
2024-11-12 13:45:00,75.23,75.25,75.19,75.21,36309.0,74.6058,74.6257,74.5662,74.586,36309.0
2024-11-12 13:50:00,75.22,75.28,75.21,75.24,37920.0,74.5959,74.6554,74.586,74.6157,37920.0
2024-11-12 13:55:00,75.25,75.29,75.17,75.17,57375.0,74.6257,74.6653,74.5463,74.5463,57375.0
2024-11-12 14:00:00,75.16,75.19,75.11,75.18,26130.0,74.5364,74.5662,74.4868,74.5562,26130.0
2024-11-12 14:05:00,75.18,75.23,75.14,75.19,20955.0,74.5562,74.6058,74.5166,74.5662,20955.0
2024-11-12 14:10:00,75.2,75.25,75.14,75.23,39025.0,74.5761,74.6257,74.5166,74.6058,39025.0
2024-11-12 14:15:00,75.24,75.31,75.22,75.29,35540.0,74.6157,74.6852,74.5959,74.6653,35540.0
2024-11-12 14:20:00,75.3,75.35,75.26,75.32,27566.0,74.6752,74.7248,74.6356,74.6951,27566.0
2024-11-12 14:25:00,75.33,75.35,75.24,75.24,36120.0,74.705,74.7248,74.6157,74.6157,36120.0
2024-11-12 14:30:00,75.25,75.4,75.25,75.4,20242.0,74.6257,74.7744,74.6257,74.7744,20242.0
2024-11-12 14:35:00,75.41,75.5,75.39,75.41,15995.0,74.7843,74.8736,74.7645,74.7843,15995.0
2024-11-12 14:40:00,75.4,75.53,75.4,75.47,28021.0,74.7744,74.9033,74.7744,74.8438,28021.0
2024-11-12 14:45:00,75.48,75.61,75.48,75.58,27285.0,74.8538,74.9827,74.8538,74.9529,27285.0
2024-11-12 14:50:00,75.58,75.6,75.52,75.53,38768.0,74.9529,74.9728,74.8934,74.9033,38768.0
2024-11-12 14:55:00,75.52,75.54,75.44,75.45,45154.0,74.8934,74.9133,74.8141,74.824,45154.0
2024-11-12 15:00:00,75.45,75.58,75.45,75.58,62952.0,74.824,74.9529,74.824,74.9529,62952.0
2024-11-12 15:05:00,75.57,75.6,75.43,75.44,42708.0,74.943,74.9728,74.8042,74.8141,42708.0
2024-11-12 15:10:00,75.44,75.49,75.4,75.4,30674.0,74.8141,74.8637,74.7744,74.7744,30674.0
2024-11-12 15:15:00,75.42,75.51,75.41,75.51,44469.0,74.7943,74.8835,74.7843,74.8835,44469.0
2024-11-12 15:20:00,75.51,75.74,75.5,75.73,28044.0,74.8835,75.1116,74.8736,75.1017,28044.0
2024-11-12 15:25:00,75.73,75.8,75.68,75.69,53899.0,75.1017,75.1711,75.0521,75.062,53899.0
2024-11-12 15:30:00,75.69,75.79,75.65,75.71,54834.0,75.062,75.1612,75.0223,75.0818,54834.0
2024-11-12 15:35:00,75.72,75.74,75.64,75.7,73418.0,75.0918,75.1116,75.0124,75.0719,73418.0
2024-11-12 15:40:00,75.7,75.73,75.65,75.7,106428.0,75.0719,75.1017,75.0223,75.0719,106428.0
2024-11-12 15:45:00,75.7,75.71,75.61,75.7,91675.0,75.0719,75.0818,74.9827,75.0719,91675.0
2024-11-12 15:50:00,75.7,75.7,75.53,75.66,121966.0,75.0719,75.0719,74.9033,75.0323,121966.0
2024-11-12 15:55:00,75.65,75.76,75.57,75.7,283938.0,75.0223,75.1314,74.943,75.0719,283938.0
2024-11-13 09:30:00,74.52,75.07,74.25,74.82,213606.0,73.9017,74.4472,73.634,74.1992,213606.0
2024-11-13 09:35:00,74.78,75.02,74.54,74.62,58828.0,74.1596,74.3976,73.9216,74.0009,58828.0
2024-11-13 09:40:00,74.64,74.8,74.26,74.54,141891.0,74.0207,74.1794,73.6439,73.9216,141891.0
2024-11-13 09:45:00,74.57,74.57,74.27,74.4,83308.0,73.9513,73.9513,73.6538,73.7827,83308.0
2024-11-13 09:50:00,74.4,74.59,74.24,74.4,57099.0,73.7827,73.9711,73.624,73.7827,57099.0
2024-11-13 09:55:00,74.41,74.41,74.22,74.34,70964.0,73.7926,73.7926,73.6042,73.7232,70964.0
2024-11-13 10:00:00,74.34,74.34,74.14,74.17,65629.0,73.7232,73.7232,73.5249,73.5546,65629.0
2024-11-13 10:05:00,74.17,74.22,73.88,73.97,130660.0,73.5546,73.6042,73.267,73.3563,130660.0
2024-11-13 10:10:00,73.98,74.17,73.98,74.03,51074.0,73.3662,73.5546,73.3662,73.4158,51074.0
2024-11-13 10:15:00,74.03,74.1,73.9,73.94,53448.0,73.4158,73.4852,73.2869,73.3265,53448.0
2024-11-13 10:20:00,73.95,74.0,73.8,73.94,40196.0,73.3364,73.386,73.1877,73.3265,40196.0
2024-11-13 10:25:00,73.92,73.93,73.77,73.77,44303.0,73.3067,73.3166,73.1579,73.1579,44303.0
2024-11-13 10:30:00,73.78,73.94,73.68,73.88,68208.0,73.1679,73.3265,73.0687,73.267,68208.0
2024-11-13 10:35:00,73.88,73.95,73.75,73.76,67185.0,73.267,73.3364,73.1381,73.148,67185.0
2024-11-13 10:40:00,73.75,73.76,73.62,73.74,62616.0,73.1381,73.148,73.0092,73.1282,62616.0
2024-11-13 10:45:00,73.74,73.88,73.7,73.87,49632.0,73.1282,73.267,73.0885,73.2571,49632.0
2024-11-13 10:50:00,73.86,74.01,73.85,73.93,70902.0,73.2472,73.396,73.2373,73.3166,70902.0
2024-11-13 10:55:00,73.96,74.15,73.92,74.06,118331.0,73.3464,73.5348,73.3067,73.4455,118331.0
2024-11-13 11:00:00,74.06,74.07,73.85,73.91,77903.0,73.4455,73.4555,73.2373,73.2968,77903.0
2024-11-13 11:05:00,73.89,73.93,73.77,73.89,143726.0,73.2769,73.3166,73.1579,73.2769,143726.0
2024-11-13 11:10:00,73.86,73.89,73.63,73.7,82158.0,73.2472,73.2769,73.0191,73.0885,82158.0
2024-11-13 11:15:00,73.7,73.81,73.58,73.68,46878.0,73.0885,73.1976,72.9695,73.0687,46878.0
2024-11-13 11:20:00,73.69,73.76,73.6,73.74,38725.0,73.0786,73.148,72.9894,73.1282,38725.0
2024-11-13 11:25:00,73.74,73.99,73.74,73.94,62007.0,73.1282,73.3761,73.1282,73.3265,62007.0
2024-11-13 11:30:00,73.92,74.02,73.91,74.0,55836.0,73.3067,73.4059,73.2968,73.386,55836.0
2024-11-13 11:35:00,73.99,74.03,73.93,73.97,29669.0,73.3761,73.4158,73.3166,73.3563,29669.0
2024-11-13 11:40:00,73.98,73.99,73.71,73.72,36439.0,73.3662,73.3761,73.0984,73.1084,36439.0
2024-11-13 11:45:00,73.73,73.92,73.71,73.92,54906.0,73.1183,73.3067,73.0984,73.3067,54906.0
2024-11-13 11:50:00,73.9,73.98,73.82,73.98,52156.0,73.2869,73.3662,73.2075,73.3662,52156.0
2024-11-13 11:55:00,73.97,74.05,73.89,73.9,44202.0,73.3563,73.4356,73.2769,73.2869,44202.0
2024-11-13 12:00:00,73.89,73.94,73.77,73.82,36246.0,73.2769,73.3265,73.1579,73.2075,36246.0
2024-11-13 12:05:00,73.82,73.92,73.79,73.86,38651.0,73.2075,73.3067,73.1778,73.2472,38651.0
2024-11-13 12:10:00,73.87,73.97,73.85,73.87,43578.0,73.2571,73.3563,73.2373,73.2571,43578.0
2024-11-13 12:15:00,73.87,73.99,73.8,73.86,44718.0,73.2571,73.3761,73.1877,73.2472,44718.0
2024-11-13 12:20:00,73.86,73.89,73.7,73.73,53246.0,73.2472,73.2769,73.0885,73.1183,53246.0
2024-11-13 12:25:00,73.73,73.82,73.72,73.81,37750.0,73.1183,73.2075,73.1084,73.1976,37750.0
2024-11-13 12:30:00,73.83,73.83,73.63,73.67,34856.0,73.2174,73.2174,73.0191,73.0588,34856.0
2024-11-13 12:35:00,73.67,73.68,73.59,73.64,44023.0,73.0588,73.0687,72.9794,73.029,44023.0
2024-11-13 12:40:00,73.64,73.67,73.55,73.59,36599.0,73.029,73.0588,72.9398,72.9794,36599.0
2024-11-13 12:45:00,73.61,73.69,73.59,73.61,38418.0,72.9993,73.0786,72.9794,72.9993,38418.0
2024-11-13 12:50:00,73.64,73.65,73.55,73.56,46725.0,73.029,73.0389,72.9398,72.9497,46725.0
2024-11-13 12:55:00,73.58,73.64,73.51,73.64,74919.0,72.9695,73.029,72.9001,73.029,74919.0
2024-11-13 13:00:00,73.65,73.77,73.64,73.67,32895.0,73.0389,73.1579,73.029,73.0588,32895.0
2024-11-13 13:05:00,73.66,73.87,73.65,73.83,42997.0,73.0489,73.2571,73.0389,73.2174,42997.0
2024-11-13 13:10:00,73.84,73.91,73.81,73.9,44165.0,73.2274,73.2968,73.1976,73.2869,44165.0
2024-11-13 13:15:00,73.88,73.93,73.81,73.91,44156.0,73.267,73.3166,73.1976,73.2968,44156.0
2024-11-13 13:20:00,73.94,73.96,73.83,73.96,46978.0,73.3265,73.3464,73.2174,73.3464,46978.0
2024-11-13 13:25:00,73.97,73.98,73.85,73.89,25732.0,73.3563,73.3662,73.2373,73.2769,25732.0
2024-11-13 13:30:00,73.85,74.01,73.81,73.96,86372.0,73.2373,73.396,73.1976,73.3464,86372.0
2024-11-13 13:35:00,73.97,73.99,73.89,73.9,25522.0,73.3563,73.3761,73.2769,73.2869,25522.0
2024-11-13 13:40:00,73.9,73.94,73.85,73.94,31024.0,73.2869,73.3265,73.2373,73.3265,31024.0
2024-11-13 13:45:00,73.94,74.08,73.92,74.03,57738.0,73.3265,73.4654,73.3067,73.4158,57738.0
2024-11-13 13:50:00,74.03,74.05,73.98,74.04,42535.0,73.4158,73.4356,73.3662,73.4257,42535.0
2024-11-13 13:55:00,74.04,74.17,74.04,74.1,30007.0,73.4257,73.5546,73.4257,73.4852,30007.0
2024-11-13 14:00:00,74.1,74.13,74.03,74.05,25459.0,73.4852,73.515,73.4158,73.4356,25459.0
2024-11-13 14:05:00,74.06,74.07,73.93,73.93,24949.0,73.4455,73.4555,73.3166,73.3166,24949.0
2024-11-13 14:10:00,73.92,74.02,73.88,74.01,44436.0,73.3067,73.4059,73.267,73.396,44436.0
2024-11-13 14:15:00,74.0,74.1,73.99,74.03,46323.0,73.386,73.4852,73.3761,73.4158,46323.0
2024-11-13 14:20:00,74.02,74.14,73.97,74.12,44181.0,73.4059,73.5249,73.3563,73.505,44181.0
2024-11-13 14:25:00,74.12,74.16,74.05,74.09,27216.0,73.505,73.5447,73.4356,73.4753,27216.0
2024-11-13 14:30:00,74.09,74.1,73.97,74.0,39603.0,73.4753,73.4852,73.3563,73.386,39603.0
2024-11-13 14:35:00,74.0,74.0,73.9,73.91,28555.0,73.386,73.386,73.2869,73.2968,28555.0
2024-11-13 14:40:00,73.88,73.93,73.83,73.84,31102.0,73.267,73.3166,73.2174,73.2274,31102.0
2024-11-13 14:45:00,73.83,73.87,73.8,73.8,33097.0,73.2174,73.2571,73.1877,73.1877,33097.0
2024-11-13 14:50:00,73.8,74.03,73.76,74.03,36422.0,73.1877,73.4158,73.148,73.4158,36422.0
2024-11-13 14:55:00,74.03,74.03,73.92,73.96,27708.0,73.4158,73.4158,73.3067,73.3464,27708.0
2024-11-13 15:00:00,73.94,74.05,73.83,73.83,86736.0,73.3265,73.4356,73.2174,73.2174,86736.0
2024-11-13 15:05:00,73.83,73.94,73.78,73.94,34244.0,73.2174,73.3265,73.1679,73.3265,34244.0
2024-11-13 15:10:00,73.95,73.99,73.86,73.95,36703.0,73.3364,73.3761,73.2472,73.3364,36703.0
2024-11-13 15:15:00,73.94,74.01,73.92,73.99,43492.0,73.3265,73.396,73.3067,73.3761,43492.0
2024-11-13 15:20:00,73.98,74.03,73.89,73.92,27949.0,73.3662,73.4158,73.2769,73.3067,27949.0
2024-11-13 15:25:00,73.92,73.95,73.87,73.87,53955.0,73.3067,73.3364,73.2571,73.2571,53955.0
2024-11-13 15:30:00,73.86,73.97,73.76,73.95,57913.0,73.2472,73.3563,73.148,73.3364,57913.0
2024-11-13 15:35:00,73.95,74.08,73.94,73.98,69565.0,73.3364,73.4654,73.3265,73.3662,69565.0
2024-11-13 15:40:00,73.98,74.06,73.88,73.92,55882.0,73.3662,73.4455,73.267,73.3067,55882.0
2024-11-13 15:45:00,73.93,73.98,73.87,73.9,57462.0,73.3166,73.3662,73.2571,73.2869,57462.0
2024-11-13 15:50:00,73.91,73.91,73.65,73.74,223779.0,73.2968,73.2968,73.0389,73.1282,223779.0
2024-11-13 15:55:00,73.74,73.95,73.64,73.89,505609.0,73.1282,73.3364,73.029,73.2769,505609.0
2024-11-14 09:30:00,75.52,75.6,75.13,75.41,322755.0,74.8934,74.9728,74.5067,74.7843,322755.0
2024-11-14 09:35:00,75.42,75.64,75.05,75.06,192544.0,74.7943,75.0124,74.4273,74.4372,192544.0
2024-11-14 09:40:00,75.03,75.09,74.67,74.88,111459.0,74.4075,74.467,74.0505,74.2587,111459.0
2024-11-14 09:45:00,74.88,75.09,74.79,74.95,108938.0,74.2587,74.467,74.1695,74.3282,108938.0
2024-11-14 09:50:00,74.97,75.21,74.92,75.02,69124.0,74.348,74.586,74.2984,74.3976,69124.0
2024-11-14 09:55:00,75.06,75.13,74.92,75.03,46570.0,74.4372,74.5067,74.2984,74.4075,46570.0
2024-11-14 10:00:00,75.03,75.3,74.92,75.27,66683.0,74.4075,74.6752,74.2984,74.6455,66683.0
2024-11-14 10:05:00,75.29,75.46,75.17,75.22,134380.0,74.6653,74.8339,74.5463,74.5959,134380.0
2024-11-14 10:10:00,75.23,75.45,75.22,75.37,71793.0,74.6058,74.824,74.5959,74.7447,71793.0
2024-11-14 10:15:00,75.37,75.38,75.19,75.22,45032.0,74.7447,74.7546,74.5662,74.5959,45032.0
2024-11-14 10:20:00,75.23,75.39,75.2,75.25,49682.0,74.6058,74.7645,74.5761,74.6257,49682.0
2024-11-14 10:25:00,75.27,75.5,75.27,75.42,56072.0,74.6455,74.8736,74.6455,74.7943,56072.0
2024-11-14 10:30:00,75.41,75.5,75.27,75.45,43191.0,74.7843,74.8736,74.6455,74.824,43191.0
2024-11-14 10:35:00,75.45,75.5,75.34,75.5,37904.0,74.824,74.8736,74.7149,74.8736,37904.0
2024-11-14 10:40:00,75.48,75.5,75.33,75.45,50143.0,74.8538,74.8736,74.705,74.824,50143.0
2024-11-14 10:45:00,75.45,75.51,75.4,75.41,41355.0,74.824,74.8835,74.7744,74.7843,41355.0
2024-11-14 10:50:00,75.41,75.41,75.28,75.32,26558.0,74.7843,74.7843,74.6554,74.6951,26558.0
2024-11-14 10:55:00,75.34,75.35,75.19,75.24,38253.0,74.7149,74.7248,74.5662,74.6157,38253.0
2024-11-14 11:00:00,75.23,75.33,75.22,75.27,40164.0,74.6058,74.705,74.5959,74.6455,40164.0
2024-11-14 11:05:00,75.27,75.38,75.26,75.34,35379.0,74.6455,74.7546,74.6356,74.7149,35379.0
2024-11-14 11:10:00,75.34,75.37,75.26,75.33,43989.0,74.7149,74.7447,74.6356,74.705,43989.0
2024-11-14 11:15:00,75.31,75.45,75.3,75.33,31999.0,74.6852,74.824,74.6752,74.705,31999.0
2024-11-14 11:20:00,75.33,75.41,75.3,75.32,44393.0,74.705,74.7843,74.6752,74.6951,44393.0
2024-11-14 11:25:00,75.31,75.35,75.22,75.26,59379.0,74.6852,74.7248,74.5959,74.6356,59379.0
2024-11-14 11:30:00,75.25,75.27,75.18,75.2,28635.0,74.6257,74.6455,74.5562,74.5761,28635.0
2024-11-14 11:35:00,75.2,75.25,75.14,75.21,24447.0,74.5761,74.6257,74.5166,74.586,24447.0
2024-11-14 11:40:00,75.2,75.28,75.11,75.13,34820.0,74.5761,74.6554,74.4868,74.5067,34820.0
2024-11-14 11:45:00,75.12,75.25,75.12,75.21,51740.0,74.4967,74.6257,74.4967,74.586,51740.0
2024-11-14 11:50:00,75.21,75.27,75.06,75.06,42418.0,74.586,74.6455,74.4372,74.4372,42418.0
2024-11-14 11:55:00,75.07,75.09,74.94,74.96,37305.0,74.4472,74.467,74.3182,74.3381,37305.0
2024-11-14 12:00:00,74.95,74.98,74.9,74.94,19538.0,74.3282,74.3579,74.2786,74.3182,19538.0
2024-11-14 12:05:00,74.93,75.0,74.9,74.98,26858.0,74.3083,74.3777,74.2786,74.3579,26858.0
2024-11-14 12:10:00,74.98,75.07,74.96,74.96,14959.0,74.3579,74.4472,74.3381,74.3381,14959.0
2024-11-14 12:15:00,74.95,74.96,74.75,74.78,36822.0,74.3282,74.3381,74.1298,74.1596,36822.0
2024-11-14 12:20:00,74.78,74.79,74.6,74.65,41028.0,74.1596,74.1695,73.9811,74.0306,41028.0
2024-11-14 12:25:00,74.64,74.66,74.53,74.64,28246.0,74.0207,74.0406,73.9116,74.0207,28246.0
2024-11-14 12:30:00,74.65,74.65,74.49,74.63,35758.0,74.0306,74.0306,73.872,74.0108,35758.0
2024-11-14 12:35:00,74.66,75.06,74.65,75.01,38212.0,74.0406,74.4372,74.0306,74.3877,38212.0
2024-11-14 12:40:00,75.0,75.08,74.88,75.01,49651.0,74.3777,74.4571,74.2587,74.3877,49651.0
2024-11-14 12:45:00,75.02,75.08,74.9,74.97,31879.0,74.3976,74.4571,74.2786,74.348,31879.0
2024-11-14 12:50:00,74.93,75.28,74.93,75.21,29261.0,74.3083,74.6554,74.3083,74.586,29261.0
2024-11-14 12:55:00,75.2,75.25,75.0,75.0,42176.0,74.5761,74.6257,74.3777,74.3777,42176.0
2024-11-14 13:00:00,75.0,75.1,74.96,75.08,34607.0,74.3777,74.4769,74.3381,74.4571,34607.0
2024-11-14 13:05:00,75.07,75.11,75.03,75.09,28652.0,74.4472,74.4868,74.4075,74.467,28652.0
2024-11-14 13:10:00,75.09,75.13,74.99,74.99,54309.0,74.467,74.5067,74.3678,74.3678,54309.0
2024-11-14 13:15:00,75.0,75.01,74.91,74.97,21413.0,74.3777,74.3877,74.2885,74.348,21413.0
2024-11-14 13:20:00,75.0,75.05,74.96,75.01,77970.0,74.3777,74.4273,74.3381,74.3877,77970.0
2024-11-14 13:25:00,75.01,75.07,74.95,74.98,33823.0,74.3877,74.4472,74.3282,74.3579,33823.0
2024-11-14 13:30:00,74.98,74.99,74.87,74.92,33049.0,74.3579,74.3678,74.2488,74.2984,33049.0
2024-11-14 13:35:00,74.91,74.98,74.88,74.94,31319.0,74.2885,74.3579,74.2587,74.3182,31319.0
2024-11-14 13:40:00,74.95,75.01,74.94,75.0,109815.0,74.3282,74.3877,74.3182,74.3777,109815.0
2024-11-14 13:45:00,74.98,75.0,74.92,75.0,51900.0,74.3579,74.3777,74.2984,74.3777,51900.0
2024-11-14 13:50:00,75.01,75.04,74.91,74.91,27832.0,74.3877,74.4174,74.2885,74.2885,27832.0
2024-11-14 13:55:00,74.91,74.91,74.69,74.85,136571.0,74.2885,74.2885,74.0703,74.229,136571.0
2024-11-14 14:00:00,74.87,75.14,74.86,75.12,50756.0,74.2488,74.5166,74.2389,74.4967,50756.0
2024-11-14 14:05:00,75.11,75.15,75.01,75.07,62482.0,74.4868,74.5265,74.3877,74.4472,62482.0
2024-11-14 14:10:00,75.06,75.27,75.05,75.16,52490.0,74.4372,74.6455,74.4273,74.5364,52490.0
2024-11-14 14:15:00,75.15,75.28,75.11,75.26,168767.0,74.5265,74.6554,74.4868,74.6356,168767.0
2024-11-14 14:20:00,75.28,75.28,75.16,75.23,81990.0,74.6554,74.6554,74.5364,74.6058,81990.0
2024-11-14 14:25:00,75.22,75.24,75.16,75.2,43787.0,74.5959,74.6157,74.5364,74.5761,43787.0
2024-11-14 14:30:00,75.21,75.23,75.13,75.18,36389.0,74.586,74.6058,74.5067,74.5562,36389.0
2024-11-14 14:35:00,75.17,75.2,75.14,75.18,32311.0,74.5463,74.5761,74.5166,74.5562,32311.0
2024-11-14 14:40:00,75.18,75.21,75.14,75.19,26867.0,74.5562,74.586,74.5166,74.5662,26867.0
2024-11-14 14:45:00,75.2,75.21,75.08,75.09,28198.0,74.5761,74.586,74.4571,74.467,28198.0
2024-11-14 14:50:00,75.09,75.2,75.08,75.12,96278.0,74.467,74.5761,74.4571,74.4967,96278.0
2024-11-14 14:55:00,75.11,75.11,75.01,75.04,35479.0,74.4868,74.4868,74.3877,74.4174,35479.0
2024-11-14 15:00:00,75.03,75.05,74.73,74.82,46313.0,74.4075,74.4273,74.11,74.1992,46313.0
2024-11-14 15:05:00,74.82,74.84,74.57,74.58,53069.0,74.1992,74.2191,73.9513,73.9612,53069.0
2024-11-14 15:10:00,74.58,74.71,74.56,74.61,54884.0,73.9612,74.0901,73.9414,73.991,54884.0
2024-11-14 15:15:00,74.62,74.83,74.59,74.78,58007.0,74.0009,74.2091,73.9711,74.1596,58007.0
2024-11-14 15:20:00,74.79,74.81,74.65,74.76,58487.0,74.1695,74.1893,74.0306,74.1397,58487.0
2024-11-14 15:25:00,74.78,74.83,74.72,74.77,58471.0,74.1596,74.2091,74.1001,74.1496,58471.0
2024-11-14 15:30:00,74.77,74.8,74.6,74.71,54384.0,74.1496,74.1794,73.9811,74.0901,54384.0
2024-11-14 15:35:00,74.72,74.82,74.65,74.8,68793.0,74.1001,74.1992,74.0306,74.1794,68793.0
2024-11-14 15:40:00,74.81,74.88,74.68,74.76,102688.0,74.1893,74.2587,74.0604,74.1397,102688.0
2024-11-14 15:45:00,74.78,74.94,74.77,74.83,79529.0,74.1596,74.3182,74.1496,74.2091,79529.0
2024-11-14 15:50:00,74.84,75.0,74.74,74.9,134162.0,74.2191,74.3777,74.1199,74.2786,134162.0
2024-11-14 15:55:00,74.91,74.91,74.68,74.82,437235.0,74.2885,74.2885,74.0604,74.1992,437235.0
2024-11-15 09:30:00,71.54,71.98,71.2,71.41,809541.0,70.9464,71.3828,70.6093,70.8175,809541.0
2024-11-15 09:35:00,71.45,72.0,71.34,71.97,161443.0,70.8572,71.4026,70.7481,71.3729,161443.0
2024-11-15 09:40:00,71.97,72.48,71.94,72.3,176325.0,71.3729,71.8786,71.3431,71.7001,176325.0
2024-11-15 09:45:00,72.31,72.48,71.97,72.42,265450.0,71.7101,71.8786,71.3729,71.8191,265450.0
2024-11-15 09:50:00,72.42,72.71,72.29,72.55,74016.0,71.8191,72.1067,71.6902,71.9481,74016.0
2024-11-15 09:55:00,72.56,72.65,72.24,72.42,105813.0,71.958,72.0472,71.6406,71.8191,105813.0
2024-11-15 10:00:00,72.43,72.62,72.28,72.44,55940.0,71.8291,72.0175,71.6803,71.839,55940.0
2024-11-15 10:05:00,72.41,72.66,72.37,72.4,46900.0,71.8092,72.0572,71.7696,71.7993,46900.0
2024-11-15 10:10:00,72.39,72.57,72.21,72.36,92618.0,71.7894,71.9679,71.6109,71.7596,92618.0
2024-11-15 10:15:00,72.33,72.54,72.1,72.14,62918.0,71.7299,71.9381,71.5018,71.5415,62918.0
2024-11-15 10:20:00,72.16,72.28,71.99,72.18,106902.0,71.5613,71.6803,71.3927,71.5811,106902.0
2024-11-15 10:25:00,72.23,72.34,72.07,72.1,60320.0,71.6307,71.7398,71.472,71.5018,60320.0
2024-11-15 10:30:00,72.1,72.16,71.97,72.0,49795.0,71.5018,71.5613,71.3729,71.4026,49795.0
2024-11-15 10:35:00,72.0,72.02,71.77,71.78,60326.0,71.4026,71.4225,71.1745,71.1845,60326.0
2024-11-15 10:40:00,71.79,71.88,71.47,71.5,133453.0,71.1944,71.2836,70.877,70.9068,133453.0
2024-11-15 10:45:00,71.5,71.62,71.41,71.52,89559.0,70.9068,71.0258,70.8175,70.9266,89559.0
2024-11-15 10:50:00,71.53,71.75,71.43,71.48,75457.0,70.9365,71.1547,70.8374,70.8869,75457.0
2024-11-15 10:55:00,71.49,71.53,71.38,71.48,93329.0,70.8969,70.9365,70.7878,70.8869,93329.0
2024-11-15 11:00:00,71.47,71.51,71.25,71.27,73405.0,70.877,70.9167,70.6588,70.6787,73405.0
2024-11-15 11:05:00,71.27,71.32,71.18,71.25,60569.0,70.6787,70.7283,70.5894,70.6588,60569.0
2024-11-15 11:10:00,71.25,71.32,71.14,71.24,50842.0,70.6588,70.7283,70.5498,70.6489,50842.0
2024-11-15 11:15:00,71.24,71.58,71.21,71.49,87446.0,70.6489,70.9861,70.6192,70.8969,87446.0
2024-11-15 11:20:00,71.49,71.49,71.32,71.32,48457.0,70.8969,70.8969,70.7283,70.7283,48457.0
2024-11-15 11:25:00,71.33,71.36,71.23,71.34,50892.0,70.7382,70.7679,70.639,70.7481,50892.0
2024-11-15 11:30:00,71.34,71.42,71.27,71.29,55387.0,70.7481,70.8274,70.6787,70.6985,55387.0
2024-11-15 11:35:00,71.28,71.29,71.08,71.08,52224.0,70.6886,70.6985,70.4903,70.4903,52224.0
2024-11-15 11:40:00,71.08,71.12,70.97,71.02,105111.0,70.4903,70.5299,70.3812,70.4308,105111.0
2024-11-15 11:45:00,71.02,71.17,71.0,71.01,83443.0,70.4308,70.5795,70.4109,70.4208,83443.0
2024-11-15 11:50:00,71.02,71.04,70.92,70.96,52590.0,70.4308,70.4506,70.3316,70.3713,52590.0
2024-11-15 11:55:00,70.94,70.95,70.72,70.84,82497.0,70.3514,70.3613,70.1332,70.2523,82497.0
2024-11-15 12:00:00,70.84,70.95,70.78,70.84,48970.0,70.2523,70.3613,70.1927,70.2523,48970.0
2024-11-15 12:05:00,70.86,71.01,70.75,71.01,76360.0,70.2721,70.4208,70.163,70.4208,76360.0
2024-11-15 12:10:00,71.03,71.09,70.91,70.99,45534.0,70.4407,70.5002,70.3217,70.401,45534.0
2024-11-15 12:15:00,70.99,71.02,70.81,70.83,50899.0,70.401,70.4308,70.2225,70.2423,50899.0
2024-11-15 12:20:00,70.83,70.87,70.65,70.71,61449.0,70.2423,70.282,70.0638,70.1233,61449.0
2024-11-15 12:25:00,70.7,70.92,70.68,70.92,50126.0,70.1134,70.3316,70.0936,70.3316,50126.0
2024-11-15 12:30:00,70.91,71.09,70.9,71.02,51762.0,70.3217,70.5002,70.3118,70.4308,51762.0
2024-11-15 12:35:00,71.02,71.06,70.93,71.05,38264.0,70.4308,70.4704,70.3415,70.4605,38264.0
2024-11-15 12:40:00,71.05,71.1,70.94,70.99,34837.0,70.4605,70.5101,70.3514,70.401,34837.0
2024-11-15 12:45:00,70.99,71.1,70.95,71.01,25803.0,70.401,70.5101,70.3613,70.4208,25803.0
2024-11-15 12:50:00,71.01,71.01,70.76,70.8,45697.0,70.4208,70.4208,70.1729,70.2126,45697.0
2024-11-15 12:55:00,70.8,70.83,70.68,70.73,84463.0,70.2126,70.2423,70.0936,70.1432,84463.0
2024-11-15 13:00:00,70.72,70.76,70.62,70.68,337451.0,70.1332,70.1729,70.0341,70.0936,337451.0
2024-11-15 13:05:00,70.7,70.76,70.63,70.75,60240.0,70.1134,70.1729,70.044,70.163,60240.0
2024-11-15 13:10:00,70.74,70.75,70.53,70.57,85189.0,70.1531,70.163,69.9448,69.9845,85189.0
2024-11-15 13:15:00,70.58,70.66,70.49,70.63,46594.0,69.9944,70.0737,69.9052,70.044,46594.0
2024-11-15 13:20:00,70.63,70.68,70.55,70.58,62367.0,70.044,70.0936,69.9647,69.9944,62367.0
2024-11-15 13:25:00,70.57,70.63,70.51,70.56,43311.0,69.9845,70.044,69.925,69.9746,43311.0
2024-11-15 13:30:00,70.53,70.67,70.52,70.64,45624.0,69.9448,70.0837,69.9349,70.0539,45624.0
2024-11-15 13:35:00,70.62,70.75,70.55,70.72,40319.0,70.0341,70.163,69.9647,70.1332,40319.0
2024-11-15 13:40:00,70.72,70.81,70.63,70.7,84356.0,70.1332,70.2225,70.044,70.1134,84356.0
2024-11-15 13:45:00,70.71,70.76,70.54,70.58,39214.0,70.1233,70.1729,69.9547,69.9944,39214.0
2024-11-15 13:50:00,70.62,70.63,70.48,70.52,38698.0,70.0341,70.044,69.8952,69.9349,38698.0
2024-11-15 13:55:00,70.52,70.53,70.38,70.47,40493.0,69.9349,69.9448,69.7961,69.8853,40493.0
2024-11-15 14:00:00,70.47,70.49,70.38,70.49,61500.0,69.8853,69.9052,69.7961,69.9052,61500.0
2024-11-15 14:05:00,70.49,70.59,70.47,70.5,45173.0,69.9052,70.0043,69.8853,69.9151,45173.0
2024-11-15 14:10:00,70.5,70.5,70.34,70.4,36008.0,69.9151,69.9151,69.7564,69.8159,36008.0
2024-11-15 14:15:00,70.38,70.42,70.31,70.35,50670.0,69.7961,69.8357,69.7266,69.7663,50670.0
2024-11-15 14:20:00,70.36,70.36,70.26,70.31,54521.0,69.7762,69.7762,69.6771,69.7266,54521.0
2024-11-15 14:25:00,70.3,70.49,70.25,70.47,47860.0,69.7167,69.9052,69.6671,69.8853,47860.0
2024-11-15 14:30:00,70.47,70.5,70.42,70.45,46479.0,69.8853,69.9151,69.8357,69.8655,46479.0
2024-11-15 14:35:00,70.45,70.51,70.4,70.47,51137.0,69.8655,69.925,69.8159,69.8853,51137.0
2024-11-15 14:40:00,70.46,70.73,70.42,70.69,63980.0,69.8754,70.1432,69.8357,70.1035,63980.0
2024-11-15 14:45:00,70.68,70.68,70.58,70.62,41263.0,70.0936,70.0936,69.9944,70.0341,41263.0
2024-11-15 14:50:00,70.62,70.63,70.53,70.59,61086.0,70.0341,70.044,69.9448,70.0043,61086.0
2024-11-15 14:55:00,70.6,70.64,70.39,70.39,43915.0,70.0142,70.0539,69.806,69.806,43915.0
2024-11-15 15:00:00,70.39,70.44,70.31,70.42,51384.0,69.806,69.8556,69.7266,69.8357,51384.0
2024-11-15 15:05:00,70.42,70.44,70.19,70.21,55507.0,69.8357,69.8556,69.6076,69.6275,55507.0
2024-11-15 15:10:00,70.21,70.29,70.18,70.23,112626.0,69.6275,69.7068,69.5977,69.6473,112626.0
2024-11-15 15:15:00,70.23,70.47,70.23,70.42,139520.0,69.6473,69.8853,69.6473,69.8357,139520.0
2024-11-15 15:20:00,70.43,70.45,70.3,70.31,65663.0,69.8457,69.8655,69.7167,69.7266,65663.0
2024-11-15 15:25:00,70.31,70.48,70.3,70.45,176352.0,69.7266,69.8952,69.7167,69.8655,176352.0
2024-11-15 15:30:00,70.44,70.53,70.36,70.4,93101.0,69.8556,69.9448,69.7762,69.8159,93101.0
2024-11-15 15:35:00,70.4,70.42,70.18,70.18,155720.0,69.8159,69.8357,69.5977,69.5977,155720.0
2024-11-15 15:40:00,70.19,70.25,70.1,70.13,168773.0,69.6076,69.6671,69.5184,69.5481,168773.0
2024-11-15 15:45:00,70.12,70.15,70.01,70.02,215448.0,69.5382,69.568,69.4291,69.4391,215448.0
2024-11-15 15:50:00,70.02,70.25,70.01,70.17,351190.0,69.4391,69.6671,69.4291,69.5878,351190.0
2024-11-15 15:55:00,70.18,70.19,69.98,70.03,825299.0,69.5977,69.6076,69.3994,69.449,825299.0
2024-11-18 09:30:00,70.0,70.6,69.78,70.43,465489.0,69.4192,70.0142,69.201,69.8457,465489.0
2024-11-18 09:35:00,70.43,70.5,70.04,70.38,117878.0,69.8457,69.9151,69.4589,69.7961,117878.0
2024-11-18 09:40:00,70.32,70.52,70.19,70.36,112638.0,69.7366,69.9349,69.6076,69.7762,112638.0
2024-11-18 09:45:00,70.33,70.46,69.98,70.05,79757.0,69.7465,69.8754,69.3994,69.4688,79757.0
2024-11-18 09:50:00,70.05,70.05,69.63,69.95,118623.0,69.4688,69.4688,69.0523,69.3696,118623.0
2024-11-18 09:55:00,69.97,70.01,69.74,70.01,75669.0,69.3895,69.4291,69.1614,69.4291,75669.0
2024-11-18 10:00:00,70.0,70.2,69.92,70.13,119894.0,69.4192,69.6176,69.3399,69.5481,119894.0
2024-11-18 10:05:00,70.13,70.32,70.09,70.21,155286.0,69.5481,69.7366,69.5085,69.6275,155286.0
2024-11-18 10:10:00,70.2,70.25,70.11,70.24,98014.0,69.6176,69.6671,69.5283,69.6572,98014.0
2024-11-18 10:15:00,70.23,70.47,70.23,70.41,79390.0,69.6473,69.8853,69.6473,69.8258,79390.0
2024-11-18 10:20:00,70.42,70.54,70.37,70.53,67848.0,69.8357,69.9547,69.7862,69.9448,67848.0
2024-11-18 10:25:00,70.52,70.61,70.4,70.5,94093.0,69.9349,70.0242,69.8159,69.9151,94093.0
2024-11-18 10:30:00,70.5,70.77,70.48,70.73,91037.0,69.9151,70.1828,69.8952,70.1432,91037.0
2024-11-18 10:35:00,70.73,70.74,70.55,70.57,56178.0,70.1432,70.1531,69.9647,69.9845,56178.0
2024-11-18 10:40:00,70.55,70.76,70.54,70.58,88359.0,69.9647,70.1729,69.9547,69.9944,88359.0
2024-11-18 10:45:00,70.59,70.66,70.38,70.4,43337.0,70.0043,70.0737,69.7961,69.8159,43337.0
2024-11-18 10:50:00,70.38,70.41,70.31,70.38,40565.0,69.7961,69.8258,69.7266,69.7961,40565.0
2024-11-18 10:55:00,70.38,70.44,70.25,70.35,40828.0,69.7961,69.8556,69.6671,69.7663,40828.0
2024-11-18 11:00:00,70.37,70.51,70.32,70.5,27086.0,69.7862,69.925,69.7366,69.9151,27086.0
2024-11-18 11:05:00,70.51,70.53,70.44,70.46,33668.0,69.925,69.9448,69.8556,69.8754,33668.0
2024-11-18 11:10:00,70.48,70.56,70.42,70.48,85678.0,69.8952,69.9746,69.8357,69.8952,85678.0
2024-11-18 11:15:00,70.48,70.55,70.4,70.55,40203.0,69.8952,69.9647,69.8159,69.9647,40203.0
2024-11-18 11:20:00,70.58,70.66,70.47,70.57,31076.0,69.9944,70.0737,69.8853,69.9845,31076.0
2024-11-18 11:25:00,70.57,70.66,70.52,70.56,47138.0,69.9845,70.0737,69.9349,69.9746,47138.0
2024-11-18 11:30:00,70.56,70.61,70.51,70.58,34899.0,69.9746,70.0242,69.925,69.9944,34899.0
2024-11-18 11:35:00,70.58,70.77,70.57,70.72,53875.0,69.9944,70.1828,69.9845,70.1332,53875.0
2024-11-18 11:40:00,70.72,70.72,70.63,70.71,42619.0,70.1332,70.1332,70.044,70.1233,42619.0
2024-11-18 11:45:00,70.7,70.72,70.45,70.47,34712.0,70.1134,70.1332,69.8655,69.8853,34712.0
2024-11-18 11:50:00,70.48,70.52,70.38,70.45,43096.0,69.8952,69.9349,69.7961,69.8655,43096.0
2024-11-18 11:55:00,70.46,70.47,70.36,70.45,23637.0,69.8754,69.8853,69.7762,69.8655,23637.0
2024-11-18 12:00:00,70.46,70.52,70.38,70.5,34227.0,69.8754,69.9349,69.7961,69.9151,34227.0
2024-11-18 12:05:00,70.5,70.51,70.34,70.34,29809.0,69.9151,69.925,69.7564,69.7564,29809.0
2024-11-18 12:10:00,70.33,70.39,70.29,70.33,17841.0,69.7465,69.806,69.7068,69.7465,17841.0
2024-11-18 12:15:00,70.32,70.33,70.25,70.3,21382.0,69.7366,69.7465,69.6671,69.7167,21382.0
2024-11-18 12:20:00,70.31,70.38,70.29,70.36,30247.0,69.7266,69.7961,69.7068,69.7762,30247.0
2024-11-18 12:25:00,70.36,70.42,70.35,70.39,21271.0,69.7762,69.8357,69.7663,69.806,21271.0
2024-11-18 12:30:00,70.39,70.41,70.33,70.4,43488.0,69.806,69.8258,69.7465,69.8159,43488.0
2024-11-18 12:35:00,70.38,70.46,70.32,70.44,37973.0,69.7961,69.8754,69.7366,69.8556,37973.0
2024-11-18 12:40:00,70.44,70.49,70.38,70.38,31893.0,69.8556,69.9052,69.7961,69.7961,31893.0
2024-11-18 12:45:00,70.39,70.46,70.3,70.34,35846.0,69.806,69.8754,69.7167,69.7564,35846.0
2024-11-18 12:50:00,70.35,70.45,70.31,70.44,40226.0,69.7663,69.8655,69.7266,69.8556,40226.0
2024-11-18 12:55:00,70.44,70.61,70.43,70.6,50997.0,69.8556,70.0242,69.8457,70.0142,50997.0
2024-11-18 13:00:00,70.59,70.59,70.42,70.43,46840.0,70.0043,70.0043,69.8357,69.8457,46840.0
2024-11-18 13:05:00,70.43,70.56,70.43,70.54,59124.0,69.8457,69.9746,69.8457,69.9547,59124.0
2024-11-18 13:10:00,70.56,70.62,70.54,70.61,19338.0,69.9746,70.0341,69.9547,70.0242,19338.0
2024-11-18 13:15:00,70.6,70.61,70.53,70.59,38442.0,70.0142,70.0242,69.9448,70.0043,38442.0
2024-11-18 13:20:00,70.59,70.7,70.58,70.69,58617.0,70.0043,70.1134,69.9944,70.1035,58617.0
2024-11-18 13:25:00,70.69,70.76,70.66,70.67,58971.0,70.1035,70.1729,70.0737,70.0837,58971.0
2024-11-18 13:30:00,70.68,70.74,70.6,70.61,74316.0,70.0936,70.1531,70.0142,70.0242,74316.0
2024-11-18 13:35:00,70.62,70.77,70.62,70.63,26356.0,70.0341,70.1828,70.0341,70.044,26356.0
2024-11-18 13:40:00,70.63,70.67,70.51,70.52,37325.0,70.044,70.0837,69.925,69.9349,37325.0
2024-11-18 13:45:00,70.52,70.55,70.4,70.45,77278.0,69.9349,69.9647,69.8159,69.8655,77278.0
2024-11-18 13:50:00,70.46,70.62,70.46,70.58,16581.0,69.8754,70.0341,69.8754,69.9944,16581.0
2024-11-18 13:55:00,70.58,70.77,70.55,70.75,72135.0,69.9944,70.1828,69.9647,70.163,72135.0
2024-11-18 14:00:00,70.75,70.8,70.7,70.75,25588.0,70.163,70.2126,70.1134,70.163,25588.0
2024-11-18 14:05:00,70.74,70.77,70.5,70.58,84812.0,70.1531,70.1828,69.9151,69.9944,84812.0
2024-11-18 14:10:00,70.58,70.61,70.43,70.48,36981.0,69.9944,70.0242,69.8457,69.8952,36981.0
2024-11-18 14:15:00,70.46,70.49,70.39,70.41,28681.0,69.8754,69.9052,69.806,69.8258,28681.0
2024-11-18 14:20:00,70.42,70.44,70.31,70.31,28241.0,69.8357,69.8556,69.7266,69.7266,28241.0
2024-11-18 14:25:00,70.32,70.4,70.3,70.38,22385.0,69.7366,69.8159,69.7167,69.7961,22385.0
2024-11-18 14:30:00,70.37,70.42,70.31,70.37,18391.0,69.7862,69.8357,69.7266,69.7862,18391.0
2024-11-18 14:35:00,70.37,70.43,70.37,70.4,15734.0,69.7862,69.8457,69.7862,69.8159,15734.0
2024-11-18 14:40:00,70.4,70.45,70.38,70.42,16514.0,69.8159,69.8655,69.7961,69.8357,16514.0
2024-11-18 14:45:00,70.42,70.54,70.42,70.51,29794.0,69.8357,69.9547,69.8357,69.925,29794.0
2024-11-18 14:50:00,70.52,70.55,70.42,70.51,27924.0,69.9349,69.9647,69.8357,69.925,27924.0
2024-11-18 14:55:00,70.5,70.54,70.46,70.48,20760.0,69.9151,69.9547,69.8754,69.8952,20760.0
2024-11-18 15:00:00,70.48,70.53,70.42,70.53,19646.0,69.8952,69.9448,69.8357,69.9448,19646.0
2024-11-18 15:05:00,70.53,70.6,70.51,70.56,27936.0,69.9448,70.0142,69.925,69.9746,27936.0
2024-11-18 15:10:00,70.58,70.71,70.56,70.63,55843.0,69.9944,70.1233,69.9746,70.044,55843.0
2024-11-18 15:15:00,70.62,70.66,70.54,70.6,120863.0,70.0341,70.0737,69.9547,70.0142,120863.0
2024-11-18 15:20:00,70.59,70.61,70.51,70.56,73791.0,70.0043,70.0242,69.925,69.9746,73791.0
2024-11-18 15:25:00,70.55,70.58,70.47,70.54,103967.0,69.9647,69.9944,69.8853,69.9547,103967.0
2024-11-18 15:30:00,70.54,70.54,70.33,70.44,67217.0,69.9547,69.9547,69.7465,69.8556,67217.0
2024-11-18 15:35:00,70.44,70.51,70.37,70.4,78852.0,69.8556,69.925,69.7862,69.8159,78852.0
2024-11-18 15:40:00,70.39,70.41,70.35,70.4,55300.0,69.806,69.8258,69.7663,69.8159,55300.0
2024-11-18 15:45:00,70.39,70.47,70.37,70.47,119523.0,69.806,69.8853,69.7862,69.8853,119523.0
2024-11-18 15:50:00,70.48,70.48,70.24,70.29,156690.0,69.8952,69.8952,69.6572,69.7068,156690.0
2024-11-18 15:55:00,70.3,70.62,70.3,70.59,509867.0,69.7167,70.0341,69.7167,70.0043,509867.0
2024-11-19 09:30:00,70.05,70.25,69.77,69.84,110948.0,69.4688,69.6671,69.1911,69.2605,110948.0
2024-11-19 09:35:00,69.86,70.29,69.77,70.29,33811.0,69.2804,69.7068,69.1911,69.7068,33811.0
2024-11-19 09:40:00,70.27,70.47,70.18,70.2,56972.0,69.687,69.8853,69.5977,69.6176,56972.0
2024-11-19 09:45:00,70.23,70.26,69.91,69.91,78519.0,69.6473,69.6771,69.33,69.33,78519.0
2024-11-19 09:50:00,69.96,69.96,69.65,69.88,42442.0,69.3796,69.3796,69.0721,69.3002,42442.0
2024-11-19 09:55:00,69.89,70.0,69.74,69.93,58097.0,69.3101,69.4192,69.1614,69.3498,58097.0
2024-11-19 10:00:00,69.91,69.92,69.59,69.65,67464.0,69.33,69.3399,69.0126,69.0721,67464.0
2024-11-19 10:05:00,69.68,69.92,69.63,69.89,45890.0,69.1019,69.3399,69.0523,69.3101,45890.0
2024-11-19 10:10:00,69.91,69.94,69.81,69.84,35805.0,69.33,69.3597,69.2308,69.2605,35805.0
2024-11-19 10:15:00,69.86,69.89,69.74,69.83,60583.0,69.2804,69.3101,69.1614,69.2506,60583.0
2024-11-19 10:20:00,69.81,69.86,69.69,69.8,66216.0,69.2308,69.2804,69.1118,69.2209,66216.0
2024-11-19 10:25:00,69.78,69.89,69.71,69.88,26662.0,69.201,69.3101,69.1316,69.3002,26662.0
2024-11-19 10:30:00,69.87,69.9,69.81,69.87,58127.0,69.2903,69.3201,69.2308,69.2903,58127.0
2024-11-19 10:35:00,69.86,70.1,69.85,70.09,52570.0,69.2804,69.5184,69.2705,69.5085,52570.0
2024-11-19 10:40:00,70.08,70.08,69.91,69.94,59142.0,69.4986,69.4986,69.33,69.3597,59142.0
2024-11-19 10:45:00,69.93,70.08,69.93,70.03,28010.0,69.3498,69.4986,69.3498,69.449,28010.0
2024-11-19 10:50:00,70.05,70.05,69.77,69.91,45567.0,69.4688,69.4688,69.1911,69.33,45567.0
2024-11-19 10:55:00,69.93,70.01,69.91,69.95,41298.0,69.3498,69.4291,69.33,69.3696,41298.0
2024-11-19 11:00:00,69.97,70.09,69.96,70.02,19294.0,69.3895,69.5085,69.3796,69.4391,19294.0
2024-11-19 11:05:00,70.0,70.04,69.81,69.87,39567.0,69.4192,69.4589,69.2308,69.2903,39567.0
2024-11-19 11:10:00,69.89,69.98,69.88,69.95,51561.0,69.3101,69.3994,69.3002,69.3696,51561.0
2024-11-19 11:15:00,69.97,70.13,69.93,70.13,62157.0,69.3895,69.5481,69.3498,69.5481,62157.0
2024-11-19 11:20:00,70.13,70.16,70.06,70.06,41375.0,69.5481,69.5779,69.4787,69.4787,41375.0
2024-11-19 11:25:00,70.05,70.14,70.04,70.04,35720.0,69.4688,69.5581,69.4589,69.4589,35720.0
2024-11-19 11:30:00,70.03,70.07,69.98,70.05,47915.0,69.449,69.4886,69.3994,69.4688,47915.0
2024-11-19 11:35:00,70.03,70.15,70.0,70.09,33220.0,69.449,69.568,69.4192,69.5085,33220.0
2024-11-19 11:40:00,70.07,70.1,69.95,69.95,40624.0,69.4886,69.5184,69.3696,69.3696,40624.0
2024-11-19 11:45:00,69.91,69.91,69.77,69.83,40886.0,69.33,69.33,69.1911,69.2506,40886.0
2024-11-19 11:50:00,69.81,69.83,69.61,69.65,69016.0,69.2308,69.2506,69.0325,69.0721,69016.0
2024-11-19 11:55:00,69.64,69.76,69.62,69.66,79805.0,69.0622,69.1812,69.0424,69.082,79805.0
2024-11-19 12:00:00,69.66,69.69,69.57,69.61,48522.0,69.082,69.1118,68.9928,69.0325,48522.0
2024-11-19 12:05:00,69.61,69.72,69.58,69.7,44124.0,69.0325,69.1415,69.0027,69.1217,44124.0
2024-11-19 12:10:00,69.7,69.71,69.61,69.62,41000.0,69.1217,69.1316,69.0325,69.0424,41000.0
2024-11-19 12:15:00,69.63,69.73,69.62,69.72,26288.0,69.0523,69.1515,69.0424,69.1415,26288.0
2024-11-19 12:20:00,69.71,69.74,69.56,69.68,38318.0,69.1316,69.1614,68.9829,69.1019,38318.0
2024-11-19 12:25:00,69.69,69.78,69.68,69.74,38224.0,69.1118,69.201,69.1019,69.1614,38224.0
2024-11-19 12:30:00,69.73,69.84,69.69,69.83,30551.0,69.1515,69.2605,69.1118,69.2506,30551.0
2024-11-19 12:35:00,69.83,69.83,69.77,69.8,20163.0,69.2506,69.2506,69.1911,69.2209,20163.0
2024-11-19 12:40:00,69.8,69.81,69.69,69.71,45422.0,69.2209,69.2308,69.1118,69.1316,45422.0
2024-11-19 12:45:00,69.7,69.71,69.62,69.62,24127.0,69.1217,69.1316,69.0424,69.0424,24127.0
2024-11-19 12:50:00,69.63,69.69,69.62,69.65,39209.0,69.0523,69.1118,69.0424,69.0721,39209.0
2024-11-19 12:55:00,69.65,69.67,69.58,69.61,34774.0,69.0721,69.092,69.0027,69.0325,34774.0
2024-11-19 13:00:00,69.61,69.63,69.57,69.62,25178.0,69.0325,69.0523,68.9928,69.0424,25178.0
2024-11-19 13:05:00,69.62,69.75,69.61,69.71,44702.0,69.0424,69.1713,69.0325,69.1316,44702.0
2024-11-19 13:10:00,69.72,69.79,69.69,69.78,19876.0,69.1415,69.211,69.1118,69.201,19876.0
2024-11-19 13:15:00,69.78,69.95,69.78,69.95,22642.0,69.201,69.3696,69.201,69.3696,22642.0
2024-11-19 13:20:00,69.95,69.99,69.93,69.97,14847.0,69.3696,69.4093,69.3498,69.3895,14847.0
2024-11-19 13:25:00,69.97,70.04,69.94,70.03,26111.0,69.3895,69.4589,69.3597,69.449,26111.0
2024-11-19 13:30:00,70.02,70.1,70.0,70.1,15864.0,69.4391,69.5184,69.4192,69.5184,15864.0
2024-11-19 13:35:00,70.08,70.21,70.07,70.17,23911.0,69.4986,69.6275,69.4886,69.5878,23911.0
2024-11-19 13:40:00,70.19,70.29,70.17,70.25,26786.0,69.6076,69.7068,69.5878,69.6671,26786.0
2024-11-19 13:45:00,70.25,70.36,70.23,70.33,26177.0,69.6671,69.7762,69.6473,69.7465,26177.0
2024-11-19 13:50:00,70.34,70.45,70.31,70.43,32408.0,69.7564,69.8655,69.7266,69.8457,32408.0
2024-11-19 13:55:00,70.43,70.52,70.4,70.5,25094.0,69.8457,69.9349,69.8159,69.9151,25094.0
2024-11-19 14:00:00,70.49,70.52,70.37,70.39,30446.0,69.9052,69.9349,69.7862,69.806,30446.0
2024-11-19 14:05:00,70.38,70.48,70.37,70.45,19104.0,69.7961,69.8952,69.7862,69.8655,19104.0
2024-11-19 14:10:00,70.45,70.5,70.43,70.46,13479.0,69.8655,69.9151,69.8457,69.8754,13479.0
2024-11-19 14:15:00,70.47,70.47,70.34,70.36,18458.0,69.8853,69.8853,69.7564,69.7762,18458.0
2024-11-19 14:20:00,70.34,70.46,70.33,70.4,17361.0,69.7564,69.8754,69.7465,69.8159,17361.0
2024-11-19 14:25:00,70.38,70.42,70.22,70.22,20705.0,69.7961,69.8357,69.6374,69.6374,20705.0
2024-11-19 14:30:00,70.24,70.31,70.17,70.22,20772.0,69.6572,69.7266,69.5878,69.6374,20772.0
2024-11-19 14:35:00,70.19,70.22,70.11,70.19,33749.0,69.6076,69.6374,69.5283,69.6076,33749.0
2024-11-19 14:40:00,70.19,70.22,70.13,70.2,21734.0,69.6076,69.6374,69.5481,69.6176,21734.0
2024-11-19 14:45:00,70.21,70.24,70.18,70.22,30272.0,69.6275,69.6572,69.5977,69.6374,30272.0
2024-11-19 14:50:00,70.22,70.33,70.22,70.3,38447.0,69.6374,69.7465,69.6374,69.7167,38447.0
2024-11-19 14:55:00,70.31,70.31,70.2,70.2,19575.0,69.7266,69.7266,69.6176,69.6176,19575.0
2024-11-19 15:00:00,70.2,70.27,70.17,70.2,32699.0,69.6176,69.687,69.5878,69.6176,32699.0
2024-11-19 15:05:00,70.2,70.28,70.19,70.24,31643.0,69.6176,69.6969,69.6076,69.6572,31643.0
2024-11-19 15:10:00,70.24,70.25,70.21,70.21,17259.0,69.6572,69.6671,69.6275,69.6275,17259.0
2024-11-19 15:15:00,70.22,70.27,70.2,70.25,30760.0,69.6374,69.687,69.6176,69.6671,30760.0
2024-11-19 15:20:00,70.23,70.24,70.12,70.13,21139.0,69.6473,69.6572,69.5382,69.5481,21139.0
2024-11-19 15:25:00,70.13,70.22,70.12,70.19,37323.0,69.5481,69.6374,69.5382,69.6076,37323.0
2024-11-19 15:30:00,70.18,70.18,70.07,70.09,34100.0,69.5977,69.5977,69.4886,69.5085,34100.0
2024-11-19 15:35:00,70.09,70.2,70.09,70.16,26012.0,69.5085,69.6176,69.5085,69.5779,26012.0
2024-11-19 15:40:00,70.17,70.23,70.15,70.19,32506.0,69.5878,69.6473,69.568,69.6076,32506.0
2024-11-19 15:45:00,70.18,70.27,70.16,70.26,26788.0,69.5977,69.687,69.5779,69.6771,26788.0
2024-11-19 15:50:00,70.27,70.31,70.14,70.15,77881.0,69.687,69.7266,69.5581,69.568,77881.0
2024-11-19 15:55:00,70.16,70.22,70.09,70.17,329513.0,69.5779,69.6374,69.5085,69.5878,329513.0
2024-11-20 09:30:00,69.87,70.21,69.56,69.69,163354.0,69.2903,69.6275,68.9829,69.1118,163354.0
2024-11-20 09:35:00,69.7,69.71,69.46,69.56,60037.0,69.1217,69.1316,68.8837,68.9829,60037.0
2024-11-20 09:40:00,69.57,69.79,69.5,69.77,42430.0,68.9928,69.211,68.9234,69.1911,42430.0
2024-11-20 09:45:00,69.77,70.12,69.75,70.07,45632.0,69.1911,69.5382,69.1713,69.4886,45632.0
2024-11-20 09:50:00,70.03,70.13,69.86,70.01,25747.0,69.449,69.5481,69.2804,69.4291,25747.0
2024-11-20 09:55:00,70.01,70.17,69.9,69.94,48459.0,69.4291,69.5878,69.3201,69.3597,48459.0
2024-11-20 10:00:00,69.92,70.1,69.87,69.97,46108.0,69.3399,69.5184,69.2903,69.3895,46108.0
2024-11-20 10:05:00,69.95,69.96,69.66,69.69,36843.0,69.3696,69.3796,69.082,69.1118,36843.0
2024-11-20 10:10:00,69.7,69.88,69.56,69.82,164749.0,69.1217,69.3002,68.9829,69.2407,164749.0
2024-11-20 10:15:00,69.81,69.88,69.69,69.69,73532.0,69.2308,69.3002,69.1118,69.1118,73532.0
2024-11-20 10:20:00,69.68,69.74,69.54,69.67,64167.0,69.1019,69.1614,68.963,69.092,64167.0
2024-11-20 10:25:00,69.67,69.82,69.6,69.76,32982.0,69.092,69.2407,69.0225,69.1812,32982.0
2024-11-20 10:30:00,69.76,69.9,69.66,69.84,29623.0,69.1812,69.3201,69.082,69.2605,29623.0
2024-11-20 10:35:00,69.83,69.98,69.74,69.98,33836.0,69.2506,69.3994,69.1614,69.3994,33836.0
2024-11-20 10:40:00,69.98,70.09,69.89,70.06,31538.0,69.3994,69.5085,69.3101,69.4787,31538.0
2024-11-20 10:45:00,70.05,70.22,70.05,70.15,62587.0,69.4688,69.6374,69.4688,69.568,62587.0
2024-11-20 10:50:00,70.12,70.13,69.89,69.94,30188.0,69.5382,69.5481,69.3101,69.3597,30188.0
2024-11-20 10:55:00,69.94,69.99,69.88,69.91,24058.0,69.3597,69.4093,69.3002,69.33,24058.0
2024-11-20 11:00:00,69.92,70.02,69.84,69.84,27814.0,69.3399,69.4391,69.2605,69.2605,27814.0
2024-11-20 11:05:00,69.84,69.86,69.66,69.75,38700.0,69.2605,69.2804,69.082,69.1713,38700.0
2024-11-20 11:10:00,69.73,69.74,69.59,69.66,31766.0,69.1515,69.1614,69.0126,69.082,31766.0
2024-11-20 11:15:00,69.66,69.66,69.51,69.63,37300.0,69.082,69.082,68.9333,69.0523,37300.0
2024-11-20 11:20:00,69.62,69.67,69.55,69.57,24353.0,69.0424,69.092,68.973,68.9928,24353.0
2024-11-20 11:25:00,69.59,69.63,69.52,69.53,22505.0,69.0126,69.0523,68.9432,68.9531,22505.0
2024-11-20 11:30:00,69.53,69.55,69.42,69.43,47146.0,68.9531,68.973,68.844,68.854,47146.0
2024-11-20 11:35:00,69.42,69.55,69.31,69.55,33055.0,68.844,68.973,68.7349,68.973,33055.0
2024-11-20 11:40:00,69.53,69.7,69.51,69.68,20519.0,68.9531,69.1217,68.9333,69.1019,20519.0
2024-11-20 11:45:00,69.69,69.78,69.66,69.74,22183.0,69.1118,69.201,69.082,69.1614,22183.0
2024-11-20 11:50:00,69.75,69.89,69.74,69.88,28388.0,69.1713,69.3101,69.1614,69.3002,28388.0
2024-11-20 11:55:00,69.86,69.92,69.83,69.84,35486.0,69.2804,69.3399,69.2506,69.2605,35486.0
2024-11-20 12:00:00,69.84,69.87,69.72,69.73,32908.0,69.2605,69.2903,69.1415,69.1515,32908.0
2024-11-20 12:05:00,69.74,69.77,69.58,69.59,16019.0,69.1614,69.1911,69.0027,69.0126,16019.0
2024-11-20 12:10:00,69.6,69.65,69.54,69.55,19708.0,69.0225,69.0721,68.963,68.973,19708.0
2024-11-20 12:15:00,69.55,69.57,69.4,69.42,34962.0,68.973,68.9928,68.8242,68.844,34962.0
2024-11-20 12:20:00,69.4,69.4,69.31,69.38,43802.0,68.8242,68.8242,68.7349,68.8044,43802.0
2024-11-20 12:25:00,69.38,69.57,69.37,69.57,17793.0,68.8044,68.9928,68.7944,68.9928,17793.0
2024-11-20 12:30:00,69.55,69.62,69.53,69.61,25537.0,68.973,69.0424,68.9531,69.0325,25537.0
2024-11-20 12:35:00,69.59,69.67,69.57,69.66,22591.0,69.0126,69.092,68.9928,69.082,22591.0
2024-11-20 12:40:00,69.66,69.68,69.56,69.6,16686.0,69.082,69.1019,68.9829,69.0225,16686.0
2024-11-20 12:45:00,69.59,69.66,69.56,69.62,20110.0,69.0126,69.082,68.9829,69.0424,20110.0
2024-11-20 12:50:00,69.63,69.66,69.47,69.47,28586.0,69.0523,69.082,68.8936,68.8936,28586.0
2024-11-20 12:55:00,69.47,69.51,69.42,69.47,16908.0,68.8936,68.9333,68.844,68.8936,16908.0
2024-11-20 13:00:00,69.48,69.55,69.41,69.42,26605.0,68.9035,68.973,68.8341,68.844,26605.0
2024-11-20 13:05:00,69.42,69.42,69.23,69.24,44765.0,68.844,68.844,68.6556,68.6655,44765.0
2024-11-20 13:10:00,69.24,69.31,69.21,69.28,38248.0,68.6655,68.7349,68.6358,68.7052,38248.0
2024-11-20 13:15:00,69.26,69.31,69.11,69.11,23993.0,68.6854,68.7349,68.5366,68.5366,23993.0
2024-11-20 13:20:00,69.12,69.17,69.06,69.15,170984.0,68.5465,68.5961,68.487,68.5763,170984.0
2024-11-20 13:25:00,69.15,69.17,69.11,69.13,66065.0,68.5763,68.5961,68.5366,68.5564,66065.0
2024-11-20 13:30:00,69.12,69.12,69.03,69.04,35893.0,68.5465,68.5465,68.4573,68.4672,35893.0
2024-11-20 13:35:00,69.06,69.12,69.02,69.03,90351.0,68.487,68.5465,68.4474,68.4573,90351.0
2024-11-20 13:40:00,69.02,69.06,68.91,68.94,99559.0,68.4474,68.487,68.3383,68.368,99559.0
2024-11-20 13:45:00,68.93,68.99,68.87,68.93,35908.0,68.3581,68.4176,68.2986,68.3581,35908.0
2024-11-20 13:50:00,68.95,69.01,68.92,68.98,34584.0,68.3779,68.4374,68.3482,68.4077,34584.0
2024-11-20 13:55:00,68.98,69.02,68.97,69.0,28974.0,68.4077,68.4474,68.3978,68.4275,28974.0
2024-11-20 14:00:00,69.01,69.06,68.98,69.02,29470.0,68.4374,68.487,68.4077,68.4474,29470.0
2024-11-20 14:05:00,69.02,69.03,68.93,68.94,29598.0,68.4474,68.4573,68.3581,68.368,29598.0
2024-11-20 14:10:00,68.93,68.97,68.91,68.96,25488.0,68.3581,68.3978,68.3383,68.3878,25488.0
2024-11-20 14:15:00,68.96,68.97,68.87,68.94,31425.0,68.3878,68.3978,68.2986,68.368,31425.0
2024-11-20 14:20:00,68.92,68.96,68.88,68.9,25697.0,68.3482,68.3878,68.3085,68.3283,25697.0
2024-11-20 14:25:00,68.91,68.97,68.9,68.95,22467.0,68.3383,68.3978,68.3283,68.3779,22467.0
2024-11-20 14:30:00,68.95,69.05,68.94,69.03,42198.0,68.3779,68.4771,68.368,68.4573,42198.0
2024-11-20 14:35:00,69.03,69.11,69.0,69.04,80453.0,68.4573,68.5366,68.4275,68.4672,80453.0
2024-11-20 14:40:00,69.04,69.2,69.03,69.17,50826.0,68.4672,68.6259,68.4573,68.5961,50826.0
2024-11-20 14:45:00,69.16,69.23,69.13,69.2,40495.0,68.5862,68.6556,68.5564,68.6259,40495.0
2024-11-20 14:50:00,69.19,69.25,69.13,69.19,40337.0,68.6159,68.6754,68.5564,68.6159,40337.0
2024-11-20 14:55:00,69.2,69.22,69.11,69.2,67379.0,68.6259,68.6457,68.5366,68.6259,67379.0
2024-11-20 15:00:00,69.19,69.23,69.15,69.23,26846.0,68.6159,68.6556,68.5763,68.6556,26846.0
2024-11-20 15:05:00,69.23,69.27,69.17,69.22,33310.0,68.6556,68.6953,68.5961,68.6457,33310.0
2024-11-20 15:10:00,69.22,69.28,69.21,69.27,35182.0,68.6457,68.7052,68.6358,68.6953,35182.0
2024-11-20 15:15:00,69.28,69.29,69.23,69.26,29014.0,68.7052,68.7151,68.6556,68.6854,29014.0
2024-11-20 15:20:00,69.27,69.36,69.26,69.29,34591.0,68.6953,68.7845,68.6854,68.7151,34591.0
2024-11-20 15:25:00,69.29,69.44,69.28,69.35,155654.0,68.7151,68.8639,68.7052,68.7746,155654.0
2024-11-20 15:30:00,69.35,69.59,69.35,69.59,189497.0,68.7746,69.0126,68.7746,69.0126,189497.0
2024-11-20 15:35:00,69.59,69.73,69.53,69.71,166259.0,69.0126,69.1515,68.9531,69.1316,166259.0
2024-11-20 15:40:00,69.73,69.77,69.56,69.67,34918.0,69.1515,69.1911,68.9829,69.092,34918.0
2024-11-20 15:45:00,69.68,69.82,69.67,69.71,48017.0,69.1019,69.2407,69.092,69.1316,48017.0
2024-11-20 15:50:00,69.69,69.92,69.68,69.89,111918.0,69.1118,69.3399,69.1019,69.3101,111918.0
2024-11-20 15:55:00,69.91,70.07,69.91,70.05,404042.0,69.33,69.4886,69.33,69.4688,404042.0
2024-11-21 09:30:00,71.19,71.76,71.06,71.34,443843.0,70.5993,71.1646,70.4704,70.7481,443843.0
2024-11-21 09:35:00,71.34,71.43,71.07,71.38,159396.0,70.7481,70.8374,70.4803,70.7878,159396.0
2024-11-21 09:40:00,71.37,71.7,71.29,71.7,121246.0,70.7779,71.1051,70.6985,71.1051,121246.0
2024-11-21 09:45:00,71.67,72.3,71.67,72.23,257149.0,71.0754,71.7001,71.0754,71.6307,257149.0
2024-11-21 09:50:00,72.2,72.37,71.81,71.95,109696.0,71.601,71.7696,71.2142,71.353,109696.0
2024-11-21 09:55:00,71.94,72.04,71.73,71.75,85070.0,71.3431,71.4423,71.1349,71.1547,85070.0
2024-11-21 10:00:00,71.73,71.77,71.31,71.36,133969.0,71.1349,71.1745,70.7184,70.7679,133969.0
2024-11-21 10:05:00,71.37,71.39,71.12,71.22,77007.0,70.7779,70.7977,70.5299,70.6291,77007.0
2024-11-21 10:10:00,71.17,71.65,71.17,71.5,71521.0,70.5795,71.0555,70.5795,70.9068,71521.0
2024-11-21 10:15:00,71.53,71.62,71.44,71.53,36782.0,70.9365,71.0258,70.8473,70.9365,36782.0
2024-11-21 10:20:00,71.49,71.72,71.33,71.45,94153.0,70.8969,71.125,70.7382,70.8572,94153.0
2024-11-21 10:25:00,71.45,71.51,71.13,71.14,45806.0,70.8572,70.9167,70.5398,70.5498,45806.0
2024-11-21 10:30:00,71.13,71.17,70.83,71.1,167954.0,70.5398,70.5795,70.2423,70.5101,167954.0
2024-11-21 10:35:00,71.01,71.33,71.01,71.15,65208.0,70.4208,70.7382,70.4208,70.5597,65208.0
2024-11-21 10:40:00,71.15,71.19,70.99,71.05,67309.0,70.5597,70.5993,70.401,70.4605,67309.0
2024-11-21 10:45:00,71.08,71.46,71.05,71.43,63574.0,70.4903,70.8671,70.4605,70.8374,63574.0
2024-11-21 10:50:00,71.44,71.57,71.26,71.57,72534.0,70.8473,70.9762,70.6688,70.9762,72534.0
2024-11-21 10:55:00,71.59,71.71,71.53,71.71,37895.0,70.996,71.115,70.9365,71.115,37895.0
2024-11-21 11:00:00,71.71,72.01,71.7,71.8,74597.0,71.115,71.4125,71.1051,71.2043,74597.0
2024-11-21 11:05:00,71.79,71.98,71.75,71.87,57209.0,71.1944,71.3828,71.1547,71.2737,57209.0
2024-11-21 11:10:00,71.89,72.01,71.78,71.82,70548.0,71.2935,71.4125,71.1845,71.2241,70548.0
2024-11-21 11:15:00,71.83,71.93,71.77,71.81,115476.0,71.234,71.3332,71.1745,71.2142,115476.0
2024-11-21 11:20:00,71.83,72.19,71.83,72.15,79717.0,71.234,71.5911,71.234,71.5514,79717.0
2024-11-21 11:25:00,72.16,72.4,72.12,72.4,82603.0,71.5613,71.7993,71.5216,71.7993,82603.0
2024-11-21 11:30:00,72.41,72.67,72.41,72.52,107748.0,71.8092,72.0671,71.8092,71.9183,107748.0
2024-11-21 11:35:00,72.52,72.67,72.49,72.56,71337.0,71.9183,72.0671,71.8886,71.958,71337.0
2024-11-21 11:40:00,72.57,72.71,72.52,72.63,70857.0,71.9679,72.1067,71.9183,72.0274,70857.0
2024-11-21 11:45:00,72.63,72.65,72.39,72.49,115097.0,72.0274,72.0472,71.7894,71.8886,115097.0
2024-11-21 11:50:00,72.5,72.56,72.43,72.53,60967.0,71.8985,71.958,71.8291,71.9282,60967.0
2024-11-21 11:55:00,72.53,72.65,72.49,72.65,63138.0,71.9282,72.0472,71.8886,72.0472,63138.0
2024-11-21 12:00:00,72.66,72.7,72.5,72.56,100590.0,72.0572,72.0968,71.8985,71.958,100590.0
2024-11-21 12:05:00,72.56,72.91,72.56,72.9,74279.0,71.958,72.3051,71.958,72.2952,74279.0
2024-11-21 12:10:00,72.9,72.92,72.57,72.59,78378.0,72.2952,72.315,71.9679,71.9877,78378.0
2024-11-21 12:15:00,72.6,72.66,72.51,72.52,71781.0,71.9976,72.0572,71.9084,71.9183,71781.0
2024-11-21 12:20:00,72.54,72.66,72.52,72.62,63067.0,71.9381,72.0572,71.9183,72.0175,63067.0
2024-11-21 12:25:00,72.62,72.71,72.57,72.63,61883.0,72.0175,72.1067,71.9679,72.0274,61883.0
2024-11-21 12:30:00,72.65,72.73,72.51,72.53,54804.0,72.0472,72.1266,71.9084,71.9282,54804.0
2024-11-21 12:35:00,72.56,72.6,72.49,72.56,28477.0,71.958,71.9976,71.8886,71.958,28477.0
2024-11-21 12:40:00,72.54,72.72,72.49,72.72,35592.0,71.9381,72.1167,71.8886,72.1167,35592.0
2024-11-21 12:45:00,72.71,72.78,72.56,72.56,58612.0,72.1067,72.1762,71.958,71.958,58612.0
2024-11-21 12:50:00,72.56,72.74,72.54,72.67,42367.0,71.958,72.1365,71.9381,72.0671,42367.0
2024-11-21 12:55:00,72.66,72.76,72.63,72.74,60593.0,72.0572,72.1563,72.0274,72.1365,60593.0
2024-11-21 13:00:00,72.73,72.76,72.64,72.68,55743.0,72.1266,72.1563,72.0373,72.077,55743.0
2024-11-21 13:05:00,72.67,72.91,72.65,72.89,54686.0,72.0671,72.3051,72.0472,72.2852,54686.0
2024-11-21 13:10:00,72.89,72.96,72.87,72.88,47362.0,72.2852,72.3547,72.2654,72.2753,47362.0
2024-11-21 13:15:00,72.88,72.89,72.74,72.75,41131.0,72.2753,72.2852,72.1365,72.1464,41131.0
2024-11-21 13:20:00,72.75,72.92,72.71,72.91,56479.0,72.1464,72.315,72.1067,72.3051,56479.0
2024-11-21 13:25:00,72.91,73.01,72.89,73.01,49964.0,72.3051,72.4042,72.2852,72.4042,49964.0
2024-11-21 13:30:00,73.01,73.1,72.93,72.95,67136.0,72.4042,72.4935,72.3249,72.3447,67136.0
2024-11-21 13:35:00,72.96,73.07,72.91,73.01,46523.0,72.3547,72.4637,72.3051,72.4042,46523.0
2024-11-21 13:40:00,73.02,73.1,72.92,73.01,40895.0,72.4142,72.4935,72.315,72.4042,40895.0
2024-11-21 13:45:00,73.0,73.02,72.97,72.97,37661.0,72.3943,72.4142,72.3646,72.3646,37661.0
2024-11-21 13:50:00,72.97,73.09,72.97,73.01,40812.0,72.3646,72.4836,72.3646,72.4042,40812.0
2024-11-21 13:55:00,73.02,73.09,73.0,73.02,37041.0,72.4142,72.4836,72.3943,72.4142,37041.0
2024-11-21 14:00:00,73.02,73.1,73.01,73.07,44425.0,72.4142,72.4935,72.4042,72.4637,44425.0
2024-11-21 14:05:00,73.07,73.07,72.92,72.96,88852.0,72.4637,72.4637,72.315,72.3547,88852.0
2024-11-21 14:10:00,72.96,73.03,72.87,73.02,77902.0,72.3547,72.4241,72.2654,72.4142,77902.0
2024-11-21 14:15:00,73.01,73.05,72.94,72.94,67651.0,72.4042,72.4439,72.3348,72.3348,67651.0
2024-11-21 14:20:00,72.95,73.1,72.93,73.09,46777.0,72.3447,72.4935,72.3249,72.4836,46777.0
2024-11-21 14:25:00,73.09,73.14,73.08,73.1,52756.0,72.4836,72.5332,72.4737,72.4935,52756.0
2024-11-21 14:30:00,73.1,73.1,73.0,73.09,63008.0,72.4935,72.4935,72.3943,72.4836,63008.0
2024-11-21 14:35:00,73.09,73.17,73.03,73.17,44663.0,72.4836,72.5629,72.4241,72.5629,44663.0
2024-11-21 14:40:00,73.17,73.17,73.01,73.04,103139.0,72.5629,72.5629,72.4042,72.434,103139.0
2024-11-21 14:45:00,73.05,73.08,73.01,73.08,29748.0,72.4439,72.4737,72.4042,72.4737,29748.0
2024-11-21 14:50:00,73.08,73.09,72.89,72.97,61230.0,72.4737,72.4836,72.2852,72.3646,61230.0
2024-11-21 14:55:00,72.97,73.1,72.96,73.1,37655.0,72.3646,72.4935,72.3547,72.4935,37655.0
2024-11-21 15:00:00,73.1,73.24,73.07,73.16,54891.0,72.4935,72.6323,72.4637,72.553,54891.0
2024-11-21 15:05:00,73.16,73.25,73.13,73.24,39318.0,72.553,72.6423,72.5233,72.6323,39318.0
2024-11-21 15:10:00,73.24,73.34,73.23,73.33,87757.0,72.6323,72.7315,72.6224,72.7216,87757.0
2024-11-21 15:15:00,73.33,73.4,73.31,73.31,53445.0,72.7216,72.791,72.7018,72.7018,53445.0
2024-11-21 15:20:00,73.31,73.34,73.13,73.26,142875.0,72.7018,72.7315,72.5233,72.6522,142875.0
2024-11-21 15:25:00,73.26,73.36,73.25,73.33,70136.0,72.6522,72.7513,72.6423,72.7216,70136.0
2024-11-21 15:30:00,73.33,73.45,73.26,73.27,74981.0,72.7216,72.8406,72.6522,72.6621,74981.0
2024-11-21 15:35:00,73.27,73.28,73.07,73.16,135872.0,72.6621,72.672,72.4637,72.553,135872.0
2024-11-21 15:40:00,73.16,73.2,73.04,73.18,112763.0,72.553,72.5927,72.434,72.5728,112763.0
2024-11-21 15:45:00,73.17,73.21,72.91,72.98,113873.0,72.5629,72.6026,72.3051,72.3745,113873.0
2024-11-21 15:50:00,72.99,73.07,72.84,73.0,484357.0,72.3844,72.4637,72.2357,72.3943,484357.0
2024-11-21 15:55:00,73.01,73.35,72.93,73.14,1184916.0,72.4042,72.7414,72.3249,72.5332,1184916.0
2024-11-22 09:30:00,72.51,73.24,72.51,73.15,314196.0,71.9084,72.6323,71.9084,72.5431,314196.0
2024-11-22 09:35:00,73.12,73.14,72.9,73.04,79932.0,72.5133,72.5332,72.2952,72.434,79932.0
2024-11-22 09:40:00,73.04,73.15,72.9,73.15,69531.0,72.434,72.5431,72.2952,72.5431,69531.0
2024-11-22 09:45:00,73.16,73.27,73.1,73.15,153855.0,72.553,72.6621,72.4935,72.5431,153855.0
2024-11-22 09:50:00,73.13,73.15,72.78,72.89,70992.0,72.5233,72.5431,72.1762,72.2852,70992.0
2024-11-22 09:55:00,72.87,72.96,72.74,72.93,168022.0,72.2654,72.3547,72.1365,72.3249,168022.0
2024-11-22 10:00:00,72.85,72.96,72.7,72.77,74448.0,72.2456,72.3547,72.0968,72.1662,74448.0
2024-11-22 10:05:00,72.77,72.84,72.52,72.52,75767.0,72.1662,72.2357,71.9183,71.9183,75767.0
2024-11-22 10:10:00,72.55,72.55,72.29,72.3,75428.0,71.9481,71.9481,71.6902,71.7001,75428.0
2024-11-22 10:15:00,72.29,72.4,72.22,72.29,51122.0,71.6902,71.7993,71.6208,71.6902,51122.0
2024-11-22 10:20:00,72.32,72.39,72.2,72.38,41465.0,71.72,71.7894,71.601,71.7795,41465.0
2024-11-22 10:25:00,72.34,72.38,72.03,72.03,47236.0,71.7398,71.7795,71.4324,71.4324,47236.0
2024-11-22 10:30:00,72.04,72.11,71.88,72.0,67647.0,71.4423,71.5117,71.2836,71.4026,67647.0
2024-11-22 10:35:00,72.0,72.14,71.96,72.13,74887.0,71.4026,71.5415,71.363,71.5315,74887.0
2024-11-22 10:40:00,72.13,72.24,72.09,72.19,46067.0,71.5315,71.6406,71.4919,71.5911,46067.0
2024-11-22 10:45:00,72.2,72.32,72.09,72.25,45679.0,71.601,71.72,71.4919,71.6506,45679.0
2024-11-22 10:50:00,72.27,72.27,72.14,72.14,34337.0,71.6704,71.6704,71.5415,71.5415,34337.0
2024-11-22 10:55:00,72.12,72.22,72.09,72.21,61110.0,71.5216,71.6208,71.4919,71.6109,61110.0
2024-11-22 11:00:00,72.21,72.33,72.2,72.25,38769.0,71.6109,71.7299,71.601,71.6506,38769.0
2024-11-22 11:05:00,72.25,72.26,72.0,72.03,33136.0,71.6506,71.6605,71.4026,71.4324,33136.0
2024-11-22 11:10:00,72.03,72.05,71.76,71.8,72361.0,71.4324,71.4522,71.1646,71.2043,72361.0
2024-11-22 11:15:00,71.8,71.83,71.7,71.71,38892.0,71.2043,71.234,71.1051,71.115,38892.0
2024-11-22 11:20:00,71.71,71.82,71.6,71.79,42774.0,71.115,71.2241,71.0059,71.1944,42774.0
2024-11-22 11:25:00,71.79,71.82,71.64,71.8,40454.0,71.1944,71.2241,71.0456,71.2043,40454.0
2024-11-22 11:30:00,71.81,71.81,71.7,71.76,45100.0,71.2142,71.2142,71.1051,71.1646,45100.0
2024-11-22 11:35:00,71.77,72.0,71.76,72.0,41328.0,71.1745,71.4026,71.1646,71.4026,41328.0
2024-11-22 11:40:00,72.0,72.0,71.89,71.96,26977.0,71.4026,71.4026,71.2935,71.363,26977.0
2024-11-22 11:45:00,71.97,72.05,71.93,71.97,33306.0,71.3729,71.4522,71.3332,71.3729,33306.0
2024-11-22 11:50:00,71.98,72.16,71.98,72.14,30783.0,71.3828,71.5613,71.3828,71.5415,30783.0
2024-11-22 11:55:00,72.13,72.19,72.06,72.12,24478.0,71.5315,71.5911,71.4621,71.5216,24478.0
2024-11-22 12:00:00,72.1,72.11,71.97,72.1,26248.0,71.5018,71.5117,71.3729,71.5018,26248.0
2024-11-22 12:05:00,72.12,72.13,71.98,71.98,24622.0,71.5216,71.5315,71.3828,71.3828,24622.0
2024-11-22 12:10:00,71.98,72.14,71.97,72.09,32763.0,71.3828,71.5415,71.3729,71.4919,32763.0
2024-11-22 12:15:00,72.1,72.13,72.01,72.06,27668.0,71.5018,71.5315,71.4125,71.4621,27668.0
2024-11-22 12:20:00,72.07,72.15,72.03,72.06,16682.0,71.472,71.5514,71.4324,71.4621,16682.0
2024-11-22 12:25:00,72.06,72.19,72.06,72.19,17156.0,71.4621,71.5911,71.4621,71.5911,17156.0
2024-11-22 12:30:00,72.19,72.19,72.05,72.09,29077.0,71.5911,71.5911,71.4522,71.4919,29077.0
2024-11-22 12:35:00,72.11,72.15,72.02,72.03,21370.0,71.5117,71.5514,71.4225,71.4324,21370.0
2024-11-22 12:40:00,72.03,72.09,72.0,72.08,30920.0,71.4324,71.4919,71.4026,71.482,30920.0
2024-11-22 12:45:00,72.08,72.16,72.07,72.16,61341.0,71.482,71.5613,71.472,71.5613,61341.0
2024-11-22 12:50:00,72.16,72.32,72.11,72.2,36694.0,71.5613,71.72,71.5117,71.601,36694.0
2024-11-22 12:55:00,72.19,72.28,72.19,72.26,23328.0,71.5911,71.6803,71.5911,71.6605,23328.0
2024-11-22 13:00:00,72.25,72.25,72.09,72.2,49418.0,71.6506,71.6506,71.4919,71.601,49418.0
2024-11-22 13:05:00,72.21,72.39,72.21,72.32,29724.0,71.6109,71.7894,71.6109,71.72,29724.0
2024-11-22 13:10:00,72.33,72.47,72.33,72.44,22250.0,71.7299,71.8687,71.7299,71.839,22250.0
2024-11-22 13:15:00,72.44,72.54,72.43,72.48,29981.0,71.839,71.9381,71.8291,71.8786,29981.0
2024-11-22 13:20:00,72.47,72.6,72.47,72.56,40450.0,71.8687,71.9976,71.8687,71.958,40450.0
2024-11-22 13:25:00,72.55,72.55,72.42,72.42,35823.0,71.9481,71.9481,71.8191,71.8191,35823.0
2024-11-22 13:30:00,72.43,72.5,72.41,72.41,20014.0,71.8291,71.8985,71.8092,71.8092,20014.0
2024-11-22 13:35:00,72.4,72.47,72.3,72.32,26449.0,71.7993,71.8687,71.7001,71.72,26449.0
2024-11-22 13:40:00,72.31,72.33,72.25,72.31,30161.0,71.7101,71.7299,71.6506,71.7101,30161.0
2024-11-22 13:45:00,72.32,72.34,72.28,72.31,16698.0,71.72,71.7398,71.6803,71.7101,16698.0
2024-11-22 13:50:00,72.31,72.31,72.16,72.21,29871.0,71.7101,71.7101,71.5613,71.6109,29871.0
2024-11-22 13:55:00,72.21,72.29,72.19,72.2,20508.0,71.6109,71.6902,71.5911,71.601,20508.0
2024-11-22 14:00:00,72.2,72.23,72.18,72.19,28154.0,71.601,71.6307,71.5811,71.5911,28154.0
2024-11-22 14:05:00,72.19,72.23,72.16,72.18,43145.0,71.5911,71.6307,71.5613,71.5811,43145.0
2024-11-22 14:10:00,72.18,72.19,72.03,72.06,41966.0,71.5811,71.5911,71.4324,71.4621,41966.0
2024-11-22 14:15:00,72.06,72.09,71.98,72.06,39884.0,71.4621,71.4919,71.3828,71.4621,39884.0
2024-11-22 14:20:00,72.06,72.1,72.05,72.07,24602.0,71.4621,71.5018,71.4522,71.472,24602.0
2024-11-22 14:25:00,72.07,72.14,72.06,72.09,21409.0,71.472,71.5415,71.4621,71.4919,21409.0
2024-11-22 14:30:00,72.09,72.19,72.08,72.17,20018.0,71.4919,71.5911,71.482,71.5712,20018.0
2024-11-22 14:35:00,72.18,72.25,72.17,72.24,83783.0,71.5811,71.6506,71.5712,71.6406,83783.0
2024-11-22 14:40:00,72.24,72.26,72.16,72.2,30833.0,71.6406,71.6605,71.5613,71.601,30833.0
2024-11-22 14:45:00,72.22,72.26,72.2,72.21,17724.0,71.6208,71.6605,71.601,71.6109,17724.0
2024-11-22 14:50:00,72.21,72.25,72.19,72.23,51991.0,71.6109,71.6506,71.5911,71.6307,51991.0
2024-11-22 14:55:00,72.23,72.31,72.23,72.28,31315.0,71.6307,71.7101,71.6307,71.6803,31315.0
2024-11-22 15:00:00,72.28,72.29,72.07,72.15,39878.0,71.6803,71.6902,71.472,71.5514,39878.0
2024-11-22 15:05:00,72.14,72.21,72.05,72.07,30187.0,71.5415,71.6109,71.4522,71.472,30187.0
2024-11-22 15:10:00,72.08,72.08,71.98,72.01,39086.0,71.482,71.482,71.3828,71.4125,39086.0
2024-11-22 15:15:00,72.01,72.06,71.96,72.03,49392.0,71.4125,71.4621,71.363,71.4324,49392.0
2024-11-22 15:20:00,72.03,72.08,71.99,72.08,32944.0,71.4324,71.482,71.3927,71.482,32944.0
2024-11-22 15:25:00,72.08,72.08,71.98,72.02,50722.0,71.482,71.482,71.3828,71.4225,50722.0
2024-11-22 15:30:00,72.02,72.19,72.0,72.12,65321.0,71.4225,71.5911,71.4026,71.5216,65321.0
2024-11-22 15:35:00,72.11,72.16,72.07,72.12,54553.0,71.5117,71.5613,71.472,71.5216,54553.0
2024-11-22 15:40:00,72.14,72.21,72.1,72.2,64962.0,71.5415,71.6109,71.5018,71.601,64962.0
2024-11-22 15:45:00,72.2,72.4,72.17,72.4,58891.0,71.601,71.7993,71.5712,71.7993,58891.0
2024-11-22 15:50:00,72.4,72.59,72.35,72.56,155976.0,71.7993,71.9877,71.7497,71.958,155976.0
2024-11-22 15:55:00,72.57,72.74,72.55,72.67,429302.0,71.9679,72.1365,71.9481,72.0671,429302.0
2024-11-25 09:30:00,74.03,74.03,73.02,73.11,213477.0,73.4158,73.4158,72.4142,72.5034,213477.0
2024-11-25 09:35:00,73.12,73.17,72.6,72.96,82906.0,72.5133,72.5629,71.9976,72.3547,82906.0
2024-11-25 09:40:00,72.95,73.14,72.87,72.99,59554.0,72.3447,72.5332,72.2654,72.3844,59554.0
2024-11-25 09:45:00,73.0,73.12,72.8,72.85,45835.0,72.3943,72.5133,72.196,72.2456,45835.0
2024-11-25 09:50:00,72.87,73.09,72.74,72.84,50236.0,72.2654,72.4836,72.1365,72.2357,50236.0
2024-11-25 09:55:00,72.85,72.85,72.33,72.38,70049.0,72.2456,72.2456,71.7299,71.7795,70049.0
2024-11-25 10:00:00,72.35,72.35,71.81,72.01,110816.0,71.7497,71.7497,71.2142,71.4125,110816.0
2024-11-25 10:05:00,72.0,72.22,71.85,71.96,88822.0,71.4026,71.6208,71.2539,71.363,88822.0
2024-11-25 10:10:00,71.92,71.94,71.64,71.76,101343.0,71.3233,71.3431,71.0456,71.1646,101343.0
2024-11-25 10:15:00,71.75,71.94,71.69,71.82,101329.0,71.1547,71.3431,71.0952,71.2241,101329.0
2024-11-25 10:20:00,71.81,72.28,71.79,72.26,99765.0,71.2142,71.6803,71.1944,71.6605,99765.0
2024-11-25 10:25:00,72.23,72.53,72.21,72.53,99401.0,71.6307,71.9282,71.6109,71.9282,99401.0
2024-11-25 10:30:00,72.55,72.65,72.31,72.31,96404.0,71.9481,72.0472,71.7101,71.7101,96404.0
2024-11-25 10:35:00,72.31,72.57,72.27,72.52,48422.0,71.7101,71.9679,71.6704,71.9183,48422.0
2024-11-25 10:40:00,72.52,72.78,72.51,72.67,83679.0,71.9183,72.1762,71.9084,72.0671,83679.0
2024-11-25 10:45:00,72.66,72.66,72.41,72.48,35277.0,72.0572,72.0572,71.8092,71.8786,35277.0
2024-11-25 10:50:00,72.48,72.7,72.38,72.66,91985.0,71.8786,72.0968,71.7795,72.0572,91985.0
2024-11-25 10:55:00,72.66,72.7,72.51,72.55,50118.0,72.0572,72.0968,71.9084,71.9481,50118.0
2024-11-25 11:00:00,72.59,72.68,72.5,72.68,47476.0,71.9877,72.077,71.8985,72.077,47476.0
2024-11-25 11:05:00,72.68,72.78,72.6,72.75,56186.0,72.077,72.1762,71.9976,72.1464,56186.0
2024-11-25 11:10:00,72.75,72.95,72.75,72.88,48658.0,72.1464,72.3447,72.1464,72.2753,48658.0
2024-11-25 11:15:00,72.9,73.12,72.88,73.07,58609.0,72.2952,72.5133,72.2753,72.4637,58609.0
2024-11-25 11:20:00,73.08,73.12,73.0,73.1,63519.0,72.4737,72.5133,72.3943,72.4935,63519.0
2024-11-25 11:25:00,73.09,73.2,73.04,73.17,69585.0,72.4836,72.5927,72.434,72.5629,69585.0
2024-11-25 11:30:00,73.17,73.32,73.17,73.21,69380.0,72.5629,72.7117,72.5629,72.6026,69380.0
2024-11-25 11:35:00,73.15,73.19,72.99,73.0,38323.0,72.5431,72.5828,72.3844,72.3943,38323.0
2024-11-25 11:40:00,73.0,73.06,72.95,72.97,43420.0,72.3943,72.4538,72.3447,72.3646,43420.0
2024-11-25 11:45:00,72.98,73.18,72.96,73.09,33468.0,72.3745,72.5728,72.3547,72.4836,33468.0
2024-11-25 11:50:00,73.12,73.18,73.08,73.12,24435.0,72.5133,72.5728,72.4737,72.5133,24435.0
2024-11-25 11:55:00,73.12,73.34,73.12,73.34,245780.0,72.5133,72.7315,72.5133,72.7315,245780.0
2024-11-25 12:00:00,73.35,73.37,73.24,73.37,24390.0,72.7414,72.7613,72.6323,72.7613,24390.0
2024-11-25 12:05:00,73.35,73.54,73.31,73.46,35817.0,72.7414,72.9299,72.7018,72.8505,35817.0
2024-11-25 12:10:00,73.46,73.52,73.32,73.33,54186.0,72.8505,72.91,72.7117,72.7216,54186.0
2024-11-25 12:15:00,73.34,73.4,73.2,73.37,117007.0,72.7315,72.791,72.5927,72.7613,117007.0
2024-11-25 12:20:00,73.36,73.37,73.05,73.08,33311.0,72.7513,72.7613,72.4439,72.4737,33311.0
2024-11-25 12:25:00,73.08,73.21,73.07,73.13,36881.0,72.4737,72.6026,72.4637,72.5233,36881.0
2024-11-25 12:30:00,73.14,73.31,73.11,73.2,174703.0,72.5332,72.7018,72.5034,72.5927,174703.0
2024-11-25 12:35:00,73.18,73.21,73.05,73.07,16401.0,72.5728,72.6026,72.4439,72.4637,16401.0
2024-11-25 12:40:00,73.06,73.08,72.94,72.96,70770.0,72.4538,72.4737,72.3348,72.3547,70770.0
2024-11-25 12:45:00,72.96,72.99,72.85,72.98,96340.0,72.3547,72.3844,72.2456,72.3745,96340.0
2024-11-25 12:50:00,72.98,73.18,72.97,73.1,42664.0,72.3745,72.5728,72.3646,72.4935,42664.0
2024-11-25 12:55:00,73.11,73.21,73.07,73.16,29280.0,72.5034,72.6026,72.4637,72.553,29280.0
2024-11-25 13:00:00,73.16,73.35,73.14,73.28,33932.0,72.553,72.7414,72.5332,72.672,33932.0
2024-11-25 13:05:00,73.29,73.37,73.21,73.24,11715.0,72.6819,72.7613,72.6026,72.6323,11715.0
2024-11-25 13:10:00,73.25,73.41,73.25,73.41,26038.0,72.6423,72.8009,72.6423,72.8009,26038.0
2024-11-25 13:15:00,73.41,73.47,73.27,73.27,47946.0,72.8009,72.8604,72.6621,72.6621,47946.0
2024-11-25 13:20:00,73.27,73.42,73.25,73.41,23855.0,72.6621,72.8108,72.6423,72.8009,23855.0
2024-11-25 13:25:00,73.41,73.41,73.21,73.27,50700.0,72.8009,72.8009,72.6026,72.6621,50700.0
2024-11-25 13:30:00,73.27,73.4,73.23,73.4,51700.0,72.6621,72.791,72.6224,72.791,51700.0
2024-11-25 13:35:00,73.39,73.47,73.34,73.46,28014.0,72.7811,72.8604,72.7315,72.8505,28014.0
2024-11-25 13:40:00,73.47,73.48,73.39,73.48,45888.0,72.8604,72.8703,72.7811,72.8703,45888.0
2024-11-25 13:45:00,73.47,73.47,73.33,73.35,17578.0,72.8604,72.8604,72.7216,72.7414,17578.0
2024-11-25 13:50:00,73.36,73.4,73.28,73.28,28027.0,72.7513,72.791,72.672,72.672,28027.0
2024-11-25 13:55:00,73.27,73.3,73.14,73.15,20234.0,72.6621,72.6918,72.5332,72.5431,20234.0
2024-11-25 14:00:00,73.14,73.2,73.09,73.2,27294.0,72.5332,72.5927,72.4836,72.5927,27294.0
2024-11-25 14:05:00,73.2,73.22,73.12,73.22,22603.0,72.5927,72.6125,72.5133,72.6125,22603.0
2024-11-25 14:10:00,73.22,73.29,73.19,73.29,21214.0,72.6125,72.6819,72.5828,72.6819,21214.0
2024-11-25 14:15:00,73.28,73.29,73.11,73.15,43144.0,72.672,72.6819,72.5034,72.5431,43144.0
2024-11-25 14:20:00,73.15,73.16,73.02,73.03,61336.0,72.5431,72.553,72.4142,72.4241,61336.0
2024-11-25 14:25:00,73.05,73.06,73.01,73.04,21385.0,72.4439,72.4538,72.4042,72.434,21385.0
2024-11-25 14:30:00,73.04,73.05,72.95,73.03,50238.0,72.434,72.4439,72.3447,72.4241,50238.0
2024-11-25 14:35:00,73.03,73.12,73.03,73.11,20046.0,72.4241,72.5133,72.4241,72.5034,20046.0
2024-11-25 14:40:00,73.12,73.23,73.07,73.22,26259.0,72.5133,72.6224,72.4637,72.6125,26259.0
2024-11-25 14:45:00,73.23,73.28,73.2,73.23,20165.0,72.6224,72.672,72.5927,72.6224,20165.0
2024-11-25 14:50:00,73.23,73.32,73.22,73.31,21275.0,72.6224,72.7117,72.6125,72.7018,21275.0
2024-11-25 14:55:00,73.31,73.33,73.24,73.27,32608.0,72.7018,72.7216,72.6323,72.6621,32608.0
2024-11-25 15:00:00,73.27,73.29,73.17,73.28,37960.0,72.6621,72.6819,72.5629,72.672,37960.0
2024-11-25 15:05:00,73.3,73.35,73.23,73.34,60889.0,72.6918,72.7414,72.6224,72.7315,60889.0
2024-11-25 15:10:00,73.33,73.35,73.27,73.29,39526.0,72.7216,72.7414,72.6621,72.6819,39526.0
2024-11-25 15:15:00,73.29,73.35,73.29,73.33,31907.0,72.6819,72.7414,72.6819,72.7216,31907.0
2024-11-25 15:20:00,73.33,73.33,73.23,73.33,49159.0,72.7216,72.7216,72.6224,72.7216,49159.0
2024-11-25 15:25:00,73.33,73.33,73.19,73.31,54839.0,72.7216,72.7216,72.5828,72.7018,54839.0
2024-11-25 15:30:00,73.31,73.42,73.31,73.4,55159.0,72.7018,72.8108,72.7018,72.791,55159.0
2024-11-25 15:35:00,73.4,73.4,73.25,73.32,47791.0,72.791,72.791,72.6423,72.7117,47791.0
2024-11-25 15:40:00,73.32,73.38,73.27,73.28,47451.0,72.7117,72.7712,72.6621,72.672,47451.0
2024-11-25 15:45:00,73.29,73.38,73.27,73.33,115573.0,72.6819,72.7712,72.6621,72.7216,115573.0
2024-11-25 15:50:00,73.32,73.7,73.27,73.55,374703.0,72.7117,73.0885,72.6621,72.9398,374703.0
2024-11-25 15:55:00,73.54,73.75,73.53,73.74,886514.0,72.9299,73.1381,72.9199,73.1282,886514.0
2024-11-26 09:30:00,74.11,74.47,73.45,73.67,177477.0,73.4951,73.8521,72.8406,73.0588,177477.0
2024-11-26 09:35:00,73.64,73.76,73.39,73.52,39467.0,73.029,73.148,72.7811,72.91,39467.0
2024-11-26 09:40:00,73.51,73.51,73.16,73.2,30859.0,72.9001,72.9001,72.553,72.5927,30859.0
2024-11-26 09:45:00,73.22,73.45,73.18,73.4,88720.0,72.6125,72.8406,72.5728,72.791,88720.0
2024-11-26 09:50:00,73.41,73.53,73.23,73.23,72217.0,72.8009,72.9199,72.6224,72.6224,72217.0
2024-11-26 09:55:00,73.22,73.37,73.21,73.26,62968.0,72.6125,72.7613,72.6026,72.6522,62968.0
2024-11-26 10:00:00,73.27,73.34,73.0,73.18,50749.0,72.6621,72.7315,72.3943,72.5728,50749.0
2024-11-26 10:05:00,73.2,73.35,73.12,73.31,37690.0,72.5927,72.7414,72.5133,72.7018,37690.0
2024-11-26 10:10:00,73.31,73.39,73.23,73.39,37339.0,72.7018,72.7811,72.6224,72.7811,37339.0
2024-11-26 10:15:00,73.37,73.37,72.99,73.0,26712.0,72.7613,72.7613,72.3844,72.3943,26712.0
2024-11-26 10:20:00,73.01,73.17,72.98,73.06,43028.0,72.4042,72.5629,72.3745,72.4538,43028.0
2024-11-26 10:25:00,73.06,73.08,72.92,73.01,74819.0,72.4538,72.4737,72.315,72.4042,74819.0
2024-11-26 10:30:00,73.04,73.12,72.96,73.11,90971.0,72.434,72.5133,72.3547,72.5034,90971.0
2024-11-26 10:35:00,73.1,73.37,73.06,73.35,46974.0,72.4935,72.7613,72.4538,72.7414,46974.0
2024-11-26 10:40:00,73.35,73.65,73.34,73.52,53081.0,72.7414,73.0389,72.7315,72.91,53081.0
2024-11-26 10:45:00,73.51,73.61,73.44,73.46,30846.0,72.9001,72.9993,72.8307,72.8505,30846.0
2024-11-26 10:50:00,73.47,73.53,73.37,73.39,46523.0,72.8604,72.9199,72.7613,72.7811,46523.0
2024-11-26 10:55:00,73.39,73.58,73.34,73.38,76001.0,72.7811,72.9695,72.7315,72.7712,76001.0
2024-11-26 11:00:00,73.37,73.48,73.35,73.4,46670.0,72.7613,72.8703,72.7414,72.791,46670.0
2024-11-26 11:05:00,73.41,73.45,73.31,73.33,34752.0,72.8009,72.8406,72.7018,72.7216,34752.0
2024-11-26 11:10:00,73.34,73.38,73.1,73.15,53659.0,72.7315,72.7712,72.4935,72.5431,53659.0
2024-11-26 11:15:00,73.16,73.22,73.09,73.17,51005.0,72.553,72.6125,72.4836,72.5629,51005.0
2024-11-26 11:20:00,73.19,73.28,73.16,73.16,58705.0,72.5828,72.672,72.553,72.553,58705.0
2024-11-26 11:25:00,73.17,73.25,73.13,73.2,26394.0,72.5629,72.6423,72.5233,72.5927,26394.0
2024-11-26 11:30:00,73.19,73.22,72.96,73.06,49157.0,72.5828,72.6125,72.3547,72.4538,49157.0
2024-11-26 11:35:00,73.05,73.06,72.93,73.01,41596.0,72.4439,72.4538,72.3249,72.4042,41596.0
2024-11-26 11:40:00,73.0,73.01,72.91,72.92,34273.0,72.3943,72.4042,72.3051,72.315,34273.0
2024-11-26 11:45:00,72.92,72.93,72.64,72.66,36338.0,72.315,72.3249,72.0373,72.0572,36338.0
2024-11-26 11:50:00,72.67,72.85,72.64,72.85,63906.0,72.0671,72.2456,72.0373,72.2456,63906.0
2024-11-26 11:55:00,72.85,72.89,72.82,72.82,33722.0,72.2456,72.2852,72.2158,72.2158,33722.0
2024-11-26 12:00:00,72.84,72.84,72.57,72.59,27939.0,72.2357,72.2357,71.9679,71.9877,27939.0
2024-11-26 12:05:00,72.61,72.62,72.5,72.5,48088.0,72.0076,72.0175,71.8985,71.8985,48088.0
2024-11-26 12:10:00,72.5,72.56,72.41,72.44,45158.0,71.8985,71.958,71.8092,71.839,45158.0
2024-11-26 12:15:00,72.44,72.44,72.2,72.26,49962.0,71.839,71.839,71.601,71.6605,49962.0
2024-11-26 12:20:00,72.26,72.32,72.24,72.25,55476.0,71.6605,71.72,71.6406,71.6506,55476.0
2024-11-26 12:25:00,72.23,72.44,72.22,72.44,41205.0,71.6307,71.839,71.6208,71.839,41205.0
2024-11-26 12:30:00,72.43,72.46,72.37,72.4,34091.0,71.8291,71.8588,71.7696,71.7993,34091.0
2024-11-26 12:35:00,72.4,72.43,72.37,72.4,45229.0,71.7993,71.8291,71.7696,71.7993,45229.0
2024-11-26 12:40:00,72.39,72.49,72.38,72.48,27181.0,71.7894,71.8886,71.7795,71.8786,27181.0
2024-11-26 12:45:00,72.48,72.49,72.39,72.43,23957.0,71.8786,71.8886,71.7894,71.8291,23957.0
2024-11-26 12:50:00,72.42,72.44,72.33,72.34,29814.0,71.8191,71.839,71.7299,71.7398,29814.0
2024-11-26 12:55:00,72.33,72.4,72.32,72.38,22620.0,71.7299,71.7993,71.72,71.7795,22620.0
2024-11-26 13:00:00,72.37,72.38,72.21,72.27,23208.0,71.7696,71.7795,71.6109,71.6704,23208.0
2024-11-26 13:05:00,72.25,72.3,72.18,72.18,14225.0,71.6506,71.7001,71.5811,71.5811,14225.0
2024-11-26 13:10:00,72.19,72.29,72.19,72.27,15300.0,71.5911,71.6902,71.5911,71.6704,15300.0
2024-11-26 13:15:00,72.28,72.35,72.28,72.31,18762.0,71.6803,71.7497,71.6803,71.7101,18762.0
2024-11-26 13:20:00,72.31,72.41,72.26,72.36,15847.0,71.7101,71.8092,71.6605,71.7596,15847.0
2024-11-26 13:25:00,72.36,72.41,72.28,72.34,27825.0,71.7596,71.8092,71.6803,71.7398,27825.0
2024-11-26 13:30:00,72.33,72.44,72.33,72.42,16082.0,71.7299,71.839,71.7299,71.8191,16082.0
2024-11-26 13:35:00,72.41,72.43,72.29,72.41,20720.0,71.8092,71.8291,71.6902,71.8092,20720.0
2024-11-26 13:40:00,72.42,72.6,72.41,72.59,25104.0,71.8191,71.9976,71.8092,71.9877,25104.0
2024-11-26 13:45:00,72.58,72.69,72.57,72.69,25448.0,71.9778,72.0869,71.9679,72.0869,25448.0
2024-11-26 13:50:00,72.69,72.74,72.61,72.63,29317.0,72.0869,72.1365,72.0076,72.0274,29317.0
2024-11-26 13:55:00,72.64,72.68,72.58,72.59,16170.0,72.0373,72.077,71.9778,71.9877,16170.0
2024-11-26 14:00:00,72.59,72.7,72.55,72.7,16496.0,71.9877,72.0968,71.9481,72.0968,16496.0
2024-11-26 14:05:00,72.71,72.71,72.45,72.46,24430.0,72.1067,72.1067,71.8489,71.8588,24430.0
2024-11-26 14:10:00,72.45,72.49,72.43,72.47,46155.0,71.8489,71.8886,71.8291,71.8687,46155.0
2024-11-26 14:15:00,72.48,72.49,72.26,72.28,32421.0,71.8786,71.8886,71.6605,71.6803,32421.0
2024-11-26 14:20:00,72.26,72.32,72.18,72.23,27090.0,71.6605,71.72,71.5811,71.6307,27090.0
2024-11-26 14:25:00,72.24,72.25,72.14,72.16,26789.0,71.6406,71.6506,71.5415,71.5613,26789.0
2024-11-26 14:30:00,72.15,72.29,72.1,72.27,42275.0,71.5514,71.6902,71.5018,71.6704,42275.0
2024-11-26 14:35:00,72.26,72.29,72.2,72.23,25285.0,71.6605,71.6902,71.601,71.6307,25285.0
2024-11-26 14:40:00,72.23,72.26,72.15,72.17,19238.0,71.6307,71.6605,71.5514,71.5712,19238.0
2024-11-26 14:45:00,72.17,72.26,72.17,72.22,14631.0,71.5712,71.6605,71.5712,71.6208,14631.0
2024-11-26 14:50:00,72.23,72.3,72.22,72.22,26598.0,71.6307,71.7001,71.6208,71.6208,26598.0
2024-11-26 14:55:00,72.22,72.28,72.2,72.25,21326.0,71.6208,71.6803,71.601,71.6506,21326.0
2024-11-26 15:00:00,72.24,72.31,72.22,72.27,20203.0,71.6406,71.7101,71.6208,71.6704,20203.0
2024-11-26 15:05:00,72.27,72.28,72.19,72.23,33957.0,71.6704,71.6803,71.5911,71.6307,33957.0
2024-11-26 15:10:00,72.23,72.25,72.1,72.11,35600.0,71.6307,71.6506,71.5018,71.5117,35600.0
2024-11-26 15:15:00,72.11,72.2,72.09,72.16,37009.0,71.5117,71.601,71.4919,71.5613,37009.0
2024-11-26 15:20:00,72.15,72.15,72.0,72.11,79978.0,71.5514,71.5514,71.4026,71.5117,79978.0
2024-11-26 15:25:00,72.11,72.28,72.11,72.28,70865.0,71.5117,71.6803,71.5117,71.6803,70865.0
2024-11-26 15:30:00,72.27,72.34,72.24,72.31,39432.0,71.6704,71.7398,71.6406,71.7101,39432.0
2024-11-26 15:35:00,72.31,72.32,72.13,72.23,43304.0,71.7101,71.72,71.5315,71.6307,43304.0
2024-11-26 15:40:00,72.22,72.36,72.22,72.36,50982.0,71.6208,71.7596,71.6208,71.7596,50982.0
2024-11-26 15:45:00,72.36,72.47,72.35,72.39,53685.0,71.7596,71.8687,71.7497,71.7894,53685.0
2024-11-26 15:50:00,72.39,72.59,72.33,72.51,113167.0,71.7894,71.9877,71.7299,71.9084,113167.0
2024-11-26 15:55:00,72.5,72.72,72.48,72.7,328400.0,71.8985,72.1167,71.8786,72.0968,328400.0
2024-11-27 09:30:00,72.73,72.87,72.02,72.06,141556.0,72.1266,72.2654,71.4225,71.4621,141556.0
2024-11-27 09:35:00,72.07,72.38,71.96,72.38,60767.0,71.472,71.7795,71.363,71.7795,60767.0
2024-11-27 09:40:00,72.37,72.56,72.35,72.52,38364.0,71.7696,71.958,71.7497,71.9183,38364.0
2024-11-27 09:45:00,72.54,72.82,72.54,72.63,62141.0,71.9381,72.2158,71.9381,72.0274,62141.0
2024-11-27 09:50:00,72.6,72.67,72.3,72.32,53834.0,71.9976,72.0671,71.7001,71.72,53834.0
2024-11-27 09:55:00,72.32,72.36,72.15,72.28,50704.0,71.72,71.7596,71.5514,71.6803,50704.0
2024-11-27 10:00:00,72.19,72.19,71.94,71.98,59714.0,71.5911,71.5911,71.3431,71.3828,59714.0
2024-11-27 10:05:00,71.98,72.11,71.94,72.01,41278.0,71.3828,71.5117,71.3431,71.4125,41278.0
2024-11-27 10:10:00,72.04,72.06,71.7,71.73,42812.0,71.4423,71.4621,71.1051,71.1349,42812.0
2024-11-27 10:15:00,71.74,71.77,71.44,71.46,51234.0,71.1448,71.1745,70.8473,70.8671,51234.0
2024-11-27 10:20:00,71.48,71.55,71.34,71.34,83620.0,70.8869,70.9564,70.7481,70.7481,83620.0
2024-11-27 10:25:00,71.37,71.37,71.12,71.14,60509.0,70.7779,70.7779,70.5299,70.5498,60509.0
2024-11-27 10:30:00,71.14,71.17,71.05,71.07,50787.0,70.5498,70.5795,70.4605,70.4803,50787.0
2024-11-27 10:35:00,71.09,71.09,70.75,70.85,80217.0,70.5002,70.5002,70.163,70.2622,80217.0
2024-11-27 10:40:00,70.85,71.09,70.85,71.08,39472.0,70.2622,70.5002,70.2622,70.4903,39472.0
2024-11-27 10:45:00,71.07,71.1,70.95,70.98,57246.0,70.4803,70.5101,70.3613,70.3911,57246.0
2024-11-27 10:50:00,70.99,71.0,70.8,70.88,61279.0,70.401,70.4109,70.2126,70.2919,61279.0
2024-11-27 10:55:00,70.87,70.92,70.8,70.84,64894.0,70.282,70.3316,70.2126,70.2523,64894.0
2024-11-27 11:00:00,70.84,70.91,70.61,70.67,57198.0,70.2523,70.3217,70.0242,70.0837,57198.0
2024-11-27 11:05:00,70.66,70.9,70.6,70.86,55058.0,70.0737,70.3118,70.0142,70.2721,55058.0
2024-11-27 11:10:00,70.85,70.86,70.65,70.74,40176.0,70.2622,70.2721,70.0638,70.1531,40176.0
2024-11-27 11:15:00,70.73,70.8,70.64,70.67,35347.0,70.1432,70.2126,70.0539,70.0837,35347.0
2024-11-27 11:20:00,70.69,70.79,70.67,70.73,20809.0,70.1035,70.2027,70.0837,70.1432,20809.0
2024-11-27 11:25:00,70.72,70.78,70.61,70.7,33554.0,70.1332,70.1927,70.0242,70.1134,33554.0
2024-11-27 11:30:00,70.69,70.74,70.62,70.72,45284.0,70.1035,70.1531,70.0341,70.1332,45284.0
2024-11-27 11:35:00,70.73,70.8,70.71,70.79,37844.0,70.1432,70.2126,70.1233,70.2027,37844.0
2024-11-27 11:40:00,70.79,70.84,70.69,70.74,26189.0,70.2027,70.2523,70.1035,70.1531,26189.0
2024-11-27 11:45:00,70.76,70.76,70.46,70.51,32428.0,70.1729,70.1729,69.8754,69.925,32428.0
2024-11-27 11:50:00,70.51,70.64,70.44,70.64,21574.0,69.925,70.0539,69.8556,70.0539,21574.0
2024-11-27 11:55:00,70.63,70.66,70.57,70.58,37370.0,70.044,70.0737,69.9845,69.9944,37370.0
2024-11-27 12:00:00,70.57,70.61,70.5,70.55,42168.0,69.9845,70.0242,69.9151,69.9647,42168.0
2024-11-27 12:05:00,70.56,70.65,70.54,70.62,28077.0,69.9746,70.0638,69.9547,70.0341,28077.0
2024-11-27 12:10:00,70.61,70.67,70.58,70.62,18179.0,70.0242,70.0837,69.9944,70.0341,18179.0
2024-11-27 12:15:00,70.62,70.74,70.62,70.71,20348.0,70.0341,70.1531,70.0341,70.1233,20348.0
2024-11-27 12:20:00,70.72,70.73,70.65,70.66,15787.0,70.1332,70.1432,70.0638,70.0737,15787.0
2024-11-27 12:25:00,70.65,70.68,70.6,70.6,17998.0,70.0638,70.0936,70.0142,70.0142,17998.0
2024-11-27 12:30:00,70.59,70.59,70.46,70.49,19876.0,70.0043,70.0043,69.8754,69.9052,19876.0
2024-11-27 12:35:00,70.5,70.52,70.46,70.51,23233.0,69.9151,69.9349,69.8754,69.925,23233.0
2024-11-27 12:40:00,70.51,70.52,70.42,70.44,25766.0,69.925,69.9349,69.8357,69.8556,25766.0
2024-11-27 12:45:00,70.42,70.63,70.42,70.63,21936.0,69.8357,70.044,69.8357,70.044,21936.0
2024-11-27 12:50:00,70.65,70.67,70.52,70.53,23417.0,70.0638,70.0837,69.9349,69.9448,23417.0
2024-11-27 12:55:00,70.53,70.6,70.48,70.58,40255.0,69.9448,70.0142,69.8952,69.9944,40255.0
2024-11-27 13:00:00,70.57,70.57,70.52,70.54,19779.0,69.9845,69.9845,69.9349,69.9547,19779.0
2024-11-27 13:05:00,70.54,70.64,70.51,70.63,52169.0,69.9547,70.0539,69.925,70.044,52169.0
2024-11-27 13:10:00,70.63,70.88,70.62,70.88,86261.0,70.044,70.2919,70.0341,70.2919,86261.0
2024-11-27 13:15:00,70.87,70.94,70.83,70.91,50045.0,70.282,70.3514,70.2423,70.3217,50045.0
2024-11-27 13:20:00,70.91,70.95,70.87,70.94,29778.0,70.3217,70.3613,70.282,70.3514,29778.0
2024-11-27 13:25:00,70.94,71.0,70.94,71.0,21252.0,70.3514,70.4109,70.3514,70.4109,21252.0
2024-11-27 13:30:00,70.99,71.08,70.99,71.08,16476.0,70.401,70.4903,70.401,70.4903,16476.0
2024-11-27 13:35:00,71.09,71.19,71.06,71.19,40297.0,70.5002,70.5993,70.4704,70.5993,40297.0
2024-11-27 13:40:00,71.2,71.25,71.12,71.14,26488.0,70.6093,70.6588,70.5299,70.5498,26488.0
2024-11-27 13:45:00,71.15,71.27,71.1,71.27,23467.0,70.5597,70.6787,70.5101,70.6787,23467.0
2024-11-27 13:50:00,71.26,71.41,71.21,71.4,35362.0,70.6688,70.8175,70.6192,70.8076,35362.0
2024-11-27 13:55:00,71.4,71.49,71.37,71.39,104730.0,70.8076,70.8969,70.7779,70.7977,104730.0
2024-11-27 14:00:00,71.4,71.41,71.3,71.39,39441.0,70.8076,70.8175,70.7084,70.7977,39441.0
2024-11-27 14:05:00,71.39,71.43,71.34,71.36,21245.0,70.7977,70.8374,70.7481,70.7679,21245.0
2024-11-27 14:10:00,71.37,71.47,71.35,71.46,29083.0,70.7779,70.877,70.758,70.8671,29083.0
2024-11-27 14:15:00,71.47,71.47,71.27,71.29,26680.0,70.877,70.877,70.6787,70.6985,26680.0
2024-11-27 14:20:00,71.27,71.39,71.26,71.37,21745.0,70.6787,70.7977,70.6688,70.7779,21745.0
2024-11-27 14:25:00,71.37,71.45,71.35,71.37,25126.0,70.7779,70.8572,70.758,70.7779,25126.0
2024-11-27 14:30:00,71.36,71.37,71.29,71.3,22519.0,70.7679,70.7779,70.6985,70.7084,22519.0
2024-11-27 14:35:00,71.3,71.41,71.27,71.39,29478.0,70.7084,70.8175,70.6787,70.7977,29478.0
2024-11-27 14:40:00,71.41,71.48,71.41,71.45,21369.0,70.8175,70.8869,70.8175,70.8572,21369.0
2024-11-27 14:45:00,71.46,71.5,71.41,71.49,16098.0,70.8671,70.9068,70.8175,70.8969,16098.0
2024-11-27 14:50:00,71.5,71.54,71.5,71.51,27950.0,70.9068,70.9464,70.9068,70.9167,27950.0
2024-11-27 14:55:00,71.5,71.5,71.44,71.49,26067.0,70.9068,70.9068,70.8473,70.8969,26067.0
2024-11-27 15:00:00,71.48,71.56,71.45,71.53,33853.0,70.8869,70.9663,70.8572,70.9365,33853.0
2024-11-27 15:05:00,71.54,71.55,71.45,71.5,21240.0,70.9464,70.9564,70.8572,70.9068,21240.0
2024-11-27 15:10:00,71.5,71.51,71.44,71.48,37420.0,70.9068,70.9167,70.8473,70.8869,37420.0
2024-11-27 15:15:00,71.48,71.5,71.41,71.42,30112.0,70.8869,70.9068,70.8175,70.8274,30112.0
2024-11-27 15:20:00,71.42,71.44,71.29,71.31,30853.0,70.8274,70.8473,70.6985,70.7184,30853.0
2024-11-27 15:25:00,71.31,71.32,71.23,71.24,35856.0,70.7184,70.7283,70.639,70.6489,35856.0
2024-11-27 15:30:00,71.23,71.24,71.16,71.21,42705.0,70.639,70.6489,70.5696,70.6192,42705.0
2024-11-27 15:35:00,71.21,71.27,71.19,71.25,37900.0,70.6192,70.6787,70.5993,70.6588,37900.0
2024-11-27 15:40:00,71.26,71.43,71.16,71.42,68539.0,70.6688,70.8374,70.5696,70.8274,68539.0
2024-11-27 15:45:00,71.42,71.54,71.39,71.4,187825.0,70.8274,70.9464,70.7977,70.8076,187825.0
2024-11-27 15:50:00,71.38,71.62,71.37,71.59,205653.0,70.7878,71.0258,70.7779,70.996,205653.0
2024-11-27 15:55:00,71.59,71.68,71.54,71.57,274638.0,70.996,71.0853,70.9464,70.9762,274638.0
2024-11-29 09:30:00,73.85,74.67,73.82,73.91,444288.0,73.2373,74.0505,73.2075,73.2968,444288.0
2024-11-29 09:35:00,73.91,74.43,73.66,74.32,233802.0,73.2968,73.8125,73.0489,73.7034,233802.0
2024-11-29 09:40:00,74.33,74.46,73.97,74.2,131469.0,73.7133,73.8422,73.3563,73.5844,131469.0
2024-11-29 09:45:00,74.2,74.55,74.12,74.2,144747.0,73.5844,73.9315,73.505,73.5844,144747.0
2024-11-29 09:50:00,74.21,74.55,74.06,74.5,80335.0,73.5943,73.9315,73.4455,73.8819,80335.0
2024-11-29 09:55:00,74.53,74.67,74.39,74.58,100435.0,73.9116,74.0505,73.7728,73.9612,100435.0
2024-11-29 10:00:00,74.58,74.72,74.53,74.67,123376.0,73.9612,74.1001,73.9116,74.0505,123376.0
2024-11-29 10:05:00,74.67,75.1,74.63,75.05,112779.0,74.0505,74.4769,74.0108,74.4273,112779.0
2024-11-29 10:10:00,75.06,75.67,75.03,75.64,146235.0,74.4372,75.0422,74.4075,75.0124,146235.0
2024-11-29 10:15:00,75.64,75.77,75.43,75.5,199913.0,75.0124,75.1413,74.8042,74.8736,199913.0
2024-11-29 10:20:00,75.48,75.62,75.34,75.4,137130.0,74.8538,74.9926,74.7149,74.7744,137130.0
2024-11-29 10:25:00,75.41,75.49,75.15,75.22,108064.0,74.7843,74.8637,74.5265,74.5959,108064.0
2024-11-29 10:30:00,75.21,75.41,75.16,75.33,152790.0,74.586,74.7843,74.5364,74.705,152790.0
2024-11-29 10:35:00,75.34,75.4,74.99,75.27,104835.0,74.7149,74.7744,74.3678,74.6455,104835.0
2024-11-29 10:40:00,75.26,75.38,75.17,75.34,60801.0,74.6356,74.7546,74.5463,74.7149,60801.0
2024-11-29 10:45:00,75.33,75.41,75.22,75.38,72488.0,74.705,74.7843,74.5959,74.7546,72488.0
2024-11-29 10:50:00,75.38,75.51,75.22,75.42,96969.0,74.7546,74.8835,74.5959,74.7943,96969.0
2024-11-29 10:55:00,75.42,75.59,75.37,75.42,169722.0,74.7943,74.9628,74.7447,74.7943,169722.0
2024-11-29 11:00:00,75.4,75.58,75.4,75.54,103806.0,74.7744,74.9529,74.7744,74.9133,103806.0
2024-11-29 11:05:00,75.53,75.54,75.38,75.52,68374.0,74.9033,74.9133,74.7546,74.8934,68374.0
2024-11-29 11:10:00,75.5,75.67,75.42,75.48,126552.0,74.8736,75.0422,74.7943,74.8538,126552.0
2024-11-29 11:15:00,75.47,75.49,75.34,75.36,73574.0,74.8438,74.8637,74.7149,74.7347,73574.0
2024-11-29 11:20:00,75.36,75.41,75.31,75.31,74560.0,74.7347,74.7843,74.6852,74.6852,74560.0
2024-11-29 11:25:00,75.31,75.36,75.07,75.07,85927.0,74.6852,74.7347,74.4472,74.4472,85927.0
2024-11-29 11:30:00,75.07,75.21,74.98,75.06,114797.0,74.4472,74.586,74.3579,74.4372,114797.0
2024-11-29 11:35:00,75.07,75.14,74.94,74.99,77753.0,74.4472,74.5166,74.3182,74.3678,77753.0
2024-11-29 11:40:00,75.02,75.1,74.88,75.0,147258.0,74.3976,74.4769,74.2587,74.3777,147258.0
2024-11-29 11:45:00,75.0,75.01,74.82,74.9,122442.0,74.3777,74.3877,74.1992,74.2786,122442.0
2024-11-29 11:50:00,74.9,74.96,74.86,74.89,60555.0,74.2786,74.3381,74.2389,74.2686,60555.0
2024-11-29 11:55:00,74.88,74.94,74.83,74.9,97309.0,74.2587,74.3182,74.2091,74.2786,97309.0
2024-11-29 12:00:00,74.9,74.9,74.67,74.71,105396.0,74.2786,74.2786,74.0505,74.0901,105396.0
2024-11-29 12:05:00,74.7,74.7,74.54,74.54,84537.0,74.0802,74.0802,73.9216,73.9216,84537.0
2024-11-29 12:10:00,74.54,74.6,74.47,74.5,124230.0,73.9216,73.9811,73.8521,73.8819,124230.0
2024-11-29 12:15:00,74.5,74.52,74.32,74.32,82017.0,73.8819,73.9017,73.7034,73.7034,82017.0
2024-11-29 12:20:00,74.31,74.35,74.2,74.22,110800.0,73.6935,73.7331,73.5844,73.6042,110800.0
2024-11-29 12:25:00,74.22,74.27,73.99,74.03,125278.0,73.6042,73.6538,73.3761,73.4158,125278.0
2024-11-29 12:30:00,74.03,74.3,74.03,74.27,119292.0,73.4158,73.6835,73.4158,73.6538,119292.0
2024-11-29 12:35:00,74.27,74.43,74.27,74.4,128786.0,73.6538,73.8125,73.6538,73.7827,128786.0
2024-11-29 12:40:00,74.4,74.42,74.14,74.18,247948.0,73.7827,73.8025,73.5249,73.5645,247948.0
2024-11-29 12:45:00,74.17,74.19,73.99,74.04,126182.0,73.5546,73.5745,73.3761,73.4257,126182.0
2024-11-29 12:50:00,74.04,74.21,73.74,73.76,305335.0,73.4257,73.5943,73.1282,73.148,305335.0
2024-11-29 12:55:00,73.77,74.12,73.77,73.85,572933.0,73.1579,73.505,73.1579,73.2373,572933.0
2024-12-02 09:30:00,73.95,75.07,73.85,75.0,233233.0,73.3364,74.4472,73.2373,74.3777,233233.0
2024-12-02 09:35:00,75.0,75.35,74.94,75.28,134513.0,74.3777,74.7248,74.3182,74.6554,134513.0
2024-12-02 09:40:00,75.28,75.64,75.2,75.64,118418.0,74.6554,75.0124,74.5761,75.0124,118418.0
2024-12-02 09:45:00,75.62,76.6,75.62,76.48,245496.0,74.9926,75.9645,74.9926,75.8455,245496.0
2024-12-02 09:50:00,76.5,76.95,76.39,76.94,160416.0,75.8653,76.3116,75.7562,76.3016,160416.0
2024-12-02 09:55:00,76.93,77.1,76.73,77.04,224317.0,76.2917,76.4603,76.0934,76.4008,224317.0
2024-12-02 10:00:00,77.05,77.06,76.63,76.83,158484.0,76.4107,76.4206,75.9942,76.1926,158484.0
2024-12-02 10:05:00,76.83,76.91,76.74,76.85,100397.0,76.1926,76.2719,76.1033,76.2124,100397.0
2024-12-02 10:10:00,76.85,77.04,76.8,76.99,130317.0,76.2124,76.4008,76.1628,76.3512,130317.0
2024-12-02 10:15:00,76.99,77.02,76.53,76.59,121468.0,76.3512,76.381,75.895,75.9545,121468.0
2024-12-02 10:20:00,76.58,76.77,76.45,76.77,111443.0,75.9446,76.1331,75.8157,76.1331,111443.0
2024-12-02 10:25:00,76.79,76.99,76.74,76.84,68100.0,76.1529,76.3512,76.1033,76.2025,68100.0
2024-12-02 10:30:00,76.86,77.02,76.86,76.9,75179.0,76.2223,76.381,76.2223,76.262,75179.0
2024-12-02 10:35:00,76.91,76.95,76.72,76.74,70297.0,76.2719,76.3116,76.0835,76.1033,70297.0
2024-12-02 10:40:00,76.75,76.98,76.74,76.88,99815.0,76.1132,76.3413,76.1033,76.2421,99815.0
2024-12-02 10:45:00,76.88,77.0,76.86,76.92,88757.0,76.2421,76.3611,76.2223,76.2818,88757.0
2024-12-02 10:50:00,76.88,76.98,76.73,76.97,72048.0,76.2421,76.3413,76.0934,76.3314,72048.0
2024-12-02 10:55:00,76.97,77.3,76.91,77.29,129487.0,76.3314,76.6587,76.2719,76.6487,129487.0
2024-12-02 11:00:00,77.28,77.59,77.27,77.58,144865.0,76.6388,76.9462,76.6289,76.9363,144865.0
2024-12-02 11:05:00,77.58,77.8,77.52,77.79,89075.0,76.9363,77.1545,76.8768,77.1446,89075.0
2024-12-02 11:10:00,77.79,77.87,77.7,77.83,104473.0,77.1446,77.2239,77.0553,77.1843,104473.0
2024-12-02 11:15:00,77.83,78.13,77.8,78.01,170489.0,77.1843,77.4818,77.1545,77.3628,170489.0
2024-12-02 11:20:00,78.01,78.34,77.99,78.27,116820.0,77.3628,77.69,77.3429,77.6206,116820.0
2024-12-02 11:25:00,78.27,78.36,78.13,78.29,118797.0,77.6206,77.7099,77.4818,77.6404,118797.0
2024-12-02 11:30:00,78.3,78.48,78.24,78.45,110972.0,77.6504,77.8289,77.5909,77.7991,110972.0
2024-12-02 11:35:00,78.45,78.7,78.43,78.69,111395.0,77.7991,78.047,77.7793,78.0371,111395.0
2024-12-02 11:40:00,78.69,78.86,78.64,78.77,165188.0,78.0371,78.2057,77.9875,78.1165,165188.0
2024-12-02 11:45:00,78.77,78.78,78.58,78.73,105110.0,78.1165,78.1264,77.928,78.0768,105110.0
2024-12-02 11:50:00,78.73,78.77,78.17,78.2,109159.0,78.0768,78.1165,77.5214,77.5512,109159.0
2024-12-02 11:55:00,78.22,78.22,77.9,77.91,58708.0,77.571,77.571,77.2537,77.2636,58708.0
2024-12-02 12:00:00,77.9,77.9,77.67,77.86,68424.0,77.2537,77.2537,77.0256,77.214,68424.0
2024-12-02 12:05:00,77.85,78.24,77.8,78.15,71426.0,77.2041,77.5909,77.1545,77.5016,71426.0
2024-12-02 12:10:00,78.15,78.3,78.05,78.29,42800.0,77.5016,77.6504,77.4024,77.6404,42800.0
2024-12-02 12:15:00,78.29,78.4,78.22,78.34,41613.0,77.6404,77.7495,77.571,77.69,41613.0
2024-12-02 12:20:00,78.35,78.53,78.35,78.48,43152.0,77.6999,77.8784,77.6999,77.8289,43152.0
2024-12-02 12:25:00,78.48,78.49,78.27,78.28,52432.0,77.8289,77.8388,77.6206,77.6305,52432.0
2024-12-02 12:30:00,78.27,78.29,78.13,78.22,61210.0,77.6206,77.6404,77.4818,77.571,61210.0
2024-12-02 12:35:00,78.22,78.35,78.2,78.34,46490.0,77.571,77.6999,77.5512,77.69,46490.0
2024-12-02 12:40:00,78.37,78.51,78.37,78.45,46532.0,77.7198,77.8586,77.7198,77.7991,46532.0
2024-12-02 12:45:00,78.46,78.59,78.43,78.57,49074.0,77.809,77.938,77.7793,77.9181,49074.0
2024-12-02 12:50:00,78.57,78.61,78.5,78.53,50525.0,77.9181,77.9578,77.8487,77.8784,50525.0
2024-12-02 12:55:00,78.53,78.59,78.47,78.47,45079.0,77.8784,77.938,77.8189,77.8189,45079.0
2024-12-02 13:00:00,78.47,78.57,78.38,78.42,48407.0,77.8189,77.9181,77.7297,77.7694,48407.0
2024-12-02 13:05:00,78.41,78.5,78.4,78.43,44939.0,77.7594,77.8487,77.7495,77.7793,44939.0
2024-12-02 13:10:00,78.44,78.46,78.21,78.23,55204.0,77.7892,77.809,77.5611,77.5809,55204.0
2024-12-02 13:15:00,78.21,78.22,77.95,77.97,57420.0,77.5611,77.571,77.3033,77.3231,57420.0
2024-12-02 13:20:00,77.96,78.26,77.94,78.26,45221.0,77.3132,77.6107,77.2933,77.6107,45221.0
2024-12-02 13:25:00,78.26,78.27,78.07,78.08,33119.0,77.6107,77.6206,77.4223,77.4322,33119.0
2024-12-02 13:30:00,78.06,78.11,77.89,77.98,46518.0,77.4123,77.4619,77.2438,77.333,46518.0
2024-12-02 13:35:00,77.98,78.09,77.85,78.07,50967.0,77.333,77.4421,77.2041,77.4223,50967.0
2024-12-02 13:40:00,78.08,78.17,78.05,78.13,39928.0,77.4322,77.5214,77.4024,77.4818,39928.0
2024-12-02 13:45:00,78.13,78.16,78.05,78.08,33854.0,77.4818,77.5115,77.4024,77.4322,33854.0
2024-12-02 13:50:00,78.08,78.09,78.01,78.07,42529.0,77.4322,77.4421,77.3628,77.4223,42529.0
2024-12-02 13:55:00,78.06,78.07,77.86,77.89,53318.0,77.4123,77.4223,77.214,77.2438,53318.0
2024-12-02 14:00:00,77.89,78.11,77.85,78.09,53427.0,77.2438,77.4619,77.2041,77.4421,53427.0
2024-12-02 14:05:00,78.08,78.08,77.89,77.9,47744.0,77.4322,77.4322,77.2438,77.2537,47744.0
2024-12-02 14:10:00,77.91,77.91,77.73,77.75,67801.0,77.2636,77.2636,77.0851,77.1049,67801.0
2024-12-02 14:15:00,77.74,77.96,77.74,77.9,57493.0,77.095,77.3132,77.095,77.2537,57493.0
2024-12-02 14:20:00,77.9,77.9,77.71,77.73,52925.0,77.2537,77.2537,77.0653,77.0851,52925.0
2024-12-02 14:25:00,77.73,77.81,77.66,77.78,45913.0,77.0851,77.1644,77.0157,77.1347,45913.0
2024-12-02 14:30:00,77.77,77.88,77.76,77.85,37011.0,77.1248,77.2338,77.1148,77.2041,37011.0
2024-12-02 14:35:00,77.85,77.89,77.78,77.78,35681.0,77.2041,77.2438,77.1347,77.1347,35681.0
2024-12-02 14:40:00,77.78,77.97,77.77,77.95,37426.0,77.1347,77.3231,77.1248,77.3033,37426.0
2024-12-02 14:45:00,77.97,77.98,77.88,77.89,37898.0,77.3231,77.333,77.2338,77.2438,37898.0
2024-12-02 14:50:00,77.89,78.04,77.87,78.04,52642.0,77.2438,77.3925,77.2239,77.3925,52642.0
2024-12-02 14:55:00,78.04,78.1,78.0,78.07,54720.0,77.3925,77.452,77.3528,77.4223,54720.0
2024-12-02 15:00:00,78.06,78.06,77.94,77.95,51408.0,77.4123,77.4123,77.2933,77.3033,51408.0
2024-12-02 15:05:00,77.96,78.06,77.95,78.0,44589.0,77.3132,77.4123,77.3033,77.3528,44589.0
2024-12-02 15:10:00,78.0,78.19,77.98,78.12,38417.0,77.3528,77.5413,77.333,77.4719,38417.0
2024-12-02 15:15:00,78.12,78.18,78.01,78.01,129063.0,77.4719,77.5314,77.3628,77.3628,129063.0
2024-12-02 15:20:00,78.02,78.33,78.0,78.33,58610.0,77.3727,77.6801,77.3528,77.6801,58610.0
2024-12-02 15:25:00,78.33,78.54,78.32,78.51,89272.0,77.6801,77.8884,77.6702,77.8586,89272.0
2024-12-02 15:30:00,78.51,78.51,78.38,78.48,80782.0,77.8586,77.8586,77.7297,77.8289,80782.0
2024-12-02 15:35:00,78.47,78.6,78.44,78.59,104803.0,77.8189,77.9479,77.7892,77.938,104803.0
2024-12-02 15:40:00,78.59,78.59,78.38,78.45,91158.0,77.938,77.938,77.7297,77.7991,91158.0
2024-12-02 15:45:00,78.45,78.64,78.45,78.55,142870.0,77.7991,77.9875,77.7991,77.8983,142870.0
2024-12-02 15:50:00,78.54,78.62,78.41,78.52,223777.0,77.8884,77.9677,77.7594,77.8685,223777.0
2024-12-02 15:55:00,78.54,78.7,78.46,78.5,895065.0,77.8884,78.047,77.809,77.8487,895065.0
2024-12-03 09:30:00,77.7,78.13,77.23,77.45,228072.0,77.0553,77.4818,76.5892,76.8074,228072.0
2024-12-03 09:35:00,77.4,77.56,77.04,77.43,160201.0,76.7578,76.9165,76.4008,76.7876,160201.0
2024-12-03 09:40:00,77.44,77.76,77.41,77.74,124299.0,76.7975,77.1148,76.7677,77.095,124299.0
2024-12-03 09:45:00,77.77,77.83,77.25,77.33,132885.0,77.1248,77.1843,76.6091,76.6884,132885.0
2024-12-03 09:50:00,77.35,77.59,77.25,77.42,85085.0,76.7082,76.9462,76.6091,76.7777,85085.0
2024-12-03 09:55:00,77.44,77.56,77.35,77.54,96596.0,76.7975,76.9165,76.7082,76.8967,96596.0
2024-12-03 10:00:00,77.54,77.55,77.35,77.54,90684.0,76.8967,76.9066,76.7082,76.8967,90684.0
2024-12-03 10:05:00,77.54,77.65,77.35,77.38,69697.0,76.8967,77.0058,76.7082,76.738,69697.0
2024-12-03 10:10:00,77.38,77.53,77.3,77.44,81061.0,76.738,76.8867,76.6587,76.7975,81061.0
2024-12-03 10:15:00,77.43,77.73,77.39,77.65,121376.0,76.7876,77.0851,76.7479,77.0058,121376.0
2024-12-03 10:20:00,77.66,77.76,77.6,77.7,53096.0,77.0157,77.1148,76.9562,77.0553,53096.0
2024-12-03 10:25:00,77.69,77.97,77.67,77.92,48523.0,77.0454,77.3231,77.0256,77.2735,48523.0
2024-12-03 10:30:00,77.92,78.02,77.91,77.94,48803.0,77.2735,77.3727,77.2636,77.2933,48803.0
2024-12-03 10:35:00,77.96,78.13,77.88,78.1,163238.0,77.3132,77.4818,77.2338,77.452,163238.0
2024-12-03 10:40:00,78.09,78.22,78.04,78.14,41458.0,77.4421,77.571,77.3925,77.4917,41458.0
2024-12-03 10:45:00,78.14,78.24,77.94,78.03,55170.0,77.4917,77.5909,77.2933,77.3826,55170.0
2024-12-03 10:50:00,78.04,78.13,77.85,77.98,64702.0,77.3925,77.4818,77.2041,77.333,64702.0
2024-12-03 10:55:00,77.97,78.14,77.9,78.09,64026.0,77.3231,77.4917,77.2537,77.4421,64026.0
2024-12-03 11:00:00,78.09,78.19,78.05,78.1,59394.0,77.4421,77.5413,77.4024,77.452,59394.0
2024-12-03 11:05:00,78.1,78.12,77.9,78.0,25416.0,77.452,77.4719,77.2537,77.3528,25416.0
2024-12-03 11:10:00,78.0,78.04,77.9,78.0,33180.0,77.3528,77.3925,77.2537,77.3528,33180.0
2024-12-03 11:15:00,77.99,78.29,77.97,78.23,83365.0,77.3429,77.6404,77.3231,77.5809,83365.0
2024-12-03 11:20:00,78.24,78.36,78.22,78.36,42954.0,77.5909,77.7099,77.571,77.7099,42954.0
2024-12-03 11:25:00,78.36,78.58,78.34,78.51,99349.0,77.7099,77.928,77.69,77.8586,99349.0
2024-12-03 11:30:00,78.51,78.7,78.51,78.69,91685.0,77.8586,78.047,77.8586,78.0371,91685.0
2024-12-03 11:35:00,78.69,78.69,78.43,78.51,121990.0,78.0371,78.0371,77.7793,77.8586,121990.0
2024-12-03 11:40:00,78.51,78.56,78.37,78.39,67219.0,77.8586,77.9082,77.7198,77.7396,67219.0
2024-12-03 11:45:00,78.39,78.61,78.36,78.6,61734.0,77.7396,77.9578,77.7099,77.9479,61734.0
2024-12-03 11:50:00,78.59,78.62,78.47,78.57,52398.0,77.938,77.9677,77.8189,77.9181,52398.0
2024-12-03 11:55:00,78.59,78.62,78.39,78.4,46237.0,77.938,77.9677,77.7396,77.7495,46237.0
2024-12-03 12:00:00,78.4,78.47,78.34,78.46,35251.0,77.7495,77.8189,77.69,77.809,35251.0
2024-12-03 12:05:00,78.45,78.49,78.4,78.41,31639.0,77.7991,77.8388,77.7495,77.7594,31639.0
2024-12-03 12:10:00,78.41,78.46,78.26,78.27,80793.0,77.7594,77.809,77.6107,77.6206,80793.0
2024-12-03 12:15:00,78.27,78.5,78.22,78.45,93252.0,77.6206,77.8487,77.571,77.7991,93252.0
2024-12-03 12:20:00,78.45,78.49,78.4,78.41,38511.0,77.7991,77.8388,77.7495,77.7594,38511.0
2024-12-03 12:25:00,78.41,78.42,78.14,78.18,56781.0,77.7594,77.7694,77.4917,77.5314,56781.0
2024-12-03 12:30:00,78.17,78.34,78.13,78.33,67425.0,77.5214,77.69,77.4818,77.6801,67425.0
2024-12-03 12:35:00,78.33,78.33,78.16,78.2,45130.0,77.6801,77.6801,77.5115,77.5512,45130.0
2024-12-03 12:40:00,78.2,78.21,78.07,78.12,37541.0,77.5512,77.5611,77.4223,77.4719,37541.0
2024-12-03 12:45:00,78.1,78.31,78.1,78.3,58291.0,77.452,77.6603,77.452,77.6504,58291.0
2024-12-03 12:50:00,78.3,78.42,78.28,78.37,36120.0,77.6504,77.7694,77.6305,77.7198,36120.0
2024-12-03 12:55:00,78.37,78.44,78.34,78.34,19391.0,77.7198,77.7892,77.69,77.69,19391.0
2024-12-03 13:00:00,78.3,78.35,78.23,78.35,39364.0,77.6504,77.6999,77.5809,77.6999,39364.0
2024-12-03 13:05:00,78.35,78.39,78.32,78.37,23401.0,77.6999,77.7396,77.6702,77.7198,23401.0
2024-12-03 13:10:00,78.39,78.41,78.34,78.39,24687.0,77.7396,77.7594,77.69,77.7396,24687.0
2024-12-03 13:15:00,78.39,78.4,78.35,78.37,14827.0,77.7396,77.7495,77.6999,77.7198,14827.0
2024-12-03 13:20:00,78.38,78.47,78.36,78.45,34077.0,77.7297,77.8189,77.7099,77.7991,34077.0
2024-12-03 13:25:00,78.45,78.59,78.45,78.52,56362.0,77.7991,77.938,77.7991,77.8685,56362.0
2024-12-03 13:30:00,78.52,78.57,78.43,78.49,41087.0,77.8685,77.9181,77.7793,77.8388,41087.0
2024-12-03 13:35:00,78.49,78.57,78.37,78.39,55533.0,77.8388,77.9181,77.7198,77.7396,55533.0
2024-12-03 13:40:00,78.39,78.43,78.26,78.27,25865.0,77.7396,77.7793,77.6107,77.6206,25865.0
2024-12-03 13:45:00,78.29,78.32,78.23,78.28,44801.0,77.6404,77.6702,77.5809,77.6305,44801.0
2024-12-03 13:50:00,78.28,78.51,78.27,78.49,27373.0,77.6305,77.8586,77.6206,77.8388,27373.0
2024-12-03 13:55:00,78.5,78.55,78.39,78.44,26357.0,77.8487,77.8983,77.7396,77.7892,26357.0
2024-12-03 14:00:00,78.43,78.46,78.29,78.3,27705.0,77.7793,77.809,77.6404,77.6504,27705.0
2024-12-03 14:05:00,78.29,78.3,78.15,78.25,30457.0,77.6404,77.6504,77.5016,77.6008,30457.0
2024-12-03 14:10:00,78.25,78.26,77.97,78.0,36549.0,77.6008,77.6107,77.3231,77.3528,36549.0
2024-12-03 14:15:00,78.0,78.1,77.98,78.05,38549.0,77.3528,77.452,77.333,77.4024,38549.0
2024-12-03 14:20:00,78.06,78.14,78.02,78.12,49922.0,77.4123,77.4917,77.3727,77.4719,49922.0
2024-12-03 14:25:00,78.11,78.12,77.96,77.98,32817.0,77.4619,77.4719,77.3132,77.333,32817.0
2024-12-03 14:30:00,77.97,78.12,77.96,78.09,31732.0,77.3231,77.4719,77.3132,77.4421,31732.0
2024-12-03 14:35:00,78.09,78.21,78.08,78.2,59217.0,77.4421,77.5611,77.4322,77.5512,59217.0
2024-12-03 14:40:00,78.2,78.23,78.12,78.12,44972.0,77.5512,77.5809,77.4719,77.4719,44972.0
2024-12-03 14:45:00,78.14,78.17,78.08,78.11,31266.0,77.4917,77.5214,77.4322,77.4619,31266.0
2024-12-03 14:50:00,78.11,78.22,78.09,78.19,28350.0,77.4619,77.571,77.4421,77.5413,28350.0
2024-12-03 14:55:00,78.2,78.2,78.06,78.15,40071.0,77.5512,77.5512,77.4123,77.5016,40071.0
2024-12-03 15:00:00,78.16,78.18,78.01,78.05,38963.0,77.5115,77.5314,77.3628,77.4024,38963.0
2024-12-03 15:05:00,78.04,78.08,77.98,78.03,56441.0,77.3925,77.4322,77.333,77.3826,56441.0
2024-12-03 15:10:00,78.04,78.18,78.02,78.15,50669.0,77.3925,77.5314,77.3727,77.5016,50669.0
2024-12-03 15:15:00,78.15,78.21,78.1,78.15,44706.0,77.5016,77.5611,77.452,77.5016,44706.0
2024-12-03 15:20:00,78.15,78.25,78.14,78.25,59593.0,77.5016,77.6008,77.4917,77.6008,59593.0
2024-12-03 15:25:00,78.25,78.27,78.19,78.21,43100.0,77.6008,77.6206,77.5413,77.5611,43100.0
2024-12-03 15:30:00,78.19,78.21,78.1,78.13,64334.0,77.5413,77.5611,77.452,77.4818,64334.0
2024-12-03 15:35:00,78.12,78.12,77.96,78.01,97566.0,77.4719,77.4719,77.3132,77.3628,97566.0
2024-12-03 15:40:00,78.01,78.02,77.87,77.98,76133.0,77.3628,77.3727,77.2239,77.333,76133.0
2024-12-03 15:45:00,77.98,78.01,77.89,77.97,76906.0,77.333,77.3628,77.2438,77.3231,76906.0
2024-12-03 15:50:00,77.98,78.13,77.95,78.11,140781.0,77.333,77.4818,77.3033,77.4619,140781.0
2024-12-03 15:55:00,78.12,78.41,78.11,78.35,407553.0,77.4719,77.7594,77.4619,77.6999,407553.0
2024-12-04 09:30:00,79.7,79.83,78.81,78.92,199398.0,79.0387,79.1677,78.1561,78.2652,199398.0
2024-12-04 09:35:00,78.93,78.96,77.81,77.82,139755.0,78.2751,78.3049,77.1644,77.1743,139755.0
2024-12-04 09:40:00,77.86,78.01,77.62,77.92,82909.0,77.214,77.3628,76.976,77.2735,82909.0
2024-12-04 09:45:00,77.94,78.2,77.82,78.09,47528.0,77.2933,77.5512,77.1743,77.4421,47528.0
2024-12-04 09:50:00,78.11,78.21,77.9,78.1,40071.0,77.4619,77.5611,77.2537,77.452,40071.0
2024-12-04 09:55:00,78.11,78.14,77.84,77.98,36443.0,77.4619,77.4917,77.1942,77.333,36443.0
2024-12-04 10:00:00,77.95,78.14,77.78,78.1,38013.0,77.3033,77.4917,77.1347,77.452,38013.0
2024-12-04 10:05:00,78.06,78.1,77.88,77.92,52370.0,77.4123,77.452,77.2338,77.2735,52370.0
2024-12-04 10:10:00,77.93,78.0,77.78,77.84,38533.0,77.2834,77.3528,77.1347,77.1942,38533.0
2024-12-04 10:15:00,77.81,77.85,77.61,77.75,48909.0,77.1644,77.2041,76.9661,77.1049,48909.0
2024-12-04 10:20:00,77.79,78.01,77.76,77.95,38994.0,77.1446,77.3628,77.1148,77.3033,38994.0
2024-12-04 10:25:00,77.97,78.03,77.84,77.97,35561.0,77.3231,77.3826,77.1942,77.3231,35561.0
2024-12-04 10:30:00,78.01,78.21,77.99,78.1,88516.0,77.3628,77.5611,77.3429,77.452,88516.0
2024-12-04 10:35:00,78.09,78.19,77.99,78.08,53990.0,77.4421,77.5413,77.3429,77.4322,53990.0
2024-12-04 10:40:00,78.06,78.29,78.06,78.27,25710.0,77.4123,77.6404,77.4123,77.6206,25710.0
2024-12-04 10:45:00,78.26,78.32,78.01,78.01,44712.0,77.6107,77.6702,77.3628,77.3628,44712.0
2024-12-04 10:50:00,78.04,78.13,77.99,78.01,46892.0,77.3925,77.4818,77.3429,77.3628,46892.0
2024-12-04 10:55:00,78.01,78.15,78.0,78.06,31206.0,77.3628,77.5016,77.3528,77.4123,31206.0
2024-12-04 11:00:00,78.07,78.25,78.06,78.19,40114.0,77.4223,77.6008,77.4123,77.5413,40114.0
2024-12-04 11:05:00,78.2,78.26,78.13,78.15,24193.0,77.5512,77.6107,77.4818,77.5016,24193.0
2024-12-04 11:10:00,78.13,78.2,78.1,78.16,25854.0,77.4818,77.5512,77.452,77.5115,25854.0
2024-12-04 11:15:00,78.16,78.19,78.08,78.18,41917.0,77.5115,77.5413,77.4322,77.5314,41917.0
2024-12-04 11:20:00,78.21,78.31,78.18,78.23,38275.0,77.5611,77.6603,77.5314,77.5809,38275.0
2024-12-04 11:25:00,78.23,78.35,78.18,78.33,25358.0,77.5809,77.6999,77.5314,77.6801,25358.0
2024-12-04 11:30:00,78.32,78.38,78.31,78.36,23213.0,77.6702,77.7297,77.6603,77.7099,23213.0
2024-12-04 11:35:00,78.35,78.37,78.11,78.13,25819.0,77.6999,77.7198,77.4619,77.4818,25819.0
2024-12-04 11:40:00,78.14,78.16,78.08,78.11,51301.0,77.4917,77.5115,77.4322,77.4619,51301.0
2024-12-04 11:45:00,78.11,78.46,78.1,78.45,41993.0,77.4619,77.809,77.452,77.7991,41993.0
2024-12-04 11:50:00,78.45,78.5,78.39,78.42,43148.0,77.7991,77.8487,77.7396,77.7694,43148.0
2024-12-04 11:55:00,78.42,78.53,78.42,78.45,37868.0,77.7694,77.8784,77.7694,77.7991,37868.0
2024-12-04 12:00:00,78.45,78.5,78.37,78.42,18959.0,77.7991,77.8487,77.7198,77.7694,18959.0
2024-12-04 12:05:00,78.41,78.42,78.34,78.35,20145.0,77.7594,77.7694,77.69,77.6999,20145.0
2024-12-04 12:10:00,78.34,78.37,78.3,78.31,22954.0,77.69,77.7198,77.6504,77.6603,22954.0
2024-12-04 12:15:00,78.31,78.37,78.23,78.24,26749.0,77.6603,77.7198,77.5809,77.5909,26749.0
2024-12-04 12:20:00,78.25,78.35,78.21,78.35,33669.0,77.6008,77.6999,77.5611,77.6999,33669.0
2024-12-04 12:25:00,78.37,78.37,78.27,78.33,18895.0,77.7198,77.7198,77.6206,77.6801,18895.0
2024-12-04 12:30:00,78.34,78.36,78.2,78.23,31761.0,77.69,77.7099,77.5512,77.5809,31761.0
2024-12-04 12:35:00,78.24,78.32,78.22,78.31,26330.0,77.5909,77.6702,77.571,77.6603,26330.0
2024-12-04 12:40:00,78.32,78.33,78.23,78.26,22900.0,77.6702,77.6801,77.5809,77.6107,22900.0
2024-12-04 12:45:00,78.25,78.3,78.2,78.23,26965.0,77.6008,77.6504,77.5512,77.5809,26965.0
2024-12-04 12:50:00,78.24,78.41,78.22,78.4,26298.0,77.5909,77.7594,77.571,77.7495,26298.0
2024-12-04 12:55:00,78.39,78.45,78.37,78.41,24123.0,77.7396,77.7991,77.7198,77.7594,24123.0
2024-12-04 13:00:00,78.43,78.49,78.4,78.48,23317.0,77.7793,77.8388,77.7495,77.8289,23317.0
2024-12-04 13:05:00,78.49,78.57,78.48,78.51,21332.0,77.8388,77.9181,77.8289,77.8586,21332.0
2024-12-04 13:10:00,78.5,78.52,78.44,78.46,26759.0,77.8487,77.8685,77.7892,77.809,26759.0
2024-12-04 13:15:00,78.46,78.48,78.35,78.41,37840.0,77.809,77.8289,77.6999,77.7594,37840.0
2024-12-04 13:20:00,78.42,78.52,78.38,78.5,43104.0,77.7694,77.8685,77.7297,77.8487,43104.0
2024-12-04 13:25:00,78.48,78.49,78.31,78.31,27102.0,77.8289,77.8388,77.6603,77.6603,27102.0
2024-12-04 13:30:00,78.3,78.3,78.17,78.22,20438.0,77.6504,77.6504,77.5214,77.571,20438.0
2024-12-04 13:35:00,78.23,78.26,78.1,78.16,24751.0,77.5809,77.6107,77.452,77.5115,24751.0
2024-12-04 13:40:00,78.16,78.26,78.04,78.26,115933.0,77.5115,77.6107,77.3925,77.6107,115933.0
2024-12-04 13:45:00,78.27,78.43,78.25,78.42,23076.0,77.6206,77.7793,77.6008,77.7694,23076.0
2024-12-04 13:50:00,78.44,78.49,78.39,78.45,29006.0,77.7892,77.8388,77.7396,77.7991,29006.0
2024-12-04 13:55:00,78.44,78.56,78.44,78.47,48239.0,77.7892,77.9082,77.7892,77.8189,48239.0
2024-12-04 14:00:00,78.48,78.52,78.4,78.46,50377.0,77.8289,77.8685,77.7495,77.809,50377.0
2024-12-04 14:05:00,78.45,78.47,78.37,78.44,27454.0,77.7991,77.8189,77.7198,77.7892,27454.0
2024-12-04 14:10:00,78.45,78.45,78.2,78.21,37436.0,77.7991,77.7991,77.5512,77.5611,37436.0
2024-12-04 14:15:00,78.21,78.34,78.2,78.33,58810.0,77.5611,77.69,77.5512,77.6801,58810.0
2024-12-04 14:20:00,78.33,78.44,78.27,78.4,52674.0,77.6801,77.7892,77.6206,77.7495,52674.0
2024-12-04 14:25:00,78.39,78.39,78.2,78.2,43230.0,77.7396,77.7396,77.5512,77.5512,43230.0
2024-12-04 14:30:00,78.2,78.42,78.1,78.4,29786.0,77.5512,77.7694,77.452,77.7495,29786.0
2024-12-04 14:35:00,78.38,78.43,78.33,78.43,24440.0,77.7297,77.7793,77.6801,77.7793,24440.0
2024-12-04 14:40:00,78.42,78.45,78.35,78.42,26510.0,77.7694,77.7991,77.6999,77.7694,26510.0
2024-12-04 14:45:00,78.41,78.44,78.33,78.4,23887.0,77.7594,77.7892,77.6801,77.7495,23887.0
2024-12-04 14:50:00,78.41,78.44,78.3,78.32,26225.0,77.7594,77.7892,77.6504,77.6702,26225.0
2024-12-04 14:55:00,78.32,78.4,78.32,78.32,30315.0,77.6702,77.7495,77.6702,77.6702,30315.0
2024-12-04 15:00:00,78.31,78.31,78.15,78.18,32055.0,77.6603,77.6603,77.5016,77.5314,32055.0
2024-12-04 15:05:00,78.18,78.28,78.18,78.22,36470.0,77.5314,77.6305,77.5314,77.571,36470.0
2024-12-04 15:10:00,78.22,78.26,78.16,78.2,84072.0,77.571,77.6107,77.5115,77.5512,84072.0
2024-12-04 15:15:00,78.2,78.21,78.13,78.13,37309.0,77.5512,77.5611,77.4818,77.4818,37309.0
2024-12-04 15:20:00,78.13,78.22,78.11,78.17,73326.0,77.4818,77.571,77.4619,77.5214,73326.0
2024-12-04 15:25:00,78.18,78.21,78.13,78.2,46258.0,77.5314,77.5611,77.4818,77.5512,46258.0
2024-12-04 15:30:00,78.19,78.29,78.19,78.26,59226.0,77.5413,77.6404,77.5413,77.6107,59226.0
2024-12-04 15:35:00,78.26,78.28,78.15,78.27,123473.0,77.6107,77.6305,77.5016,77.6206,123473.0
2024-12-04 15:40:00,78.27,78.45,78.21,78.45,70901.0,77.6206,77.7991,77.5611,77.7991,70901.0
2024-12-04 15:45:00,78.45,78.5,78.32,78.34,78041.0,77.7991,77.8487,77.6702,77.69,78041.0
2024-12-04 15:50:00,78.35,78.43,78.3,78.38,162196.0,77.6999,77.7793,77.6504,77.7297,162196.0
2024-12-04 15:55:00,78.38,78.43,78.18,78.28,427144.0,77.7297,77.7793,77.5314,77.6305,427144.0
2024-12-05 09:30:00,77.88,77.88,77.27,77.34,236869.0,77.2338,77.2338,76.6289,76.6983,236869.0
2024-12-05 09:35:00,77.37,77.57,77.06,77.1,75100.0,76.7281,76.9264,76.4206,76.4603,75100.0
2024-12-05 09:40:00,77.1,77.25,76.84,76.91,175484.0,76.4603,76.6091,76.2025,76.2719,175484.0
2024-12-05 09:45:00,76.92,77.04,76.46,76.52,145646.0,76.2818,76.4008,75.8256,75.8851,145646.0
2024-12-05 09:50:00,76.52,76.58,75.87,75.95,155376.0,75.8851,75.9446,75.2405,75.3199,155376.0
2024-12-05 09:55:00,75.97,75.97,75.41,75.54,235814.0,75.3397,75.3397,74.7843,74.9133,235814.0
2024-12-05 10:00:00,75.58,76.06,75.55,75.93,192255.0,74.9529,75.4289,74.9232,75.3,192255.0
2024-12-05 10:05:00,75.92,76.0,75.73,75.84,118136.0,75.2901,75.3694,75.1017,75.2108,118136.0
2024-12-05 10:10:00,75.86,75.87,75.52,75.54,53800.0,75.2306,75.2405,74.8934,74.9133,53800.0
2024-12-05 10:15:00,75.54,75.76,75.44,75.71,84100.0,74.9133,75.1314,74.8141,75.0818,84100.0
2024-12-05 10:20:00,75.69,75.74,75.34,75.47,102259.0,75.062,75.1116,74.7149,74.8438,102259.0
2024-12-05 10:25:00,75.45,75.64,75.44,75.51,57083.0,74.824,75.0124,74.8141,74.8835,57083.0
2024-12-05 10:30:00,75.54,75.8,75.49,75.66,69040.0,74.9133,75.1711,74.8637,75.0323,69040.0
2024-12-05 10:35:00,75.66,75.77,75.55,75.61,46854.0,75.0323,75.1413,74.9232,74.9827,46854.0
2024-12-05 10:40:00,75.61,75.68,75.44,75.67,60817.0,74.9827,75.0521,74.8141,75.0422,60817.0
2024-12-05 10:45:00,75.69,75.71,75.52,75.53,51508.0,75.062,75.0818,74.8934,74.9033,51508.0
2024-12-05 10:50:00,75.52,75.63,75.34,75.61,50610.0,74.8934,75.0025,74.7149,74.9827,50610.0
2024-12-05 10:55:00,75.61,75.68,75.49,75.52,77626.0,74.9827,75.0521,74.8637,74.8934,77626.0
2024-12-05 11:00:00,75.5,75.66,75.46,75.65,48280.0,74.8736,75.0323,74.8339,75.0223,48280.0
2024-12-05 11:05:00,75.65,75.68,75.61,75.67,33166.0,75.0223,75.0521,74.9827,75.0422,33166.0
2024-12-05 11:10:00,75.67,75.74,75.54,75.56,48673.0,75.0422,75.1116,74.9133,74.9331,48673.0
2024-12-05 11:15:00,75.56,75.64,75.54,75.61,55211.0,74.9331,75.0124,74.9133,74.9827,55211.0
2024-12-05 11:20:00,75.61,75.63,75.39,75.45,37472.0,74.9827,75.0025,74.7645,74.824,37472.0
2024-12-05 11:25:00,75.45,75.51,75.32,75.35,60897.0,74.824,74.8835,74.6951,74.7248,60897.0
2024-12-05 11:30:00,75.35,75.51,75.35,75.49,48659.0,74.7248,74.8835,74.7248,74.8637,48659.0
2024-12-05 11:35:00,75.5,75.52,75.32,75.33,60557.0,74.8736,74.8934,74.6951,74.705,60557.0
2024-12-05 11:40:00,75.32,75.37,75.15,75.16,50677.0,74.6951,74.7447,74.5265,74.5364,50677.0
2024-12-05 11:45:00,75.17,75.3,75.16,75.27,62412.0,74.5463,74.6752,74.5364,74.6455,62412.0
2024-12-05 11:50:00,75.27,75.37,75.22,75.22,36256.0,74.6455,74.7447,74.5959,74.5959,36256.0
2024-12-05 11:55:00,75.23,75.4,75.19,75.4,30870.0,74.6058,74.7744,74.5662,74.7744,30870.0
2024-12-05 12:00:00,75.4,75.55,75.38,75.51,31064.0,74.7744,74.9232,74.7546,74.8835,31064.0
2024-12-05 12:05:00,75.51,75.54,75.43,75.53,25562.0,74.8835,74.9133,74.8042,74.9033,25562.0
2024-12-05 12:10:00,75.53,75.67,75.5,75.53,34689.0,74.9033,75.0422,74.8736,74.9033,34689.0
2024-12-05 12:15:00,75.53,75.72,75.51,75.72,21687.0,74.9033,75.0918,74.8835,75.0918,21687.0
2024-12-05 12:20:00,75.73,75.8,75.69,75.74,29734.0,75.1017,75.1711,75.062,75.1116,29734.0
2024-12-05 12:25:00,75.75,75.86,75.75,75.81,31911.0,75.1215,75.2306,75.1215,75.181,31911.0
2024-12-05 12:30:00,75.79,75.8,75.55,75.6,42698.0,75.1612,75.1711,74.9232,74.9728,42698.0
2024-12-05 12:35:00,75.57,75.66,75.53,75.62,18007.0,74.943,75.0323,74.9033,74.9926,18007.0
2024-12-05 12:40:00,75.63,75.67,75.54,75.56,14424.0,75.0025,75.0422,74.9133,74.9331,14424.0
2024-12-05 12:45:00,75.56,75.61,75.5,75.56,15944.0,74.9331,74.9827,74.8736,74.9331,15944.0
2024-12-05 12:50:00,75.56,75.61,75.49,75.57,29922.0,74.9331,74.9827,74.8637,74.943,29922.0
2024-12-05 12:55:00,75.57,75.64,75.53,75.58,27738.0,74.943,75.0124,74.9033,74.9529,27738.0
2024-12-05 13:00:00,75.58,75.58,75.37,75.44,32836.0,74.9529,74.9529,74.7447,74.8141,32836.0
2024-12-05 13:05:00,75.44,75.45,75.35,75.39,28777.0,74.8141,74.824,74.7248,74.7645,28777.0
2024-12-05 13:10:00,75.4,75.54,75.4,75.54,15249.0,74.7744,74.9133,74.7744,74.9133,15249.0
2024-12-05 13:15:00,75.54,75.57,75.4,75.4,17303.0,74.9133,74.943,74.7744,74.7744,17303.0
2024-12-05 13:20:00,75.41,75.41,75.18,75.21,38092.0,74.7843,74.7843,74.5562,74.586,38092.0
2024-12-05 13:25:00,75.2,75.24,75.14,75.16,39980.0,74.5761,74.6157,74.5166,74.5364,39980.0
2024-12-05 13:30:00,75.16,75.34,75.07,75.3,38955.0,74.5364,74.7149,74.4472,74.6752,38955.0
2024-12-05 13:35:00,75.3,75.37,75.26,75.33,17235.0,74.6752,74.7447,74.6356,74.705,17235.0
2024-12-05 13:40:00,75.33,75.34,75.24,75.28,18351.0,74.705,74.7149,74.6157,74.6554,18351.0
2024-12-05 13:45:00,75.27,75.35,75.25,75.25,18033.0,74.6455,74.7248,74.6257,74.6257,18033.0
2024-12-05 13:50:00,75.23,75.23,75.13,75.16,33960.0,74.6058,74.6058,74.5067,74.5364,33960.0
2024-12-05 13:55:00,75.14,75.19,75.01,75.05,74423.0,74.5166,74.5662,74.3877,74.4273,74423.0
2024-12-05 14:00:00,75.05,75.08,74.9,74.98,117594.0,74.4273,74.4571,74.2786,74.3579,117594.0
2024-12-05 14:05:00,74.99,75.06,74.83,75.04,73985.0,74.3678,74.4372,74.2091,74.4174,73985.0
2024-12-05 14:10:00,75.05,75.14,75.01,75.14,62199.0,74.4273,74.5166,74.3877,74.5166,62199.0
2024-12-05 14:15:00,75.12,75.14,75.01,75.08,35840.0,74.4967,74.5166,74.3877,74.4571,35840.0
2024-12-05 14:20:00,75.06,75.08,75.0,75.03,34312.0,74.4372,74.4571,74.3777,74.4075,34312.0
2024-12-05 14:25:00,75.02,75.08,74.97,75.04,53307.0,74.3976,74.4571,74.348,74.4174,53307.0
2024-12-05 14:30:00,75.02,75.05,74.83,74.84,43873.0,74.3976,74.4273,74.2091,74.2191,43873.0
2024-12-05 14:35:00,74.84,74.84,74.7,74.77,54315.0,74.2191,74.2191,74.0802,74.1496,54315.0
2024-12-05 14:40:00,74.76,74.8,74.73,74.78,27445.0,74.1397,74.1794,74.11,74.1596,27445.0
2024-12-05 14:45:00,74.79,74.94,74.79,74.93,42074.0,74.1695,74.3182,74.1695,74.3083,42074.0
2024-12-05 14:50:00,74.93,74.95,74.87,74.89,25162.0,74.3083,74.3282,74.2488,74.2686,25162.0
2024-12-05 14:55:00,74.9,74.99,74.87,74.96,31993.0,74.2786,74.3678,74.2488,74.3381,31993.0
2024-12-05 15:00:00,74.95,74.98,74.89,74.95,35556.0,74.3282,74.3579,74.2686,74.3282,35556.0
2024-12-05 15:05:00,74.95,75.03,74.88,74.95,75060.0,74.3282,74.4075,74.2587,74.3282,75060.0
2024-12-05 15:10:00,74.95,74.99,74.87,74.91,46661.0,74.3282,74.3678,74.2488,74.2885,46661.0
2024-12-05 15:15:00,74.92,75.01,74.87,74.89,49993.0,74.2984,74.3877,74.2488,74.2686,49993.0
2024-12-05 15:20:00,74.88,74.91,74.8,74.81,44926.0,74.2587,74.2885,74.1794,74.1893,44926.0
2024-12-05 15:25:00,74.81,74.85,74.71,74.78,62391.0,74.1893,74.229,74.0901,74.1596,62391.0
2024-12-05 15:30:00,74.78,74.8,74.65,74.78,92188.0,74.1596,74.1794,74.0306,74.1596,92188.0
2024-12-05 15:35:00,74.79,74.97,74.79,74.85,65407.0,74.1695,74.348,74.1695,74.229,65407.0
2024-12-05 15:40:00,74.84,74.86,74.76,74.82,74901.0,74.2191,74.2389,74.1397,74.1992,74901.0
2024-12-05 15:45:00,74.81,74.86,74.73,74.83,104349.0,74.1893,74.2389,74.11,74.2091,104349.0
2024-12-05 15:50:00,74.83,75.06,74.83,75.06,139674.0,74.2091,74.4372,74.2091,74.4372,139674.0
2024-12-05 15:55:00,75.07,75.28,75.05,75.21,542527.0,74.4472,74.6554,74.4273,74.586,542527.0
2024-12-06 09:30:00,75.14,75.45,74.92,75.2,136767.0,74.5166,74.824,74.2984,74.5761,136767.0
2024-12-06 09:35:00,75.16,75.17,74.69,74.86,54727.0,74.5364,74.5463,74.0703,74.2389,54727.0
2024-12-06 09:40:00,74.88,75.0,74.69,74.92,46235.0,74.2587,74.3777,74.0703,74.2984,46235.0
2024-12-06 09:45:00,74.92,75.32,74.89,75.18,64945.0,74.2984,74.6951,74.2686,74.5562,64945.0
2024-12-06 09:50:00,75.19,75.32,75.09,75.27,36573.0,74.5662,74.6951,74.467,74.6455,36573.0
2024-12-06 09:55:00,75.27,75.34,75.16,75.25,58236.0,74.6455,74.7149,74.5364,74.6257,58236.0
2024-12-06 10:00:00,75.25,75.75,75.24,75.69,67629.0,74.6257,75.1215,74.6157,75.062,67629.0
2024-12-06 10:05:00,75.69,75.73,75.6,75.63,51918.0,75.062,75.1017,74.9728,75.0025,51918.0
2024-12-06 10:10:00,75.63,75.73,75.52,75.66,43292.0,75.0025,75.1017,74.8934,75.0323,43292.0
2024-12-06 10:15:00,75.66,75.7,75.54,75.54,49968.0,75.0323,75.0719,74.9133,74.9133,49968.0
2024-12-06 10:20:00,75.52,75.63,75.4,75.54,28486.0,74.8934,75.0025,74.7744,74.9133,28486.0
2024-12-06 10:25:00,75.55,75.62,75.44,75.5,23836.0,74.9232,74.9926,74.8141,74.8736,23836.0
2024-12-06 10:30:00,75.51,75.6,75.37,75.41,81271.0,74.8835,74.9728,74.7447,74.7843,81271.0
2024-12-06 10:35:00,75.42,75.6,75.35,75.58,60445.0,74.7943,74.9728,74.7248,74.9529,60445.0
2024-12-06 10:40:00,75.57,75.57,75.41,75.53,36471.0,74.943,74.943,74.7843,74.9033,36471.0
2024-12-06 10:45:00,75.51,75.85,75.48,75.8,33034.0,74.8835,75.2207,74.8538,75.1711,33034.0
2024-12-06 10:50:00,75.83,75.89,75.51,75.58,20884.0,75.2009,75.2604,74.8835,74.9529,20884.0
2024-12-06 10:55:00,75.6,75.72,75.6,75.72,40701.0,74.9728,75.0918,74.9728,75.0918,40701.0
2024-12-06 11:00:00,75.7,75.78,75.57,75.65,51311.0,75.0719,75.1513,74.943,75.0223,51311.0
2024-12-06 11:05:00,75.66,75.79,75.51,75.6,29665.0,75.0323,75.1612,74.8835,74.9728,29665.0
2024-12-06 11:10:00,75.6,75.64,75.52,75.62,63509.0,74.9728,75.0124,74.8934,74.9926,63509.0
2024-12-06 11:15:00,75.64,75.96,75.63,75.92,67741.0,75.0124,75.3298,75.0025,75.2901,67741.0
2024-12-06 11:20:00,75.93,76.08,75.91,76.08,42930.0,75.3,75.4488,75.2802,75.4488,42930.0
2024-12-06 11:25:00,76.09,76.22,76.02,76.12,50364.0,75.4587,75.5876,75.3893,75.4884,50364.0
2024-12-06 11:30:00,76.12,76.15,75.97,76.02,31926.0,75.4884,75.5182,75.3397,75.3893,31926.0
2024-12-06 11:35:00,76.03,76.04,75.92,76.0,88225.0,75.3992,75.4091,75.2901,75.3694,88225.0
2024-12-06 11:40:00,75.98,76.01,75.85,75.96,42826.0,75.3496,75.3794,75.2207,75.3298,42826.0
2024-12-06 11:45:00,75.96,76.03,75.94,76.01,54673.0,75.3298,75.3992,75.3099,75.3794,54673.0
2024-12-06 11:50:00,76.0,76.09,75.94,75.98,58905.0,75.3694,75.4587,75.3099,75.3496,58905.0
2024-12-06 11:55:00,75.98,76.1,75.92,76.08,40905.0,75.3496,75.4686,75.2901,75.4488,40905.0
2024-12-06 12:00:00,76.08,76.12,75.96,75.99,50684.0,75.4488,75.4884,75.3298,75.3595,50684.0
2024-12-06 12:05:00,76.0,76.12,75.99,76.02,42359.0,75.3694,75.4884,75.3595,75.3893,42359.0
2024-12-06 12:10:00,76.03,76.09,75.95,76.08,27131.0,75.3992,75.4587,75.3199,75.4488,27131.0
2024-12-06 12:15:00,76.08,76.15,76.01,76.04,33800.0,75.4488,75.5182,75.3794,75.4091,33800.0
2024-12-06 12:20:00,76.04,76.3,76.01,76.29,39701.0,75.4091,75.667,75.3794,75.657,39701.0
2024-12-06 12:25:00,76.29,76.29,76.14,76.16,20441.0,75.657,75.657,75.5083,75.5281,20441.0
2024-12-06 12:30:00,76.18,76.23,76.16,76.19,27573.0,75.5479,75.5975,75.5281,75.5579,27573.0
2024-12-06 12:35:00,76.17,76.18,76.02,76.07,26854.0,75.538,75.5479,75.3893,75.4389,26854.0
2024-12-06 12:40:00,76.06,76.11,76.0,76.08,29625.0,75.4289,75.4785,75.3694,75.4488,29625.0
2024-12-06 12:45:00,76.08,76.2,76.04,76.19,29601.0,75.4488,75.5678,75.4091,75.5579,29601.0
2024-12-06 12:50:00,76.22,76.24,76.17,76.21,30578.0,75.5876,75.6074,75.538,75.5777,30578.0
2024-12-06 12:55:00,76.21,76.31,76.21,76.29,34630.0,75.5777,75.6769,75.5777,75.657,34630.0
2024-12-06 13:00:00,76.3,76.32,76.25,76.29,24902.0,75.667,75.6868,75.6174,75.657,24902.0
2024-12-06 13:05:00,76.3,76.49,76.3,76.48,25812.0,75.667,75.8554,75.667,75.8455,25812.0
2024-12-06 13:10:00,76.48,76.55,76.47,76.52,49269.0,75.8455,75.9149,75.8355,75.8851,49269.0
2024-12-06 13:15:00,76.52,76.57,76.46,76.5,37773.0,75.8851,75.9347,75.8256,75.8653,37773.0
2024-12-06 13:20:00,76.49,76.59,76.49,76.55,29907.0,75.8554,75.9545,75.8554,75.9149,29907.0
2024-12-06 13:25:00,76.55,76.64,76.49,76.53,31570.0,75.9149,76.0041,75.8554,75.895,31570.0
2024-12-06 13:30:00,76.53,76.54,76.38,76.45,34073.0,75.895,75.905,75.7463,75.8157,34073.0
2024-12-06 13:35:00,76.46,76.47,76.36,76.41,25020.0,75.8256,75.8355,75.7265,75.776,25020.0
2024-12-06 13:40:00,76.4,76.42,76.34,76.39,29956.0,75.7661,75.786,75.7066,75.7562,29956.0
2024-12-06 13:45:00,76.39,76.41,76.29,76.38,26204.0,75.7562,75.776,75.657,75.7463,26204.0
2024-12-06 13:50:00,76.4,76.46,76.37,76.42,26637.0,75.7661,75.8256,75.7364,75.786,26637.0
2024-12-06 13:55:00,76.45,76.6,76.39,76.59,39436.0,75.8157,75.9645,75.7562,75.9545,39436.0
2024-12-06 14:00:00,76.59,76.59,76.41,76.42,77107.0,75.9545,75.9545,75.776,75.786,77107.0
2024-12-06 14:05:00,76.42,76.44,76.28,76.31,34252.0,75.786,75.8058,75.6471,75.6769,34252.0
2024-12-06 14:10:00,76.31,76.38,76.25,76.37,35567.0,75.6769,75.7463,75.6174,75.7364,35567.0
2024-12-06 14:15:00,76.38,76.38,76.28,76.32,22919.0,75.7463,75.7463,75.6471,75.6868,22919.0
2024-12-06 14:20:00,76.32,76.32,76.27,76.29,23941.0,75.6868,75.6868,75.6372,75.657,23941.0
2024-12-06 14:25:00,76.29,76.32,76.25,76.25,20800.0,75.657,75.6868,75.6174,75.6174,20800.0
2024-12-06 14:30:00,76.25,76.29,76.22,76.28,17349.0,75.6174,75.657,75.5876,75.6471,17349.0
2024-12-06 14:35:00,76.3,76.4,76.26,76.36,33971.0,75.667,75.7661,75.6273,75.7265,33971.0
2024-12-06 14:40:00,76.35,76.42,76.27,76.42,41687.0,75.7165,75.786,75.6372,75.786,41687.0
2024-12-06 14:45:00,76.42,76.52,76.38,76.42,35755.0,75.786,75.8851,75.7463,75.786,35755.0
2024-12-06 14:50:00,76.43,76.43,76.35,76.36,32891.0,75.7959,75.7959,75.7165,75.7265,32891.0
2024-12-06 14:55:00,76.37,76.52,76.36,76.49,38772.0,75.7364,75.8851,75.7265,75.8554,38772.0
2024-12-06 15:00:00,76.49,76.49,76.39,76.45,25411.0,75.8554,75.8554,75.7562,75.8157,25411.0
2024-12-06 15:05:00,76.45,76.64,76.43,76.59,58155.0,75.8157,76.0041,75.7959,75.9545,58155.0
2024-12-06 15:10:00,76.59,76.68,76.57,76.66,68290.0,75.9545,76.0438,75.9347,76.024,68290.0
2024-12-06 15:15:00,76.66,76.68,76.52,76.52,35726.0,76.024,76.0438,75.8851,75.8851,35726.0
2024-12-06 15:20:00,76.52,76.6,76.48,76.56,31170.0,75.8851,75.9645,75.8455,75.9248,31170.0
2024-12-06 15:25:00,76.56,76.65,76.52,76.63,27949.0,75.9248,76.014,75.8851,75.9942,27949.0
2024-12-06 15:30:00,76.62,76.69,76.58,76.67,51854.0,75.9843,76.0537,75.9446,76.0339,51854.0
2024-12-06 15:35:00,76.67,76.69,76.53,76.55,45119.0,76.0339,76.0537,75.895,75.9149,45119.0
2024-12-06 15:40:00,76.54,76.55,76.41,76.5,46868.0,75.905,75.9149,75.776,75.8653,46868.0
2024-12-06 15:45:00,76.51,76.55,76.35,76.4,49146.0,75.8752,75.9149,75.7165,75.7661,49146.0
2024-12-06 15:50:00,76.39,76.64,76.37,76.63,128886.0,75.7562,76.0041,75.7364,75.9942,128886.0
2024-12-06 15:55:00,76.63,76.68,76.55,76.6,363495.0,75.9942,76.0438,75.9149,75.9645,363495.0
2024-12-09 09:30:00,76.51,76.6,75.67,75.7,191673.0,75.8752,75.9645,75.0422,75.0719,191673.0
2024-12-09 09:35:00,75.69,76.24,75.68,76.22,66681.0,75.062,75.6074,75.0521,75.5876,66681.0
2024-12-09 09:40:00,76.23,76.65,76.22,76.55,79418.0,75.5975,76.014,75.5876,75.9149,79418.0
2024-12-09 09:45:00,76.58,77.07,76.52,77.05,80724.0,75.9446,76.4306,75.8851,76.4107,80724.0
2024-12-09 09:50:00,77.05,77.12,76.86,76.94,47483.0,76.4107,76.4801,76.2223,76.3016,47483.0
2024-12-09 09:55:00,76.94,77.14,76.93,77.01,84278.0,76.3016,76.5,76.2917,76.3711,84278.0
2024-12-09 10:00:00,77.02,77.19,76.91,77.18,47537.0,76.381,76.5496,76.2719,76.5396,47537.0
2024-12-09 10:05:00,77.17,77.33,77.09,77.29,44081.0,76.5297,76.6884,76.4504,76.6487,44081.0
2024-12-09 10:10:00,77.29,77.42,77.09,77.2,46701.0,76.6487,76.7777,76.4504,76.5595,46701.0
2024-12-09 10:15:00,77.19,77.41,77.14,77.39,29135.0,76.5496,76.7677,76.5,76.7479,29135.0
2024-12-09 10:20:00,77.38,77.79,77.38,77.71,78099.0,76.738,77.1446,76.738,77.0653,78099.0
2024-12-09 10:25:00,77.71,77.78,77.47,77.49,66194.0,77.0653,77.1347,76.8272,76.8471,66194.0
2024-12-09 10:30:00,77.49,77.79,77.41,77.66,80200.0,76.8471,77.1446,76.7677,77.0157,80200.0
2024-12-09 10:35:00,77.67,77.67,77.46,77.6,45604.0,77.0256,77.0256,76.8173,76.9562,45604.0
2024-12-09 10:40:00,77.59,77.99,77.57,77.99,61643.0,76.9462,77.3429,76.9264,77.3429,61643.0
2024-12-09 10:45:00,77.98,78.09,77.9,77.92,109087.0,77.333,77.4421,77.2537,77.2735,109087.0
2024-12-09 10:50:00,77.93,78.08,77.9,78.03,65412.0,77.2834,77.4322,77.2537,77.3826,65412.0
2024-12-09 10:55:00,78.03,78.07,77.65,77.71,92474.0,77.3826,77.4223,77.0058,77.0653,92474.0
2024-12-09 11:00:00,77.71,77.86,77.42,77.42,81332.0,77.0653,77.214,76.7777,76.7777,81332.0
2024-12-09 11:05:00,77.42,77.48,77.21,77.21,105705.0,76.7777,76.8372,76.5694,76.5694,105705.0
2024-12-09 11:10:00,77.23,77.23,76.84,76.98,81906.0,76.5892,76.5892,76.2025,76.3413,81906.0
2024-12-09 11:15:00,76.96,77.17,76.8,77.15,121989.0,76.3215,76.5297,76.1628,76.5099,121989.0
2024-12-09 11:20:00,77.14,77.32,77.12,77.29,63387.0,76.5,76.6785,76.4801,76.6487,63387.0
2024-12-09 11:25:00,77.27,77.36,77.23,77.31,70496.0,76.6289,76.7182,76.5892,76.6686,70496.0
2024-12-09 11:30:00,77.29,77.38,77.23,77.32,50309.0,76.6487,76.738,76.5892,76.6785,50309.0
2024-12-09 11:35:00,77.29,77.45,77.15,77.45,54741.0,76.6487,76.8074,76.5099,76.8074,54741.0
2024-12-09 11:40:00,77.45,77.59,77.38,77.52,96086.0,76.8074,76.9462,76.738,76.8768,96086.0
2024-12-09 11:45:00,77.53,77.85,77.53,77.84,43097.0,76.8867,77.2041,76.8867,77.1942,43097.0
2024-12-09 11:50:00,77.82,77.95,77.68,77.73,71640.0,77.1743,77.3033,77.0355,77.0851,71640.0
2024-12-09 11:55:00,77.73,77.74,77.61,77.67,70347.0,77.0851,77.095,76.9661,77.0256,70347.0
2024-12-09 12:00:00,77.66,77.71,77.4,77.44,62297.0,77.0157,77.0653,76.7578,76.7975,62297.0
2024-12-09 12:05:00,77.41,77.6,77.41,77.56,33794.0,76.7677,76.9562,76.7677,76.9165,33794.0
2024-12-09 12:10:00,77.56,77.65,77.49,77.57,35153.0,76.9165,77.0058,76.8471,76.9264,35153.0
2024-12-09 12:15:00,77.57,77.57,77.44,77.46,19696.0,76.9264,76.9264,76.7975,76.8173,19696.0
2024-12-09 12:20:00,77.42,77.53,77.4,77.51,46530.0,76.7777,76.8867,76.7578,76.8669,46530.0
2024-12-09 12:25:00,77.49,77.58,77.4,77.52,48652.0,76.8471,76.9363,76.7578,76.8768,48652.0
2024-12-09 12:30:00,77.51,77.52,77.39,77.41,47383.0,76.8669,76.8768,76.7479,76.7677,47383.0
2024-12-09 12:35:00,77.41,77.55,77.41,77.51,62608.0,76.7677,76.9066,76.7677,76.8669,62608.0
2024-12-09 12:40:00,77.51,77.56,77.44,77.49,34835.0,76.8669,76.9165,76.7975,76.8471,34835.0
2024-12-09 12:45:00,77.49,77.65,77.48,77.62,28259.0,76.8471,77.0058,76.8372,76.976,28259.0
2024-12-09 12:50:00,77.63,77.9,77.61,77.9,119404.0,76.9859,77.2537,76.9661,77.2537,119404.0
2024-12-09 12:55:00,77.9,77.9,77.74,77.76,108730.0,77.2537,77.2537,77.095,77.1148,108730.0
2024-12-09 13:00:00,77.77,77.82,77.61,77.65,88322.0,77.1248,77.1743,76.9661,77.0058,88322.0
2024-12-09 13:05:00,77.65,77.67,77.53,77.6,45062.0,77.0058,77.0256,76.8867,76.9562,45062.0
2024-12-09 13:10:00,77.59,77.74,77.59,77.67,81844.0,76.9462,77.095,76.9462,77.0256,81844.0
2024-12-09 13:15:00,77.67,77.72,77.54,77.64,45374.0,77.0256,77.0752,76.8967,76.9958,45374.0
2024-12-09 13:20:00,77.64,77.79,77.6,77.76,54665.0,76.9958,77.1446,76.9562,77.1148,54665.0
2024-12-09 13:25:00,77.77,77.78,77.69,77.7,55350.0,77.1248,77.1347,77.0454,77.0553,55350.0
2024-12-09 13:30:00,77.7,77.84,77.69,77.77,46607.0,77.0553,77.1942,77.0454,77.1248,46607.0
2024-12-09 13:35:00,77.79,78.03,77.79,77.95,51730.0,77.1446,77.3826,77.1446,77.3033,51730.0
2024-12-09 13:40:00,77.95,78.1,77.94,78.07,44044.0,77.3033,77.452,77.2933,77.4223,44044.0
2024-12-09 13:45:00,78.07,78.16,78.03,78.03,46924.0,77.4223,77.5115,77.3826,77.3826,46924.0
2024-12-09 13:50:00,78.03,78.17,78.0,78.14,37772.0,77.3826,77.5214,77.3528,77.4917,37772.0
2024-12-09 13:55:00,78.15,78.15,78.04,78.08,41878.0,77.5016,77.5016,77.3925,77.4322,41878.0
2024-12-09 14:00:00,78.09,78.09,77.77,77.81,74684.0,77.4421,77.4421,77.1248,77.1644,74684.0
2024-12-09 14:05:00,77.81,78.03,77.77,78.03,34265.0,77.1644,77.3826,77.1248,77.3826,34265.0
2024-12-09 14:10:00,78.03,78.07,77.98,78.01,37278.0,77.3826,77.4223,77.333,77.3628,37278.0
2024-12-09 14:15:00,78.01,78.21,78.01,78.18,49587.0,77.3628,77.5611,77.3628,77.5314,49587.0
2024-12-09 14:20:00,78.18,78.25,78.16,78.18,40493.0,77.5314,77.6008,77.5115,77.5314,40493.0
2024-12-09 14:25:00,78.18,78.2,78.1,78.16,42538.0,77.5314,77.5512,77.452,77.5115,42538.0
2024-12-09 14:30:00,78.16,78.17,77.92,77.96,81237.0,77.5115,77.5214,77.2735,77.3132,81237.0
2024-12-09 14:35:00,77.97,78.06,77.93,78.02,36891.0,77.3231,77.4123,77.2834,77.3727,36891.0
2024-12-09 14:40:00,78.05,78.07,77.95,77.96,45119.0,77.4024,77.4223,77.3033,77.3132,45119.0
2024-12-09 14:45:00,77.95,77.95,77.69,77.73,57395.0,77.3033,77.3033,77.0454,77.0851,57395.0
2024-12-09 14:50:00,77.72,77.83,77.71,77.75,37135.0,77.0752,77.1843,77.0653,77.1049,37135.0
2024-12-09 14:55:00,77.75,77.88,77.74,77.87,55611.0,77.1049,77.2338,77.095,77.2239,55611.0
2024-12-09 15:00:00,77.88,77.88,77.62,77.67,44662.0,77.2338,77.2338,76.976,77.0256,44662.0
2024-12-09 15:05:00,77.67,77.74,77.59,77.66,41013.0,77.0256,77.095,76.9462,77.0157,41013.0
2024-12-09 15:10:00,77.67,77.7,77.61,77.65,53389.0,77.0256,77.0553,76.9661,77.0058,53389.0
2024-12-09 15:15:00,77.65,77.71,77.56,77.61,46851.0,77.0058,77.0653,76.9165,76.9661,46851.0
2024-12-09 15:20:00,77.61,77.66,77.56,77.61,50173.0,76.9661,77.0157,76.9165,76.9661,50173.0
2024-12-09 15:25:00,77.61,77.61,77.38,77.4,57892.0,76.9661,76.9661,76.738,76.7578,57892.0
2024-12-09 15:30:00,77.39,77.48,77.31,77.32,70704.0,76.7479,76.8372,76.6686,76.6785,70704.0
2024-12-09 15:35:00,77.32,77.47,77.31,77.45,63005.0,76.6785,76.8272,76.6686,76.8074,63005.0
2024-12-09 15:40:00,77.46,77.57,77.4,77.45,72878.0,76.8173,76.9264,76.7578,76.8074,72878.0
2024-12-09 15:45:00,77.44,77.56,77.42,77.56,101051.0,76.7975,76.9165,76.7777,76.9165,101051.0
2024-12-09 15:50:00,77.57,77.78,77.57,77.73,205504.0,76.9264,77.1347,76.9264,77.0851,205504.0
2024-12-09 15:55:00,77.73,77.73,77.36,77.45,711011.0,77.0851,77.0851,76.7182,76.8074,711011.0
2024-12-10 09:30:00,78.22,78.25,77.24,77.29,164183.0,77.571,77.6008,76.5992,76.6487,164183.0
2024-12-10 09:35:00,77.23,77.36,77.13,77.3,34487.0,76.5892,76.7182,76.4901,76.6587,34487.0
2024-12-10 09:40:00,77.31,77.37,76.83,76.83,64662.0,76.6686,76.7281,76.1926,76.1926,64662.0
2024-12-10 09:45:00,76.85,77.08,76.51,76.56,58570.0,76.2124,76.4405,75.8752,75.9248,58570.0
2024-12-10 09:50:00,76.56,76.6,76.15,76.16,41172.0,75.9248,75.9645,75.5182,75.5281,41172.0
2024-12-10 09:55:00,76.18,76.52,76.18,76.28,75950.0,75.5479,75.8851,75.5479,75.6471,75950.0
2024-12-10 10:00:00,76.3,76.64,76.3,76.32,54888.0,75.667,76.0041,75.667,75.6868,54888.0
2024-12-10 10:05:00,76.3,76.42,76.28,76.37,36884.0,75.667,75.786,75.6471,75.7364,36884.0
2024-12-10 10:10:00,76.39,76.61,76.36,76.61,34754.0,75.7562,75.9744,75.7265,75.9744,34754.0
2024-12-10 10:15:00,76.62,76.82,76.61,76.7,37391.0,75.9843,76.1826,75.9744,76.0636,37391.0
2024-12-10 10:20:00,76.72,76.73,76.56,76.56,22029.0,76.0835,76.0934,75.9248,75.9248,22029.0
2024-12-10 10:25:00,76.55,76.56,76.37,76.38,30800.0,75.9149,75.9248,75.7364,75.7463,30800.0
2024-12-10 10:30:00,76.37,76.44,76.26,76.35,38517.0,75.7364,75.8058,75.6273,75.7165,38517.0
2024-12-10 10:35:00,76.34,76.34,75.98,76.03,37059.0,75.7066,75.7066,75.3496,75.3992,37059.0
2024-12-10 10:40:00,76.01,76.13,75.97,76.08,37955.0,75.3794,75.4984,75.3397,75.4488,37955.0
2024-12-10 10:45:00,76.07,76.14,75.98,75.99,34904.0,75.4389,75.5083,75.3496,75.3595,34904.0
2024-12-10 10:50:00,76.0,76.0,75.67,75.71,54663.0,75.3694,75.3694,75.0422,75.0818,54663.0
2024-12-10 10:55:00,75.71,75.83,75.67,75.69,39912.0,75.0818,75.2009,75.0422,75.062,39912.0
2024-12-10 11:00:00,75.7,75.9,75.64,75.66,43399.0,75.0719,75.2703,75.0124,75.0323,43399.0
2024-12-10 11:05:00,75.64,75.65,75.12,75.28,96764.0,75.0124,75.0223,74.4967,74.6554,96764.0
2024-12-10 11:10:00,75.29,75.36,75.22,75.3,45177.0,74.6653,74.7347,74.5959,74.6752,45177.0
2024-12-10 11:15:00,75.29,75.37,75.15,75.2,51892.0,74.6653,74.7447,74.5265,74.5761,51892.0
2024-12-10 11:20:00,75.19,75.26,75.1,75.18,49024.0,74.5662,74.6356,74.4769,74.5562,49024.0
2024-12-10 11:25:00,75.18,75.22,75.1,75.15,38346.0,74.5562,74.5959,74.4769,74.5265,38346.0
2024-12-10 11:30:00,75.15,75.15,74.96,75.01,51995.0,74.5265,74.5265,74.3381,74.3877,51995.0
2024-12-10 11:35:00,75.0,75.13,74.93,74.93,65003.0,74.3777,74.5067,74.3083,74.3083,65003.0
2024-12-10 11:40:00,74.93,74.96,74.76,74.88,65657.0,74.3083,74.3381,74.1397,74.2587,65657.0
2024-12-10 11:45:00,74.87,74.88,74.68,74.81,68893.0,74.2488,74.2587,74.0604,74.1893,68893.0
2024-12-10 11:50:00,74.82,74.85,74.69,74.7,70211.0,74.1992,74.229,74.0703,74.0802,70211.0
2024-12-10 11:55:00,74.7,74.86,74.61,74.82,103134.0,74.0802,74.2389,73.991,74.1992,103134.0
2024-12-10 12:00:00,74.8,74.81,74.67,74.75,41294.0,74.1794,74.1893,74.0505,74.1298,41294.0
2024-12-10 12:05:00,74.76,74.89,74.72,74.78,25888.0,74.1397,74.2686,74.1001,74.1596,25888.0
2024-12-10 12:10:00,74.78,74.83,74.57,74.6,50861.0,74.1596,74.2091,73.9513,73.9811,50861.0
2024-12-10 12:15:00,74.6,74.76,74.6,74.64,33998.0,73.9811,74.1397,73.9811,74.0207,33998.0
2024-12-10 12:20:00,74.65,74.73,74.62,74.69,42173.0,74.0306,74.11,74.0009,74.0703,42173.0
2024-12-10 12:25:00,74.7,74.76,74.65,74.66,48112.0,74.0802,74.1397,74.0306,74.0406,48112.0
2024-12-10 12:30:00,74.66,74.74,74.62,74.73,42437.0,74.0406,74.1199,74.0009,74.11,42437.0
2024-12-10 12:35:00,74.73,74.73,74.5,74.53,45141.0,74.11,74.11,73.8819,73.9116,45141.0
2024-12-10 12:40:00,74.55,74.56,74.47,74.48,41329.0,73.9315,73.9414,73.8521,73.8621,41329.0
2024-12-10 12:45:00,74.47,74.62,74.42,74.56,72348.0,73.8521,74.0009,73.8025,73.9414,72348.0
2024-12-10 12:50:00,74.56,74.6,74.43,74.46,83697.0,73.9414,73.9811,73.8125,73.8422,83697.0
2024-12-10 12:55:00,74.46,74.75,74.46,74.69,121387.0,73.8422,74.1298,73.8422,74.0703,121387.0
2024-12-10 13:00:00,74.7,74.7,74.57,74.6,25386.0,74.0802,74.0802,73.9513,73.9811,25386.0
2024-12-10 13:05:00,74.62,75.07,74.61,75.07,33897.0,74.0009,74.4472,73.991,74.4472,33897.0
2024-12-10 13:10:00,75.09,75.22,75.04,75.15,47160.0,74.467,74.5959,74.4174,74.5265,47160.0
2024-12-10 13:15:00,75.15,75.31,75.12,75.17,29567.0,74.5265,74.6852,74.4967,74.5463,29567.0
2024-12-10 13:20:00,75.18,75.31,75.16,75.16,26168.0,74.5562,74.6852,74.5364,74.5364,26168.0
2024-12-10 13:25:00,75.16,75.18,75.11,75.14,43826.0,74.5364,74.5562,74.4868,74.5166,43826.0
2024-12-10 13:30:00,75.13,75.38,75.09,75.31,31415.0,74.5067,74.7546,74.467,74.6852,31415.0
2024-12-10 13:35:00,75.33,75.33,74.87,74.9,42994.0,74.705,74.705,74.2488,74.2786,42994.0
2024-12-10 13:40:00,74.9,75.01,74.86,74.99,61831.0,74.2786,74.3877,74.2389,74.3678,61831.0
2024-12-10 13:45:00,75.0,75.06,74.93,74.95,53327.0,74.3777,74.4372,74.3083,74.3282,53327.0
2024-12-10 13:50:00,74.95,74.98,74.89,74.92,45429.0,74.3282,74.3579,74.2686,74.2984,45429.0
2024-12-10 13:55:00,74.91,74.92,74.71,74.74,39256.0,74.2885,74.2984,74.0901,74.1199,39256.0
2024-12-10 14:00:00,74.73,74.96,74.7,74.95,40669.0,74.11,74.3381,74.0802,74.3282,40669.0
2024-12-10 14:05:00,74.95,75.0,74.86,74.9,114557.0,74.3282,74.3777,74.2389,74.2786,114557.0
2024-12-10 14:10:00,74.9,74.96,74.82,74.83,137016.0,74.2786,74.3381,74.1992,74.2091,137016.0
2024-12-10 14:15:00,74.81,75.23,74.81,75.18,47324.0,74.1893,74.6058,74.1893,74.5562,47324.0
2024-12-10 14:20:00,75.18,75.27,75.16,75.26,28078.0,74.5562,74.6455,74.5364,74.6356,28078.0
2024-12-10 14:25:00,75.28,75.31,75.19,75.27,34363.0,74.6554,74.6852,74.5662,74.6455,34363.0
2024-12-10 14:30:00,75.28,75.35,75.26,75.31,39939.0,74.6554,74.7248,74.6356,74.6852,39939.0
2024-12-10 14:35:00,75.31,75.35,75.2,75.2,43537.0,74.6852,74.7248,74.5761,74.5761,43537.0
2024-12-10 14:40:00,75.21,75.41,75.19,75.33,26432.0,74.586,74.7843,74.5662,74.705,26432.0
2024-12-10 14:45:00,75.34,75.38,75.22,75.23,55691.0,74.7149,74.7546,74.5959,74.6058,55691.0
2024-12-10 14:50:00,75.23,75.25,75.15,75.21,83217.0,74.6058,74.6257,74.5265,74.586,83217.0
2024-12-10 14:55:00,75.21,75.36,75.21,75.36,29690.0,74.586,74.7347,74.586,74.7347,29690.0
2024-12-10 15:00:00,75.35,75.37,75.13,75.18,50904.0,74.7248,74.7447,74.5067,74.5562,50904.0
2024-12-10 15:05:00,75.19,75.19,75.02,75.08,41633.0,74.5662,74.5662,74.3976,74.4571,41633.0
2024-12-10 15:10:00,75.09,75.1,75.01,75.08,64040.0,74.467,74.4769,74.3877,74.4571,64040.0
2024-12-10 15:15:00,75.08,75.08,74.94,74.95,83327.0,74.4571,74.4571,74.3182,74.3282,83327.0
2024-12-10 15:20:00,74.95,75.0,74.85,74.95,47954.0,74.3282,74.3777,74.229,74.3282,47954.0
2024-12-10 15:25:00,74.95,74.95,74.73,74.77,100311.0,74.3282,74.3282,74.11,74.1496,100311.0
2024-12-10 15:30:00,74.78,74.82,74.57,74.66,56142.0,74.1596,74.1992,73.9513,74.0406,56142.0
2024-12-10 15:35:00,74.69,74.99,74.6,74.97,98446.0,74.0703,74.3678,73.9811,74.348,98446.0
2024-12-10 15:40:00,74.97,75.18,74.96,75.1,109250.0,74.348,74.5562,74.3381,74.4769,109250.0
2024-12-10 15:45:00,75.1,75.17,75.02,75.04,90289.0,74.4769,74.5463,74.3976,74.4174,90289.0
2024-12-10 15:50:00,75.05,75.21,74.88,74.98,210773.0,74.4273,74.586,74.2587,74.3579,210773.0
2024-12-10 15:55:00,74.95,75.18,74.88,75.16,460153.0,74.3282,74.5562,74.2587,74.5364,460153.0
2024-12-11 09:30:00,76.33,76.36,75.43,76.02,175556.0,75.9193,75.9491,75.0241,75.6109,175556.0
2024-12-11 09:35:00,75.96,76.05,75.53,75.82,44718.0,75.5512,75.6408,75.1236,75.412,44718.0
2024-12-11 09:40:00,75.83,76.19,75.76,76.12,86737.0,75.4219,75.78,75.3523,75.7104,86737.0
2024-12-11 09:45:00,76.11,77.06,76.11,77.01,113102.0,75.7004,76.6453,75.7004,76.5956,113102.0
2024-12-11 09:50:00,77.03,77.48,77.03,77.42,125678.0,76.6155,77.0631,76.6155,77.0034,125678.0
2024-12-11 09:55:00,77.42,77.49,77.22,77.48,85116.0,77.0034,77.073,76.8045,77.0631,85116.0
2024-12-11 10:00:00,77.49,77.5,77.17,77.3,88207.0,77.073,77.083,76.7547,76.884,88207.0
2024-12-11 10:05:00,77.3,77.3,77.0,77.1,88184.0,76.884,76.884,76.5856,76.6851,88184.0
2024-12-11 10:10:00,77.08,77.21,76.92,77.17,93245.0,76.6652,76.7945,76.5061,76.7547,93245.0
2024-12-11 10:15:00,77.18,77.56,77.16,77.43,137221.0,76.7647,77.1426,76.7448,77.0133,137221.0
2024-12-11 10:20:00,77.42,77.43,77.24,77.3,59966.0,77.0034,77.0133,76.8244,76.884,59966.0
2024-12-11 10:25:00,77.27,77.3,76.88,76.94,81833.0,76.8542,76.884,76.4663,76.526,81833.0
2024-12-11 10:30:00,76.93,77.18,76.89,77.12,80772.0,76.516,76.7647,76.4762,76.705,80772.0
2024-12-11 10:35:00,77.13,77.22,76.8,76.8,94064.0,76.7149,76.8045,76.3867,76.3867,94064.0
2024-12-11 10:40:00,76.81,76.91,76.53,76.67,50587.0,76.3967,76.4961,76.1182,76.2574,50587.0
2024-12-11 10:45:00,76.64,76.65,76.33,76.34,48188.0,76.2276,76.2375,75.9193,75.9292,48188.0
2024-12-11 10:50:00,76.34,76.43,76.18,76.29,81838.0,75.9292,76.0187,75.7701,75.8795,81838.0
2024-12-11 10:55:00,76.3,76.3,76.09,76.28,36829.0,75.8894,75.8894,75.6805,75.8695,36829.0
2024-12-11 11:00:00,76.29,76.53,76.24,76.53,44167.0,75.8795,76.1182,75.8297,76.1182,44167.0
2024-12-11 11:05:00,76.52,76.71,76.43,76.56,43638.0,76.1082,76.2972,76.0187,76.148,43638.0
2024-12-11 11:10:00,76.56,76.71,76.52,76.7,46724.0,76.148,76.2972,76.1082,76.2873,46724.0
2024-12-11 11:15:00,76.7,76.99,76.69,76.98,46191.0,76.2873,76.5757,76.2773,76.5658,46191.0
2024-12-11 11:20:00,76.98,77.03,76.91,76.99,45669.0,76.5658,76.6155,76.4961,76.5757,45669.0
2024-12-11 11:25:00,76.99,77.14,76.93,77.07,52603.0,76.5757,76.7249,76.516,76.6553,52603.0
2024-12-11 11:30:00,77.05,77.12,76.85,76.92,70950.0,76.6354,76.705,76.4365,76.5061,70950.0
2024-12-11 11:35:00,76.91,77.08,76.91,77.01,65859.0,76.4961,76.6652,76.4961,76.5956,65859.0
2024-12-11 11:40:00,77.0,77.02,76.87,76.88,29462.0,76.5856,76.6055,76.4563,76.4663,29462.0
2024-12-11 11:45:00,76.86,76.98,76.81,76.89,34665.0,76.4464,76.5658,76.3967,76.4762,34665.0
2024-12-11 11:50:00,76.9,76.97,76.85,76.96,35982.0,76.4862,76.5558,76.4365,76.5459,35982.0
2024-12-11 11:55:00,76.95,77.06,76.92,77.02,83682.0,76.5359,76.6453,76.5061,76.6055,83682.0
2024-12-11 12:00:00,77.02,77.13,77.0,77.03,58213.0,76.6055,76.7149,76.5856,76.6155,58213.0
2024-12-11 12:05:00,77.03,77.11,77.0,77.06,40167.0,76.6155,76.6951,76.5856,76.6453,40167.0
2024-12-11 12:10:00,77.05,77.1,76.98,77.03,31340.0,76.6354,76.6851,76.5658,76.6155,31340.0
2024-12-11 12:15:00,77.02,77.03,76.93,77.01,27574.0,76.6055,76.6155,76.516,76.5956,27574.0
2024-12-11 12:20:00,77.03,77.05,76.96,77.03,26243.0,76.6155,76.6354,76.5459,76.6155,26243.0
2024-12-11 12:25:00,77.04,77.11,76.95,77.02,29659.0,76.6254,76.6951,76.5359,76.6055,29659.0
2024-12-11 12:30:00,77.03,77.14,76.88,77.14,87919.0,76.6155,76.7249,76.4663,76.7249,87919.0
2024-12-11 12:35:00,77.13,77.13,76.95,77.06,91745.0,76.7149,76.7149,76.5359,76.6453,91745.0
2024-12-11 12:40:00,77.06,77.12,76.97,77.1,50558.0,76.6453,76.705,76.5558,76.6851,50558.0
2024-12-11 12:45:00,77.1,77.13,76.99,77.08,49204.0,76.6851,76.7149,76.5757,76.6652,49204.0
2024-12-11 12:50:00,77.08,77.1,76.95,76.97,23423.0,76.6652,76.6851,76.5359,76.5558,23423.0
2024-12-11 12:55:00,76.98,76.99,76.89,76.95,27309.0,76.5658,76.5757,76.4762,76.5359,27309.0
2024-12-11 13:00:00,76.96,77.12,76.92,77.12,25675.0,76.5459,76.705,76.5061,76.705,25675.0
2024-12-11 13:05:00,77.12,77.2,77.08,77.16,32208.0,76.705,76.7846,76.6652,76.7448,32208.0
2024-12-11 13:10:00,77.15,77.21,77.01,77.09,46015.0,76.7348,76.7945,76.5956,76.6752,46015.0
2024-12-11 13:15:00,77.09,77.24,77.08,77.2,43853.0,76.6752,76.8244,76.6652,76.7846,43853.0
2024-12-11 13:20:00,77.21,77.28,77.18,77.27,40080.0,76.7945,76.8641,76.7647,76.8542,40080.0
2024-12-11 13:25:00,77.27,77.34,77.2,77.33,34771.0,76.8542,76.9238,76.7846,76.9139,34771.0
2024-12-11 13:30:00,77.33,77.38,77.28,77.33,39664.0,76.9139,76.9636,76.8641,76.9139,39664.0
2024-12-11 13:35:00,77.33,77.38,77.28,77.29,36048.0,76.9139,76.9636,76.8641,76.8741,36048.0
2024-12-11 13:40:00,77.28,77.29,77.16,77.26,38108.0,76.8641,76.8741,76.7448,76.8442,38108.0
2024-12-11 13:45:00,77.26,77.45,77.26,77.44,22395.0,76.8442,77.0332,76.8442,77.0233,22395.0
2024-12-11 13:50:00,77.43,77.54,77.41,77.51,40678.0,77.0133,77.1227,76.9934,77.0929,40678.0
2024-12-11 13:55:00,77.51,77.55,77.44,77.47,42150.0,77.0929,77.1327,77.0233,77.0531,42150.0
2024-12-11 14:00:00,77.48,77.57,77.47,77.55,34380.0,77.0631,77.1526,77.0531,77.1327,34380.0
2024-12-11 14:05:00,77.55,77.69,77.53,77.65,47207.0,77.1327,77.2719,77.1128,77.2322,47207.0
2024-12-11 14:10:00,77.64,77.75,77.64,77.74,37825.0,77.2222,77.3316,77.2222,77.3217,37825.0
2024-12-11 14:15:00,77.73,77.76,77.68,77.74,36876.0,77.3117,77.3416,77.262,77.3217,36876.0
2024-12-11 14:20:00,77.74,77.78,77.62,77.64,64789.0,77.3217,77.3615,77.2023,77.2222,64789.0
2024-12-11 14:25:00,77.65,77.78,77.64,77.75,49655.0,77.2322,77.3615,77.2222,77.3316,49655.0
2024-12-11 14:30:00,77.75,77.76,77.69,77.73,34056.0,77.3316,77.3416,77.2719,77.3117,34056.0
2024-12-11 14:35:00,77.73,77.82,77.72,77.76,40983.0,77.3117,77.4012,77.3018,77.3416,40983.0
2024-12-11 14:40:00,77.75,77.79,77.71,77.72,37416.0,77.3316,77.3714,77.2918,77.3018,37416.0
2024-12-11 14:45:00,77.72,77.81,77.68,77.8,46943.0,77.3018,77.3913,77.262,77.3813,46943.0
2024-12-11 14:50:00,77.8,77.81,77.77,77.79,47084.0,77.3813,77.3913,77.3515,77.3714,47084.0
2024-12-11 14:55:00,77.79,77.89,77.77,77.89,39304.0,77.3714,77.4709,77.3515,77.4709,39304.0
2024-12-11 15:00:00,77.89,78.0,77.83,78.0,53391.0,77.4709,77.5803,77.4112,77.5803,53391.0
2024-12-11 15:05:00,77.99,78.1,77.99,78.09,177825.0,77.5703,77.6797,77.5703,77.6698,177825.0
2024-12-11 15:10:00,78.09,78.3,78.07,78.29,66654.0,77.6698,77.8787,77.6499,77.8687,66654.0
2024-12-11 15:15:00,78.29,78.44,78.23,78.4,67341.0,77.8687,78.0179,77.809,77.9781,67341.0
2024-12-11 15:20:00,78.39,78.66,78.39,78.54,171513.0,77.9682,78.2367,77.9682,78.1174,171513.0
2024-12-11 15:25:00,78.54,78.72,78.48,78.6,132113.0,78.1174,78.2964,78.0577,78.177,132113.0
2024-12-11 15:30:00,78.59,78.59,78.26,78.27,148185.0,78.1671,78.1671,77.8389,77.8488,148185.0
2024-12-11 15:35:00,78.28,78.39,78.21,78.27,85378.0,77.8588,77.9682,77.7891,77.8488,85378.0
2024-12-11 15:40:00,78.26,78.46,78.26,78.4,101215.0,77.8389,78.0378,77.8389,77.9781,101215.0
2024-12-11 15:45:00,78.41,78.49,78.33,78.34,161680.0,77.9881,78.0676,77.9085,77.9184,161680.0
2024-12-11 15:50:00,78.34,78.35,78.06,78.07,230379.0,77.9184,77.9284,77.6399,77.6499,230379.0
2024-12-11 15:55:00,78.06,78.42,78.06,78.32,585120.0,77.6399,77.998,77.6399,77.8985,585120.0
2024-12-12 09:30:00,77.37,77.37,76.2,76.44,231530.0,76.9537,76.9537,75.79,76.0287,231530.0
2024-12-12 09:35:00,76.4,76.48,75.92,76.43,82440.0,75.9889,76.0684,75.5115,76.0187,82440.0
2024-12-12 09:40:00,76.42,76.69,76.37,76.69,45461.0,76.0088,76.2773,75.959,76.2773,45461.0
2024-12-12 09:45:00,76.73,77.27,76.68,77.18,60451.0,76.3171,76.8542,76.2674,76.7647,60451.0
2024-12-12 09:50:00,77.22,77.27,76.75,76.85,50536.0,76.8045,76.8542,76.337,76.4365,50536.0
2024-12-12 09:55:00,76.86,76.89,76.43,76.58,84670.0,76.4464,76.4762,76.0187,76.1679,84670.0
2024-12-12 10:00:00,76.56,76.64,76.36,76.52,47455.0,76.148,76.2276,75.9491,76.1082,47455.0
2024-12-12 10:05:00,76.53,76.62,76.2,76.28,46986.0,76.1182,76.2077,75.79,75.8695,46986.0
2024-12-12 10:10:00,76.25,76.36,76.07,76.31,67845.0,75.8397,75.9491,75.6607,75.8994,67845.0
2024-12-12 10:15:00,76.27,76.61,76.18,76.59,37229.0,75.8596,76.1977,75.7701,76.1779,37229.0
2024-12-12 10:20:00,76.57,76.66,76.45,76.47,29571.0,76.158,76.2475,76.0386,76.0585,29571.0
2024-12-12 10:25:00,76.45,76.47,76.22,76.28,39133.0,76.0386,76.0585,75.8098,75.8695,39133.0
2024-12-12 10:30:00,76.28,76.29,76.06,76.06,36444.0,75.8695,75.8795,75.6507,75.6507,36444.0
2024-12-12 10:35:00,76.1,76.31,76.01,76.29,31069.0,75.6905,75.8994,75.601,75.8795,31069.0
2024-12-12 10:40:00,76.27,76.31,76.09,76.11,27211.0,75.8596,75.8994,75.6805,75.7004,27211.0
2024-12-12 10:45:00,76.12,76.5,76.1,76.43,43531.0,75.7104,76.0883,75.6905,76.0187,43531.0
2024-12-12 10:50:00,76.41,76.42,76.24,76.25,32409.0,75.9988,76.0088,75.8297,75.8397,32409.0
2024-12-12 10:55:00,76.26,76.39,76.24,76.38,68049.0,75.8496,75.9789,75.8297,75.969,68049.0
2024-12-12 11:00:00,76.36,76.56,76.34,76.56,41365.0,75.9491,76.148,75.9292,76.148,41365.0
2024-12-12 11:05:00,76.56,76.68,76.56,76.62,35279.0,76.148,76.2674,76.148,76.2077,35279.0
2024-12-12 11:10:00,76.62,76.62,76.48,76.53,46085.0,76.2077,76.2077,76.0684,76.1182,46085.0
2024-12-12 11:15:00,76.53,76.64,76.4,76.43,22307.0,76.1182,76.2276,75.9889,76.0187,22307.0
2024-12-12 11:20:00,76.45,76.46,76.29,76.42,32563.0,76.0386,76.0486,75.8795,76.0088,32563.0
2024-12-12 11:25:00,76.42,76.51,76.28,76.47,33257.0,76.0088,76.0983,75.8695,76.0585,33257.0
2024-12-12 11:30:00,76.48,76.53,76.32,76.32,28843.0,76.0684,76.1182,75.9093,75.9093,28843.0
2024-12-12 11:35:00,76.28,76.35,76.1,76.1,37997.0,75.8695,75.9391,75.6905,75.6905,37997.0
2024-12-12 11:40:00,76.09,76.18,76.08,76.17,29523.0,75.6805,75.7701,75.6706,75.7601,29523.0
2024-12-12 11:45:00,76.17,76.17,75.95,76.05,50303.0,75.7601,75.7601,75.5413,75.6408,50303.0
2024-12-12 11:50:00,76.04,76.11,75.96,75.99,31972.0,75.6308,75.7004,75.5512,75.5811,31972.0
2024-12-12 11:55:00,75.98,76.01,75.87,75.88,23026.0,75.5711,75.601,75.4617,75.4717,23026.0
2024-12-12 12:00:00,75.88,76.14,75.82,76.09,18479.0,75.4717,75.7303,75.412,75.6805,18479.0
2024-12-12 12:05:00,76.11,76.12,76.0,76.04,14456.0,75.7004,75.7104,75.591,75.6308,14456.0
2024-12-12 12:10:00,76.01,76.03,75.91,75.96,14602.0,75.601,75.6209,75.5015,75.5512,14602.0
2024-12-12 12:15:00,75.97,76.1,75.97,76.06,19970.0,75.5612,75.6905,75.5612,75.6507,19970.0
2024-12-12 12:20:00,76.08,76.24,76.08,76.24,26177.0,75.6706,75.8297,75.6706,75.8297,26177.0
2024-12-12 12:25:00,76.22,76.22,75.71,75.73,96250.0,75.8098,75.8098,75.3026,75.3225,96250.0
2024-12-12 12:30:00,75.73,75.73,74.95,75.41,237304.0,75.3225,75.3225,74.5467,75.0042,237304.0
2024-12-12 12:35:00,75.41,75.56,75.17,75.54,130786.0,75.0042,75.1534,74.7655,75.1335,130786.0
2024-12-12 12:40:00,75.49,75.59,75.3,75.59,58045.0,75.0838,75.1832,74.8948,75.1832,58045.0
2024-12-12 12:45:00,75.59,75.7,75.51,75.58,48188.0,75.1832,75.2926,75.1037,75.1733,48188.0
2024-12-12 12:50:00,75.59,75.81,75.58,75.81,45897.0,75.1832,75.4021,75.1733,75.4021,45897.0
2024-12-12 12:55:00,75.81,75.89,75.71,75.71,22303.0,75.4021,75.4816,75.3026,75.3026,22303.0
2024-12-12 13:00:00,75.71,75.76,75.58,75.7,20670.0,75.3026,75.3523,75.1733,75.2926,20670.0
2024-12-12 13:05:00,75.69,75.76,75.58,75.76,18143.0,75.2827,75.3523,75.1733,75.3523,18143.0
2024-12-12 13:10:00,75.8,75.83,75.57,75.57,16746.0,75.3921,75.4219,75.1633,75.1633,16746.0
2024-12-12 13:15:00,75.57,75.82,75.57,75.8,24899.0,75.1633,75.412,75.1633,75.3921,24899.0
2024-12-12 13:20:00,75.79,75.88,75.62,75.82,56627.0,75.3822,75.4717,75.2131,75.412,56627.0
2024-12-12 13:25:00,75.8,75.89,75.67,75.69,15453.0,75.3921,75.4816,75.2628,75.2827,15453.0
2024-12-12 13:30:00,75.7,75.8,75.69,75.72,17792.0,75.2926,75.3921,75.2827,75.3125,17792.0
2024-12-12 13:35:00,75.71,75.94,75.65,75.81,36949.0,75.3026,75.5314,75.2429,75.4021,36949.0
2024-12-12 13:40:00,75.81,75.82,75.53,75.56,31633.0,75.4021,75.412,75.1236,75.1534,31633.0
2024-12-12 13:45:00,75.58,75.73,75.51,75.71,35030.0,75.1733,75.3225,75.1037,75.3026,35030.0
2024-12-12 13:50:00,75.7,75.73,75.65,75.69,25503.0,75.2926,75.3225,75.2429,75.2827,25503.0
2024-12-12 13:55:00,75.69,75.69,75.61,75.61,40388.0,75.2827,75.2827,75.2031,75.2031,40388.0
2024-12-12 14:00:00,75.63,75.77,75.61,75.7,31420.0,75.223,75.3623,75.2031,75.2926,31420.0
2024-12-12 14:05:00,75.7,75.99,75.69,75.98,60368.0,75.2926,75.5811,75.2827,75.5711,60368.0
2024-12-12 14:10:00,75.99,76.09,75.91,75.98,34863.0,75.5811,75.6805,75.5015,75.5711,34863.0
2024-12-12 14:15:00,75.99,76.01,75.92,75.97,22870.0,75.5811,75.601,75.5115,75.5612,22870.0
2024-12-12 14:20:00,75.95,75.97,75.84,75.9,14371.0,75.5413,75.5612,75.4319,75.4916,14371.0
2024-12-12 14:25:00,75.9,75.9,75.76,75.81,18669.0,75.4916,75.4916,75.3523,75.4021,18669.0
2024-12-12 14:30:00,75.81,75.99,75.8,75.95,17602.0,75.4021,75.5811,75.3921,75.5413,17602.0
2024-12-12 14:35:00,75.95,75.97,75.9,75.92,12021.0,75.5413,75.5612,75.4916,75.5115,12021.0
2024-12-12 14:40:00,75.91,75.97,75.87,75.94,18876.0,75.5015,75.5612,75.4617,75.5314,18876.0
2024-12-12 14:45:00,75.92,75.98,75.67,75.72,39776.0,75.5115,75.5711,75.2628,75.3125,39776.0
2024-12-12 14:50:00,75.73,75.75,75.67,75.67,35994.0,75.3225,75.3424,75.2628,75.2628,35994.0
2024-12-12 14:55:00,75.66,75.83,75.66,75.79,37626.0,75.2529,75.4219,75.2529,75.3822,37626.0
2024-12-12 15:00:00,75.8,75.84,75.7,75.72,34282.0,75.3921,75.4319,75.2926,75.3125,34282.0
2024-12-12 15:05:00,75.73,75.85,75.72,75.8,29750.0,75.3225,75.4418,75.3125,75.3921,29750.0
2024-12-12 15:10:00,75.77,75.77,75.58,75.67,46711.0,75.3623,75.3623,75.1733,75.2628,46711.0
2024-12-12 15:15:00,75.68,75.82,75.68,75.77,34257.0,75.2728,75.412,75.2728,75.3623,34257.0
2024-12-12 15:20:00,75.76,75.77,75.56,75.64,46680.0,75.3523,75.3623,75.1534,75.233,46680.0
2024-12-12 15:25:00,75.64,75.67,75.49,75.49,60374.0,75.233,75.2628,75.0838,75.0838,60374.0
2024-12-12 15:30:00,75.5,75.61,75.49,75.58,48148.0,75.0937,75.2031,75.0838,75.1733,48148.0
2024-12-12 15:35:00,75.58,75.63,75.47,75.47,104136.0,75.1733,75.223,75.0639,75.0639,104136.0
2024-12-12 15:40:00,75.48,75.72,75.47,75.69,69809.0,75.0738,75.3125,75.0639,75.2827,69809.0
2024-12-12 15:45:00,75.69,75.89,75.68,75.72,47735.0,75.2827,75.4816,75.2728,75.3125,47735.0
2024-12-12 15:50:00,75.75,75.82,75.47,75.58,159944.0,75.3424,75.412,75.0639,75.1733,159944.0
2024-12-12 15:55:00,75.58,75.66,75.37,75.59,559625.0,75.1733,75.2529,74.9644,75.1832,559625.0
2024-12-13 09:30:00,76.37,76.45,75.82,76.37,293006.0,75.959,76.0386,75.412,75.959,293006.0
2024-12-13 09:35:00,76.42,76.43,75.93,75.98,91570.0,76.0088,76.0187,75.5214,75.5711,91570.0
2024-12-13 09:40:00,75.98,76.97,75.85,76.96,87787.0,75.5711,76.5558,75.4418,76.5459,87787.0
2024-12-13 09:45:00,76.97,77.32,76.94,77.15,111948.0,76.5558,76.9039,76.526,76.7348,111948.0
2024-12-13 09:50:00,77.11,77.23,76.73,76.77,48231.0,76.6951,76.8144,76.3171,76.3569,48231.0
2024-12-13 09:55:00,76.77,76.86,76.61,76.67,63234.0,76.3569,76.4464,76.1977,76.2574,63234.0
2024-12-13 10:00:00,76.69,76.71,76.43,76.54,44154.0,76.2773,76.2972,76.0187,76.1281,44154.0
2024-12-13 10:05:00,76.54,76.57,76.37,76.45,54518.0,76.1281,76.158,75.959,76.0386,54518.0
2024-12-13 10:10:00,76.43,76.45,76.23,76.23,56672.0,76.0187,76.0386,75.8198,75.8198,56672.0
2024-12-13 10:15:00,76.23,76.26,75.92,75.96,76298.0,75.8198,75.8496,75.5115,75.5512,76298.0
2024-12-13 10:20:00,75.98,76.04,75.85,76.01,49828.0,75.5711,75.6308,75.4418,75.601,49828.0
2024-12-13 10:25:00,76.03,76.03,75.61,75.69,41371.0,75.6209,75.6209,75.2031,75.2827,41371.0
2024-12-13 10:30:00,75.69,75.85,75.67,75.82,86319.0,75.2827,75.4418,75.2628,75.412,86319.0
2024-12-13 10:35:00,75.79,76.07,75.75,75.9,188570.0,75.3822,75.6607,75.3424,75.4916,188570.0
2024-12-13 10:40:00,75.92,75.94,75.51,75.76,221329.0,75.5115,75.5314,75.1037,75.3523,221329.0
2024-12-13 10:45:00,75.76,76.16,75.71,76.11,19476.0,75.3523,75.7502,75.3026,75.7004,19476.0
2024-12-13 10:50:00,76.13,76.13,75.89,76.02,34489.0,75.7203,75.7203,75.4816,75.6109,34489.0
2024-12-13 10:55:00,76.02,76.07,75.68,75.7,56584.0,75.6109,75.6607,75.2728,75.2926,56584.0
2024-12-13 11:00:00,75.67,75.73,75.44,75.56,50163.0,75.2628,75.3225,75.034,75.1534,50163.0
2024-12-13 11:05:00,75.58,75.88,75.56,75.84,27256.0,75.1733,75.4717,75.1534,75.4319,27256.0
2024-12-13 11:10:00,75.84,75.99,75.79,75.83,37360.0,75.4319,75.5811,75.3822,75.4219,37360.0
2024-12-13 11:15:00,75.88,76.14,75.85,76.14,28131.0,75.4717,75.7303,75.4418,75.7303,28131.0
2024-12-13 11:20:00,76.15,76.3,76.12,76.23,43079.0,75.7402,75.8894,75.7104,75.8198,43079.0
2024-12-13 11:25:00,76.26,76.27,76.05,76.06,30239.0,75.8496,75.8596,75.6408,75.6507,30239.0
2024-12-13 11:30:00,76.08,76.48,76.07,76.42,28506.0,75.6706,76.0684,75.6607,76.0088,28506.0
2024-12-13 11:35:00,76.42,76.47,76.25,76.26,28859.0,76.0088,76.0585,75.8397,75.8496,28859.0
2024-12-13 11:40:00,76.26,76.38,76.17,76.17,21056.0,75.8496,75.969,75.7601,75.7601,21056.0
2024-12-13 11:45:00,76.17,76.25,76.12,76.15,25031.0,75.7601,75.8397,75.7104,75.7402,25031.0
2024-12-13 11:50:00,76.16,76.18,76.01,76.02,56567.0,75.7502,75.7701,75.601,75.6109,56567.0
2024-12-13 11:55:00,76.04,76.06,75.86,75.97,38410.0,75.6308,75.6507,75.4518,75.5612,38410.0
2024-12-13 12:00:00,75.97,76.08,75.96,76.05,23133.0,75.5612,75.6706,75.5512,75.6408,23133.0
2024-12-13 12:05:00,76.07,76.2,76.07,76.09,59206.0,75.6607,75.79,75.6607,75.6805,59206.0
2024-12-13 12:10:00,76.09,76.24,75.96,75.97,53530.0,75.6805,75.8297,75.5512,75.5612,53530.0
2024-12-13 12:15:00,75.97,76.05,75.89,75.99,22978.0,75.5612,75.6408,75.4816,75.5811,22978.0
2024-12-13 12:20:00,76.02,76.02,75.87,75.98,28999.0,75.6109,75.6109,75.4617,75.5711,28999.0
2024-12-13 12:25:00,75.99,76.04,75.89,75.96,23973.0,75.5811,75.6308,75.4816,75.5512,23973.0
2024-12-13 12:30:00,75.97,75.99,75.87,75.97,36117.0,75.5612,75.5811,75.4617,75.5612,36117.0
2024-12-13 12:35:00,75.98,76.03,75.93,76.03,15713.0,75.5711,75.6209,75.5214,75.6209,15713.0
2024-12-13 12:40:00,76.03,76.03,75.9,75.97,28323.0,75.6209,75.6209,75.4916,75.5612,28323.0
2024-12-13 12:45:00,75.98,75.98,75.85,75.91,21828.0,75.5711,75.5711,75.4418,75.5015,21828.0
2024-12-13 12:50:00,75.91,76.13,75.91,76.13,26582.0,75.5015,75.7203,75.5015,75.7203,26582.0
2024-12-13 12:55:00,76.12,76.14,75.91,75.94,20152.0,75.7104,75.7303,75.5015,75.5314,20152.0
2024-12-13 13:00:00,75.92,76.06,75.88,76.0,47828.0,75.5115,75.6507,75.4717,75.591,47828.0
2024-12-13 13:05:00,75.99,76.13,75.97,75.98,35219.0,75.5811,75.7203,75.5612,75.5711,35219.0
2024-12-13 13:10:00,75.98,76.0,75.86,75.87,35026.0,75.5711,75.591,75.4518,75.4617,35026.0
2024-12-13 13:15:00,75.86,75.96,75.82,75.87,85784.0,75.4518,75.5512,75.412,75.4617,85784.0
2024-12-13 13:20:00,75.86,75.99,75.85,75.9,23883.0,75.4518,75.5811,75.4418,75.4916,23883.0
2024-12-13 13:25:00,75.91,75.96,75.85,75.96,28275.0,75.5015,75.5512,75.4418,75.5512,28275.0
2024-12-13 13:30:00,75.95,76.0,75.89,75.9,22188.0,75.5413,75.591,75.4816,75.4916,22188.0
2024-12-13 13:35:00,75.89,75.97,75.86,75.97,26375.0,75.4816,75.5612,75.4518,75.5612,26375.0
2024-12-13 13:40:00,75.97,76.01,75.86,75.98,37874.0,75.5612,75.601,75.4518,75.5711,37874.0
2024-12-13 13:45:00,75.98,76.13,75.98,76.08,48974.0,75.5711,75.7203,75.5711,75.6706,48974.0
2024-12-13 13:50:00,76.09,76.19,76.09,76.1,54097.0,75.6805,75.78,75.6805,75.6905,54097.0
2024-12-13 13:55:00,76.09,76.11,76.03,76.05,60951.0,75.6805,75.7004,75.6209,75.6408,60951.0
2024-12-13 14:00:00,76.04,76.09,75.99,76.03,56981.0,75.6308,75.6805,75.5811,75.6209,56981.0
2024-12-13 14:05:00,76.04,76.07,75.91,76.02,140119.0,75.6308,75.6607,75.5015,75.6109,140119.0
2024-12-13 14:10:00,76.02,76.12,75.99,76.1,73425.0,75.6109,75.7104,75.5811,75.6905,73425.0
2024-12-13 14:15:00,76.09,76.13,76.04,76.05,43938.0,75.6805,75.7203,75.6308,75.6408,43938.0
2024-12-13 14:20:00,76.04,76.3,76.04,76.2,126625.0,75.6308,75.8894,75.6308,75.79,126625.0
2024-12-13 14:25:00,76.2,76.31,76.18,76.26,55059.0,75.79,75.8994,75.7701,75.8496,55059.0
2024-12-13 14:30:00,76.25,76.3,76.12,76.19,71598.0,75.8397,75.8894,75.7104,75.78,71598.0
2024-12-13 14:35:00,76.19,76.25,76.18,76.24,61850.0,75.78,75.8397,75.7701,75.8297,61850.0
2024-12-13 14:40:00,76.24,76.27,76.16,76.2,53338.0,75.8297,75.8596,75.7502,75.79,53338.0
2024-12-13 14:45:00,76.23,76.27,76.2,76.23,49216.0,75.8198,75.8596,75.79,75.8198,49216.0
2024-12-13 14:50:00,76.22,76.37,76.17,76.36,51483.0,75.8098,75.959,75.7601,75.9491,51483.0
2024-12-13 14:55:00,76.35,76.43,76.32,76.39,67565.0,75.9391,76.0187,75.9093,75.9789,67565.0
2024-12-13 15:00:00,76.4,76.41,76.28,76.38,33013.0,75.9889,75.9988,75.8695,75.969,33013.0
2024-12-13 15:05:00,76.38,76.55,76.37,76.47,47469.0,75.969,76.1381,75.959,76.0585,47469.0
2024-12-13 15:10:00,76.47,76.49,76.39,76.46,38059.0,76.0585,76.0784,75.9789,76.0486,38059.0
2024-12-13 15:15:00,76.44,76.45,76.29,76.32,34782.0,76.0287,76.0386,75.8795,75.9093,34782.0
2024-12-13 15:20:00,76.33,76.37,76.21,76.24,49256.0,75.9193,75.959,75.7999,75.8297,49256.0
2024-12-13 15:25:00,76.26,76.38,76.22,76.3,31735.0,75.8496,75.969,75.8098,75.8894,31735.0
2024-12-13 15:30:00,76.3,76.43,76.27,76.39,78822.0,75.8894,76.0187,75.8596,75.9789,78822.0
2024-12-13 15:35:00,76.4,76.4,76.18,76.19,47103.0,75.9889,75.9889,75.7701,75.78,47103.0
2024-12-13 15:40:00,76.17,76.23,76.03,76.04,64928.0,75.7601,75.8198,75.6209,75.6308,64928.0
2024-12-13 15:45:00,76.03,76.14,75.97,75.97,66019.0,75.6209,75.7303,75.5612,75.5612,66019.0
2024-12-13 15:50:00,75.98,76.34,75.98,76.24,148287.0,75.5711,75.9292,75.5711,75.8297,148287.0
2024-12-13 15:55:00,76.23,76.34,76.16,76.26,344037.0,75.8198,75.9292,75.7502,75.8496,344037.0
2024-12-16 09:30:00,76.28,76.51,75.9,76.06,207489.0,75.8695,76.0983,75.4916,75.6507,207489.0
2024-12-16 09:35:00,76.06,76.07,75.32,75.71,104594.0,75.6507,75.6607,74.9147,75.3026,104594.0
2024-12-16 09:40:00,75.74,76.12,75.6,75.95,59518.0,75.3324,75.7104,75.1932,75.5413,59518.0
2024-12-16 09:45:00,75.95,76.32,75.89,76.2,69429.0,75.5413,75.9093,75.4816,75.79,69429.0
2024-12-16 09:50:00,76.18,76.98,76.17,76.97,113274.0,75.7701,76.5658,75.7601,76.5558,113274.0
2024-12-16 09:55:00,76.98,77.32,76.96,77.05,104957.0,76.5658,76.9039,76.5459,76.6354,104957.0
2024-12-16 10:00:00,77.07,77.68,77.05,77.62,77765.0,76.6553,77.262,76.6354,77.2023,77765.0
2024-12-16 10:05:00,77.61,77.71,77.41,77.65,88461.0,77.1924,77.2918,76.9934,77.2322,88461.0
2024-12-16 10:10:00,77.67,77.7,76.95,76.98,71896.0,77.252,77.2819,76.5359,76.5658,71896.0
2024-12-16 10:15:00,76.96,77.04,76.82,76.83,89297.0,76.5459,76.6254,76.4066,76.4166,89297.0
2024-12-16 10:20:00,76.87,77.25,76.78,77.24,63447.0,76.4563,76.8343,76.3668,76.8244,63447.0
2024-12-16 10:25:00,77.26,77.28,76.94,77.03,93790.0,76.8442,76.8641,76.526,76.6155,93790.0
2024-12-16 10:30:00,77.05,77.29,76.96,77.14,35085.0,76.6354,76.8741,76.5459,76.7249,35085.0
2024-12-16 10:35:00,77.16,77.21,76.98,77.05,30174.0,76.7448,76.7945,76.5658,76.6354,30174.0
2024-12-16 10:40:00,77.06,77.08,76.87,76.95,41581.0,76.6453,76.6652,76.4563,76.5359,41581.0
2024-12-16 10:45:00,76.95,77.15,76.79,76.86,43901.0,76.5359,76.7348,76.3768,76.4464,43901.0
2024-12-16 10:50:00,76.88,76.92,76.65,76.75,54336.0,76.4663,76.5061,76.2375,76.337,54336.0
2024-12-16 10:55:00,76.75,76.77,76.52,76.55,42564.0,76.337,76.3569,76.1082,76.1381,42564.0
2024-12-16 11:00:00,76.52,76.62,76.45,76.57,45927.0,76.1082,76.2077,76.0386,76.158,45927.0
2024-12-16 11:05:00,76.54,76.91,76.54,76.79,37207.0,76.1281,76.4961,76.1281,76.3768,37207.0
2024-12-16 11:10:00,76.77,76.88,76.73,76.85,33625.0,76.3569,76.4663,76.3171,76.4365,33625.0
2024-12-16 11:15:00,76.9,76.98,76.78,76.85,35173.0,76.4862,76.5658,76.3668,76.4365,35173.0
2024-12-16 11:20:00,76.86,77.03,76.85,77.03,27715.0,76.4464,76.6155,76.4365,76.6155,27715.0
2024-12-16 11:25:00,77.02,77.15,76.94,77.08,51646.0,76.6055,76.7348,76.526,76.6652,51646.0
2024-12-16 11:30:00,77.11,77.28,77.11,77.2,33841.0,76.6951,76.8641,76.6951,76.7846,33841.0
2024-12-16 11:35:00,77.2,77.27,77.08,77.27,45675.0,76.7846,76.8542,76.6652,76.8542,45675.0
2024-12-16 11:40:00,77.27,77.3,76.92,76.97,56324.0,76.8542,76.884,76.5061,76.5558,56324.0
2024-12-16 11:45:00,76.97,77.03,76.91,77.02,38219.0,76.5558,76.6155,76.4961,76.6055,38219.0
2024-12-16 11:50:00,77.01,77.07,76.95,77.07,44680.0,76.5956,76.6553,76.5359,76.6553,44680.0
2024-12-16 11:55:00,77.06,77.27,77.04,77.21,21766.0,76.6453,76.8542,76.6254,76.7945,21766.0
2024-12-16 12:00:00,77.21,77.44,77.18,77.37,24849.0,76.7945,77.0233,76.7647,76.9537,24849.0
2024-12-16 12:05:00,77.36,77.51,77.3,77.5,28900.0,76.9437,77.0929,76.884,77.083,28900.0
2024-12-16 12:10:00,77.54,77.65,77.52,77.52,34197.0,77.1227,77.2322,77.1029,77.1029,34197.0
2024-12-16 12:15:00,77.55,77.63,77.54,77.58,61173.0,77.1327,77.2123,77.1227,77.1625,61173.0
2024-12-16 12:20:00,77.58,77.64,77.51,77.62,49283.0,77.1625,77.2222,77.0929,77.2023,49283.0
2024-12-16 12:25:00,77.62,77.63,77.39,77.4,40183.0,77.2023,77.2123,76.9735,76.9835,40183.0
2024-12-16 12:30:00,77.39,77.57,77.37,77.57,34060.0,76.9735,77.1526,76.9537,77.1526,34060.0
2024-12-16 12:35:00,77.58,77.69,77.48,77.49,59511.0,77.1625,77.2719,77.0631,77.073,59511.0
2024-12-16 12:40:00,77.49,77.54,77.43,77.48,90121.0,77.073,77.1227,77.0133,77.0631,90121.0
2024-12-16 12:45:00,77.48,77.6,77.45,77.56,75758.0,77.0631,77.1824,77.0332,77.1426,75758.0
2024-12-16 12:50:00,77.56,77.6,77.44,77.54,89291.0,77.1426,77.1824,77.0233,77.1227,89291.0
2024-12-16 12:55:00,77.53,77.7,77.52,77.69,43549.0,77.1128,77.2819,77.1029,77.2719,43549.0
2024-12-16 13:00:00,77.7,77.83,77.63,77.82,45400.0,77.2819,77.4112,77.2123,77.4012,45400.0
2024-12-16 13:05:00,77.81,77.85,77.72,77.85,42833.0,77.3913,77.4311,77.3018,77.4311,42833.0
2024-12-16 13:10:00,77.85,77.92,77.81,77.91,34903.0,77.4311,77.5007,77.3913,77.4908,34903.0
2024-12-16 13:15:00,77.91,77.93,77.7,77.78,45384.0,77.4908,77.5106,77.2819,77.3615,45384.0
2024-12-16 13:20:00,77.81,77.81,77.67,77.77,69065.0,77.3913,77.3913,77.252,77.3515,69065.0
2024-12-16 13:25:00,77.76,77.76,77.66,77.66,49336.0,77.3416,77.3416,77.2421,77.2421,49336.0
2024-12-16 13:30:00,77.65,77.73,77.54,77.56,44640.0,77.2322,77.3117,77.1227,77.1426,44640.0
2024-12-16 13:35:00,77.56,77.6,77.53,77.6,43432.0,77.1426,77.1824,77.1128,77.1824,43432.0
2024-12-16 13:40:00,77.59,77.6,77.45,77.56,69821.0,77.1725,77.1824,77.0332,77.1426,69821.0
2024-12-16 13:45:00,77.56,77.6,77.5,77.54,23820.0,77.1426,77.1824,77.083,77.1227,23820.0
2024-12-16 13:50:00,77.54,77.58,77.48,77.55,21400.0,77.1227,77.1625,77.0631,77.1327,21400.0
2024-12-16 13:55:00,77.55,77.69,77.55,77.66,36955.0,77.1327,77.2719,77.1327,77.2421,36955.0
2024-12-16 14:00:00,77.66,77.7,77.59,77.64,39192.0,77.2421,77.2819,77.1725,77.2222,39192.0
2024-12-16 14:05:00,77.63,77.76,77.59,77.62,31375.0,77.2123,77.3416,77.1725,77.2023,31375.0
2024-12-16 14:10:00,77.63,77.77,77.62,77.76,31190.0,77.2123,77.3515,77.2023,77.3416,31190.0
2024-12-16 14:15:00,77.75,77.82,77.72,77.79,39063.0,77.3316,77.4012,77.3018,77.3714,39063.0
2024-12-16 14:20:00,77.78,77.79,77.63,77.65,32255.0,77.3615,77.3714,77.2123,77.2322,32255.0
2024-12-16 14:25:00,77.66,77.67,77.56,77.61,57897.0,77.2421,77.252,77.1426,77.1924,57897.0
2024-12-16 14:30:00,77.6,77.64,77.54,77.6,43964.0,77.1824,77.2222,77.1227,77.1824,43964.0
2024-12-16 14:35:00,77.61,77.71,77.59,77.68,76326.0,77.1924,77.2918,77.1725,77.262,76326.0
2024-12-16 14:40:00,77.67,77.67,77.56,77.61,22901.0,77.252,77.252,77.1426,77.1924,22901.0
2024-12-16 14:45:00,77.62,77.67,77.59,77.67,28692.0,77.2023,77.252,77.1725,77.252,28692.0
2024-12-16 14:50:00,77.67,77.69,77.54,77.69,51305.0,77.252,77.2719,77.1227,77.2719,51305.0
2024-12-16 14:55:00,77.69,77.76,77.65,77.67,31944.0,77.2719,77.3416,77.2322,77.252,31944.0
2024-12-16 15:00:00,77.68,77.75,77.62,77.72,44269.0,77.262,77.3316,77.2023,77.3018,44269.0
2024-12-16 15:05:00,77.72,77.79,77.71,77.78,102481.0,77.3018,77.3714,77.2918,77.3615,102481.0
2024-12-16 15:10:00,77.77,77.88,77.77,77.8,57050.0,77.3515,77.4609,77.3515,77.3813,57050.0
2024-12-16 15:15:00,77.81,77.91,77.81,77.83,86004.0,77.3913,77.4908,77.3913,77.4112,86004.0
2024-12-16 15:20:00,77.83,77.94,77.77,77.92,75115.0,77.4112,77.5206,77.3515,77.5007,75115.0
2024-12-16 15:25:00,77.92,78.13,77.9,78.09,117126.0,77.5007,77.7096,77.4808,77.6698,117126.0
2024-12-16 15:30:00,78.09,78.1,77.94,77.99,79092.0,77.6698,77.6797,77.5206,77.5703,79092.0
2024-12-16 15:35:00,77.99,78.1,77.92,78.01,95767.0,77.5703,77.6797,77.5007,77.5902,95767.0
2024-12-16 15:40:00,78.0,78.06,77.91,78.04,80620.0,77.5803,77.6399,77.4908,77.6201,80620.0
2024-12-16 15:45:00,78.05,78.05,77.84,77.86,132086.0,77.63,77.63,77.4211,77.441,132086.0
2024-12-16 15:50:00,77.85,77.93,77.71,77.83,229439.0,77.4311,77.5106,77.2918,77.4112,229439.0
2024-12-16 15:55:00,77.83,77.95,77.81,77.83,539902.0,77.4112,77.5305,77.3913,77.4112,539902.0
2024-12-17 09:30:00,77.89,77.97,77.43,77.81,255934.0,77.4709,77.5504,77.0133,77.3913,255934.0
2024-12-17 09:35:00,77.64,78.4,77.64,78.35,70656.0,77.2222,77.9781,77.2222,77.9284,70656.0
2024-12-17 09:40:00,78.35,78.69,78.3,78.63,61296.0,77.9284,78.2666,77.8787,78.2069,61296.0
2024-12-17 09:45:00,78.63,78.63,78.17,78.27,118121.0,78.2069,78.2069,77.7494,77.8488,118121.0
2024-12-17 09:50:00,78.27,78.35,77.93,77.96,129054.0,77.8488,77.9284,77.5106,77.5405,129054.0
2024-12-17 09:55:00,77.97,78.19,77.9,78.14,145253.0,77.5504,77.7692,77.4808,77.7195,145253.0
2024-12-17 10:00:00,78.12,78.19,77.87,77.92,313810.0,77.6996,77.7692,77.451,77.5007,313810.0
2024-12-17 10:05:00,77.94,78.3,77.9,78.3,82771.0,77.5206,77.8787,77.4808,77.8787,82771.0
2024-12-17 10:10:00,78.3,78.42,78.22,78.28,110146.0,77.8787,77.998,77.7991,77.8588,110146.0
2024-12-17 10:15:00,78.29,78.36,78.07,78.31,80817.0,77.8687,77.9383,77.6499,77.8886,80817.0
2024-12-17 10:20:00,78.32,78.4,78.24,78.31,198221.0,77.8985,77.9781,77.819,77.8886,198221.0
2024-12-17 10:25:00,78.31,78.32,78.03,78.06,112359.0,77.8886,77.8985,77.6101,77.6399,112359.0
2024-12-17 10:30:00,78.06,78.28,77.96,78.01,119023.0,77.6399,77.8588,77.5405,77.5902,119023.0
2024-12-17 10:35:00,78.03,78.47,78.02,78.44,74556.0,77.6101,78.0477,77.6002,78.0179,74556.0
2024-12-17 10:40:00,78.44,78.45,77.97,78.02,92712.0,78.0179,78.0278,77.5504,77.6002,92712.0
2024-12-17 10:45:00,78.02,78.14,77.94,77.94,60533.0,77.6002,77.7195,77.5206,77.5206,60533.0
2024-12-17 10:50:00,77.94,78.0,77.71,77.78,90801.0,77.5206,77.5803,77.2918,77.3615,90801.0
2024-12-17 10:55:00,77.79,78.0,77.72,77.98,68340.0,77.3714,77.5803,77.3018,77.5604,68340.0
2024-12-17 11:00:00,77.97,78.09,77.95,77.95,47711.0,77.5504,77.6698,77.5305,77.5305,47711.0
2024-12-17 11:05:00,77.94,78.25,77.87,78.22,115197.0,77.5206,77.8289,77.451,77.7991,115197.0
2024-12-17 11:10:00,78.22,78.27,78.01,78.21,57982.0,77.7991,77.8488,77.5902,77.7891,57982.0
2024-12-17 11:15:00,78.21,78.32,78.01,78.1,48053.0,77.7891,77.8985,77.5902,77.6797,48053.0
2024-12-17 11:20:00,78.11,78.13,77.77,77.98,68316.0,77.6897,77.7096,77.3515,77.5604,68316.0
2024-12-17 11:25:00,77.98,78.25,77.94,78.25,110830.0,77.5604,77.8289,77.5206,77.8289,110830.0
2024-12-17 11:30:00,78.23,78.41,78.17,78.3,99179.0,77.809,77.9881,77.7494,77.8787,99179.0
2024-12-17 11:35:00,78.3,78.43,78.29,78.35,82622.0,77.8787,78.008,77.8687,77.9284,82622.0
2024-12-17 11:40:00,78.35,78.37,78.23,78.25,53559.0,77.9284,77.9483,77.809,77.8289,53559.0
2024-12-17 11:45:00,78.25,78.4,78.21,78.25,63086.0,77.8289,77.9781,77.7891,77.8289,63086.0
2024-12-17 11:50:00,78.25,78.34,78.15,78.33,45697.0,77.8289,77.9184,77.7295,77.9085,45697.0
2024-12-17 11:55:00,78.32,78.36,78.18,78.25,34932.0,77.8985,77.9383,77.7593,77.8289,34932.0
2024-12-17 12:00:00,78.26,78.26,77.97,78.06,38416.0,77.8389,77.8389,77.5504,77.6399,38416.0
2024-12-17 12:05:00,78.04,78.09,77.92,78.09,37404.0,77.6201,77.6698,77.5007,77.6698,37404.0
2024-12-17 12:10:00,78.09,78.1,77.94,78.0,38597.0,77.6698,77.6797,77.5206,77.5803,38597.0
2024-12-17 12:15:00,77.99,78.03,77.85,77.85,39004.0,77.5703,77.6101,77.4311,77.4311,39004.0
2024-12-17 12:20:00,77.86,77.95,77.82,77.88,41380.0,77.441,77.5305,77.4012,77.4609,41380.0
2024-12-17 12:25:00,77.88,78.12,77.88,78.12,31765.0,77.4609,77.6996,77.4609,77.6996,31765.0
2024-12-17 12:30:00,78.12,78.31,78.09,78.31,124176.0,77.6996,77.8886,77.6698,77.8886,124176.0
2024-12-17 12:35:00,78.31,78.41,78.22,78.37,212315.0,77.8886,77.9881,77.7991,77.9483,212315.0
2024-12-17 12:40:00,78.38,78.57,78.36,78.54,76340.0,77.9582,78.1472,77.9383,78.1174,76340.0
2024-12-17 12:45:00,78.54,78.55,78.42,78.46,50919.0,78.1174,78.1273,77.998,78.0378,50919.0
2024-12-17 12:50:00,78.47,78.67,78.44,78.64,76187.0,78.0477,78.2467,78.0179,78.2168,76187.0
2024-12-17 12:55:00,78.65,78.74,78.59,78.62,99832.0,78.2268,78.3163,78.1671,78.1969,99832.0
2024-12-17 13:00:00,78.62,78.63,78.31,78.47,89775.0,78.1969,78.2069,77.8886,78.0477,89775.0
2024-12-17 13:05:00,78.49,78.59,78.44,78.58,42215.0,78.0676,78.1671,78.0179,78.1571,42215.0
2024-12-17 13:10:00,78.58,78.59,78.49,78.51,30820.0,78.1571,78.1671,78.0676,78.0875,30820.0
2024-12-17 13:15:00,78.51,78.53,78.37,78.42,30487.0,78.0875,78.1074,77.9483,77.998,30487.0
2024-12-17 13:20:00,78.42,78.51,78.39,78.5,35624.0,77.998,78.0875,77.9682,78.0776,35624.0
2024-12-17 13:25:00,78.5,78.57,78.44,78.46,48961.0,78.0776,78.1472,78.0179,78.0378,48961.0
2024-12-17 13:30:00,78.46,78.5,78.42,78.48,42579.0,78.0378,78.0776,77.998,78.0577,42579.0
2024-12-17 13:35:00,78.48,78.49,78.28,78.31,86305.0,78.0577,78.0676,77.8588,77.8886,86305.0
2024-12-17 13:40:00,78.31,78.37,78.17,78.19,39017.0,77.8886,77.9483,77.7494,77.7692,39017.0
2024-12-17 13:45:00,78.19,78.25,78.1,78.11,29203.0,77.7692,77.8289,77.6797,77.6897,29203.0
2024-12-17 13:50:00,78.11,78.23,78.05,78.12,126813.0,77.6897,77.809,77.63,77.6996,126813.0
2024-12-17 13:55:00,78.1,78.13,77.99,78.0,160901.0,77.6797,77.7096,77.5703,77.5803,160901.0
2024-12-17 14:00:00,78.0,78.03,77.79,77.82,80310.0,77.5803,77.6101,77.3714,77.4012,80310.0
2024-12-17 14:05:00,77.81,78.02,77.79,78.02,70515.0,77.3913,77.6002,77.3714,77.6002,70515.0
2024-12-17 14:10:00,78.0,78.08,77.97,78.08,28629.0,77.5803,77.6598,77.5504,77.6598,28629.0
2024-12-17 14:15:00,78.09,78.1,77.99,78.0,31652.0,77.6698,77.6797,77.5703,77.5803,31652.0
2024-12-17 14:20:00,78.0,78.04,77.9,77.96,52939.0,77.5803,77.6201,77.4808,77.5405,52939.0
2024-12-17 14:25:00,77.95,78.03,77.94,77.98,23057.0,77.5305,77.6101,77.5206,77.5604,23057.0
2024-12-17 14:30:00,77.98,77.98,77.84,77.88,29923.0,77.5604,77.5604,77.4211,77.4609,29923.0
2024-12-17 14:35:00,77.88,77.92,77.8,77.84,48444.0,77.4609,77.5007,77.3813,77.4211,48444.0
2024-12-17 14:40:00,77.85,77.87,77.75,77.83,26990.0,77.4311,77.451,77.3316,77.4112,26990.0
2024-12-17 14:45:00,77.83,77.84,77.69,77.74,51923.0,77.4112,77.4211,77.2719,77.3217,51923.0
2024-12-17 14:50:00,77.75,77.8,77.71,77.73,29576.0,77.3316,77.3813,77.2918,77.3117,29576.0
2024-12-17 14:55:00,77.73,77.76,77.69,77.73,33244.0,77.3117,77.3416,77.2719,77.3117,33244.0
2024-12-17 15:00:00,77.73,77.73,77.55,77.56,27363.0,77.3117,77.3117,77.1327,77.1426,27363.0
2024-12-17 15:05:00,77.56,77.62,77.54,77.62,34399.0,77.1426,77.2023,77.1227,77.2023,34399.0
2024-12-17 15:10:00,77.62,77.65,77.55,77.61,29126.0,77.2023,77.2322,77.1327,77.1924,29126.0
2024-12-17 15:15:00,77.62,77.67,77.59,77.66,25370.0,77.2023,77.252,77.1725,77.2421,25370.0
2024-12-17 15:20:00,77.66,77.7,77.55,77.55,39494.0,77.2421,77.2819,77.1327,77.1327,39494.0
2024-12-17 15:25:00,77.56,77.58,77.45,77.54,39220.0,77.1426,77.1625,77.0332,77.1227,39220.0
2024-12-17 15:30:00,77.55,77.6,77.48,77.52,47768.0,77.1327,77.1824,77.0631,77.1029,47768.0
2024-12-17 15:35:00,77.51,77.64,77.42,77.63,48141.0,77.0929,77.2222,77.0034,77.2123,48141.0
2024-12-17 15:40:00,77.62,77.73,77.61,77.72,87414.0,77.2023,77.3117,77.1924,77.3018,87414.0
2024-12-17 15:45:00,77.73,77.82,77.66,77.77,89030.0,77.3117,77.4012,77.2421,77.3515,89030.0
2024-12-17 15:50:00,77.77,78.0,77.75,77.91,119322.0,77.3515,77.5803,77.3316,77.4908,119322.0
2024-12-17 15:55:00,77.92,77.94,77.79,77.86,331660.0,77.5007,77.5206,77.3714,77.441,331660.0
2024-12-18 09:30:00,78.1,78.27,77.44,77.63,183100.0,77.6797,77.8488,77.0233,77.2123,183100.0
2024-12-18 09:35:00,77.59,77.88,77.05,77.81,105662.0,77.1725,77.4609,76.6354,77.3913,105662.0
2024-12-18 09:40:00,77.81,78.28,77.7,78.23,113503.0,77.3913,77.8588,77.2819,77.809,113503.0
2024-12-18 09:45:00,78.22,78.57,78.01,78.01,127436.0,77.7991,78.1472,77.5902,77.5902,127436.0
2024-12-18 09:50:00,78.05,78.16,77.9,78.1,50463.0,77.63,77.7394,77.4808,77.6797,50463.0
2024-12-18 09:55:00,78.11,78.11,77.6,77.75,96351.0,77.6897,77.6897,77.1824,77.3316,96351.0
2024-12-18 10:00:00,77.76,77.96,77.73,77.88,55727.0,77.3416,77.5405,77.3117,77.4609,55727.0
2024-12-18 10:05:00,77.89,77.92,77.79,77.82,38336.0,77.4709,77.5007,77.3714,77.4012,38336.0
2024-12-18 10:10:00,77.8,78.31,77.79,78.29,41405.0,77.3813,77.8886,77.3714,77.8687,41405.0
2024-12-18 10:15:00,78.29,78.29,78.03,78.03,52889.0,77.8687,77.8687,77.6101,77.6101,52889.0
2024-12-18 10:20:00,78.01,78.2,78.01,78.03,35128.0,77.5902,77.7792,77.5902,77.6101,35128.0
2024-12-18 10:25:00,78.04,78.17,77.97,78.15,74592.0,77.6201,77.7494,77.5504,77.7295,74592.0
2024-12-18 10:30:00,78.16,78.24,78.09,78.14,38610.0,77.7394,77.819,77.6698,77.7195,38610.0
2024-12-18 10:35:00,78.14,78.22,78.09,78.2,48433.0,77.7195,77.7991,77.6698,77.7792,48433.0
2024-12-18 10:40:00,78.21,78.31,78.21,78.29,25581.0,77.7891,77.8886,77.7891,77.8687,25581.0
2024-12-18 10:45:00,78.3,78.56,78.3,78.55,52997.0,77.8787,78.1373,77.8787,78.1273,52997.0
2024-12-18 10:50:00,78.54,78.69,78.36,78.45,53276.0,78.1174,78.2666,77.9383,78.0278,53276.0
2024-12-18 10:55:00,78.45,78.64,78.44,78.48,29356.0,78.0278,78.2168,78.0179,78.0577,29356.0
2024-12-18 11:00:00,78.48,78.68,78.44,78.68,45216.0,78.0577,78.2566,78.0179,78.2566,45216.0
2024-12-18 11:05:00,78.67,78.84,78.67,78.83,37619.0,78.2467,78.4157,78.2467,78.4058,37619.0
2024-12-18 11:10:00,78.84,79.04,78.77,78.9,99573.0,78.4157,78.6147,78.3461,78.4754,99573.0
2024-12-18 11:15:00,78.92,79.09,78.91,79.02,60811.0,78.4953,78.6644,78.4854,78.5948,60811.0
2024-12-18 11:20:00,79.03,79.07,78.9,79.04,64491.0,78.6047,78.6445,78.4754,78.6147,64491.0
2024-12-18 11:25:00,79.04,79.31,79.0,79.28,59202.0,78.6147,78.8832,78.5749,78.8534,59202.0
2024-12-18 11:30:00,79.27,79.3,79.2,79.22,31354.0,78.8434,78.8733,78.7738,78.7937,31354.0
2024-12-18 11:35:00,79.22,79.28,79.17,79.28,41645.0,78.7937,78.8534,78.744,78.8534,41645.0
2024-12-18 11:40:00,79.29,79.29,78.94,78.98,64658.0,78.8633,78.8633,78.5152,78.555,64658.0
2024-12-18 11:45:00,78.98,78.99,78.72,78.72,32537.0,78.555,78.5649,78.2964,78.2964,32537.0
2024-12-18 11:50:00,78.74,78.92,78.73,78.83,37901.0,78.3163,78.4953,78.3063,78.4058,37901.0
2024-12-18 11:55:00,78.83,78.89,78.77,78.8,38197.0,78.4058,78.4655,78.3461,78.376,38197.0
2024-12-18 12:00:00,78.79,78.92,78.79,78.86,34606.0,78.366,78.4953,78.366,78.4356,34606.0
2024-12-18 12:05:00,78.86,78.98,78.85,78.95,31651.0,78.4356,78.555,78.4257,78.5252,31651.0
2024-12-18 12:10:00,78.95,79.03,78.89,79.03,35677.0,78.5252,78.6047,78.4655,78.6047,35677.0
2024-12-18 12:15:00,79.03,79.09,78.94,79.06,25054.0,78.6047,78.6644,78.5152,78.6346,25054.0
2024-12-18 12:20:00,79.09,79.17,79.04,79.16,17243.0,78.6644,78.744,78.6147,78.734,17243.0
2024-12-18 12:25:00,79.17,79.19,79.06,79.08,30383.0,78.744,78.7639,78.6346,78.6545,30383.0
2024-12-18 12:30:00,79.08,79.1,78.99,79.1,24082.0,78.6545,78.6743,78.5649,78.6743,24082.0
2024-12-18 12:35:00,79.12,79.2,78.93,78.93,25981.0,78.6942,78.7738,78.5053,78.5053,25981.0
2024-12-18 12:40:00,78.94,78.95,78.85,78.91,15769.0,78.5152,78.5252,78.4257,78.4854,15769.0
2024-12-18 12:45:00,78.92,78.92,78.77,78.8,29730.0,78.4953,78.4953,78.3461,78.376,29730.0
2024-12-18 12:50:00,78.82,78.83,78.78,78.82,21332.0,78.3959,78.4058,78.3561,78.3959,21332.0
2024-12-18 12:55:00,78.8,78.86,78.78,78.8,52019.0,78.376,78.4356,78.3561,78.376,52019.0
2024-12-18 13:00:00,78.79,78.86,78.77,78.86,35231.0,78.366,78.4356,78.3461,78.4356,35231.0
2024-12-18 13:05:00,78.85,79.1,78.83,79.09,26786.0,78.4257,78.6743,78.4058,78.6644,26786.0
2024-12-18 13:10:00,79.09,79.13,79.04,79.08,19756.0,78.6644,78.7042,78.6147,78.6545,19756.0
2024-12-18 13:15:00,79.1,79.12,78.94,78.94,19949.0,78.6743,78.6942,78.5152,78.5152,19949.0
2024-12-18 13:20:00,78.93,78.98,78.85,78.94,25637.0,78.5053,78.555,78.4257,78.5152,25637.0
2024-12-18 13:25:00,78.95,78.97,78.76,78.8,35805.0,78.5252,78.545,78.3362,78.376,35805.0
2024-12-18 13:30:00,78.79,78.8,78.64,78.65,27536.0,78.366,78.376,78.2168,78.2268,27536.0
2024-12-18 13:35:00,78.64,78.71,78.56,78.57,24194.0,78.2168,78.2864,78.1373,78.1472,24194.0
2024-12-18 13:40:00,78.58,78.66,78.5,78.64,30868.0,78.1571,78.2367,78.0776,78.2168,30868.0
2024-12-18 13:45:00,78.63,78.64,78.53,78.58,26408.0,78.2069,78.2168,78.1074,78.1571,26408.0
2024-12-18 13:50:00,78.58,78.78,78.58,78.77,19891.0,78.1571,78.3561,78.1571,78.3461,19891.0
2024-12-18 13:55:00,78.77,78.8,78.74,78.75,32978.0,78.3461,78.376,78.3163,78.3262,32978.0
2024-12-18 14:00:00,78.74,78.76,78.4,78.64,108515.0,78.3163,78.3362,77.9781,78.2168,108515.0
2024-12-18 14:05:00,78.6,78.6,77.94,78.04,193801.0,78.177,78.177,77.5206,77.6201,193801.0
2024-12-18 14:10:00,78.04,78.44,78.04,78.35,72666.0,77.6201,78.0179,77.6201,77.9284,72666.0
2024-12-18 14:15:00,78.36,78.43,78.12,78.24,83914.0,77.9383,78.008,77.6996,77.819,83914.0
2024-12-18 14:20:00,78.24,78.51,78.24,78.48,40740.0,77.819,78.0875,77.819,78.0577,40740.0
2024-12-18 14:25:00,78.45,78.46,78.08,78.12,223923.0,78.0278,78.0378,77.6598,77.6996,223923.0
2024-12-18 14:30:00,78.09,78.52,78.02,78.35,191844.0,77.6698,78.0975,77.6002,77.9284,191844.0
2024-12-18 14:35:00,78.34,78.42,78.06,78.25,97493.0,77.9184,77.998,77.6399,77.8289,97493.0
2024-12-18 14:40:00,78.25,78.45,78.04,78.08,109507.0,77.8289,78.0278,77.6201,77.6598,109507.0
2024-12-18 14:45:00,78.04,78.13,77.67,78.07,103645.0,77.6201,77.7096,77.252,77.6499,103645.0
2024-12-18 14:50:00,78.12,78.28,77.74,77.76,117504.0,77.6996,77.8588,77.3217,77.3416,117504.0
2024-12-18 14:55:00,77.76,77.83,77.34,77.45,143204.0,77.3416,77.4112,76.9238,77.0332,143204.0
2024-12-18 15:00:00,77.45,77.59,76.84,76.91,151040.0,77.0332,77.1725,76.4265,76.4961,151040.0
2024-12-18 15:05:00,76.93,77.35,76.8,77.02,131766.0,76.516,76.9338,76.3867,76.6055,131766.0
2024-12-18 15:10:00,77.01,77.16,76.62,76.8,151665.0,76.5956,76.7448,76.2077,76.3867,151665.0
2024-12-18 15:15:00,76.8,76.93,76.66,76.78,157486.0,76.3867,76.516,76.2475,76.3668,157486.0
2024-12-18 15:20:00,76.78,76.98,76.35,76.42,117159.0,76.3668,76.5658,75.9391,76.0088,117159.0
2024-12-18 15:25:00,76.43,76.45,75.94,76.26,178650.0,76.0187,76.0386,75.5314,75.8496,178650.0
2024-12-18 15:30:00,76.24,76.53,75.78,75.89,244548.0,75.8297,76.1182,75.3722,75.4816,244548.0
2024-12-18 15:35:00,75.9,75.9,75.07,75.13,177138.0,75.4916,75.4916,74.666,74.7257,177138.0
2024-12-18 15:40:00,75.12,75.14,74.67,74.69,179176.0,74.7158,74.7357,74.2682,74.2881,179176.0
2024-12-18 15:45:00,74.71,75.46,74.62,75.46,152092.0,74.308,75.0539,74.2185,75.0539,152092.0
2024-12-18 15:50:00,75.45,76.05,75.45,75.98,266868.0,75.044,75.6408,75.044,75.5711,266868.0
2024-12-18 15:55:00,75.97,75.97,75.03,75.16,1104940.0,75.5612,75.5612,74.6262,74.7555,1104940.0
2024-12-19 09:30:00,72.75,72.91,71.8,72.09,740022.0,72.3585,72.5177,71.4136,71.7021,740022.0
2024-12-19 09:35:00,72.14,72.24,71.25,71.32,312876.0,71.7518,71.8513,70.8666,70.9362,312876.0
2024-12-19 09:40:00,71.34,71.91,71.27,71.33,468570.0,70.9561,71.523,70.8865,70.9462,468570.0
2024-12-19 09:45:00,71.33,71.97,71.31,71.51,283973.0,70.9462,71.5827,70.9263,71.1252,283973.0
2024-12-19 09:50:00,71.48,71.55,71.16,71.19,197025.0,71.0954,71.165,70.7771,70.8069,197025.0
2024-12-19 09:55:00,71.16,71.32,70.85,71.09,211062.0,70.7771,70.9362,70.4687,70.7075,211062.0
2024-12-19 10:00:00,71.06,71.19,70.86,70.99,166047.0,70.6776,70.8069,70.4787,70.608,166047.0
2024-12-19 10:05:00,70.99,71.09,70.69,70.76,135706.0,70.608,70.7075,70.3096,70.3792,135706.0
2024-12-19 10:10:00,70.76,71.49,70.75,71.33,206269.0,70.3792,71.1053,70.3693,70.9462,206269.0
2024-12-19 10:15:00,71.33,71.5,71.09,71.21,94836.0,70.9462,71.1152,70.7075,70.8268,94836.0
2024-12-19 10:20:00,71.21,71.21,70.75,70.83,89472.0,70.8268,70.8268,70.3693,70.4489,89472.0
2024-12-19 10:25:00,70.82,70.97,70.53,70.56,113288.0,70.4389,70.5881,70.1505,70.1803,113288.0
2024-12-19 10:30:00,70.57,70.65,70.36,70.39,168521.0,70.1902,70.2698,69.9814,70.0112,168521.0
2024-12-19 10:35:00,70.41,70.66,70.24,70.53,128541.0,70.0311,70.2798,69.862,70.1505,128541.0
2024-12-19 10:40:00,70.53,70.9,70.22,70.73,168959.0,70.1505,70.5185,69.8421,70.3494,168959.0
2024-12-19 10:45:00,70.72,70.72,70.16,70.58,103290.0,70.3394,70.3394,69.7825,70.2002,103290.0
2024-12-19 10:50:00,70.6,70.96,70.57,70.92,96671.0,70.2201,70.5782,70.1902,70.5384,96671.0
2024-12-19 10:55:00,70.9,70.96,70.71,70.75,172028.0,70.5185,70.5782,70.3295,70.3693,172028.0
2024-12-19 11:00:00,70.74,70.93,70.64,70.72,99223.0,70.3593,70.5483,70.2599,70.3394,99223.0
2024-12-19 11:05:00,70.7,70.76,70.47,70.54,83828.0,70.3196,70.3792,70.0908,70.1604,83828.0
2024-12-19 11:10:00,70.56,70.85,70.54,70.83,108906.0,70.1803,70.4687,70.1604,70.4489,108906.0
2024-12-19 11:15:00,70.81,71.19,70.78,71.05,95003.0,70.429,70.8069,70.3991,70.6677,95003.0
2024-12-19 11:20:00,71.04,71.34,70.93,71.3,65227.0,70.6577,70.9561,70.5483,70.9163,65227.0
2024-12-19 11:25:00,71.3,71.45,71.2,71.2,78548.0,70.9163,71.0655,70.8169,70.8169,78548.0
2024-12-19 11:30:00,71.2,71.46,71.11,71.43,93528.0,70.8169,71.0755,70.7273,71.0456,93528.0
2024-12-19 11:35:00,71.43,71.7,71.3,71.64,75437.0,71.0456,71.3142,70.9163,71.2545,75437.0
2024-12-19 11:40:00,71.61,71.67,71.39,71.67,49350.0,71.2247,71.2843,71.0058,71.2843,49350.0
2024-12-19 11:45:00,71.67,71.73,71.52,71.68,71246.0,71.2843,71.344,71.1351,71.2943,71246.0
2024-12-19 11:50:00,71.67,71.7,71.43,71.55,59365.0,71.2843,71.3142,71.0456,71.165,59365.0
2024-12-19 11:55:00,71.55,71.87,71.55,71.75,132970.0,71.165,71.4833,71.165,71.3639,132970.0
2024-12-19 12:00:00,71.72,71.75,71.31,71.36,104126.0,71.3341,71.3639,70.9263,70.976,104126.0
2024-12-19 12:05:00,71.35,71.56,71.35,71.52,77922.0,70.9661,71.1749,70.9661,71.1351,77922.0
2024-12-19 12:10:00,71.53,71.54,71.38,71.46,67053.0,71.1451,71.155,70.9959,71.0755,67053.0
2024-12-19 12:15:00,71.47,71.49,71.21,71.35,67219.0,71.0854,71.1053,70.8268,70.9661,67219.0
2024-12-19 12:20:00,71.36,71.77,71.36,71.77,80587.0,70.976,71.3838,70.976,71.3838,80587.0
2024-12-19 12:25:00,71.78,71.88,71.61,71.77,64987.0,71.3937,71.4932,71.2247,71.3838,64987.0
2024-12-19 12:30:00,71.78,71.81,71.53,71.66,61478.0,71.3937,71.4236,71.1451,71.2744,61478.0
2024-12-19 12:35:00,71.66,71.68,71.52,71.54,83913.0,71.2744,71.2943,71.1351,71.155,83913.0
2024-12-19 12:40:00,71.52,71.58,71.22,71.29,70062.0,71.1351,71.1948,70.8368,70.9064,70062.0
2024-12-19 12:45:00,71.3,71.4,71.26,71.29,116381.0,70.9163,71.0158,70.8765,70.9064,116381.0
2024-12-19 12:50:00,71.28,71.34,71.18,71.29,65015.0,70.8964,70.9561,70.797,70.9064,65015.0
2024-12-19 12:55:00,71.31,71.5,71.28,71.43,111235.0,70.9263,71.1152,70.8964,71.0456,111235.0
2024-12-19 13:00:00,71.43,71.46,71.21,71.26,52630.0,71.0456,71.0755,70.8268,70.8765,52630.0
2024-12-19 13:05:00,71.27,71.35,71.17,71.34,95862.0,70.8865,70.9661,70.787,70.9561,95862.0
2024-12-19 13:10:00,71.33,71.64,71.31,71.57,223892.0,70.9462,71.2545,70.9263,71.1849,223892.0
2024-12-19 13:15:00,71.57,71.73,71.43,71.5,108196.0,71.1849,71.344,71.0456,71.1152,108196.0
2024-12-19 13:20:00,71.5,71.6,71.4,71.55,27439.0,71.1152,71.2147,71.0158,71.165,27439.0
2024-12-19 13:25:00,71.56,71.69,71.48,71.55,40355.0,71.1749,71.3042,71.0954,71.165,40355.0
2024-12-19 13:30:00,71.51,71.55,71.3,71.4,36667.0,71.1252,71.165,70.9163,71.0158,36667.0
2024-12-19 13:35:00,71.4,71.68,71.38,71.67,55843.0,71.0158,71.2943,70.9959,71.2843,55843.0
2024-12-19 13:40:00,71.67,71.68,71.34,71.34,35660.0,71.2843,71.2943,70.9561,70.9561,35660.0
2024-12-19 13:45:00,71.34,71.41,71.26,71.35,24607.0,70.9561,71.0257,70.8765,70.9661,24607.0
2024-12-19 13:50:00,71.36,71.52,71.31,71.51,60408.0,70.976,71.1351,70.9263,71.1252,60408.0
2024-12-19 13:55:00,71.51,71.71,71.51,71.69,205458.0,71.1252,71.3241,71.1252,71.3042,205458.0
2024-12-19 14:00:00,71.67,71.72,71.51,71.56,31164.0,71.2843,71.3341,71.1252,71.1749,31164.0
2024-12-19 14:05:00,71.54,71.55,71.4,71.4,44111.0,71.155,71.165,71.0158,71.0158,44111.0
2024-12-19 14:10:00,71.4,71.4,71.29,71.3,22831.0,71.0158,71.0158,70.9064,70.9163,22831.0
2024-12-19 14:15:00,71.29,71.4,71.27,71.39,37549.0,70.9064,71.0158,70.8865,71.0058,37549.0
2024-12-19 14:20:00,71.38,71.47,71.29,71.45,21667.0,70.9959,71.0854,70.9064,71.0655,21667.0
2024-12-19 14:25:00,71.45,71.45,71.31,71.37,31803.0,71.0655,71.0655,70.9263,70.9859,31803.0
2024-12-19 14:30:00,71.37,71.41,71.34,71.35,33723.0,70.9859,71.0257,70.9561,70.9661,33723.0
2024-12-19 14:35:00,71.35,71.4,71.19,71.22,40841.0,70.9661,71.0158,70.8069,70.8368,40841.0
2024-12-19 14:40:00,71.23,71.24,71.16,71.2,29461.0,70.8467,70.8566,70.7771,70.8169,29461.0
2024-12-19 14:45:00,71.2,71.27,71.15,71.19,22504.0,70.8169,70.8865,70.7671,70.8069,22504.0
2024-12-19 14:50:00,71.18,71.3,71.14,71.21,26185.0,70.797,70.9163,70.7572,70.8268,26185.0
2024-12-19 14:55:00,71.22,71.25,71.08,71.1,34780.0,70.8368,70.8666,70.6975,70.7174,34780.0
2024-12-19 15:00:00,71.12,71.16,71.1,71.13,43279.0,70.7373,70.7771,70.7174,70.7472,43279.0
2024-12-19 15:05:00,71.13,71.14,71.02,71.07,53291.0,70.7472,70.7572,70.6378,70.6876,53291.0
2024-12-19 15:10:00,71.08,71.08,70.84,70.95,58434.0,70.6975,70.6975,70.4588,70.5682,58434.0
2024-12-19 15:15:00,70.97,71.17,70.97,71.12,40671.0,70.5881,70.787,70.5881,70.7373,40671.0
2024-12-19 15:20:00,71.12,71.36,71.1,71.36,132021.0,70.7373,70.976,70.7174,70.976,132021.0
2024-12-19 15:25:00,71.34,71.34,71.17,71.17,63212.0,70.9561,70.9561,70.787,70.787,63212.0
2024-12-19 15:30:00,71.16,71.26,71.04,71.05,113256.0,70.7771,70.8765,70.6577,70.6677,113256.0
2024-12-19 15:35:00,71.04,71.1,70.79,71.09,109408.0,70.6577,70.7174,70.4091,70.7075,109408.0
2024-12-19 15:40:00,71.08,71.25,70.97,71.19,66447.0,70.6975,70.8666,70.5881,70.8069,66447.0
2024-12-19 15:45:00,71.19,71.2,70.89,70.89,117764.0,70.8069,70.8169,70.5085,70.5085,117764.0
2024-12-19 15:50:00,70.88,71.04,70.77,70.92,160664.0,70.4986,70.6577,70.3892,70.5384,160664.0
2024-12-19 15:55:00,70.94,71.5,70.93,71.19,710374.0,70.5583,71.1152,70.5483,70.8069,710374.0
2024-12-20 09:30:00,70.78,70.86,70.3,70.47,1595412.0,70.3991,70.4787,69.9217,70.0908,1595412.0
2024-12-20 09:35:00,70.55,71.11,70.54,71.11,94460.0,70.1704,70.7273,70.1604,70.7273,94460.0
2024-12-20 09:40:00,71.07,71.2,70.88,71.02,90283.0,70.6876,70.8169,70.4986,70.6378,90283.0
2024-12-20 09:45:00,71.01,71.03,70.56,70.66,44323.0,70.6279,70.6478,70.1803,70.2798,44323.0
2024-12-20 09:50:00,70.66,70.66,70.41,70.62,62075.0,70.2798,70.2798,70.0311,70.24,62075.0
2024-12-20 09:55:00,70.64,70.76,70.35,70.41,80037.0,70.2599,70.3792,69.9714,70.0311,80037.0
2024-12-20 10:00:00,70.44,70.87,70.42,70.84,118035.0,70.0609,70.4886,70.0411,70.4588,118035.0
2024-12-20 10:05:00,70.84,71.11,70.52,70.52,88642.0,70.4588,70.7273,70.1405,70.1405,88642.0
2024-12-20 10:10:00,70.51,70.72,70.38,70.7,68511.0,70.1306,70.3394,70.0013,70.3196,68511.0
2024-12-20 10:15:00,70.68,70.74,70.44,70.54,53137.0,70.2997,70.3593,70.0609,70.1604,53137.0
2024-12-20 10:20:00,70.54,71.03,70.54,70.98,47955.0,70.1604,70.6478,70.1604,70.598,47955.0
2024-12-20 10:25:00,70.98,71.56,70.93,71.5,65218.0,70.598,71.1749,70.5483,71.1152,65218.0
2024-12-20 10:30:00,71.48,71.94,71.48,71.76,54310.0,71.0954,71.5529,71.0954,71.3738,54310.0
2024-12-20 10:35:00,71.79,72.05,71.7,71.92,56257.0,71.4037,71.6623,71.3142,71.533,56257.0
2024-12-20 10:40:00,71.94,71.94,71.76,71.86,52413.0,71.5529,71.5529,71.3738,71.4733,52413.0
2024-12-20 10:45:00,71.84,71.9,71.56,71.69,50267.0,71.4534,71.5131,71.1749,71.3042,50267.0
2024-12-20 10:50:00,71.69,71.95,71.68,71.92,53870.0,71.3042,71.5628,71.2943,71.533,53870.0
2024-12-20 10:55:00,71.93,71.96,71.68,71.69,43880.0,71.5429,71.5728,71.2943,71.3042,43880.0
2024-12-20 11:00:00,71.69,72.26,71.66,72.26,67943.0,71.3042,71.8712,71.2744,71.8712,67943.0
2024-12-20 11:05:00,72.25,72.29,72.07,72.09,35330.0,71.8612,71.901,71.6822,71.7021,35330.0
2024-12-20 11:10:00,72.09,72.31,72.07,72.21,57792.0,71.7021,71.9209,71.6822,71.8214,57792.0
2024-12-20 11:15:00,72.22,72.46,72.21,72.4,26050.0,71.8314,72.0701,71.8214,72.0104,26050.0
2024-12-20 11:20:00,72.41,72.41,72.25,72.41,31663.0,72.0203,72.0203,71.8612,72.0203,31663.0
2024-12-20 11:25:00,72.39,72.41,72.24,72.36,28844.0,72.0005,72.0203,71.8513,71.9706,28844.0
2024-12-20 11:30:00,72.36,72.48,72.31,72.42,39852.0,71.9706,72.09,71.9209,72.0303,39852.0
2024-12-20 11:35:00,72.42,72.81,72.42,72.79,46053.0,72.0303,72.4182,72.0303,72.3983,46053.0
2024-12-20 11:40:00,72.8,73.02,72.76,72.94,51180.0,72.4082,72.6271,72.3685,72.5475,51180.0
2024-12-20 11:45:00,72.95,72.96,72.75,72.84,36994.0,72.5574,72.5674,72.3585,72.448,36994.0
2024-12-20 11:50:00,72.86,72.93,72.76,72.91,52363.0,72.4679,72.5376,72.3685,72.5177,52363.0
2024-12-20 11:55:00,72.92,73.04,72.88,72.93,35225.0,72.5276,72.647,72.4878,72.5376,35225.0
2024-12-20 12:00:00,72.94,72.94,72.77,72.83,34684.0,72.5475,72.5475,72.3784,72.4381,34684.0
2024-12-20 12:05:00,72.87,72.88,72.8,72.88,35086.0,72.4779,72.4878,72.4082,72.4878,35086.0
2024-12-20 12:10:00,72.9,73.03,72.81,72.85,35387.0,72.5077,72.637,72.4182,72.458,35387.0
2024-12-20 12:15:00,72.85,73.18,72.83,73.18,36268.0,72.458,72.7862,72.4381,72.7862,36268.0
2024-12-20 12:20:00,73.18,73.21,73.0,73.06,46943.0,72.7862,72.816,72.6072,72.6669,46943.0
2024-12-20 12:25:00,73.05,73.31,73.01,73.31,40060.0,72.6569,72.9155,72.6171,72.9155,40060.0
2024-12-20 12:30:00,73.3,73.3,72.92,73.0,51063.0,72.9056,72.9056,72.5276,72.6072,51063.0
2024-12-20 12:35:00,73.0,73.27,72.92,73.27,42889.0,72.6072,72.8757,72.5276,72.8757,42889.0
2024-12-20 12:40:00,73.28,73.34,73.21,73.29,34259.0,72.8857,72.9453,72.816,72.8956,34259.0
2024-12-20 12:45:00,73.3,73.34,73.17,73.19,50092.0,72.9056,72.9453,72.7763,72.7962,50092.0
2024-12-20 12:50:00,73.19,73.35,73.15,73.35,41783.0,72.7962,72.9553,72.7564,72.9553,41783.0
2024-12-20 12:55:00,73.35,73.48,73.28,73.31,67345.0,72.9553,73.0846,72.8857,72.9155,67345.0
2024-12-20 13:00:00,73.32,73.36,73.14,73.19,67783.0,72.9255,72.9652,72.7464,72.7962,67783.0
2024-12-20 13:05:00,73.17,73.25,73.11,73.15,26385.0,72.7763,72.8558,72.7166,72.7564,26385.0
2024-12-20 13:10:00,73.17,73.19,72.88,72.89,51810.0,72.7763,72.7962,72.4878,72.4978,51810.0
2024-12-20 13:15:00,72.9,72.94,72.72,72.91,108569.0,72.5077,72.5475,72.3287,72.5177,108569.0
2024-12-20 13:20:00,72.92,72.93,72.63,72.67,40943.0,72.5276,72.5376,72.2392,72.2789,40943.0
2024-12-20 13:25:00,72.68,72.69,72.48,72.5,43555.0,72.2889,72.2988,72.09,72.1099,43555.0
2024-12-20 13:30:00,72.48,72.64,72.48,72.57,26193.0,72.09,72.2491,72.09,72.1795,26193.0
2024-12-20 13:35:00,72.59,72.81,72.58,72.58,198619.0,72.1994,72.4182,72.1894,72.1894,198619.0
2024-12-20 13:40:00,72.57,72.69,72.54,72.62,86865.0,72.1795,72.2988,72.1496,72.2292,86865.0
2024-12-20 13:45:00,72.62,72.64,72.37,72.45,172099.0,72.2292,72.2491,71.9806,72.0601,172099.0
2024-12-20 13:50:00,72.44,72.44,72.09,72.27,383028.0,72.0502,72.0502,71.7021,71.8811,383028.0
2024-12-20 13:55:00,72.26,72.36,72.19,72.22,52082.0,71.8712,71.9706,71.8015,71.8314,52082.0
2024-12-20 14:00:00,72.2,72.28,72.15,72.22,47546.0,71.8115,71.891,71.7617,71.8314,47546.0
2024-12-20 14:05:00,72.22,72.34,72.19,72.31,48541.0,71.8314,71.9507,71.8015,71.9209,48541.0
2024-12-20 14:10:00,72.32,72.37,72.21,72.26,39876.0,71.9308,71.9806,71.8214,71.8712,39876.0
2024-12-20 14:15:00,72.25,72.42,72.25,72.39,49744.0,71.8612,72.0303,71.8612,72.0005,49744.0
2024-12-20 14:20:00,72.39,72.42,72.28,72.4,40830.0,72.0005,72.0303,71.891,72.0104,40830.0
2024-12-20 14:25:00,72.4,72.45,72.37,72.41,73492.0,72.0104,72.0601,71.9806,72.0203,73492.0
2024-12-20 14:30:00,72.41,72.51,72.38,72.48,72741.0,72.0203,72.1198,71.9905,72.09,72741.0
2024-12-20 14:35:00,72.48,72.6,72.37,72.45,125210.0,72.09,72.2093,71.9806,72.0601,125210.0
2024-12-20 14:40:00,72.45,72.63,72.44,72.53,44247.0,72.0601,72.2392,72.0502,72.1397,44247.0
2024-12-20 14:45:00,72.52,72.61,72.45,72.49,57084.0,72.1298,72.2193,72.0601,72.0999,57084.0
2024-12-20 14:50:00,72.49,72.49,72.31,72.34,70469.0,72.0999,72.0999,71.9209,71.9507,70469.0
2024-12-20 14:55:00,72.34,72.36,72.26,72.31,58843.0,71.9507,71.9706,71.8712,71.9209,58843.0
2024-12-20 15:00:00,72.31,72.41,72.28,72.3,59470.0,71.9209,72.0203,71.891,71.9109,59470.0
2024-12-20 15:05:00,72.31,72.32,72.14,72.23,91831.0,71.9209,71.9308,71.7518,71.8413,91831.0
2024-12-20 15:10:00,72.23,72.33,72.21,72.27,137343.0,71.8413,71.9408,71.8214,71.8811,137343.0
2024-12-20 15:15:00,72.27,72.38,72.16,72.27,92067.0,71.8811,71.9905,71.7717,71.8811,92067.0
2024-12-20 15:20:00,72.26,72.3,72.07,72.15,207974.0,71.8712,71.9109,71.6822,71.7617,207974.0
2024-12-20 15:25:00,72.14,72.2,72.1,72.15,87634.0,71.7518,71.8115,71.712,71.7617,87634.0
2024-12-20 15:30:00,72.16,72.19,71.78,71.82,166300.0,71.7717,71.8015,71.3937,71.4335,166300.0
2024-12-20 15:35:00,71.82,71.99,71.72,71.74,195000.0,71.4335,71.6026,71.3341,71.354,195000.0
2024-12-20 15:40:00,71.73,71.83,71.65,71.67,132910.0,71.344,71.4435,71.2644,71.2843,132910.0
2024-12-20 15:45:00,71.66,71.88,71.66,71.83,208565.0,71.2744,71.4932,71.2744,71.4435,208565.0
2024-12-20 15:50:00,71.83,71.84,71.42,71.63,387399.0,71.4435,71.4534,71.0357,71.2445,387399.0
2024-12-20 15:55:00,71.62,71.92,71.58,71.83,902026.0,71.2346,71.533,71.1948,71.4435,902026.0
2024-12-23 09:30:00,72.26,73.35,72.0,73.17,199760.0,71.8712,72.9553,71.6126,72.7763,199760.0
2024-12-23 09:35:00,73.14,73.31,72.79,73.28,96628.0,72.7464,72.9155,72.3983,72.8857,96628.0
2024-12-23 09:40:00,73.28,73.83,73.25,73.31,116114.0,72.8857,73.4327,72.8558,72.9155,116114.0
2024-12-23 09:45:00,73.28,73.36,73.07,73.12,97921.0,72.8857,72.9652,72.6768,72.7265,97921.0
2024-12-23 09:50:00,73.12,73.26,72.67,72.94,82789.0,72.7265,72.8658,72.2789,72.5475,82789.0
2024-12-23 09:55:00,72.93,73.41,72.8,73.31,107274.0,72.5376,73.015,72.4082,72.9155,107274.0
2024-12-23 10:00:00,73.28,73.56,73.19,73.43,107023.0,72.8857,73.1642,72.7962,73.0349,107023.0
2024-12-23 10:05:00,73.42,73.5,72.6,72.63,136524.0,73.0249,73.1045,72.2093,72.2392,136524.0
2024-12-23 10:10:00,72.63,73.26,72.28,72.43,113226.0,72.2392,72.8658,71.891,72.0402,113226.0
2024-12-23 10:15:00,72.44,73.26,72.36,72.62,79990.0,72.0502,72.8658,71.9706,72.2292,79990.0
2024-12-23 10:20:00,72.59,73.26,72.51,72.55,43615.0,72.1994,72.8658,72.1198,72.1596,43615.0
2024-12-23 10:25:00,72.57,72.58,72.34,72.52,36238.0,72.1795,72.1894,71.9507,72.1298,36238.0
2024-12-23 10:30:00,72.52,72.64,72.39,72.61,25030.0,72.1298,72.2491,72.0005,72.2193,25030.0
2024-12-23 10:35:00,72.66,72.92,72.54,72.9,34737.0,72.269,72.5276,72.1496,72.5077,34737.0
2024-12-23 10:40:00,72.89,72.96,72.51,72.53,38737.0,72.4978,72.5674,72.1198,72.1397,38737.0
2024-12-23 10:45:00,72.53,72.56,72.42,72.49,29041.0,72.1397,72.1695,72.0303,72.0999,29041.0
2024-12-23 10:50:00,72.49,72.58,72.44,72.52,34369.0,72.0999,72.1894,72.0502,72.1298,34369.0
2024-12-23 10:55:00,72.54,72.78,72.51,72.57,33625.0,72.1496,72.3884,72.1198,72.1795,33625.0
2024-12-23 11:00:00,72.56,72.83,72.56,72.8,26595.0,72.1695,72.4381,72.1695,72.4082,26595.0
2024-12-23 11:05:00,72.79,72.85,72.67,72.82,42224.0,72.3983,72.458,72.2789,72.4281,42224.0
2024-12-23 11:10:00,72.82,72.84,72.73,72.84,21690.0,72.4281,72.448,72.3386,72.448,21690.0
2024-12-23 11:15:00,72.85,72.98,72.82,72.96,25785.0,72.458,72.5873,72.4281,72.5674,25785.0
2024-12-23 11:20:00,72.95,73.0,72.9,72.92,42065.0,72.5574,72.6072,72.5077,72.5276,42065.0
2024-12-23 11:25:00,72.93,73.01,72.92,72.96,15097.0,72.5376,72.6171,72.5276,72.5674,15097.0
2024-12-23 11:30:00,72.97,73.04,72.86,72.94,18306.0,72.5773,72.647,72.4679,72.5475,18306.0
2024-12-23 11:35:00,72.95,73.1,72.92,73.03,21193.0,72.5574,72.7066,72.5276,72.637,21193.0
2024-12-23 11:40:00,73.02,73.28,73.0,73.27,19207.0,72.6271,72.8857,72.6072,72.8757,19207.0
2024-12-23 11:45:00,73.27,73.32,73.2,73.2,16884.0,72.8757,72.9255,72.8061,72.8061,16884.0
2024-12-23 11:50:00,73.23,73.31,73.21,73.27,20376.0,72.8359,72.9155,72.816,72.8757,20376.0
2024-12-23 11:55:00,73.25,73.34,73.25,73.31,22656.0,72.8558,72.9453,72.8558,72.9155,22656.0
2024-12-23 12:00:00,73.31,73.47,73.29,73.34,19251.0,72.9155,73.0746,72.8956,72.9453,19251.0
2024-12-23 12:05:00,73.31,73.41,73.3,73.34,19827.0,72.9155,73.015,72.9056,72.9453,19827.0
2024-12-23 12:10:00,73.33,73.34,73.21,73.26,19589.0,72.9354,72.9453,72.816,72.8658,19589.0
2024-12-23 12:15:00,73.25,73.27,73.13,73.23,17911.0,72.8558,72.8757,72.7365,72.8359,17911.0
2024-12-23 12:20:00,73.2,73.27,73.16,73.24,19248.0,72.8061,72.8757,72.7663,72.8459,19248.0
2024-12-23 12:25:00,73.24,73.36,73.17,73.19,56639.0,72.8459,72.9652,72.7763,72.7962,56639.0
2024-12-23 12:30:00,73.19,73.39,73.09,73.35,42719.0,72.7962,72.9951,72.6967,72.9553,42719.0
2024-12-23 12:35:00,73.34,73.51,73.26,73.5,59901.0,72.9453,73.1144,72.8658,73.1045,59901.0
2024-12-23 12:40:00,73.54,73.68,73.45,73.65,88982.0,73.1443,73.2835,73.0548,73.2537,88982.0
2024-12-23 12:45:00,73.67,73.73,73.64,73.73,74150.0,73.2736,73.3332,73.2437,73.3332,74150.0
2024-12-23 12:50:00,73.72,73.73,73.43,73.52,61217.0,73.3233,73.3332,73.0349,73.1244,61217.0
2024-12-23 12:55:00,73.5,73.58,73.45,73.53,24627.0,73.1045,73.1841,73.0548,73.1343,24627.0
2024-12-23 13:00:00,73.53,73.62,73.43,73.55,42131.0,73.1343,73.2238,73.0349,73.1542,42131.0
2024-12-23 13:05:00,73.56,73.58,73.46,73.52,16619.0,73.1642,73.1841,73.0647,73.1244,16619.0
2024-12-23 13:10:00,73.51,73.64,73.51,73.56,21141.0,73.1144,73.2437,73.1144,73.1642,21141.0
2024-12-23 13:15:00,73.57,73.69,73.57,73.65,19981.0,73.1741,73.2935,73.1741,73.2537,19981.0
2024-12-23 13:20:00,73.66,73.66,73.49,73.5,40542.0,73.2636,73.2636,73.0945,73.1045,40542.0
2024-12-23 13:25:00,73.52,73.7,73.5,73.68,20750.0,73.1244,73.3034,73.1045,73.2835,20750.0
2024-12-23 13:30:00,73.68,73.77,73.63,73.67,20534.0,73.2835,73.373,73.2338,73.2736,20534.0
2024-12-23 13:35:00,73.65,73.85,73.63,73.84,40209.0,73.2537,73.4526,73.2338,73.4427,40209.0
2024-12-23 13:40:00,73.84,73.84,73.66,73.67,39794.0,73.4427,73.4427,73.2636,73.2736,39794.0
2024-12-23 13:45:00,73.67,73.71,73.61,73.69,43044.0,73.2736,73.3134,73.2139,73.2935,43044.0
2024-12-23 13:50:00,73.68,73.76,73.67,73.7,51400.0,73.2835,73.3631,73.2736,73.3034,51400.0
2024-12-23 13:55:00,73.71,73.83,73.71,73.79,36783.0,73.3134,73.4327,73.3134,73.3929,36783.0
2024-12-23 14:00:00,73.76,73.82,73.7,73.76,61771.0,73.3631,73.4228,73.3034,73.3631,61771.0
2024-12-23 14:05:00,73.76,73.84,73.72,73.81,24874.0,73.3631,73.4427,73.3233,73.4128,24874.0
2024-12-23 14:10:00,73.82,73.82,73.77,73.81,28693.0,73.4228,73.4228,73.373,73.4128,28693.0
2024-12-23 14:15:00,73.81,73.91,73.8,73.85,36749.0,73.4128,73.5123,73.4029,73.4526,36749.0
2024-12-23 14:20:00,73.85,73.87,73.81,73.85,33084.0,73.4526,73.4725,73.4128,73.4526,33084.0
2024-12-23 14:25:00,73.85,73.89,73.76,73.78,25082.0,73.4526,73.4924,73.3631,73.383,25082.0
2024-12-23 14:30:00,73.78,73.8,73.69,73.7,44131.0,73.383,73.4029,73.2935,73.3034,44131.0
2024-12-23 14:35:00,73.7,73.7,73.48,73.51,37558.0,73.3034,73.3034,73.0846,73.1144,37558.0
2024-12-23 14:40:00,73.52,73.7,73.52,73.67,61161.0,73.1244,73.3034,73.1244,73.2736,61161.0
2024-12-23 14:45:00,73.67,73.79,73.6,73.69,102710.0,73.2736,73.3929,73.2039,73.2935,102710.0
2024-12-23 14:50:00,73.68,73.73,73.58,73.58,28307.0,73.2835,73.3332,73.1841,73.1841,28307.0
2024-12-23 14:55:00,73.58,73.6,73.47,73.47,19766.0,73.1841,73.2039,73.0746,73.0746,19766.0
2024-12-23 15:00:00,73.46,73.5,73.39,73.48,30185.0,73.0647,73.1045,72.9951,73.0846,30185.0
2024-12-23 15:05:00,73.47,73.47,73.34,73.37,29786.0,73.0746,73.0746,72.9453,72.9752,29786.0
2024-12-23 15:10:00,73.36,73.54,73.3,73.53,28411.0,72.9652,73.1443,72.9056,73.1343,28411.0
2024-12-23 15:15:00,73.55,73.58,73.3,73.33,70076.0,73.1542,73.1841,72.9056,72.9354,70076.0
2024-12-23 15:20:00,73.34,73.36,73.24,73.27,37225.0,72.9453,72.9652,72.8459,72.8757,37225.0
2024-12-23 15:25:00,73.28,73.49,73.26,73.48,38112.0,72.8857,73.0945,72.8658,73.0846,38112.0
2024-12-23 15:30:00,73.48,73.7,73.47,73.69,51982.0,73.0846,73.3034,73.0746,73.2935,51982.0
2024-12-23 15:35:00,73.69,73.71,73.6,73.61,51553.0,73.2935,73.3134,73.2039,73.2139,51553.0
2024-12-23 15:40:00,73.61,73.8,73.59,73.72,69891.0,73.2139,73.4029,73.194,73.3233,69891.0
2024-12-23 15:45:00,73.72,73.87,73.71,73.8,73222.0,73.3233,73.4725,73.3134,73.4029,73222.0
2024-12-23 15:50:00,73.81,73.99,73.68,73.96,194404.0,73.4128,73.5918,73.2835,73.562,194404.0
2024-12-23 15:55:00,73.95,73.95,73.67,73.86,555581.0,73.5521,73.5521,73.2736,73.4625,555581.0
2024-12-24 09:30:00,74.06,74.17,73.44,73.57,177719.0,73.6615,73.7709,73.0448,73.1741,177719.0
2024-12-24 09:35:00,73.54,73.61,73.23,73.31,103902.0,73.1443,73.2139,72.8359,72.9155,103902.0
2024-12-24 09:40:00,73.31,73.57,73.28,73.49,61237.0,72.9155,73.1741,72.8857,73.0945,61237.0
2024-12-24 09:45:00,73.51,73.56,73.4,73.45,65245.0,73.1144,73.1642,73.005,73.0548,65245.0
2024-12-24 09:50:00,73.43,73.59,73.37,73.42,59737.0,73.0349,73.194,72.9752,73.0249,59737.0
2024-12-24 09:55:00,73.42,73.66,73.42,73.63,92734.0,73.0249,73.2636,73.0249,73.2338,92734.0
2024-12-24 10:00:00,73.63,74.09,73.62,74.09,98999.0,73.2338,73.6913,73.2238,73.6913,98999.0
2024-12-24 10:05:00,74.08,74.09,73.77,73.8,44703.0,73.6814,73.6913,73.373,73.4029,44703.0
2024-12-24 10:10:00,73.8,73.93,73.68,73.76,44060.0,73.4029,73.5322,73.2835,73.3631,44060.0
2024-12-24 10:15:00,73.81,73.87,73.78,73.81,52103.0,73.4128,73.4725,73.383,73.4128,52103.0
2024-12-24 10:20:00,73.79,73.95,73.78,73.84,69012.0,73.3929,73.5521,73.383,73.4427,69012.0
2024-12-24 10:25:00,73.82,73.82,73.69,73.75,42463.0,73.4228,73.4228,73.2935,73.3531,42463.0
2024-12-24 10:30:00,73.76,73.81,73.59,73.66,44118.0,73.3631,73.4128,73.194,73.2636,44118.0
2024-12-24 10:35:00,73.65,73.76,73.46,73.53,42233.0,73.2537,73.3631,73.0647,73.1343,42233.0
2024-12-24 10:40:00,73.52,73.59,73.46,73.51,63319.0,73.1244,73.194,73.0647,73.1144,63319.0
2024-12-24 10:45:00,73.51,73.66,73.49,73.64,45190.0,73.1144,73.2636,73.0945,73.2437,45190.0
2024-12-24 10:50:00,73.65,73.65,73.49,73.51,53429.0,73.2537,73.2537,73.0945,73.1144,53429.0
2024-12-24 10:55:00,73.52,73.62,73.48,73.61,37733.0,73.1244,73.2238,73.0846,73.2139,37733.0
2024-12-24 11:00:00,73.61,73.67,73.51,73.55,50571.0,73.2139,73.2736,73.1144,73.1542,50571.0
2024-12-24 11:05:00,73.56,73.67,73.52,73.67,64387.0,73.1642,73.2736,73.1244,73.2736,64387.0
2024-12-24 11:10:00,73.67,73.71,73.59,73.7,85404.0,73.2736,73.3134,73.194,73.3034,85404.0
2024-12-24 11:15:00,73.69,73.72,73.54,73.58,54154.0,73.2935,73.3233,73.1443,73.1841,54154.0
2024-12-24 11:20:00,73.58,73.64,73.52,73.57,50369.0,73.1841,73.2437,73.1244,73.1741,50369.0
2024-12-24 11:25:00,73.58,73.7,73.57,73.66,59394.0,73.1841,73.3034,73.1741,73.2636,59394.0
2024-12-24 11:30:00,73.65,73.69,73.57,73.63,58869.0,73.2537,73.2935,73.1741,73.2338,58869.0
2024-12-24 11:35:00,73.63,73.9,73.62,73.74,43829.0,73.2338,73.5023,73.2238,73.3432,43829.0
2024-12-24 11:40:00,73.73,73.82,73.7,73.74,53800.0,73.3332,73.4228,73.3034,73.3432,53800.0
2024-12-24 11:45:00,73.73,73.78,73.71,73.73,46204.0,73.3332,73.383,73.3134,73.3332,46204.0
2024-12-24 11:50:00,73.72,73.81,73.58,73.66,73359.0,73.3233,73.4128,73.1841,73.2636,73359.0
2024-12-24 11:55:00,73.66,73.76,73.6,73.63,55384.0,73.2636,73.3631,73.2039,73.2338,55384.0
2024-12-24 12:00:00,73.63,73.65,73.52,73.52,38591.0,73.2338,73.2537,73.1244,73.1244,38591.0
2024-12-24 12:05:00,73.53,73.56,73.45,73.48,44838.0,73.1343,73.1642,73.0548,73.0846,44838.0
2024-12-24 12:10:00,73.49,73.63,73.47,73.61,35117.0,73.0945,73.2338,73.0746,73.2139,35117.0
2024-12-24 12:15:00,73.61,73.65,73.46,73.52,53550.0,73.2139,73.2537,73.0647,73.1244,53550.0
2024-12-24 12:20:00,73.51,73.57,73.43,73.44,40766.0,73.1144,73.1741,73.0349,73.0448,40766.0
2024-12-24 12:25:00,73.44,73.58,73.44,73.52,47835.0,73.0448,73.1841,73.0448,73.1244,47835.0
2024-12-24 12:30:00,73.52,73.59,73.39,73.39,79708.0,73.1244,73.194,72.9951,72.9951,79708.0
2024-12-24 12:35:00,73.39,73.42,73.31,73.31,66568.0,72.9951,73.0249,72.9155,72.9155,66568.0
2024-12-24 12:40:00,73.31,73.41,73.31,73.37,61391.0,72.9155,73.015,72.9155,72.9752,61391.0
2024-12-24 12:45:00,73.37,73.38,73.26,73.35,58211.0,72.9752,72.9851,72.8658,72.9553,58211.0
2024-12-24 12:50:00,73.35,73.68,73.35,73.64,123199.0,72.9553,73.2835,72.9553,73.2437,123199.0
2024-12-24 12:55:00,73.65,73.84,73.5,73.82,792241.0,73.2537,73.4427,73.1045,73.4228,792241.0
2024-12-26 09:30:00,73.25,73.53,73.0,73.48,171038.0,72.8558,73.1343,72.6072,73.0846,171038.0
2024-12-26 09:35:00,73.49,73.74,73.43,73.57,45499.0,73.0945,73.3432,73.0349,73.1741,45499.0
2024-12-26 09:40:00,73.58,73.91,73.52,73.71,33561.0,73.1841,73.5123,73.1244,73.3134,33561.0
2024-12-26 09:45:00,73.72,73.78,73.57,73.65,28874.0,73.3233,73.383,73.1741,73.2537,28874.0
2024-12-26 09:50:00,73.65,73.67,73.28,73.3,48141.0,73.2537,73.2736,72.8857,72.9056,48141.0
2024-12-26 09:55:00,73.31,73.65,73.31,73.65,40534.0,72.9155,73.2537,72.9155,73.2537,40534.0
2024-12-26 10:00:00,73.66,73.9,73.6,73.87,99128.0,73.2636,73.5023,73.2039,73.4725,99128.0
2024-12-26 10:05:00,73.87,74.01,73.77,73.78,38295.0,73.4725,73.6117,73.373,73.383,38295.0
2024-12-26 10:10:00,73.8,73.93,73.76,73.86,32668.0,73.4029,73.5322,73.3631,73.4625,32668.0
2024-12-26 10:15:00,73.86,74.03,73.86,73.97,44293.0,73.4625,73.6316,73.4625,73.572,44293.0
2024-12-26 10:20:00,73.98,73.98,73.87,73.91,33297.0,73.5819,73.5819,73.4725,73.5123,33297.0
2024-12-26 10:25:00,73.9,73.92,73.79,73.87,35318.0,73.5023,73.5222,73.3929,73.4725,35318.0
2024-12-26 10:30:00,73.86,74.2,73.85,74.2,50001.0,73.4625,73.8007,73.4526,73.8007,50001.0
2024-12-26 10:35:00,74.2,74.25,74.1,74.15,36996.0,73.8007,73.8504,73.7013,73.751,36996.0
2024-12-26 10:40:00,74.16,74.21,74.08,74.11,31916.0,73.7609,73.8107,73.6814,73.7112,31916.0
2024-12-26 10:45:00,74.09,74.18,74.05,74.08,24934.0,73.6913,73.7808,73.6515,73.6814,24934.0
2024-12-26 10:50:00,74.08,74.18,74.04,74.11,17587.0,73.6814,73.7808,73.6416,73.7112,17587.0
2024-12-26 10:55:00,74.09,74.23,74.07,74.22,21454.0,73.6913,73.8306,73.6714,73.8206,21454.0
2024-12-26 11:00:00,74.22,74.24,74.13,74.2,24053.0,73.8206,73.8405,73.7311,73.8007,24053.0
2024-12-26 11:05:00,74.22,74.26,74.16,74.23,23040.0,73.8206,73.8604,73.7609,73.8306,23040.0
2024-12-26 11:10:00,74.23,74.36,74.23,74.31,26991.0,73.8306,73.9599,73.8306,73.9101,26991.0
2024-12-26 11:15:00,74.32,74.41,74.27,74.29,24070.0,73.9201,74.0096,73.8703,73.8902,24070.0
2024-12-26 11:20:00,74.3,74.32,74.18,74.18,26309.0,73.9002,73.9201,73.7808,73.7808,26309.0
2024-12-26 11:25:00,74.17,74.2,74.13,74.19,43617.0,73.7709,73.8007,73.7311,73.7908,43617.0
2024-12-26 11:30:00,74.19,74.29,74.18,74.28,22468.0,73.7908,73.8902,73.7808,73.8803,22468.0
2024-12-26 11:35:00,74.27,74.31,74.24,74.29,18895.0,73.8703,73.9101,73.8405,73.8902,18895.0
2024-12-26 11:40:00,74.28,74.38,74.26,74.38,24954.0,73.8803,73.9797,73.8604,73.9797,24954.0
2024-12-26 11:45:00,74.37,74.39,74.32,74.37,23158.0,73.9698,73.9897,73.9201,73.9698,23158.0
2024-12-26 11:50:00,74.4,74.4,74.31,74.33,22735.0,73.9996,73.9996,73.9101,73.93,22735.0
2024-12-26 11:55:00,74.32,74.46,74.32,74.4,30817.0,73.9201,74.0593,73.9201,73.9996,30817.0
2024-12-26 12:00:00,74.39,74.5,74.36,74.48,21206.0,73.9897,74.0991,73.9599,74.0792,21206.0
2024-12-26 12:05:00,74.49,74.56,74.41,74.47,23523.0,74.0892,74.1588,74.0096,74.0693,23523.0
2024-12-26 12:10:00,74.47,74.55,74.42,74.45,20537.0,74.0693,74.1488,74.0195,74.0494,20537.0
2024-12-26 12:15:00,74.46,74.49,74.29,74.31,17805.0,74.0593,74.0892,73.8902,73.9101,17805.0
2024-12-26 12:20:00,74.29,74.32,74.26,74.3,18307.0,73.8902,73.9201,73.8604,73.9002,18307.0
2024-12-26 12:25:00,74.3,74.34,74.18,74.21,15955.0,73.9002,73.94,73.7808,73.8107,15955.0
2024-12-26 12:30:00,74.22,74.28,74.16,74.28,8460.0,73.8206,73.8803,73.7609,73.8803,8460.0
2024-12-26 12:35:00,74.29,74.33,74.22,74.24,10130.0,73.8902,73.93,73.8206,73.8405,10130.0
2024-12-26 12:40:00,74.23,74.33,74.23,74.32,9844.0,73.8306,73.93,73.8306,73.9201,9844.0
2024-12-26 12:45:00,74.31,74.33,74.01,74.1,17616.0,73.9101,73.93,73.6117,73.7013,17616.0
2024-12-26 12:50:00,74.1,74.13,74.0,74.09,16993.0,73.7013,73.7311,73.6018,73.6913,16993.0
2024-12-26 12:55:00,74.1,74.16,73.94,74.08,16305.0,73.7013,73.7609,73.5421,73.6814,16305.0
2024-12-26 13:00:00,74.09,74.18,74.05,74.12,15041.0,73.6913,73.7808,73.6515,73.7211,15041.0
2024-12-26 13:05:00,74.13,74.32,74.08,74.25,43728.0,73.7311,73.9201,73.6814,73.8504,43728.0
2024-12-26 13:10:00,74.27,74.27,74.14,74.16,11415.0,73.8703,73.8703,73.741,73.7609,11415.0
2024-12-26 13:15:00,74.16,74.31,74.16,74.27,17527.0,73.7609,73.9101,73.7609,73.8703,17527.0
2024-12-26 13:20:00,74.26,74.29,74.14,74.17,11405.0,73.8604,73.8902,73.741,73.7709,11405.0
2024-12-26 13:25:00,74.18,74.29,74.18,74.28,13297.0,73.7808,73.8902,73.7808,73.8803,13297.0
2024-12-26 13:30:00,74.27,74.3,74.2,74.21,13020.0,73.8703,73.9002,73.8007,73.8107,13020.0
2024-12-26 13:35:00,74.2,74.33,74.2,74.31,18971.0,73.8007,73.93,73.8007,73.9101,18971.0
2024-12-26 13:40:00,74.3,74.31,74.12,74.16,20233.0,73.9002,73.9101,73.7211,73.7609,20233.0
2024-12-26 13:45:00,74.16,74.29,74.15,74.27,11201.0,73.7609,73.8902,73.751,73.8703,11201.0
2024-12-26 13:50:00,74.28,74.31,74.24,74.31,15034.0,73.8803,73.9101,73.8405,73.9101,15034.0
2024-12-26 13:55:00,74.31,74.37,74.23,74.26,16460.0,73.9101,73.9698,73.8306,73.8604,16460.0
2024-12-26 14:00:00,74.25,74.28,74.21,74.23,12563.0,73.8504,73.8803,73.8107,73.8306,12563.0
2024-12-26 14:05:00,74.24,74.28,74.21,74.28,9005.0,73.8405,73.8803,73.8107,73.8803,9005.0
2024-12-26 14:10:00,74.28,74.32,74.24,74.31,16708.0,73.8803,73.9201,73.8405,73.9101,16708.0
2024-12-26 14:15:00,74.31,74.32,74.24,74.26,16059.0,73.9101,73.9201,73.8405,73.8604,16059.0
2024-12-26 14:20:00,74.26,74.35,74.26,74.35,14744.0,73.8604,73.9499,73.8604,73.9499,14744.0
2024-12-26 14:25:00,74.34,74.38,74.32,74.34,22336.0,73.94,73.9797,73.9201,73.94,22336.0
2024-12-26 14:30:00,74.34,74.38,74.31,74.31,17189.0,73.94,73.9797,73.9101,73.9101,17189.0
2024-12-26 14:35:00,74.32,74.37,74.28,74.33,25438.0,73.9201,73.9698,73.8803,73.93,25438.0
2024-12-26 14:40:00,74.34,74.39,74.34,74.36,18291.0,73.94,73.9897,73.94,73.9599,18291.0
2024-12-26 14:45:00,74.36,74.43,74.35,74.37,16424.0,73.9599,74.0295,73.9499,73.9698,16424.0
2024-12-26 14:50:00,74.35,74.41,74.34,74.4,12487.0,73.9499,74.0096,73.94,73.9996,12487.0
2024-12-26 14:55:00,74.38,74.41,74.37,74.39,15604.0,73.9797,74.0096,73.9698,73.9897,15604.0
2024-12-26 15:00:00,74.38,74.4,74.34,74.39,17978.0,73.9797,73.9996,73.94,73.9897,17978.0
2024-12-26 15:05:00,74.38,74.41,74.36,74.39,14667.0,73.9797,74.0096,73.9599,73.9897,14667.0
2024-12-26 15:10:00,74.39,74.4,74.26,74.28,29582.0,73.9897,73.9996,73.8604,73.8803,29582.0
2024-12-26 15:15:00,74.3,74.37,74.29,74.37,22642.0,73.9002,73.9698,73.8902,73.9698,22642.0
2024-12-26 15:20:00,74.37,74.38,74.26,74.32,24713.0,73.9698,73.9797,73.8604,73.9201,24713.0
2024-12-26 15:25:00,74.34,74.36,74.29,74.29,28267.0,73.94,73.9599,73.8902,73.8902,28267.0
2024-12-26 15:30:00,74.28,74.3,74.24,74.29,17314.0,73.8803,73.9002,73.8405,73.8902,17314.0
2024-12-26 15:35:00,74.28,74.31,74.24,74.25,24525.0,73.8803,73.9101,73.8405,73.8504,24525.0
2024-12-26 15:40:00,74.26,74.36,74.22,74.3,49617.0,73.8604,73.9599,73.8206,73.9002,49617.0
2024-12-26 15:45:00,74.31,74.42,74.23,74.27,40445.0,73.9101,74.0195,73.8306,73.8703,40445.0
2024-12-26 15:50:00,74.27,74.38,74.22,74.27,115176.0,73.8703,73.9797,73.8206,73.8703,115176.0
2024-12-26 15:55:00,74.27,74.27,73.93,73.98,297161.0,73.8703,73.8703,73.5322,73.5819,297161.0
2024-12-27 09:30:00,73.26,73.56,73.26,73.44,73462.0,72.8658,73.1642,72.8658,73.0448,73462.0
2024-12-27 09:35:00,73.45,73.59,73.29,73.41,28385.0,73.0548,73.194,72.8956,73.015,28385.0
2024-12-27 09:40:00,73.39,73.46,73.3,73.35,31347.0,72.9951,73.0647,72.9056,72.9553,31347.0
2024-12-27 09:45:00,73.32,73.63,73.27,73.63,36895.0,72.9255,73.2338,72.8757,73.2338,36895.0
2024-12-27 09:50:00,73.62,73.76,73.53,73.65,26338.0,73.2238,73.3631,73.1343,73.2537,26338.0
2024-12-27 09:55:00,73.65,73.66,73.32,73.35,21253.0,73.2537,73.2636,72.9255,72.9553,21253.0
2024-12-27 10:00:00,73.37,73.37,72.8,72.88,58978.0,72.9752,72.9752,72.4082,72.4878,58978.0
2024-12-27 10:05:00,72.89,73.18,72.81,73.15,29483.0,72.4978,72.7862,72.4182,72.7564,29483.0
2024-12-27 10:10:00,73.12,73.12,72.85,72.97,33340.0,72.7265,72.7265,72.458,72.5773,33340.0
2024-12-27 10:15:00,72.96,72.97,72.78,72.84,22709.0,72.5674,72.5773,72.3884,72.448,22709.0
2024-12-27 10:20:00,72.82,73.04,72.73,72.92,56648.0,72.4281,72.647,72.3386,72.5276,56648.0
2024-12-27 10:25:00,72.91,73.0,72.87,72.91,20992.0,72.5177,72.6072,72.4779,72.5177,20992.0
2024-12-27 10:30:00,72.89,72.92,72.64,72.71,32573.0,72.4978,72.5276,72.2491,72.3187,32573.0
2024-12-27 10:35:00,72.7,72.84,72.7,72.82,21892.0,72.3088,72.448,72.3088,72.4281,21892.0
2024-12-27 10:40:00,72.81,73.08,72.74,73.06,30684.0,72.4182,72.6867,72.3486,72.6669,30684.0
2024-12-27 10:45:00,73.04,73.13,72.93,73.03,22764.0,72.647,72.7365,72.5376,72.637,22764.0
2024-12-27 10:50:00,73.06,73.23,72.99,73.22,131613.0,72.6669,72.8359,72.5972,72.826,131613.0
2024-12-27 10:55:00,73.23,73.27,73.08,73.08,29545.0,72.8359,72.8757,72.6867,72.6867,29545.0
2024-12-27 11:00:00,73.07,73.12,72.91,72.93,29175.0,72.6768,72.7265,72.5177,72.5376,29175.0
2024-12-27 11:05:00,72.93,72.99,72.88,72.98,16524.0,72.5376,72.5972,72.4878,72.5873,16524.0
2024-12-27 11:10:00,72.96,73.09,72.86,72.91,14096.0,72.5674,72.6967,72.4679,72.5177,14096.0
2024-12-27 11:15:00,72.9,73.06,72.88,72.98,11077.0,72.5077,72.6669,72.4878,72.5873,11077.0
2024-12-27 11:20:00,72.96,73.05,72.92,73.02,17898.0,72.5674,72.6569,72.5276,72.6271,17898.0
2024-12-27 11:25:00,73.03,73.19,72.96,73.16,32460.0,72.637,72.7962,72.5674,72.7663,32460.0
2024-12-27 11:30:00,73.17,73.33,73.15,73.21,39669.0,72.7763,72.9354,72.7564,72.816,39669.0
2024-12-27 11:35:00,73.21,73.26,73.14,73.22,14281.0,72.816,72.8658,72.7464,72.826,14281.0
2024-12-27 11:40:00,73.2,73.23,72.97,72.97,23186.0,72.8061,72.8359,72.5773,72.5773,23186.0
2024-12-27 11:45:00,72.98,73.03,72.91,72.94,55463.0,72.5873,72.637,72.5177,72.5475,55463.0
2024-12-27 11:50:00,72.94,72.97,72.81,72.83,24695.0,72.5475,72.5773,72.4182,72.4381,24695.0
2024-12-27 11:55:00,72.84,72.99,72.82,72.85,26478.0,72.448,72.5972,72.4281,72.458,26478.0
2024-12-27 12:00:00,72.85,73.03,72.84,72.98,31837.0,72.458,72.637,72.448,72.5873,31837.0
2024-12-27 12:05:00,72.98,72.98,72.86,72.94,12898.0,72.5873,72.5873,72.4679,72.5475,12898.0
2024-12-27 12:10:00,72.95,73.02,72.88,72.9,19092.0,72.5574,72.6271,72.4878,72.5077,19092.0
2024-12-27 12:15:00,72.87,72.9,72.73,72.75,15146.0,72.4779,72.5077,72.3386,72.3585,15146.0
2024-12-27 12:20:00,72.76,72.84,72.72,72.73,13957.0,72.3685,72.448,72.3287,72.3386,13957.0
2024-12-27 12:25:00,72.75,72.86,72.74,72.78,19812.0,72.3585,72.4679,72.3486,72.3884,19812.0
2024-12-27 12:30:00,72.79,72.93,72.79,72.87,14722.0,72.3983,72.5376,72.3983,72.4779,14722.0
2024-12-27 12:35:00,72.88,72.88,72.7,72.76,13620.0,72.4878,72.4878,72.3088,72.3685,13620.0
2024-12-27 12:40:00,72.77,72.9,72.75,72.83,19960.0,72.3784,72.5077,72.3585,72.4381,19960.0
2024-12-27 12:45:00,72.82,72.88,72.78,72.85,13999.0,72.4281,72.4878,72.3884,72.458,13999.0
2024-12-27 12:50:00,72.87,73.0,72.87,73.0,8622.0,72.4779,72.6072,72.4779,72.6072,8622.0
2024-12-27 12:55:00,73.0,73.03,72.93,72.95,17430.0,72.6072,72.637,72.5376,72.5574,17430.0
2024-12-27 13:00:00,72.97,73.09,72.96,73.04,15552.0,72.5773,72.6967,72.5674,72.647,15552.0
2024-12-27 13:05:00,73.05,73.07,72.87,72.93,15822.0,72.6569,72.6768,72.4779,72.5376,15822.0
2024-12-27 13:10:00,72.93,73.0,72.92,72.97,9014.0,72.5376,72.6072,72.5276,72.5773,9014.0
2024-12-27 13:15:00,72.98,73.01,72.92,72.98,14554.0,72.5873,72.6171,72.5276,72.5873,14554.0
2024-12-27 13:20:00,72.96,72.99,72.92,72.98,15095.0,72.5674,72.5972,72.5276,72.5873,15095.0
2024-12-27 13:25:00,72.99,73.04,72.91,72.96,14410.0,72.5972,72.647,72.5177,72.5674,14410.0
2024-12-27 13:30:00,72.95,73.06,72.9,73.06,15504.0,72.5574,72.6669,72.5077,72.6669,15504.0
2024-12-27 13:35:00,73.04,73.06,72.99,73.05,13815.0,72.647,72.6669,72.5972,72.6569,13815.0
2024-12-27 13:40:00,73.04,73.1,73.03,73.1,16096.0,72.647,72.7066,72.637,72.7066,16096.0
2024-12-27 13:45:00,73.09,73.17,73.05,73.09,13183.0,72.6967,72.7763,72.6569,72.6967,13183.0
2024-12-27 13:50:00,73.11,73.47,73.1,73.46,19952.0,72.7166,73.0746,72.7066,73.0647,19952.0
2024-12-27 13:55:00,73.46,73.5,73.38,73.39,21958.0,73.0647,73.1045,72.9851,72.9951,21958.0
2024-12-27 14:00:00,73.39,73.42,73.29,73.4,36426.0,72.9951,73.0249,72.8956,73.005,36426.0
2024-12-27 14:05:00,73.41,73.5,73.39,73.4,19200.0,73.015,73.1045,72.9951,73.005,19200.0
2024-12-27 14:10:00,73.39,73.46,73.37,73.37,15686.0,72.9951,73.0647,72.9752,72.9752,15686.0
2024-12-27 14:15:00,73.38,73.49,73.36,73.47,20013.0,72.9851,73.0945,72.9652,73.0746,20013.0
2024-12-27 14:20:00,73.46,73.48,73.34,73.39,13921.0,73.0647,73.0846,72.9453,72.9951,13921.0
2024-12-27 14:25:00,73.38,73.4,73.33,73.33,23635.0,72.9851,73.005,72.9354,72.9354,23635.0
2024-12-27 14:30:00,73.34,73.49,73.33,73.49,15675.0,72.9453,73.0945,72.9354,73.0945,15675.0
2024-12-27 14:35:00,73.48,73.5,73.44,73.46,22720.0,73.0846,73.1045,73.0448,73.0647,22720.0
2024-12-27 14:40:00,73.47,73.53,73.46,73.48,31923.0,73.0746,73.1343,73.0647,73.0846,31923.0
2024-12-27 14:45:00,73.49,73.57,73.47,73.51,14878.0,73.0945,73.1741,73.0746,73.1144,14878.0
2024-12-27 14:50:00,73.51,73.52,73.48,73.5,20031.0,73.1144,73.1244,73.0846,73.1045,20031.0
2024-12-27 14:55:00,73.5,73.65,73.5,73.58,17702.0,73.1045,73.2537,73.1045,73.1841,17702.0
2024-12-27 15:00:00,73.6,73.61,73.5,73.56,18543.0,73.2039,73.2139,73.1045,73.1642,18543.0
2024-12-27 15:05:00,73.57,73.58,73.37,73.46,31690.0,73.1741,73.1841,72.9752,73.0647,31690.0
2024-12-27 15:10:00,73.47,73.48,73.25,73.28,30867.0,73.0746,73.0846,72.8558,72.8857,30867.0
2024-12-27 15:15:00,73.27,73.37,73.27,73.31,30009.0,72.8757,72.9752,72.8757,72.9155,30009.0
2024-12-27 15:20:00,73.33,73.36,73.25,73.34,18766.0,72.9354,72.9652,72.8558,72.9453,18766.0
2024-12-27 15:25:00,73.34,73.4,73.29,73.38,37571.0,72.9453,73.005,72.8956,72.9851,37571.0
2024-12-27 15:30:00,73.38,73.41,73.32,73.37,33976.0,72.9851,73.015,72.9255,72.9752,33976.0
2024-12-27 15:35:00,73.37,73.38,73.29,73.31,22948.0,72.9752,72.9851,72.8956,72.9155,22948.0
2024-12-27 15:40:00,73.31,73.38,73.18,73.21,42259.0,72.9155,72.9851,72.7862,72.816,42259.0
2024-12-27 15:45:00,73.21,73.25,73.11,73.18,61237.0,72.816,72.8558,72.7166,72.7862,61237.0
2024-12-27 15:50:00,73.19,73.59,73.18,73.4,158682.0,72.7962,73.194,72.7862,73.005,158682.0
2024-12-27 15:55:00,73.41,73.51,73.32,73.44,362510.0,73.015,73.1144,72.9255,73.0448,362510.0
2024-12-30 09:30:00,72.31,72.44,71.53,71.59,161522.0,71.9209,72.0502,71.1451,71.2048,161522.0
2024-12-30 09:35:00,71.62,71.76,71.43,71.67,48059.0,71.2346,71.3738,71.0456,71.2843,48059.0
2024-12-30 09:40:00,71.69,71.74,71.51,71.65,38842.0,71.3042,71.354,71.1252,71.2644,38842.0
2024-12-30 09:45:00,71.66,71.68,71.36,71.62,65487.0,71.2744,71.2943,70.976,71.2346,65487.0
2024-12-30 09:50:00,71.64,71.69,71.41,71.56,67409.0,71.2545,71.3042,71.0257,71.1749,67409.0
2024-12-30 09:55:00,71.57,71.69,71.42,71.47,46622.0,71.1849,71.3042,71.0357,71.0854,46622.0
2024-12-30 10:00:00,71.43,71.8,71.32,71.69,70109.0,71.0456,71.4136,70.9362,71.3042,70109.0
2024-12-30 10:05:00,71.72,71.76,71.54,71.54,46771.0,71.3341,71.3738,71.155,71.155,46771.0
2024-12-30 10:10:00,71.56,71.58,71.43,71.53,107457.0,71.1749,71.1948,71.0456,71.1451,107457.0
2024-12-30 10:15:00,71.52,71.54,71.27,71.41,66172.0,71.1351,71.155,70.8865,71.0257,66172.0
2024-12-30 10:20:00,71.41,71.56,71.41,71.44,41364.0,71.0257,71.1749,71.0257,71.0556,41364.0
2024-12-30 10:25:00,71.43,71.6,71.43,71.47,41246.0,71.0456,71.2147,71.0456,71.0854,41246.0
2024-12-30 10:30:00,71.47,71.58,71.43,71.5,67244.0,71.0854,71.1948,71.0456,71.1152,67244.0
2024-12-30 10:35:00,71.51,71.74,71.44,71.73,48177.0,71.1252,71.354,71.0556,71.344,48177.0
2024-12-30 10:40:00,71.72,71.86,71.69,71.82,42970.0,71.3341,71.4733,71.3042,71.4335,42970.0
2024-12-30 10:45:00,71.85,71.93,71.62,71.65,55954.0,71.4634,71.5429,71.2346,71.2644,55954.0
2024-12-30 10:50:00,71.67,71.8,71.6,71.79,30921.0,71.2843,71.4136,71.2147,71.4037,30921.0
2024-12-30 10:55:00,71.79,71.83,71.71,71.71,28464.0,71.4037,71.4435,71.3241,71.3241,28464.0
2024-12-30 11:00:00,71.71,71.72,71.58,71.61,28213.0,71.3241,71.3341,71.1948,71.2247,28213.0
2024-12-30 11:05:00,71.63,71.67,71.57,71.67,34939.0,71.2445,71.2843,71.1849,71.2843,34939.0
2024-12-30 11:10:00,71.69,71.79,71.65,71.78,22999.0,71.3042,71.4037,71.2644,71.3937,22999.0
2024-12-30 11:15:00,71.78,71.85,71.74,71.81,47804.0,71.3937,71.4634,71.354,71.4236,47804.0
2024-12-30 11:20:00,71.8,71.85,71.64,71.64,30313.0,71.4136,71.4634,71.2545,71.2545,30313.0
2024-12-30 11:25:00,71.65,71.69,71.52,71.62,42959.0,71.2644,71.3042,71.1351,71.2346,42959.0
2024-12-30 11:30:00,71.63,71.71,71.63,71.66,21577.0,71.2445,71.3241,71.2445,71.2744,21577.0
2024-12-30 11:35:00,71.66,71.75,71.64,71.73,19682.0,71.2744,71.3639,71.2545,71.344,19682.0
2024-12-30 11:40:00,71.71,71.84,71.68,71.81,32692.0,71.3241,71.4534,71.2943,71.4236,32692.0
2024-12-30 11:45:00,71.81,71.82,71.61,71.62,32719.0,71.4236,71.4335,71.2247,71.2346,32719.0
2024-12-30 11:50:00,71.63,71.78,71.63,71.73,25997.0,71.2445,71.3937,71.2445,71.344,25997.0
2024-12-30 11:55:00,71.72,71.89,71.71,71.83,19410.0,71.3341,71.5031,71.3241,71.4435,19410.0
2024-12-30 12:00:00,71.82,71.98,71.79,71.9,25872.0,71.4335,71.5927,71.4037,71.5131,25872.0
2024-12-30 12:05:00,71.9,71.98,71.81,71.94,25925.0,71.5131,71.5927,71.4236,71.5529,25925.0
2024-12-30 12:10:00,71.94,72.12,71.94,72.05,43729.0,71.5529,71.7319,71.5529,71.6623,43729.0
2024-12-30 12:15:00,72.03,72.07,72.0,72.06,22393.0,71.6424,71.6822,71.6126,71.6722,22393.0
2024-12-30 12:20:00,72.06,72.27,72.05,72.27,30461.0,71.6722,71.8811,71.6623,71.8811,30461.0
2024-12-30 12:25:00,72.29,72.35,72.22,72.23,27180.0,71.901,71.9607,71.8314,71.8413,27180.0
2024-12-30 12:30:00,72.21,72.21,72.13,72.2,24507.0,71.8214,71.8214,71.7419,71.8115,24507.0
2024-12-30 12:35:00,72.21,72.29,72.16,72.27,23246.0,71.8214,71.901,71.7717,71.8811,23246.0
2024-12-30 12:40:00,72.28,72.35,72.21,72.32,29109.0,71.891,71.9607,71.8214,71.9308,29109.0
2024-12-30 12:45:00,72.31,72.47,72.29,72.46,36983.0,71.9209,72.08,71.901,72.0701,36983.0
2024-12-30 12:50:00,72.46,72.49,72.33,72.36,22102.0,72.0701,72.0999,71.9408,71.9706,22102.0
2024-12-30 12:55:00,72.35,72.54,72.26,72.5,28644.0,71.9607,72.1496,71.8712,72.1099,28644.0
2024-12-30 13:00:00,72.49,72.51,72.3,72.35,24654.0,72.0999,72.1198,71.9109,71.9607,24654.0
2024-12-30 13:05:00,72.35,72.4,72.3,72.34,16832.0,71.9607,72.0104,71.9109,71.9507,16832.0
2024-12-30 13:10:00,72.37,72.55,72.37,72.52,21908.0,71.9806,72.1596,71.9806,72.1298,21908.0
2024-12-30 13:15:00,72.54,72.59,72.4,72.42,31893.0,72.1496,72.1994,72.0104,72.0303,31893.0
2024-12-30 13:20:00,72.44,72.48,72.23,72.25,23821.0,72.0502,72.09,71.8413,71.8612,23821.0
2024-12-30 13:25:00,72.26,72.5,72.18,72.42,42257.0,71.8712,72.1099,71.7916,72.0303,42257.0
2024-12-30 13:30:00,72.42,72.52,72.36,72.47,17322.0,72.0303,72.1298,71.9706,72.08,17322.0
2024-12-30 13:35:00,72.47,72.5,72.33,72.39,18249.0,72.08,72.1099,71.9408,72.0005,18249.0
2024-12-30 13:40:00,72.4,72.54,72.39,72.49,17629.0,72.0104,72.1496,72.0005,72.0999,17629.0
2024-12-30 13:45:00,72.5,72.58,72.47,72.52,25269.0,72.1099,72.1894,72.08,72.1298,25269.0
2024-12-30 13:50:00,72.52,72.57,72.44,72.51,19826.0,72.1298,72.1795,72.0502,72.1198,19826.0
2024-12-30 13:55:00,72.51,72.55,72.46,72.47,17076.0,72.1198,72.1596,72.0701,72.08,17076.0
2024-12-30 14:00:00,72.47,72.5,72.42,72.44,21462.0,72.08,72.1099,72.0303,72.0502,21462.0
2024-12-30 14:05:00,72.46,72.5,72.33,72.46,25822.0,72.0701,72.1099,71.9408,72.0701,25822.0
2024-12-30 14:10:00,72.48,72.48,72.25,72.33,22816.0,72.09,72.09,71.8612,71.9408,22816.0
2024-12-30 14:15:00,72.32,72.36,72.22,72.23,24058.0,71.9308,71.9706,71.8314,71.8413,24058.0
2024-12-30 14:20:00,72.23,72.29,72.17,72.26,26244.0,71.8413,71.901,71.7816,71.8712,26244.0
2024-12-30 14:25:00,72.25,72.38,72.24,72.28,25537.0,71.8612,71.9905,71.8513,71.891,25537.0
2024-12-30 14:30:00,72.28,72.44,72.28,72.34,22371.0,71.891,72.0502,71.891,71.9507,22371.0
2024-12-30 14:35:00,72.35,72.36,72.26,72.28,14050.0,71.9607,71.9706,71.8712,71.891,14050.0
2024-12-30 14:40:00,72.29,72.4,72.28,72.32,29742.0,71.901,72.0104,71.891,71.9308,29742.0
2024-12-30 14:45:00,72.32,72.39,72.28,72.3,18097.0,71.9308,72.0005,71.891,71.9109,18097.0
2024-12-30 14:50:00,72.3,72.39,72.27,72.38,23450.0,71.9109,72.0005,71.8811,71.9905,23450.0
2024-12-30 14:55:00,72.37,72.43,72.31,72.31,26416.0,71.9806,72.0402,71.9209,71.9209,26416.0
2024-12-30 15:00:00,72.32,72.35,72.27,72.27,25991.0,71.9308,71.9607,71.8811,71.8811,25991.0
2024-12-30 15:05:00,72.28,72.37,72.21,72.32,41728.0,71.891,71.9806,71.8214,71.9308,41728.0
2024-12-30 15:10:00,72.32,72.35,72.18,72.22,38471.0,71.9308,71.9607,71.7916,71.8314,38471.0
2024-12-30 15:15:00,72.22,72.31,72.17,72.28,24926.0,71.8314,71.9209,71.7816,71.891,24926.0
2024-12-30 15:20:00,72.27,72.28,72.14,72.16,53476.0,71.8811,71.891,71.7518,71.7717,53476.0
2024-12-30 15:25:00,72.16,72.2,71.94,71.95,68619.0,71.7717,71.8115,71.5529,71.5628,68619.0
2024-12-30 15:30:00,71.96,72.05,71.93,72.0,62533.0,71.5728,71.6623,71.5429,71.6126,62533.0
2024-12-30 15:35:00,72.0,72.03,71.91,71.94,45041.0,71.6126,71.6424,71.523,71.5529,45041.0
2024-12-30 15:40:00,71.94,72.08,71.9,71.91,73206.0,71.5529,71.6921,71.5131,71.523,73206.0
2024-12-30 15:45:00,71.91,71.96,71.85,71.92,83256.0,71.523,71.5728,71.4634,71.533,83256.0
2024-12-30 15:50:00,71.91,72.28,71.91,72.15,176162.0,71.523,71.891,71.523,71.7617,176162.0
2024-12-30 15:55:00,72.16,72.33,72.06,72.13,500787.0,71.7717,71.9408,71.6722,71.7419,500787.0
2024-12-31 09:30:00,72.41,72.58,72.04,72.55,71987.0,72.0203,72.1894,71.6523,72.1596,71987.0
2024-12-31 09:35:00,72.55,72.76,72.22,72.3,41393.0,72.1596,72.3685,71.8314,71.9109,41393.0
2024-12-31 09:40:00,72.29,72.7,72.23,72.65,19085.0,71.901,72.3088,71.8413,72.2591,19085.0
2024-12-31 09:45:00,72.63,72.8,72.55,72.75,30893.0,72.2392,72.4082,72.1596,72.3585,30893.0
2024-12-31 09:50:00,72.71,72.74,72.24,72.29,24127.0,72.3187,72.3486,71.8513,71.901,24127.0
2024-12-31 09:55:00,72.28,72.36,72.2,72.24,26273.0,71.891,71.9706,71.8115,71.8513,26273.0
2024-12-31 10:00:00,72.23,72.4,72.17,72.26,33516.0,71.8413,72.0104,71.7816,71.8712,33516.0
2024-12-31 10:05:00,72.25,72.32,72.12,72.15,44254.0,71.8612,71.9308,71.7319,71.7617,44254.0
2024-12-31 10:10:00,72.17,72.22,71.96,72.09,65430.0,71.7816,71.8314,71.5728,71.7021,65430.0
2024-12-31 10:15:00,72.08,72.4,72.05,72.38,38784.0,71.6921,72.0104,71.6623,71.9905,38784.0
2024-12-31 10:20:00,72.41,72.55,72.34,72.5,23113.0,72.0203,72.1596,71.9507,72.1099,23113.0
2024-12-31 10:25:00,72.49,72.58,72.31,72.34,48699.0,72.0999,72.1894,71.9209,71.9507,48699.0
2024-12-31 10:30:00,72.34,72.49,72.19,72.25,28449.0,71.9507,72.0999,71.8015,71.8612,28449.0
2024-12-31 10:35:00,72.27,72.41,72.21,72.41,43464.0,71.8811,72.0203,71.8214,72.0203,43464.0
2024-12-31 10:40:00,72.42,72.44,72.23,72.23,24268.0,72.0303,72.0502,71.8413,71.8413,24268.0
2024-12-31 10:45:00,72.25,72.44,72.19,72.35,33565.0,71.8612,72.0502,71.8015,71.9607,33565.0
2024-12-31 10:50:00,72.34,72.47,72.34,72.41,18692.0,71.9507,72.08,71.9507,72.0203,18692.0
2024-12-31 10:55:00,72.39,72.41,72.33,72.38,25805.0,72.0005,72.0203,71.9408,71.9905,25805.0
2024-12-31 11:00:00,72.38,72.44,72.14,72.17,42917.0,71.9905,72.0502,71.7518,71.7816,42917.0
2024-12-31 11:05:00,72.17,72.2,72.07,72.19,24413.0,71.7816,71.8115,71.6822,71.8015,24413.0
2024-12-31 11:10:00,72.19,72.25,72.07,72.17,18577.0,71.8015,71.8612,71.6822,71.7816,18577.0
2024-12-31 11:15:00,72.17,72.21,72.02,72.03,21192.0,71.7816,71.8214,71.6324,71.6424,21192.0
2024-12-31 11:20:00,72.05,72.1,71.93,71.98,150407.0,71.6623,71.712,71.5429,71.5927,150407.0
2024-12-31 11:25:00,71.97,72.0,71.89,71.89,28320.0,71.5827,71.6126,71.5031,71.5031,28320.0
2024-12-31 11:30:00,71.88,71.95,71.82,71.87,63486.0,71.4932,71.5628,71.4335,71.4833,63486.0
2024-12-31 11:35:00,71.88,71.92,71.86,71.87,28003.0,71.4932,71.533,71.4733,71.4833,28003.0
2024-12-31 11:40:00,71.87,72.05,71.81,72.05,46323.0,71.4833,71.6623,71.4236,71.6623,46323.0
2024-12-31 11:45:00,72.04,72.19,72.02,72.18,38676.0,71.6523,71.8015,71.6324,71.7916,38676.0
2024-12-31 11:50:00,72.17,72.21,72.01,72.02,19884.0,71.7816,71.8214,71.6225,71.6324,19884.0
2024-12-31 11:55:00,72.03,72.08,71.97,72.03,18127.0,71.6424,71.6921,71.5827,71.6424,18127.0
2024-12-31 12:00:00,72.02,72.07,71.94,72.04,23837.0,71.6324,71.6822,71.5529,71.6523,23837.0
2024-12-31 12:05:00,72.03,72.08,72.0,72.07,20804.0,71.6424,71.6921,71.6126,71.6822,20804.0
2024-12-31 12:10:00,72.08,72.09,71.81,71.83,28060.0,71.6921,71.7021,71.4236,71.4435,28060.0
2024-12-31 12:15:00,71.84,71.91,71.78,71.89,19835.0,71.4534,71.523,71.3937,71.5031,19835.0
2024-12-31 12:20:00,71.9,71.91,71.73,71.73,26144.0,71.5131,71.523,71.344,71.344,26144.0
2024-12-31 12:25:00,71.74,71.77,71.61,71.63,43512.0,71.354,71.3838,71.2247,71.2445,43512.0
2024-12-31 12:30:00,71.64,71.71,71.58,71.64,46116.0,71.2545,71.3241,71.1948,71.2545,46116.0
2024-12-31 12:35:00,71.64,71.65,71.55,71.61,33724.0,71.2545,71.2644,71.165,71.2247,33724.0
2024-12-31 12:40:00,71.6,71.71,71.56,71.68,62050.0,71.2147,71.3241,71.1749,71.2943,62050.0
2024-12-31 12:45:00,71.69,71.71,71.65,71.67,32557.0,71.3042,71.3241,71.2644,71.2843,32557.0
2024-12-31 12:50:00,71.66,71.8,71.64,71.8,25131.0,71.2744,71.4136,71.2545,71.4136,25131.0
2024-12-31 12:55:00,71.81,72.09,71.8,72.09,41713.0,71.4236,71.7021,71.4136,71.7021,41713.0
2024-12-31 13:00:00,72.09,72.09,71.9,71.98,29564.0,71.7021,71.7021,71.5131,71.5927,29564.0
2024-12-31 13:05:00,71.98,72.13,71.95,72.05,34293.0,71.5927,71.7419,71.5628,71.6623,34293.0
2024-12-31 13:10:00,72.06,72.09,71.97,72.0,29202.0,71.6722,71.7021,71.5827,71.6126,29202.0
2024-12-31 13:15:00,72.01,72.12,71.9,71.93,25577.0,71.6225,71.7319,71.5131,71.5429,25577.0
2024-12-31 13:20:00,71.92,71.92,71.67,71.72,28960.0,71.533,71.533,71.2843,71.3341,28960.0
2024-12-31 13:25:00,71.71,71.81,71.67,71.72,24940.0,71.3241,71.4236,71.2843,71.3341,24940.0
2024-12-31 13:30:00,71.7,71.81,71.65,71.72,26493.0,71.3142,71.4236,71.2644,71.3341,26493.0
2024-12-31 13:35:00,71.72,71.73,71.58,71.7,43223.0,71.3341,71.344,71.1948,71.3142,43223.0
2024-12-31 13:40:00,71.71,71.78,71.65,71.74,51844.0,71.3241,71.3937,71.2644,71.354,51844.0
2024-12-31 13:45:00,71.75,71.8,71.72,71.74,21134.0,71.3639,71.4136,71.3341,71.354,21134.0
2024-12-31 13:50:00,71.73,71.84,71.72,71.74,22652.0,71.344,71.4534,71.3341,71.354,22652.0
2024-12-31 13:55:00,71.74,71.76,71.65,71.68,23349.0,71.354,71.3738,71.2644,71.2943,23349.0
2024-12-31 14:00:00,71.67,71.73,71.57,71.69,32440.0,71.2843,71.344,71.1849,71.3042,32440.0
2024-12-31 14:05:00,71.7,71.85,71.68,71.81,34744.0,71.3142,71.4634,71.2943,71.4236,34744.0
2024-12-31 14:10:00,71.81,71.94,71.8,71.88,40445.0,71.4236,71.5529,71.4136,71.4932,40445.0
2024-12-31 14:15:00,71.88,71.89,71.66,71.68,32764.0,71.4932,71.5031,71.2744,71.2943,32764.0
2024-12-31 14:20:00,71.68,71.75,71.62,71.63,37396.0,71.2943,71.3639,71.2346,71.2445,37396.0
2024-12-31 14:25:00,71.63,71.71,71.56,71.56,35386.0,71.2445,71.3241,71.1749,71.1749,35386.0
2024-12-31 14:30:00,71.56,71.63,71.54,71.6,32017.0,71.1749,71.2445,71.155,71.2147,32017.0
2024-12-31 14:35:00,71.6,71.78,71.6,71.76,36773.0,71.2147,71.3937,71.2147,71.3738,36773.0
2024-12-31 14:40:00,71.75,71.77,71.64,71.76,41612.0,71.3639,71.3838,71.2545,71.3738,41612.0
2024-12-31 14:45:00,71.76,71.8,71.68,71.77,52417.0,71.3738,71.4136,71.2943,71.3838,52417.0
2024-12-31 14:50:00,71.75,71.96,71.71,71.84,44776.0,71.3639,71.5728,71.3241,71.4534,44776.0
2024-12-31 14:55:00,71.84,71.97,71.8,71.96,35106.0,71.4534,71.5827,71.4136,71.5728,35106.0
2024-12-31 15:00:00,71.95,71.96,71.89,71.92,24967.0,71.5628,71.5728,71.5031,71.533,24967.0
2024-12-31 15:05:00,71.91,72.03,71.89,71.97,29263.0,71.523,71.6424,71.5031,71.5827,29263.0
2024-12-31 15:10:00,71.97,71.97,71.76,71.81,37995.0,71.5827,71.5827,71.3738,71.4236,37995.0
2024-12-31 15:15:00,71.8,72.0,71.75,71.99,44735.0,71.4136,71.6126,71.3639,71.6026,44735.0
2024-12-31 15:20:00,71.98,72.13,71.97,72.05,45610.0,71.5927,71.7419,71.5827,71.6623,45610.0
2024-12-31 15:25:00,72.03,72.33,72.0,72.33,42042.0,71.6424,71.9408,71.6126,71.9408,42042.0
2024-12-31 15:30:00,72.31,72.34,72.08,72.14,39836.0,71.9209,71.9507,71.6921,71.7518,39836.0
2024-12-31 15:35:00,72.15,72.23,71.96,71.98,101789.0,71.7617,71.8413,71.5728,71.5927,101789.0
2024-12-31 15:40:00,71.98,72.15,71.94,72.03,54496.0,71.5927,71.7617,71.5529,71.6424,54496.0
2024-12-31 15:45:00,72.02,72.16,71.94,72.09,58907.0,71.6324,71.7717,71.5529,71.7021,58907.0
2024-12-31 15:50:00,72.07,72.2,71.96,72.06,193145.0,71.6822,71.8115,71.5728,71.6722,193145.0
2024-12-31 15:55:00,72.08,72.25,72.07,72.2,535400.0,71.6921,71.8612,71.6822,71.8115,535400.0
2025-01-02 09:30:00,72.71,73.4,72.7,72.94,154621.0,72.3187,73.005,72.3088,72.5475,154621.0
2025-01-02 09:35:00,72.96,73.0,72.51,72.53,78057.0,72.5674,72.6072,72.1198,72.1397,78057.0
2025-01-02 09:40:00,72.54,73.02,72.42,73.02,59081.0,72.1496,72.6271,72.0303,72.6271,59081.0
2025-01-02 09:45:00,73.03,73.37,72.98,73.37,98266.0,72.637,72.9752,72.5873,72.9752,98266.0
2025-01-02 09:50:00,73.37,73.78,73.33,73.78,77052.0,72.9752,73.383,72.9354,73.383,77052.0
2025-01-02 09:55:00,73.78,73.92,73.5,73.58,86318.0,73.383,73.5222,73.1045,73.1841,86318.0
2025-01-02 10:00:00,73.59,73.68,73.25,73.38,65620.0,73.194,73.2835,72.8558,72.9851,65620.0
2025-01-02 10:05:00,73.39,73.39,73.11,73.2,43887.0,72.9951,72.9951,72.7166,72.8061,43887.0
2025-01-02 10:10:00,73.19,73.5,73.13,73.38,25445.0,72.7962,73.1045,72.7365,72.9851,25445.0
2025-01-02 10:15:00,73.4,73.51,73.28,73.29,32435.0,73.005,73.1144,72.8857,72.8956,32435.0
2025-01-02 10:20:00,73.29,73.33,72.73,72.77,47610.0,72.8956,72.9354,72.3386,72.3784,47610.0
2025-01-02 10:25:00,72.77,72.96,72.77,72.85,35086.0,72.3784,72.5674,72.3784,72.458,35086.0
2025-01-02 10:30:00,72.85,72.94,72.73,72.85,62495.0,72.458,72.5475,72.3386,72.458,62495.0
2025-01-02 10:35:00,72.87,73.18,72.77,73.07,56609.0,72.4779,72.7862,72.3784,72.6768,56609.0
2025-01-02 10:40:00,73.06,73.14,72.87,72.95,36440.0,72.6669,72.7464,72.4779,72.5574,36440.0
2025-01-02 10:45:00,72.94,73.3,72.87,73.28,45268.0,72.5475,72.9056,72.4779,72.8857,45268.0
2025-01-02 10:50:00,73.28,73.47,73.15,73.31,36706.0,72.8857,73.0746,72.7564,72.9155,36706.0
2025-01-02 10:55:00,73.31,73.34,73.03,73.05,33867.0,72.9155,72.9453,72.637,72.6569,33867.0
2025-01-02 11:00:00,73.03,73.1,72.73,72.82,35723.0,72.637,72.7066,72.3386,72.4281,35723.0
2025-01-02 11:05:00,72.81,72.96,72.78,72.93,14924.0,72.4182,72.5674,72.3884,72.5376,14924.0
2025-01-02 11:10:00,72.9,72.94,72.75,72.83,19026.0,72.5077,72.5475,72.3585,72.4381,19026.0
2025-01-02 11:15:00,72.83,73.06,72.81,73.06,16521.0,72.4381,72.6669,72.4182,72.6669,16521.0
2025-01-02 11:20:00,73.04,73.2,72.9,73.17,38631.0,72.647,72.8061,72.5077,72.7763,38631.0
2025-01-02 11:25:00,73.14,73.28,73.08,73.24,31085.0,72.7464,72.8857,72.6867,72.8459,31085.0
2025-01-02 11:30:00,73.26,73.27,73.07,73.25,29708.0,72.8658,72.8757,72.6768,72.8558,29708.0
2025-01-02 11:35:00,73.24,73.34,73.17,73.19,37201.0,72.8459,72.9453,72.7763,72.7962,37201.0
2025-01-02 11:40:00,73.18,73.26,73.07,73.09,22312.0,72.7862,72.8658,72.6768,72.6967,22312.0
2025-01-02 11:45:00,73.11,73.34,73.06,73.33,28016.0,72.7166,72.9453,72.6669,72.9354,28016.0
2025-01-02 11:50:00,73.32,73.39,73.13,73.17,32046.0,72.9255,72.9951,72.7365,72.7763,32046.0
2025-01-02 11:55:00,73.18,73.25,73.17,73.2,20243.0,72.7862,72.8558,72.7763,72.8061,20243.0
2025-01-02 12:00:00,73.21,73.27,73.11,73.27,25934.0,72.816,72.8757,72.7166,72.8757,25934.0
2025-01-02 12:05:00,73.25,73.25,73.0,73.02,27143.0,72.8558,72.8558,72.6072,72.6271,27143.0
2025-01-02 12:10:00,73.01,73.3,73.01,73.2,22785.0,72.6171,72.9056,72.6171,72.8061,22785.0
2025-01-02 12:15:00,73.19,73.23,73.13,73.16,20444.0,72.7962,72.8359,72.7365,72.7663,20444.0
2025-01-02 12:20:00,73.14,73.15,72.89,72.9,23622.0,72.7464,72.7564,72.4978,72.5077,23622.0
2025-01-02 12:25:00,72.9,72.9,72.5,72.5,38740.0,72.5077,72.5077,72.1099,72.1099,38740.0
2025-01-02 12:30:00,72.5,72.5,72.26,72.31,54366.0,72.1099,72.1099,71.8712,71.9209,54366.0
2025-01-02 12:35:00,72.31,72.34,72.13,72.15,45728.0,71.9209,71.9507,71.7419,71.7617,45728.0
2025-01-02 12:40:00,72.16,72.28,72.06,72.23,30915.0,71.7717,71.891,71.6722,71.8413,30915.0
2025-01-02 12:45:00,72.25,72.25,72.07,72.08,13620.0,71.8612,71.8612,71.6822,71.6921,13620.0
2025-01-02 12:50:00,72.05,72.36,72.0,72.3,24506.0,71.6623,71.9706,71.6126,71.9109,24506.0
2025-01-02 12:55:00,72.3,72.52,72.3,72.48,12246.0,71.9109,72.1298,71.9109,72.09,12246.0
2025-01-02 13:00:00,72.46,72.46,72.02,72.1,38670.0,72.0701,72.0701,71.6324,71.712,38670.0
2025-01-02 13:05:00,72.1,72.44,72.09,72.4,22282.0,71.712,72.0502,71.7021,72.0104,22282.0
2025-01-02 13:10:00,72.38,72.38,72.11,72.15,31860.0,71.9905,71.9905,71.722,71.7617,31860.0
2025-01-02 13:15:00,72.15,72.2,72.02,72.17,35671.0,71.7617,71.8115,71.6324,71.7816,35671.0
2025-01-02 13:20:00,72.17,72.29,72.07,72.14,26513.0,71.7816,71.901,71.6822,71.7518,26513.0
2025-01-02 13:25:00,72.13,72.16,72.08,72.14,23886.0,71.7419,71.7717,71.6921,71.7518,23886.0
2025-01-02 13:30:00,72.11,72.11,71.79,71.79,41074.0,71.722,71.722,71.4037,71.4037,41074.0
2025-01-02 13:35:00,71.79,72.05,71.74,71.91,28733.0,71.4037,71.6623,71.354,71.523,28733.0
2025-01-02 13:40:00,71.88,72.09,71.78,72.07,74683.0,71.4932,71.7021,71.3937,71.6822,74683.0
2025-01-02 13:45:00,72.04,72.06,71.85,71.93,16415.0,71.6523,71.6722,71.4634,71.5429,16415.0
2025-01-02 13:50:00,71.93,71.94,71.77,71.83,27980.0,71.5429,71.5529,71.3838,71.4435,27980.0
2025-01-02 13:55:00,71.83,72.02,71.83,71.97,36755.0,71.4435,71.6324,71.4435,71.5827,36755.0
2025-01-02 14:00:00,71.97,72.01,71.89,71.99,25903.0,71.5827,71.6225,71.5031,71.6026,25903.0
2025-01-02 14:05:00,72.01,72.05,71.89,71.91,31039.0,71.6225,71.6623,71.5031,71.523,31039.0
2025-01-02 14:10:00,71.92,72.02,71.88,71.91,26521.0,71.533,71.6324,71.4932,71.523,26521.0
2025-01-02 14:15:00,71.91,72.08,71.9,71.98,25006.0,71.523,71.6921,71.5131,71.5927,25006.0
2025-01-02 14:20:00,71.98,72.12,71.96,72.11,24912.0,71.5927,71.7319,71.5728,71.722,24912.0
2025-01-02 14:25:00,72.1,72.17,72.05,72.14,15696.0,71.712,71.7816,71.6623,71.7518,15696.0
2025-01-02 14:30:00,72.12,72.15,71.94,72.07,33406.0,71.7319,71.7617,71.5529,71.6822,33406.0
2025-01-02 14:35:00,72.07,72.08,71.91,72.01,26473.0,71.6822,71.6921,71.523,71.6225,26473.0
2025-01-02 14:40:00,72.01,72.1,71.99,71.99,22234.0,71.6225,71.712,71.6026,71.6026,22234.0
2025-01-02 14:45:00,72.0,72.23,71.94,72.15,33120.0,71.6126,71.8413,71.5529,71.7617,33120.0
2025-01-02 14:50:00,72.14,72.22,72.08,72.15,26631.0,71.7518,71.8314,71.6921,71.7617,26631.0
2025-01-02 14:55:00,72.14,72.14,71.84,71.84,33040.0,71.7518,71.7518,71.4534,71.4534,33040.0
2025-01-02 15:00:00,71.84,72.22,71.84,72.21,31012.0,71.4534,71.8314,71.4534,71.8214,31012.0
2025-01-02 15:05:00,72.2,72.21,72.07,72.12,26386.0,71.8115,71.8214,71.6822,71.7319,26386.0
2025-01-02 15:10:00,72.14,72.4,72.12,72.34,30851.0,71.7518,72.0104,71.7319,71.9507,30851.0
2025-01-02 15:15:00,72.33,72.38,72.22,72.35,66828.0,71.9408,71.9905,71.8314,71.9607,66828.0
2025-01-02 15:20:00,72.37,72.45,72.31,72.42,30665.0,71.9806,72.0601,71.9209,72.0303,30665.0
2025-01-02 15:25:00,72.42,72.52,72.42,72.5,31227.0,72.0303,72.1298,72.0303,72.1099,31227.0
2025-01-02 15:30:00,72.51,72.62,72.44,72.44,56194.0,72.1198,72.2292,72.0502,72.0502,56194.0
2025-01-02 15:35:00,72.45,72.46,72.29,72.34,38231.0,72.0601,72.0701,71.901,71.9507,38231.0
2025-01-02 15:40:00,72.34,72.41,72.3,72.31,59829.0,71.9507,72.0203,71.9109,71.9209,59829.0
2025-01-02 15:45:00,72.31,72.46,72.24,72.45,66770.0,71.9209,72.0701,71.8513,72.0601,66770.0
2025-01-02 15:50:00,72.46,72.66,72.41,72.46,153084.0,72.0701,72.269,72.0203,72.0701,153084.0
2025-01-02 15:55:00,72.46,72.56,72.36,72.43,365689.0,72.0701,72.1695,71.9706,72.0402,365689.0
2025-01-03 09:30:00,73.19,73.51,72.97,73.45,112253.0,72.7962,73.1144,72.5773,73.0548,112253.0
2025-01-03 09:35:00,73.46,73.74,73.29,73.73,41315.0,73.0647,73.3432,72.8956,73.3332,41315.0
2025-01-03 09:40:00,73.74,73.82,73.65,73.79,31158.0,73.3432,73.4228,73.2537,73.3929,31158.0
2025-01-03 09:45:00,73.77,73.85,73.57,73.81,116881.0,73.373,73.4526,73.1741,73.4128,116881.0
2025-01-03 09:50:00,73.81,74.07,73.81,73.99,124956.0,73.4128,73.6714,73.4128,73.5918,124956.0
2025-01-03 09:55:00,73.98,74.24,73.97,74.19,63207.0,73.5819,73.8405,73.572,73.7908,63207.0
2025-01-03 10:00:00,74.19,74.29,73.98,74.26,80119.0,73.7908,73.8902,73.5819,73.8604,80119.0
2025-01-03 10:05:00,74.25,74.31,74.1,74.2,44493.0,73.8504,73.9101,73.7013,73.8007,44493.0
2025-01-03 10:10:00,74.21,74.29,73.93,73.93,60375.0,73.8107,73.8902,73.5322,73.5322,60375.0
2025-01-03 10:15:00,73.92,74.01,73.72,73.74,93986.0,73.5222,73.6117,73.3233,73.3432,93986.0
2025-01-03 10:20:00,73.77,73.79,73.55,73.76,52900.0,73.373,73.3929,73.1542,73.3631,52900.0
2025-01-03 10:25:00,73.77,73.83,73.66,73.74,32684.0,73.373,73.4327,73.2636,73.3432,32684.0
2025-01-03 10:30:00,73.74,73.94,73.62,73.94,51656.0,73.3432,73.5421,73.2238,73.5421,51656.0
2025-01-03 10:35:00,73.93,74.12,73.88,73.99,72004.0,73.5322,73.7211,73.4824,73.5918,72004.0
2025-01-03 10:40:00,74.03,74.19,74.0,74.06,27331.0,73.6316,73.7908,73.6018,73.6615,27331.0
2025-01-03 10:45:00,74.06,74.17,73.96,73.98,22343.0,73.6615,73.7709,73.562,73.5819,22343.0
2025-01-03 10:50:00,73.95,73.97,73.83,73.89,24119.0,73.5521,73.572,73.4327,73.4924,24119.0
2025-01-03 10:55:00,73.9,74.01,73.85,74.01,29978.0,73.5023,73.6117,73.4526,73.6117,29978.0
2025-01-03 11:00:00,74.03,74.19,73.95,74.19,34660.0,73.6316,73.7908,73.5521,73.7908,34660.0
2025-01-03 11:05:00,74.16,74.19,73.97,73.97,26864.0,73.7609,73.7908,73.572,73.572,26864.0
2025-01-03 11:10:00,74.0,74.09,73.9,74.07,20054.0,73.6018,73.6913,73.5023,73.6714,20054.0
2025-01-03 11:15:00,74.05,74.07,73.88,73.97,37031.0,73.6515,73.6714,73.4824,73.572,37031.0
2025-01-03 11:20:00,73.97,74.03,73.86,73.95,12186.0,73.572,73.6316,73.4625,73.5521,12186.0
2025-01-03 11:25:00,73.95,74.06,73.95,74.03,28533.0,73.5521,73.6615,73.5521,73.6316,28533.0
2025-01-03 11:30:00,74.01,74.13,73.98,74.12,29449.0,73.6117,73.7311,73.5819,73.7211,29449.0
2025-01-03 11:35:00,74.12,74.17,74.04,74.08,50301.0,73.7211,73.7709,73.6416,73.6814,50301.0
2025-01-03 11:40:00,74.08,74.3,74.07,74.24,51947.0,73.6814,73.9002,73.6714,73.8405,51947.0
2025-01-03 11:45:00,74.24,74.4,74.23,74.39,24527.0,73.8405,73.9996,73.8306,73.9897,24527.0
2025-01-03 11:50:00,74.37,74.6,74.36,74.56,35890.0,73.9698,74.1986,73.9599,74.1588,35890.0
2025-01-03 11:55:00,74.57,74.58,74.45,74.45,19540.0,74.1687,74.1787,74.0494,74.0494,19540.0
2025-01-03 12:00:00,74.47,74.59,74.45,74.59,25868.0,74.0693,74.1886,74.0494,74.1886,25868.0
2025-01-03 12:05:00,74.59,74.59,74.49,74.53,16744.0,74.1886,74.1886,74.0892,74.1289,16744.0
2025-01-03 12:10:00,74.52,74.58,74.39,74.39,29252.0,74.119,74.1787,73.9897,73.9897,29252.0
2025-01-03 12:15:00,74.39,74.48,74.36,74.42,22093.0,73.9897,74.0792,73.9599,74.0195,22093.0
2025-01-03 12:20:00,74.44,74.47,74.32,74.41,19996.0,74.0394,74.0693,73.9201,74.0096,19996.0
2025-01-03 12:25:00,74.42,74.47,74.27,74.28,20691.0,74.0195,74.0693,73.8703,73.8803,20691.0
2025-01-03 12:30:00,74.29,74.34,74.26,74.29,19433.0,73.8902,73.94,73.8604,73.8902,19433.0
2025-01-03 12:35:00,74.29,74.32,74.17,74.2,32171.0,73.8902,73.9201,73.7709,73.8007,32171.0
2025-01-03 12:40:00,74.19,74.34,74.18,74.28,17458.0,73.7908,73.94,73.7808,73.8803,17458.0
2025-01-03 12:45:00,74.28,74.28,74.17,74.27,21934.0,73.8803,73.8803,73.7709,73.8703,21934.0
2025-01-03 12:50:00,74.28,74.33,74.23,74.3,23574.0,73.8803,73.93,73.8306,73.9002,23574.0
2025-01-03 12:55:00,74.29,74.32,74.27,74.3,15347.0,73.8902,73.9201,73.8703,73.9002,15347.0
2025-01-03 13:00:00,74.31,74.33,74.2,74.3,29265.0,73.9101,73.93,73.8007,73.9002,29265.0
2025-01-03 13:05:00,74.3,74.45,74.28,74.41,19674.0,73.9002,74.0494,73.8803,74.0096,19674.0
2025-01-03 13:10:00,74.42,74.48,74.41,74.46,28565.0,74.0195,74.0792,74.0096,74.0593,28565.0
2025-01-03 13:15:00,74.47,74.59,74.43,74.55,29333.0,74.0693,74.1886,74.0295,74.1488,29333.0
2025-01-03 13:20:00,74.55,74.63,74.54,74.61,26416.0,74.1488,74.2284,74.1389,74.2085,26416.0
2025-01-03 13:25:00,74.62,74.74,74.61,74.73,53662.0,74.2185,74.3378,74.2085,74.3279,53662.0
2025-01-03 13:30:00,74.72,74.79,74.68,74.77,32268.0,74.3179,74.3875,74.2781,74.3676,32268.0
2025-01-03 13:35:00,74.76,74.88,74.76,74.86,47227.0,74.3577,74.4771,74.3577,74.4572,47227.0
2025-01-03 13:40:00,74.86,74.94,74.85,74.92,78865.0,74.4572,74.5367,74.4472,74.5168,78865.0
2025-01-03 13:45:00,74.92,74.96,74.86,74.86,35181.0,74.5168,74.5566,74.4572,74.4572,35181.0
2025-01-03 13:50:00,74.86,74.91,74.8,74.89,45064.0,74.4572,74.5069,74.3975,74.487,45064.0
2025-01-03 13:55:00,74.88,74.96,74.8,74.9,67952.0,74.4771,74.5566,74.3975,74.4969,67952.0
2025-01-03 14:00:00,74.88,74.92,74.84,74.9,64791.0,74.4771,74.5168,74.4373,74.4969,64791.0
2025-01-03 14:05:00,74.9,74.95,74.83,74.86,51762.0,74.4969,74.5467,74.4273,74.4572,51762.0
2025-01-03 14:10:00,74.86,74.9,74.8,74.81,46833.0,74.4572,74.4969,74.3975,74.4074,46833.0
2025-01-03 14:15:00,74.82,74.9,74.75,74.88,45578.0,74.4174,74.4969,74.3478,74.4771,45578.0
2025-01-03 14:20:00,74.88,74.9,74.82,74.84,23848.0,74.4771,74.4969,74.4174,74.4373,23848.0
2025-01-03 14:25:00,74.84,74.84,74.74,74.75,39910.0,74.4373,74.4373,74.3378,74.3478,39910.0
2025-01-03 14:30:00,74.72,74.83,74.69,74.83,37174.0,74.3179,74.4273,74.2881,74.4273,37174.0
2025-01-03 14:35:00,74.83,75.14,74.83,75.08,138565.0,74.4273,74.7357,74.4273,74.676,138565.0
2025-01-03 14:40:00,75.09,75.17,75.05,75.09,75068.0,74.6859,74.7655,74.6461,74.6859,75068.0
2025-01-03 14:45:00,75.1,75.23,75.08,75.17,64885.0,74.6959,74.8252,74.676,74.7655,64885.0
2025-01-03 14:50:00,75.17,75.22,75.11,75.16,77013.0,74.7655,74.8152,74.7058,74.7555,77013.0
2025-01-03 14:55:00,75.18,75.22,75.14,75.18,55208.0,74.7754,74.8152,74.7357,74.7754,55208.0
2025-01-03 15:00:00,75.17,75.17,75.03,75.08,39781.0,74.7655,74.7655,74.6262,74.676,39781.0
2025-01-03 15:05:00,75.07,75.08,74.95,74.97,47534.0,74.666,74.676,74.5467,74.5666,47534.0
2025-01-03 15:10:00,74.96,75.04,74.95,75.03,38083.0,74.5566,74.6362,74.5467,74.6262,38083.0
2025-01-03 15:15:00,75.03,75.09,74.84,74.89,85949.0,74.6262,74.6859,74.4373,74.487,85949.0
2025-01-03 15:20:00,74.89,75.0,74.88,74.92,49708.0,74.487,74.5964,74.4771,74.5168,49708.0
2025-01-03 15:25:00,74.92,75.16,74.92,75.16,61831.0,74.5168,74.7555,74.5168,74.7555,61831.0
2025-01-03 15:30:00,75.16,75.21,75.08,75.15,143176.0,74.7555,74.8053,74.676,74.7456,143176.0
2025-01-03 15:35:00,75.15,75.28,75.14,75.25,43368.0,74.7456,74.8749,74.7357,74.8451,43368.0
2025-01-03 15:40:00,75.25,75.25,75.11,75.15,62057.0,74.8451,74.8451,74.7058,74.7456,62057.0
2025-01-03 15:45:00,75.15,75.19,75.1,75.16,94143.0,74.7456,74.7854,74.6959,74.7555,94143.0
2025-01-03 15:50:00,75.16,75.23,74.92,75.12,318319.0,74.7555,74.8252,74.5168,74.7158,318319.0
2025-01-03 15:55:00,75.12,75.19,75.06,75.15,608095.0,74.7158,74.7854,74.6561,74.7456,608095.0
2025-01-06 09:30:00,77.31,78.61,77.0,78.55,452231.0,76.894,78.187,76.5856,78.1273,452231.0
2025-01-06 09:35:00,78.53,79.14,78.33,79.09,221465.0,78.1074,78.7141,77.9085,78.6644,221465.0
2025-01-06 09:40:00,79.09,79.33,78.99,79.03,253192.0,78.6644,78.9031,78.5649,78.6047,253192.0
2025-01-06 09:45:00,79.11,79.4,78.97,79.36,210837.0,78.6843,78.9727,78.545,78.9329,210837.0
2025-01-06 09:50:00,79.39,79.7,79.29,79.5,347684.0,78.9628,79.2711,78.8633,79.0722,347684.0
2025-01-06 09:55:00,79.5,79.82,79.32,79.81,134264.0,79.0722,79.3905,78.8932,79.3805,134264.0
2025-01-06 10:00:00,79.84,80.15,79.68,79.76,236847.0,79.4104,79.7187,79.2512,79.3308,236847.0
2025-01-06 10:05:00,79.79,79.86,79.34,79.7,186733.0,79.3606,79.4303,78.9131,79.2711,186733.0
2025-01-06 10:10:00,79.71,79.87,79.55,79.75,210766.0,79.2811,79.4402,79.1219,79.3209,210766.0
2025-01-06 10:15:00,79.75,79.87,79.51,79.85,209621.0,79.3209,79.4402,79.0821,79.4203,209621.0
2025-01-06 10:20:00,79.86,79.87,79.34,79.61,136066.0,79.4303,79.4402,78.9131,79.1816,136066.0
2025-01-06 10:25:00,79.6,79.84,79.45,79.83,101693.0,79.1717,79.4104,79.0225,79.4004,101693.0
2025-01-06 10:30:00,79.84,79.84,79.61,79.64,83610.0,79.4104,79.4104,79.1816,79.2114,83610.0
2025-01-06 10:35:00,79.63,79.64,79.17,79.28,68255.0,79.2015,79.2114,78.744,78.8534,68255.0
2025-01-06 10:40:00,79.29,79.41,79.04,79.13,92732.0,78.8633,78.9827,78.6147,78.7042,92732.0
2025-01-06 10:45:00,79.12,79.34,79.12,79.15,72686.0,78.6942,78.9131,78.6942,78.7241,72686.0
2025-01-06 10:50:00,79.17,79.25,78.92,79.0,76716.0,78.744,78.8235,78.4953,78.5749,76716.0
2025-01-06 10:55:00,78.99,79.09,78.82,78.84,69061.0,78.5649,78.6644,78.3959,78.4157,69061.0
2025-01-06 11:00:00,78.85,79.09,78.78,79.08,73967.0,78.4257,78.6644,78.3561,78.6545,73967.0
2025-01-06 11:05:00,79.08,79.13,79.0,79.08,33220.0,78.6545,78.7042,78.5749,78.6545,33220.0
2025-01-06 11:10:00,79.09,79.27,79.08,79.25,61006.0,78.6644,78.8434,78.6545,78.8235,61006.0
2025-01-06 11:15:00,79.25,79.37,79.18,79.24,59831.0,78.8235,78.9429,78.7539,78.8136,59831.0
2025-01-06 11:20:00,79.24,79.27,79.0,79.06,69475.0,78.8136,78.8434,78.5749,78.6346,69475.0
2025-01-06 11:25:00,79.06,79.12,78.98,79.06,48954.0,78.6346,78.6942,78.555,78.6346,48954.0
2025-01-06 11:30:00,79.05,79.14,78.92,78.96,75849.0,78.6246,78.7141,78.4953,78.5351,75849.0
2025-01-06 11:35:00,78.95,79.03,78.94,78.96,41113.0,78.5252,78.6047,78.5152,78.5351,41113.0
2025-01-06 11:40:00,78.94,79.01,78.86,78.92,55055.0,78.5152,78.5848,78.4356,78.4953,55055.0
2025-01-06 11:45:00,78.92,79.06,78.9,78.94,39224.0,78.4953,78.6346,78.4754,78.5152,39224.0
2025-01-06 11:50:00,78.94,78.94,78.81,78.92,49703.0,78.5152,78.5152,78.3859,78.4953,49703.0
2025-01-06 11:55:00,78.92,79.12,78.89,78.99,49869.0,78.4953,78.6942,78.4655,78.5649,49869.0
2025-01-06 12:00:00,78.98,79.04,78.88,79.02,42512.0,78.555,78.6147,78.4555,78.5948,42512.0
2025-01-06 12:05:00,79.03,79.06,78.93,79.02,44659.0,78.6047,78.6346,78.5053,78.5948,44659.0
2025-01-06 12:10:00,79.0,79.1,78.98,79.06,51680.0,78.5749,78.6743,78.555,78.6346,51680.0
2025-01-06 12:15:00,79.06,79.23,79.06,79.23,32400.0,78.6346,78.8036,78.6346,78.8036,32400.0
2025-01-06 12:20:00,79.22,79.24,79.01,79.06,44197.0,78.7937,78.8136,78.5848,78.6346,44197.0
2025-01-06 12:25:00,79.06,79.29,79.06,79.22,49271.0,78.6346,78.8633,78.6346,78.7937,49271.0
2025-01-06 12:30:00,79.21,79.21,79.03,79.12,86395.0,78.7838,78.7838,78.6047,78.6942,86395.0
2025-01-06 12:35:00,79.11,79.24,78.98,79.01,68250.0,78.6843,78.8136,78.555,78.5848,68250.0
2025-01-06 12:40:00,79.01,79.03,78.71,78.73,30691.0,78.5848,78.6047,78.2864,78.3063,30691.0
2025-01-06 12:45:00,78.73,78.81,78.65,78.8,42022.0,78.3063,78.3859,78.2268,78.376,42022.0
2025-01-06 12:50:00,78.81,78.96,78.71,78.94,36607.0,78.3859,78.5351,78.2864,78.5152,36607.0
2025-01-06 12:55:00,78.94,79.06,78.9,79.01,40412.0,78.5152,78.6346,78.4754,78.5848,40412.0
2025-01-06 13:00:00,79.01,79.02,78.72,78.83,36226.0,78.5848,78.5948,78.2964,78.4058,36226.0
2025-01-06 13:05:00,78.84,78.97,78.78,78.95,35691.0,78.4157,78.545,78.3561,78.5252,35691.0
2025-01-06 13:10:00,78.95,79.07,78.93,79.05,57695.0,78.5252,78.6445,78.5053,78.6246,57695.0
2025-01-06 13:15:00,79.05,79.05,78.81,78.88,31651.0,78.6246,78.6246,78.3859,78.4555,31651.0
2025-01-06 13:20:00,78.87,78.99,78.84,78.84,28409.0,78.4456,78.5649,78.4157,78.4157,28409.0
2025-01-06 13:25:00,78.82,79.02,78.82,79.01,29722.0,78.3959,78.5948,78.3959,78.5848,29722.0
2025-01-06 13:30:00,79.0,79.02,78.71,78.73,37345.0,78.5749,78.5948,78.2864,78.3063,37345.0
2025-01-06 13:35:00,78.75,78.86,78.73,78.76,26338.0,78.3262,78.4356,78.3063,78.3362,26338.0
2025-01-06 13:40:00,78.75,78.78,78.69,78.7,25255.0,78.3262,78.3561,78.2666,78.2765,25255.0
2025-01-06 13:45:00,78.7,78.72,78.48,78.5,40160.0,78.2765,78.2964,78.0577,78.0776,40160.0
2025-01-06 13:50:00,78.5,78.52,78.46,78.49,29976.0,78.0776,78.0975,78.0378,78.0676,29976.0
2025-01-06 13:55:00,78.5,78.5,78.29,78.3,34685.0,78.0776,78.0776,77.8687,77.8787,34685.0
2025-01-06 14:00:00,78.31,78.35,78.13,78.2,68159.0,77.8886,77.9284,77.7096,77.7792,68159.0
2025-01-06 14:05:00,78.2,78.51,78.2,78.41,57363.0,77.7792,78.0875,77.7792,77.9881,57363.0
2025-01-06 14:10:00,78.41,78.43,78.21,78.21,69453.0,77.9881,78.008,77.7891,77.7891,69453.0
2025-01-06 14:15:00,78.21,78.24,78.12,78.19,30374.0,77.7891,77.819,77.6996,77.7692,30374.0
2025-01-06 14:20:00,78.2,78.24,78.09,78.16,27872.0,77.7792,77.819,77.6698,77.7394,27872.0
2025-01-06 14:25:00,78.16,78.2,78.12,78.14,25883.0,77.7394,77.7792,77.6996,77.7195,25883.0
2025-01-06 14:30:00,78.15,78.15,78.04,78.09,39662.0,77.7295,77.7295,77.6201,77.6698,39662.0
2025-01-06 14:35:00,78.1,78.22,78.02,78.16,50176.0,77.6797,77.7991,77.6002,77.7394,50176.0
2025-01-06 14:40:00,78.15,78.23,78.1,78.17,38846.0,77.7295,77.809,77.6797,77.7494,38846.0
2025-01-06 14:45:00,78.17,78.24,78.1,78.13,42306.0,77.7494,77.819,77.6797,77.7096,42306.0
2025-01-06 14:50:00,78.12,78.15,78.0,78.03,43212.0,77.6996,77.7295,77.5803,77.6101,43212.0
2025-01-06 14:55:00,78.04,78.06,77.81,77.81,61481.0,77.6201,77.6399,77.3913,77.3913,61481.0
2025-01-06 15:00:00,77.82,78.02,77.76,77.95,79297.0,77.4012,77.6002,77.3416,77.5305,79297.0
2025-01-06 15:05:00,77.96,77.98,77.84,77.94,72206.0,77.5405,77.5604,77.4211,77.5206,72206.0
2025-01-06 15:10:00,77.94,77.94,77.8,77.88,54194.0,77.5206,77.5206,77.3813,77.4609,54194.0
2025-01-06 15:15:00,77.87,77.92,77.78,77.92,60031.0,77.451,77.5007,77.3615,77.5007,60031.0
2025-01-06 15:20:00,77.91,78.19,77.88,78.15,61923.0,77.4908,77.7692,77.4609,77.7295,61923.0
2025-01-06 15:25:00,78.15,78.21,78.1,78.19,72929.0,77.7295,77.7891,77.6797,77.7692,72929.0
2025-01-06 15:30:00,78.19,78.28,78.14,78.22,66830.0,77.7692,77.8588,77.7195,77.7991,66830.0
2025-01-06 15:35:00,78.21,78.27,78.13,78.13,59080.0,77.7891,77.8488,77.7096,77.7096,59080.0
2025-01-06 15:40:00,78.14,78.27,78.04,78.23,104590.0,77.7195,77.8488,77.6201,77.809,104590.0
2025-01-06 15:45:00,78.23,78.31,78.05,78.09,107318.0,77.809,77.8886,77.63,77.6698,107318.0
2025-01-06 15:50:00,78.08,78.26,77.95,78.18,210080.0,77.6598,77.8389,77.5305,77.7593,210080.0
2025-01-06 15:55:00,78.17,78.19,77.86,77.98,420311.0,77.7494,77.7692,77.441,77.5604,420311.0
2025-01-07 09:30:00,78.88,79.49,78.77,79.16,436123.0,78.4555,79.0622,78.3461,78.734,436123.0
2025-01-07 09:35:00,79.14,79.4,78.83,79.16,158134.0,78.7141,78.9727,78.4058,78.734,158134.0
2025-01-07 09:40:00,79.15,79.4,78.86,79.14,196179.0,78.7241,78.9727,78.4356,78.7141,196179.0
2025-01-07 09:45:00,79.14,79.84,79.14,79.82,191901.0,78.7141,79.4104,78.7141,79.3905,191901.0
2025-01-07 09:50:00,79.8,80.14,79.49,79.49,170302.0,79.3706,79.7088,79.0622,79.0622,170302.0
2025-01-07 09:55:00,79.49,79.58,79.15,79.2,111178.0,79.0622,79.1518,78.7241,78.7738,111178.0
2025-01-07 10:00:00,79.18,79.19,78.35,78.38,197420.0,78.7539,78.7639,77.9284,77.9582,197420.0
2025-01-07 10:05:00,78.39,78.53,78.1,78.18,123562.0,77.9682,78.1074,77.6797,77.7593,123562.0
2025-01-07 10:10:00,78.17,78.38,78.04,78.21,76353.0,77.7494,77.9582,77.6201,77.7891,76353.0
2025-01-07 10:15:00,78.15,78.27,77.83,78.24,122820.0,77.7295,77.8488,77.4112,77.819,122820.0
2025-01-07 10:20:00,78.22,78.79,78.22,78.76,45728.0,77.7991,78.366,77.7991,78.3362,45728.0
2025-01-07 10:25:00,78.76,78.98,78.7,78.71,44563.0,78.3362,78.555,78.2765,78.2864,44563.0
2025-01-07 10:30:00,78.72,78.78,78.44,78.5,55463.0,78.2964,78.3561,78.0179,78.0776,55463.0
2025-01-07 10:35:00,78.49,78.59,78.0,78.12,59870.0,78.0676,78.1671,77.5803,77.6996,59870.0
2025-01-07 10:40:00,78.12,78.25,77.92,78.22,52492.0,77.6996,77.8289,77.5007,77.7991,52492.0
2025-01-07 10:45:00,78.23,78.24,77.8,78.17,59625.0,77.809,77.819,77.3813,77.7494,59625.0
2025-01-07 10:50:00,78.2,78.69,78.12,78.59,91524.0,77.7792,78.2666,77.6996,78.1671,91524.0
2025-01-07 10:55:00,78.63,78.99,78.61,78.97,77690.0,78.2069,78.5649,78.187,78.545,77690.0
2025-01-07 11:00:00,78.99,79.17,78.88,79.12,79134.0,78.5649,78.744,78.4555,78.6942,79134.0
2025-01-07 11:05:00,79.12,79.2,78.97,79.07,78263.0,78.6942,78.7738,78.545,78.6445,78263.0
2025-01-07 11:10:00,79.1,79.19,78.9,79.09,52142.0,78.6743,78.7639,78.4754,78.6644,52142.0
2025-01-07 11:15:00,79.08,79.24,79.01,79.22,72718.0,78.6545,78.8136,78.5848,78.7937,72718.0
2025-01-07 11:20:00,79.23,79.38,79.08,79.38,42190.0,78.8036,78.9528,78.6545,78.9528,42190.0
2025-01-07 11:25:00,79.39,79.42,79.19,79.31,38194.0,78.9628,78.9926,78.7639,78.8832,38194.0
2025-01-07 11:30:00,79.28,79.3,78.94,78.94,34722.0,78.8534,78.8733,78.5152,78.5152,34722.0
2025-01-07 11:35:00,78.89,79.09,78.73,79.06,21340.0,78.4655,78.6644,78.3063,78.6346,21340.0
2025-01-07 11:40:00,79.05,79.05,78.82,78.89,23573.0,78.6246,78.6246,78.3959,78.4655,23573.0
2025-01-07 11:45:00,78.89,79.06,78.82,78.95,125093.0,78.4655,78.6346,78.3959,78.5252,125093.0
2025-01-07 11:50:00,78.92,78.92,78.63,78.69,31448.0,78.4953,78.4953,78.2069,78.2666,31448.0
2025-01-07 11:55:00,78.69,78.73,78.49,78.59,87725.0,78.2666,78.3063,78.0676,78.1671,87725.0
2025-01-07 12:00:00,78.58,78.75,78.57,78.67,28324.0,78.1571,78.3262,78.1472,78.2467,28324.0
2025-01-07 12:05:00,78.67,78.71,78.44,78.57,24464.0,78.2467,78.2864,78.0179,78.1472,24464.0
2025-01-07 12:10:00,78.55,78.62,78.45,78.61,25793.0,78.1273,78.1969,78.0278,78.187,25793.0
2025-01-07 12:15:00,78.57,78.63,78.49,78.52,28713.0,78.1472,78.2069,78.0676,78.0975,28713.0
2025-01-07 12:20:00,78.52,78.54,78.45,78.47,26115.0,78.0975,78.1174,78.0278,78.0477,26115.0
2025-01-07 12:25:00,78.48,78.49,78.32,78.45,56647.0,78.0577,78.0676,77.8985,78.0278,56647.0
2025-01-07 12:30:00,78.44,78.53,78.34,78.42,43335.0,78.0179,78.1074,77.9184,77.998,43335.0
2025-01-07 12:35:00,78.41,78.53,78.36,78.4,26207.0,77.9881,78.1074,77.9383,77.9781,26207.0
2025-01-07 12:40:00,78.4,78.44,78.29,78.31,24196.0,77.9781,78.0179,77.8687,77.8886,24196.0
2025-01-07 12:45:00,78.31,78.33,78.22,78.26,19818.0,77.8886,77.9085,77.7991,77.8389,19818.0
2025-01-07 12:50:00,78.27,78.28,78.12,78.21,19321.0,77.8488,77.8588,77.6996,77.7891,19321.0
2025-01-07 12:55:00,78.2,78.4,78.2,78.4,27167.0,77.7792,77.9781,77.7792,77.9781,27167.0
2025-01-07 13:00:00,78.35,78.41,78.31,78.33,20305.0,77.9284,77.9881,77.8886,77.9085,20305.0
2025-01-07 13:05:00,78.33,78.59,78.33,78.52,31635.0,77.9085,78.1671,77.9085,78.0975,31635.0
2025-01-07 13:10:00,78.52,78.52,78.39,78.51,22583.0,78.0975,78.0975,77.9682,78.0875,22583.0
2025-01-07 13:15:00,78.51,78.53,78.42,78.53,21773.0,78.0875,78.1074,77.998,78.1074,21773.0
2025-01-07 13:20:00,78.53,78.65,78.5,78.64,30085.0,78.1074,78.2268,78.0776,78.2168,30085.0
2025-01-07 13:25:00,78.64,78.74,78.63,78.66,17136.0,78.2168,78.3163,78.2069,78.2367,17136.0
2025-01-07 13:30:00,78.67,78.67,78.46,78.48,21688.0,78.2467,78.2467,78.0378,78.0577,21688.0
2025-01-07 13:35:00,78.5,78.54,78.38,78.44,27182.0,78.0776,78.1174,77.9582,78.0179,27182.0
2025-01-07 13:40:00,78.43,78.44,78.27,78.31,29259.0,78.008,78.0179,77.8488,77.8886,29259.0
2025-01-07 13:45:00,78.32,78.34,78.24,78.24,15670.0,77.8985,77.9184,77.819,77.819,15670.0
2025-01-07 13:50:00,78.22,78.28,78.19,78.25,18411.0,77.7991,77.8588,77.7692,77.8289,18411.0
2025-01-07 13:55:00,78.24,78.3,78.17,78.24,26799.0,77.819,77.8787,77.7494,77.819,26799.0
2025-01-07 14:00:00,78.24,78.36,78.13,78.13,33969.0,77.819,77.9383,77.7096,77.7096,33969.0
2025-01-07 14:05:00,78.15,78.38,78.12,78.32,23287.0,77.7295,77.9582,77.6996,77.8985,23287.0
2025-01-07 14:10:00,78.29,78.49,78.29,78.4,28656.0,77.8687,78.0676,77.8687,77.9781,28656.0
2025-01-07 14:15:00,78.39,78.39,78.21,78.27,26581.0,77.9682,77.9682,77.7891,77.8488,26581.0
2025-01-07 14:20:00,78.26,78.34,78.2,78.34,22542.0,77.8389,77.9184,77.7792,77.9184,22542.0
2025-01-07 14:25:00,78.34,78.41,78.32,78.39,25036.0,77.9184,77.9881,77.8985,77.9682,25036.0
2025-01-07 14:30:00,78.37,78.39,78.3,78.31,28676.0,77.9483,77.9682,77.8787,77.8886,28676.0
2025-01-07 14:35:00,78.31,78.34,78.14,78.15,33337.0,77.8886,77.9184,77.7195,77.7295,33337.0
2025-01-07 14:40:00,78.16,78.31,78.14,78.28,25809.0,77.7394,77.8886,77.7195,77.8588,25809.0
2025-01-07 14:45:00,78.28,78.35,78.11,78.11,25617.0,77.8588,77.9284,77.6897,77.6897,25617.0
2025-01-07 14:50:00,78.12,78.27,78.12,78.17,23979.0,77.6996,77.8488,77.6996,77.7494,23979.0
2025-01-07 14:55:00,78.17,78.19,78.04,78.06,19644.0,77.7494,77.7692,77.6201,77.6399,19644.0
2025-01-07 15:00:00,78.07,78.08,77.85,77.9,25836.0,77.6499,77.6598,77.4311,77.4808,25836.0
2025-01-07 15:05:00,77.9,77.99,77.72,77.76,22261.0,77.4808,77.5703,77.3018,77.3416,22261.0
2025-01-07 15:10:00,77.73,77.74,77.63,77.7,30934.0,77.3117,77.3217,77.2123,77.2819,30934.0
2025-01-07 15:15:00,77.72,77.73,77.54,77.59,41142.0,77.3018,77.3117,77.1227,77.1725,41142.0
2025-01-07 15:20:00,77.57,77.57,77.35,77.37,45229.0,77.1526,77.1526,76.9338,76.9537,45229.0
2025-01-07 15:25:00,77.39,77.44,77.22,77.23,40676.0,76.9735,77.0233,76.8045,76.8144,40676.0
2025-01-07 15:30:00,77.25,77.31,76.95,76.96,57499.0,76.8343,76.894,76.5359,76.5459,57499.0
2025-01-07 15:35:00,76.96,77.15,76.89,77.15,48148.0,76.5459,76.7348,76.4762,76.7348,48148.0
2025-01-07 15:40:00,77.13,77.35,77.11,77.14,66833.0,76.7149,76.9338,76.6951,76.7249,66833.0
2025-01-07 15:45:00,77.14,77.39,77.13,77.36,60832.0,76.7249,76.9735,76.7149,76.9437,60832.0
2025-01-07 15:50:00,77.34,77.8,77.34,77.57,160436.0,76.9238,77.3813,76.9238,77.1526,160436.0
2025-01-07 15:55:00,77.55,77.66,77.46,77.49,436223.0,77.1327,77.2421,77.0432,77.073,436223.0
2025-01-08 09:30:00,77.42,77.75,76.93,77.09,204827.0,77.0034,77.3316,76.516,76.6752,204827.0
2025-01-08 09:35:00,77.11,77.41,76.55,76.62,104400.0,76.6951,76.9934,76.1381,76.2077,104400.0
2025-01-08 09:40:00,76.62,76.75,76.46,76.73,80116.0,76.2077,76.337,76.0486,76.3171,80116.0
2025-01-08 09:45:00,76.69,77.09,76.5,77.09,85485.0,76.2773,76.6752,76.0883,76.6752,85485.0
2025-01-08 09:50:00,77.06,77.38,76.76,76.92,60038.0,76.6453,76.9636,76.3469,76.5061,60038.0
2025-01-08 09:55:00,76.92,77.17,76.87,77.13,44937.0,76.5061,76.7547,76.4563,76.7149,44937.0
2025-01-08 10:00:00,77.12,77.44,76.95,77.18,73402.0,76.705,77.0233,76.5359,76.7647,73402.0
2025-01-08 10:05:00,77.18,77.2,76.66,76.71,84289.0,76.7647,76.7846,76.2475,76.2972,84289.0
2025-01-08 10:10:00,76.71,76.79,76.33,76.34,60153.0,76.2972,76.3768,75.9193,75.9292,60153.0
2025-01-08 10:15:00,76.36,76.62,76.28,76.62,68222.0,75.9491,76.2077,75.8695,76.2077,68222.0
2025-01-08 10:20:00,76.63,76.91,76.48,76.91,58927.0,76.2176,76.4961,76.0684,76.4961,58927.0
2025-01-08 10:25:00,76.92,77.03,76.69,76.76,34602.0,76.5061,76.6155,76.2773,76.3469,34602.0
2025-01-08 10:30:00,76.75,77.0,76.72,76.98,31893.0,76.337,76.5856,76.3072,76.5658,31893.0
2025-01-08 10:35:00,77.0,77.4,77.0,77.2,39939.0,76.5856,76.9835,76.5856,76.7846,39939.0
2025-01-08 10:40:00,77.15,77.28,77.03,77.25,36250.0,76.7348,76.8641,76.6155,76.8343,36250.0
2025-01-08 10:45:00,77.23,77.33,77.06,77.22,28864.0,76.8144,76.9139,76.6453,76.8045,28864.0
2025-01-08 10:50:00,77.21,77.53,77.21,77.47,36054.0,76.7945,77.1128,76.7945,77.0531,36054.0
2025-01-08 10:55:00,77.48,77.53,77.38,77.39,31634.0,77.0631,77.1128,76.9636,76.9735,31634.0
2025-01-08 11:00:00,77.38,77.45,77.18,77.2,35485.0,76.9636,77.0332,76.7647,76.7846,35485.0
2025-01-08 11:05:00,77.17,77.18,76.89,77.02,43827.0,76.7547,76.7647,76.4762,76.6055,43827.0
2025-01-08 11:10:00,77.03,77.25,77.02,77.17,41874.0,76.6155,76.8343,76.6055,76.7547,41874.0
2025-01-08 11:15:00,77.16,77.18,77.07,77.12,30239.0,76.7448,76.7647,76.6553,76.705,30239.0
2025-01-08 11:20:00,77.14,77.33,77.09,77.23,36481.0,76.7249,76.9139,76.6752,76.8144,36481.0
2025-01-08 11:25:00,77.25,77.25,77.11,77.14,37369.0,76.8343,76.8343,76.6951,76.7249,37369.0
2025-01-08 11:30:00,77.16,77.34,77.15,77.24,36534.0,76.7448,76.9238,76.7348,76.8244,36534.0
2025-01-08 11:35:00,77.21,77.45,77.2,77.44,32016.0,76.7945,77.0332,76.7846,77.0233,32016.0
2025-01-08 11:40:00,77.45,77.46,77.28,77.39,59678.0,77.0332,77.0432,76.8641,76.9735,59678.0
2025-01-08 11:45:00,77.4,77.62,77.37,77.53,33072.0,76.9835,77.2023,76.9537,77.1128,33072.0
2025-01-08 11:50:00,77.53,77.54,77.35,77.35,24072.0,77.1128,77.1227,76.9338,76.9338,24072.0
2025-01-08 11:55:00,77.34,77.48,77.28,77.41,25696.0,76.9238,77.0631,76.8641,76.9934,25696.0
2025-01-08 12:00:00,77.41,77.41,77.16,77.17,54511.0,76.9934,76.9934,76.7448,76.7547,54511.0
2025-01-08 12:05:00,77.17,77.17,76.92,77.03,24609.0,76.7547,76.7547,76.5061,76.6155,24609.0
2025-01-08 12:10:00,77.03,77.09,76.88,76.91,54257.0,76.6155,76.6752,76.4663,76.4961,54257.0
2025-01-08 12:15:00,76.92,76.96,76.73,76.75,34319.0,76.5061,76.5459,76.3171,76.337,34319.0
2025-01-08 12:20:00,76.75,76.91,76.72,76.75,92325.0,76.337,76.4961,76.3072,76.337,92325.0
2025-01-08 12:25:00,76.74,76.76,76.35,76.41,96281.0,76.327,76.3469,75.9391,75.9988,96281.0
2025-01-08 12:30:00,76.42,76.55,76.24,76.44,30476.0,76.0088,76.1381,75.8297,76.0287,30476.0
2025-01-08 12:35:00,76.46,76.61,76.39,76.47,25859.0,76.0486,76.1977,75.9789,76.0585,25859.0
2025-01-08 12:40:00,76.46,76.76,76.44,76.66,31371.0,76.0486,76.3469,76.0287,76.2475,31371.0
2025-01-08 12:45:00,76.64,76.67,76.49,76.52,32812.0,76.2276,76.2574,76.0784,76.1082,32812.0
2025-01-08 12:50:00,76.54,76.76,76.54,76.6,21406.0,76.1281,76.3469,76.1281,76.1878,21406.0
2025-01-08 12:55:00,76.62,76.78,76.54,76.7,26136.0,76.2077,76.3668,76.1281,76.2873,26136.0
2025-01-08 13:00:00,76.68,77.1,76.67,77.01,67708.0,76.2674,76.6851,76.2574,76.5956,67708.0
2025-01-08 13:05:00,77.01,77.06,76.86,76.93,37062.0,76.5956,76.6453,76.4464,76.516,37062.0
2025-01-08 13:10:00,76.92,77.06,76.91,77.0,21696.0,76.5061,76.6453,76.4961,76.5856,21696.0
2025-01-08 13:15:00,76.98,77.12,76.97,76.98,15486.0,76.5658,76.705,76.5558,76.5658,15486.0
2025-01-08 13:20:00,76.98,77.13,76.95,77.11,32498.0,76.5658,76.7149,76.5359,76.6951,32498.0
2025-01-08 13:25:00,77.11,77.34,77.08,77.21,33720.0,76.6951,76.9238,76.6652,76.7945,33720.0
2025-01-08 13:30:00,77.22,77.22,77.07,77.12,40648.0,76.8045,76.8045,76.6553,76.705,40648.0
2025-01-08 13:35:00,77.13,77.36,77.11,77.32,26364.0,76.7149,76.9437,76.6951,76.9039,26364.0
2025-01-08 13:40:00,77.33,77.35,77.07,77.14,42496.0,76.9139,76.9338,76.6553,76.7249,42496.0
2025-01-08 13:45:00,77.12,77.14,76.92,76.96,32384.0,76.705,76.7249,76.5061,76.5459,32384.0
2025-01-08 13:50:00,76.98,77.03,76.68,76.76,40781.0,76.5658,76.6155,76.2674,76.3469,40781.0
2025-01-08 13:55:00,76.76,76.94,76.76,76.9,50186.0,76.3469,76.526,76.3469,76.4862,50186.0
2025-01-08 14:00:00,76.93,76.93,76.52,76.66,63754.0,76.516,76.516,76.1082,76.2475,63754.0
2025-01-08 14:05:00,76.66,77.07,76.66,77.06,48442.0,76.2475,76.6553,76.2475,76.6453,48442.0
2025-01-08 14:10:00,77.04,77.04,76.7,76.74,31280.0,76.6254,76.6254,76.2873,76.327,31280.0
2025-01-08 14:15:00,76.75,76.89,76.75,76.87,30942.0,76.337,76.4762,76.337,76.4563,30942.0
2025-01-08 14:20:00,76.87,77.02,76.81,76.92,29383.0,76.4563,76.6055,76.3967,76.5061,29383.0
2025-01-08 14:25:00,76.94,77.09,76.83,77.09,39188.0,76.526,76.6752,76.4166,76.6752,39188.0
2025-01-08 14:30:00,77.06,77.07,76.73,76.75,47725.0,76.6453,76.6553,76.3171,76.337,47725.0
2025-01-08 14:35:00,76.73,76.84,76.7,76.75,30873.0,76.3171,76.4265,76.2873,76.337,30873.0
2025-01-08 14:40:00,76.73,76.91,76.7,76.85,28684.0,76.3171,76.4961,76.2873,76.4365,28684.0
2025-01-08 14:45:00,76.84,76.94,76.82,76.91,33905.0,76.4265,76.526,76.4066,76.4961,33905.0
2025-01-08 14:50:00,76.91,76.98,76.79,76.81,29023.0,76.4961,76.5658,76.3768,76.3967,29023.0
2025-01-08 14:55:00,76.81,76.88,76.76,76.88,34737.0,76.3967,76.4663,76.3469,76.4663,34737.0
2025-01-08 15:00:00,76.87,77.04,76.86,76.98,34123.0,76.4563,76.6254,76.4464,76.5658,34123.0
2025-01-08 15:05:00,76.98,77.01,76.74,76.81,39683.0,76.5658,76.5956,76.327,76.3967,39683.0
2025-01-08 15:10:00,76.78,76.81,76.57,76.57,52234.0,76.3668,76.3967,76.158,76.158,52234.0
2025-01-08 15:15:00,76.58,76.82,76.58,76.76,43259.0,76.1679,76.4066,76.1679,76.3469,43259.0
2025-01-08 15:20:00,76.77,76.83,76.69,76.82,46256.0,76.3569,76.4166,76.2773,76.4066,46256.0
2025-01-08 15:25:00,76.83,76.87,76.72,76.85,39900.0,76.4166,76.4563,76.3072,76.4365,39900.0
2025-01-08 15:30:00,76.86,76.87,76.69,76.69,48690.0,76.4464,76.4563,76.2773,76.2773,48690.0
2025-01-08 15:35:00,76.69,76.77,76.64,76.7,55325.0,76.2773,76.3569,76.2276,76.2873,55325.0
2025-01-08 15:40:00,76.68,76.83,76.64,76.81,72084.0,76.2674,76.4166,76.2276,76.3967,72084.0
2025-01-08 15:45:00,76.8,76.9,76.77,76.87,61173.0,76.3867,76.4862,76.3569,76.4563,61173.0
2025-01-08 15:50:00,76.88,77.0,76.76,76.96,161250.0,76.4663,76.5856,76.3469,76.5459,161250.0
2025-01-08 15:55:00,76.94,77.08,76.92,77.04,399230.0,76.526,76.6652,76.5061,76.6254,399230.0
2025-01-10 09:30:00,75.98,76.23,75.0,75.03,331027.0,75.5711,75.8198,74.5964,74.6262,331027.0
2025-01-10 09:35:00,75.05,75.37,74.77,74.98,151231.0,74.6461,74.9644,74.3676,74.5765,151231.0
2025-01-10 09:40:00,74.95,75.41,74.89,75.19,93814.0,74.5467,75.0042,74.487,74.7854,93814.0
2025-01-10 09:45:00,75.19,75.43,74.92,75.05,53979.0,74.7854,75.0241,74.5168,74.6461,53979.0
2025-01-10 09:50:00,75.02,75.22,74.96,75.15,45711.0,74.6163,74.8152,74.5566,74.7456,45711.0
2025-01-10 09:55:00,75.14,75.63,75.09,75.56,53288.0,74.7357,75.223,74.6859,75.1534,53288.0
2025-01-10 10:00:00,75.51,75.51,74.9,74.99,64574.0,75.1037,75.1037,74.4969,74.5865,64574.0
2025-01-10 10:05:00,75.03,75.12,74.78,74.81,55678.0,74.6262,74.7158,74.3776,74.4074,55678.0
2025-01-10 10:10:00,74.83,75.11,74.83,75.09,45937.0,74.4273,74.7058,74.4273,74.6859,45937.0
2025-01-10 10:15:00,75.08,75.37,74.97,75.19,54280.0,74.676,74.9644,74.5666,74.7854,54280.0
2025-01-10 10:20:00,75.17,75.54,75.17,75.52,40729.0,74.7655,75.1335,74.7655,75.1136,40729.0
2025-01-10 10:25:00,75.5,75.73,75.39,75.64,70011.0,75.0937,75.3225,74.9843,75.233,70011.0
2025-01-10 10:30:00,75.63,75.79,75.53,75.74,49255.0,75.223,75.3822,75.1236,75.3324,49255.0
2025-01-10 10:35:00,75.73,76.0,75.61,75.95,52773.0,75.3225,75.591,75.2031,75.5413,52773.0
2025-01-10 10:40:00,75.95,75.96,75.73,75.87,57657.0,75.5413,75.5512,75.3225,75.4617,57657.0
2025-01-10 10:45:00,75.88,76.2,75.85,75.98,44383.0,75.4717,75.79,75.4418,75.5711,44383.0
2025-01-10 10:50:00,76.0,76.01,75.61,75.67,36117.0,75.591,75.601,75.2031,75.2628,36117.0
2025-01-10 10:55:00,75.66,75.72,75.38,75.41,47729.0,75.2529,75.3125,74.9744,75.0042,47729.0
2025-01-10 11:00:00,75.42,75.44,75.12,75.16,83487.0,75.0142,75.034,74.7158,74.7555,83487.0
2025-01-10 11:05:00,75.16,75.21,75.0,75.03,114167.0,74.7555,74.8053,74.5964,74.6262,114167.0
2025-01-10 11:10:00,75.03,75.05,74.84,74.92,84510.0,74.6262,74.6461,74.4373,74.5168,84510.0
2025-01-10 11:15:00,74.93,75.2,74.88,74.89,57132.0,74.5268,74.7953,74.4771,74.487,57132.0
2025-01-10 11:20:00,74.89,75.17,74.88,75.15,74079.0,74.487,74.7655,74.4771,74.7456,74079.0
2025-01-10 11:25:00,75.14,75.15,74.91,74.97,99850.0,74.7357,74.7456,74.5069,74.5666,99850.0
2025-01-10 11:30:00,74.95,75.05,74.8,74.81,75119.0,74.5467,74.6461,74.3975,74.4074,75119.0
2025-01-10 11:35:00,74.81,74.85,74.61,74.63,59602.0,74.4074,74.4472,74.2085,74.2284,59602.0
2025-01-10 11:40:00,74.64,74.91,74.63,74.9,75617.0,74.2383,74.5069,74.2284,74.4969,75617.0
2025-01-10 11:45:00,74.89,74.96,74.67,74.7,45715.0,74.487,74.5566,74.2682,74.298,45715.0
2025-01-10 11:50:00,74.71,74.79,74.62,74.68,39547.0,74.308,74.3875,74.2185,74.2781,39547.0
2025-01-10 11:55:00,74.64,74.65,74.32,74.35,76562.0,74.2383,74.2483,73.9201,73.9499,76562.0
2025-01-10 12:00:00,74.35,74.45,74.32,74.34,41043.0,73.9499,74.0494,73.9201,73.94,41043.0
2025-01-10 12:05:00,74.34,74.48,74.33,74.43,36758.0,73.94,74.0792,73.93,74.0295,36758.0
2025-01-10 12:10:00,74.43,74.58,74.39,74.58,44344.0,74.0295,74.1787,73.9897,74.1787,44344.0
2025-01-10 12:15:00,74.58,74.64,74.53,74.62,28481.0,74.1787,74.2383,74.1289,74.2185,28481.0
2025-01-10 12:20:00,74.61,74.64,74.41,74.49,38319.0,74.2085,74.2383,74.0096,74.0892,38319.0
2025-01-10 12:25:00,74.5,74.65,74.5,74.62,36691.0,74.0991,74.2483,74.0991,74.2185,36691.0
2025-01-10 12:30:00,74.62,74.7,74.57,74.58,29238.0,74.2185,74.298,74.1687,74.1787,29238.0
2025-01-10 12:35:00,74.58,74.74,74.5,74.69,30592.0,74.1787,74.3378,74.0991,74.2881,30592.0
2025-01-10 12:40:00,74.68,74.68,74.59,74.61,57001.0,74.2781,74.2781,74.1886,74.2085,57001.0
2025-01-10 12:45:00,74.61,74.7,74.55,74.7,73339.0,74.2085,74.298,74.1488,74.298,73339.0
2025-01-10 12:50:00,74.7,74.77,74.69,74.72,35173.0,74.298,74.3676,74.2881,74.3179,35173.0
2025-01-10 12:55:00,74.72,74.82,74.64,74.8,44935.0,74.3179,74.4174,74.2383,74.3975,44935.0
2025-01-10 13:00:00,74.79,74.83,74.57,74.58,49928.0,74.3875,74.4273,74.1687,74.1787,49928.0
2025-01-10 13:05:00,74.58,74.72,74.54,74.7,33608.0,74.1787,74.3179,74.1389,74.298,33608.0
2025-01-10 13:10:00,74.7,74.83,74.69,74.77,38474.0,74.298,74.4273,74.2881,74.3676,38474.0
2025-01-10 13:15:00,74.77,74.78,74.57,74.71,40883.0,74.3676,74.3776,74.1687,74.308,40883.0
2025-01-10 13:20:00,74.71,75.01,74.7,74.98,28543.0,74.308,74.6064,74.298,74.5765,28543.0
2025-01-10 13:25:00,74.99,75.08,74.85,74.9,170721.0,74.5865,74.676,74.4472,74.4969,170721.0
2025-01-10 13:30:00,74.92,75.28,74.87,75.25,152940.0,74.5168,74.8749,74.4671,74.8451,152940.0
2025-01-10 13:35:00,75.22,75.25,75.03,75.24,38481.0,74.8152,74.8451,74.6262,74.8351,38481.0
2025-01-10 13:40:00,75.24,75.33,75.09,75.17,29213.0,74.8351,74.9246,74.6859,74.7655,29213.0
2025-01-10 13:45:00,75.16,75.41,75.11,75.41,24428.0,74.7555,75.0042,74.7058,75.0042,24428.0
2025-01-10 13:50:00,75.4,75.51,75.28,75.36,55235.0,74.9943,75.1037,74.8749,74.9545,55235.0
2025-01-10 13:55:00,75.34,75.51,75.34,75.48,45217.0,74.9346,75.1037,74.9346,75.0738,45217.0
2025-01-10 14:00:00,75.5,75.52,75.23,75.24,52890.0,75.0937,75.1136,74.8252,74.8351,52890.0
2025-01-10 14:05:00,75.24,75.25,74.89,74.93,60665.0,74.8351,74.8451,74.487,74.5268,60665.0
2025-01-10 14:10:00,74.9,75.1,74.87,75.02,38825.0,74.4969,74.6959,74.4671,74.6163,38825.0
2025-01-10 14:15:00,75.03,75.04,74.93,75.02,31547.0,74.6262,74.6362,74.5268,74.6163,31547.0
2025-01-10 14:20:00,75.01,75.01,74.88,74.97,47966.0,74.6064,74.6064,74.4771,74.5666,47966.0
2025-01-10 14:25:00,74.96,75.13,74.96,75.03,56511.0,74.5566,74.7257,74.5566,74.6262,56511.0
2025-01-10 14:30:00,75.03,75.04,74.93,75.01,37429.0,74.6262,74.6362,74.5268,74.6064,37429.0
2025-01-10 14:35:00,75.01,75.14,74.96,75.14,36244.0,74.6064,74.7357,74.5566,74.7357,36244.0
2025-01-10 14:40:00,75.13,75.17,75.07,75.1,28342.0,74.7257,74.7655,74.666,74.6959,28342.0
2025-01-10 14:45:00,75.09,75.15,74.99,75.04,36577.0,74.6859,74.7456,74.5865,74.6362,36577.0
2025-01-10 14:50:00,75.04,75.25,75.03,75.24,42786.0,74.6362,74.8451,74.6262,74.8351,42786.0
2025-01-10 14:55:00,75.23,75.38,75.22,75.27,66292.0,74.8252,74.9744,74.8152,74.865,66292.0
2025-01-10 15:00:00,75.27,75.31,75.18,75.27,50813.0,74.865,74.9047,74.7754,74.865,50813.0
2025-01-10 15:05:00,75.27,75.39,75.25,75.3,44613.0,74.865,74.9843,74.8451,74.8948,44613.0
2025-01-10 15:10:00,75.3,75.35,75.2,75.22,101487.0,74.8948,74.9445,74.7953,74.8152,101487.0
2025-01-10 15:15:00,75.23,75.25,74.94,74.97,51754.0,74.8252,74.8451,74.5367,74.5666,51754.0
2025-01-10 15:20:00,74.98,75.02,74.87,74.91,41926.0,74.5765,74.6163,74.4671,74.5069,41926.0
2025-01-10 15:25:00,74.91,74.96,74.83,74.86,60272.0,74.5069,74.5566,74.4273,74.4572,60272.0
2025-01-10 15:30:00,74.85,74.9,74.69,74.72,44542.0,74.4472,74.4969,74.2881,74.3179,44542.0
2025-01-10 15:35:00,74.7,74.94,74.69,74.9,45568.0,74.298,74.5367,74.2881,74.4969,45568.0
2025-01-10 15:40:00,74.9,75.01,74.89,74.92,51915.0,74.4969,74.6064,74.487,74.5168,51915.0
2025-01-10 15:45:00,74.91,74.91,74.75,74.87,45056.0,74.5069,74.5069,74.3478,74.4671,45056.0
2025-01-10 15:50:00,74.86,74.97,74.81,74.92,159198.0,74.4572,74.5666,74.4074,74.5168,159198.0
2025-01-10 15:55:00,74.92,74.92,74.56,74.68,566135.0,74.5168,74.5168,74.1588,74.2781,566135.0
2025-01-13 09:30:00,73.17,73.34,72.66,72.77,278043.0,72.7763,72.9453,72.269,72.3784,278043.0
2025-01-13 09:35:00,72.75,73.05,72.56,73.0,94045.0,72.3585,72.6569,72.1695,72.6072,94045.0
2025-01-13 09:40:00,72.97,73.38,72.72,73.36,63301.0,72.5773,72.9851,72.3287,72.9652,63301.0
2025-01-13 09:45:00,73.36,73.47,73.12,73.2,81537.0,72.9652,73.0746,72.7265,72.8061,81537.0
2025-01-13 09:50:00,73.2,73.57,73.15,73.53,73725.0,72.8061,73.1741,72.7564,73.1343,73725.0
2025-01-13 09:55:00,73.53,73.71,73.45,73.7,49985.0,73.1343,73.3134,73.0548,73.3034,49985.0
2025-01-13 10:00:00,73.7,74.07,73.59,73.94,87604.0,73.3034,73.6714,73.194,73.5421,87604.0
2025-01-13 10:05:00,73.96,74.13,73.83,74.0,53707.0,73.562,73.7311,73.4327,73.6018,53707.0
2025-01-13 10:10:00,73.98,74.0,73.52,73.54,83371.0,73.5819,73.6018,73.1244,73.1443,83371.0
2025-01-13 10:15:00,73.53,73.73,73.48,73.73,75883.0,73.1343,73.3332,73.0846,73.3332,75883.0
2025-01-13 10:20:00,73.71,73.9,73.42,73.51,100440.0,73.3134,73.5023,73.0249,73.1144,100440.0
2025-01-13 10:25:00,73.46,73.47,73.24,73.26,45398.0,73.0647,73.0746,72.8459,72.8658,45398.0
2025-01-13 10:30:00,73.28,73.76,73.28,73.56,41639.0,72.8857,73.3631,72.8857,73.1642,41639.0
2025-01-13 10:35:00,73.55,73.8,73.49,73.79,62519.0,73.1542,73.4029,73.0945,73.3929,62519.0
2025-01-13 10:40:00,73.81,74.03,73.72,73.98,65761.0,73.4128,73.6316,73.3233,73.5819,65761.0
2025-01-13 10:45:00,73.99,74.29,73.99,74.17,38975.0,73.5918,73.8902,73.5918,73.7709,38975.0
2025-01-13 10:50:00,74.17,74.17,73.71,73.75,37823.0,73.7709,73.7709,73.3134,73.3531,37823.0
2025-01-13 10:55:00,73.75,73.83,73.61,73.67,44176.0,73.3531,73.4327,73.2139,73.2736,44176.0
2025-01-13 11:00:00,73.67,73.78,73.53,73.55,39990.0,73.2736,73.383,73.1343,73.1542,39990.0
2025-01-13 11:05:00,73.56,73.6,73.47,73.51,34924.0,73.1642,73.2039,73.0746,73.1144,34924.0
2025-01-13 11:10:00,73.51,73.68,73.5,73.65,44535.0,73.1144,73.2835,73.1045,73.2537,44535.0
2025-01-13 11:15:00,73.65,73.74,73.55,73.66,76565.0,73.2537,73.3432,73.1542,73.2636,76565.0
2025-01-13 11:20:00,73.67,73.74,73.58,73.68,48147.0,73.2736,73.3432,73.1841,73.2835,48147.0
2025-01-13 11:25:00,73.67,73.84,73.64,73.8,49179.0,73.2736,73.4427,73.2437,73.4029,49179.0
2025-01-13 11:30:00,73.79,73.99,73.75,73.91,35871.0,73.3929,73.5918,73.3531,73.5123,35871.0
2025-01-13 11:35:00,73.91,74.04,73.87,73.9,42337.0,73.5123,73.6416,73.4725,73.5023,42337.0
2025-01-13 11:40:00,73.89,74.12,73.86,74.06,32388.0,73.4924,73.7211,73.4625,73.6615,32388.0
2025-01-13 11:45:00,74.08,74.1,73.95,73.98,30564.0,73.6814,73.7013,73.5521,73.5819,30564.0
2025-01-13 11:50:00,73.98,74.02,73.88,73.89,28741.0,73.5819,73.6217,73.4824,73.4924,28741.0
2025-01-13 11:55:00,73.91,73.91,73.66,73.67,33648.0,73.5123,73.5123,73.2636,73.2736,33648.0
2025-01-13 12:00:00,73.69,73.84,73.56,73.73,24679.0,73.2935,73.4427,73.1642,73.3332,24679.0
2025-01-13 12:05:00,73.73,73.83,73.59,73.81,25089.0,73.3332,73.4327,73.194,73.4128,25089.0
2025-01-13 12:10:00,73.8,73.9,73.78,73.9,22478.0,73.4029,73.5023,73.383,73.5023,22478.0
2025-01-13 12:15:00,73.89,74.01,73.88,73.99,33159.0,73.4924,73.6117,73.4824,73.5918,33159.0
2025-01-13 12:20:00,73.98,74.15,73.96,74.01,41472.0,73.5819,73.751,73.562,73.6117,41472.0
2025-01-13 12:25:00,74.0,74.24,73.99,74.14,49093.0,73.6018,73.8405,73.5918,73.741,49093.0
2025-01-13 12:30:00,74.12,74.41,74.03,74.41,39307.0,73.7211,74.0096,73.6316,74.0096,39307.0
2025-01-13 12:35:00,74.42,74.44,74.26,74.27,27375.0,74.0195,74.0394,73.8604,73.8703,27375.0
2025-01-13 12:40:00,74.27,74.31,74.2,74.22,26103.0,73.8703,73.9101,73.8007,73.8206,26103.0
2025-01-13 12:45:00,74.22,74.27,74.12,74.15,23168.0,73.8206,73.8703,73.7211,73.751,23168.0
2025-01-13 12:50:00,74.16,74.2,74.05,74.1,26108.0,73.7609,73.8007,73.6515,73.7013,26108.0
2025-01-13 12:55:00,74.11,74.28,74.09,74.28,30244.0,73.7112,73.8803,73.6913,73.8803,30244.0
2025-01-13 13:00:00,74.25,74.32,74.2,74.3,34968.0,73.8504,73.9201,73.8007,73.9002,34968.0
2025-01-13 13:05:00,74.28,74.31,74.2,74.23,17828.0,73.8803,73.9101,73.8007,73.8306,17828.0
2025-01-13 13:10:00,74.23,74.35,74.23,74.33,20143.0,73.8306,73.9499,73.8306,73.93,20143.0
2025-01-13 13:15:00,74.34,74.36,74.1,74.12,126610.0,73.94,73.9599,73.7013,73.7211,126610.0
2025-01-13 13:20:00,74.12,74.22,74.1,74.2,26179.0,73.7211,73.8206,73.7013,73.8007,26179.0
2025-01-13 13:25:00,74.21,74.3,74.16,74.3,117025.0,73.8107,73.9002,73.7609,73.9002,117025.0
2025-01-13 13:30:00,74.3,74.35,74.15,74.3,28615.0,73.9002,73.9499,73.751,73.9002,28615.0
2025-01-13 13:35:00,74.3,74.36,74.15,74.36,34266.0,73.9002,73.9599,73.751,73.9599,34266.0
2025-01-13 13:40:00,74.36,74.36,74.17,74.18,33463.0,73.9599,73.9599,73.7709,73.7808,33463.0
2025-01-13 13:45:00,74.17,74.44,74.17,74.42,25253.0,73.7709,74.0394,73.7709,74.0195,25253.0
2025-01-13 13:50:00,74.41,74.42,74.22,74.22,19306.0,74.0096,74.0195,73.8206,73.8206,19306.0
2025-01-13 13:55:00,74.21,74.3,74.18,74.29,25979.0,73.8107,73.9002,73.7808,73.8902,25979.0
2025-01-13 14:00:00,74.28,74.38,74.22,74.24,27820.0,73.8803,73.9797,73.8206,73.8405,27820.0
2025-01-13 14:05:00,74.24,74.33,74.17,74.18,30756.0,73.8405,73.93,73.7709,73.7808,30756.0
2025-01-13 14:10:00,74.17,74.25,74.05,74.06,27420.0,73.7709,73.8504,73.6515,73.6615,27420.0
2025-01-13 14:15:00,74.06,74.09,74.01,74.01,20028.0,73.6615,73.6913,73.6117,73.6117,20028.0
2025-01-13 14:20:00,74.02,74.29,74.01,74.24,38559.0,73.6217,73.8902,73.6117,73.8405,38559.0
2025-01-13 14:25:00,74.24,74.35,74.23,74.31,20028.0,73.8405,73.9499,73.8306,73.9101,20028.0
2025-01-13 14:30:00,74.3,74.42,74.23,74.27,22070.0,73.9002,74.0195,73.8306,73.8703,22070.0
2025-01-13 14:35:00,74.26,74.33,74.17,74.29,20448.0,73.8604,73.93,73.7709,73.8902,20448.0
2025-01-13 14:40:00,74.28,74.31,74.23,74.26,22306.0,73.8803,73.9101,73.8306,73.8604,22306.0
2025-01-13 14:45:00,74.26,74.27,74.1,74.11,31273.0,73.8604,73.8703,73.7013,73.7112,31273.0
2025-01-13 14:50:00,74.11,74.22,74.08,74.15,30779.0,73.7112,73.8206,73.6814,73.751,30779.0
2025-01-13 14:55:00,74.15,74.38,74.15,74.34,31565.0,73.751,73.9797,73.751,73.94,31565.0
2025-01-13 15:00:00,74.35,74.41,74.26,74.34,47991.0,73.9499,74.0096,73.8604,73.94,47991.0
2025-01-13 15:05:00,74.34,74.44,74.28,74.3,32786.0,73.94,74.0394,73.8803,73.9002,32786.0
2025-01-13 15:10:00,74.3,74.34,74.23,74.23,32835.0,73.9002,73.94,73.8306,73.8306,32835.0
2025-01-13 15:15:00,74.24,74.36,74.21,74.33,26799.0,73.8405,73.9599,73.8107,73.93,26799.0
2025-01-13 15:20:00,74.34,74.37,74.13,74.15,49536.0,73.94,73.9698,73.7311,73.751,49536.0
2025-01-13 15:25:00,74.16,74.21,74.1,74.16,41741.0,73.7609,73.8107,73.7013,73.7609,41741.0
2025-01-13 15:30:00,74.17,74.34,74.14,74.31,59017.0,73.7709,73.94,73.741,73.9101,59017.0
2025-01-13 15:35:00,74.3,74.31,74.19,74.19,42771.0,73.9002,73.9101,73.7908,73.7908,42771.0
2025-01-13 15:40:00,74.2,74.26,74.18,74.26,57742.0,73.8007,73.8604,73.7808,73.8604,57742.0
2025-01-13 15:45:00,74.26,74.32,74.22,74.25,57690.0,73.8604,73.9201,73.8206,73.8504,57690.0
2025-01-13 15:50:00,74.26,74.45,74.26,74.31,119666.0,73.8604,74.0494,73.8604,73.9101,119666.0
2025-01-13 15:55:00,74.32,74.58,74.26,74.46,457333.0,73.9201,74.1787,73.8604,74.0593,457333.0
2025-01-14 09:30:00,75.12,75.13,74.3,75.0,236793.0,74.7158,74.7257,73.9002,74.5964,236793.0
2025-01-14 09:35:00,75.0,75.0,74.68,74.85,54723.0,74.5964,74.5964,74.2781,74.4472,54723.0
2025-01-14 09:40:00,74.83,75.12,74.75,74.96,60246.0,74.4273,74.7158,74.3478,74.5566,60246.0
2025-01-14 09:45:00,74.96,75.0,74.46,74.48,61156.0,74.5566,74.5964,74.0593,74.0792,61156.0
2025-01-14 09:50:00,74.52,74.63,74.07,74.11,45927.0,74.119,74.2284,73.6714,73.7112,45927.0
2025-01-14 09:55:00,74.11,74.26,73.95,73.97,44252.0,73.7112,73.8604,73.5521,73.572,44252.0
2025-01-14 10:00:00,73.97,74.46,73.96,74.42,51324.0,73.572,74.0593,73.562,74.0195,51324.0
2025-01-14 10:05:00,74.42,74.48,74.26,74.46,48697.0,74.0195,74.0792,73.8604,74.0593,48697.0
2025-01-14 10:10:00,74.48,74.88,74.43,74.8,51890.0,74.0792,74.4771,74.0295,74.3975,51890.0
2025-01-14 10:15:00,74.79,74.91,74.75,74.77,60280.0,74.3875,74.5069,74.3478,74.3676,60280.0
2025-01-14 10:20:00,74.76,74.95,74.56,74.56,46175.0,74.3577,74.5467,74.1588,74.1588,46175.0
2025-01-14 10:25:00,74.55,74.74,74.55,74.58,80226.0,74.1488,74.3378,74.1488,74.1787,80226.0
2025-01-14 10:30:00,74.61,74.79,74.53,74.59,59584.0,74.2085,74.3875,74.1289,74.1886,59584.0
2025-01-14 10:35:00,74.6,74.64,74.33,74.36,43309.0,74.1986,74.2383,73.93,73.9599,43309.0
2025-01-14 10:40:00,74.34,74.66,74.34,74.63,45898.0,73.94,74.2582,73.94,74.2284,45898.0
2025-01-14 10:45:00,74.64,74.66,74.39,74.43,44395.0,74.2383,74.2582,73.9897,74.0295,44395.0
2025-01-14 10:50:00,74.43,74.53,74.32,74.47,34656.0,74.0295,74.1289,73.9201,74.0693,34656.0
2025-01-14 10:55:00,74.47,74.47,74.29,74.29,23275.0,74.0693,74.0693,73.8902,73.8902,23275.0
2025-01-14 11:00:00,74.3,74.31,74.0,74.03,43990.0,73.9002,73.9101,73.6018,73.6316,43990.0
2025-01-14 11:05:00,74.06,74.2,74.03,74.08,36897.0,73.6615,73.8007,73.6316,73.6814,36897.0
2025-01-14 11:10:00,74.08,74.13,73.88,73.93,33868.0,73.6814,73.7311,73.4824,73.5322,33868.0
2025-01-14 11:15:00,73.92,74.03,73.88,73.96,29182.0,73.5222,73.6316,73.4824,73.562,29182.0
2025-01-14 11:20:00,73.95,74.11,73.94,74.08,34092.0,73.5521,73.7112,73.5421,73.6814,34092.0
2025-01-14 11:25:00,74.1,74.28,74.06,74.13,32963.0,73.7013,73.8803,73.6615,73.7311,32963.0
2025-01-14 11:30:00,74.11,74.33,74.09,74.3,29553.0,73.7112,73.93,73.6913,73.9002,29553.0
2025-01-14 11:35:00,74.3,74.3,74.04,74.11,21075.0,73.9002,73.9002,73.6416,73.7112,21075.0
2025-01-14 11:40:00,74.12,74.16,73.92,73.94,44756.0,73.7211,73.7609,73.5222,73.5421,44756.0
2025-01-14 11:45:00,73.94,74.0,73.87,73.92,54612.0,73.5421,73.6018,73.4725,73.5222,54612.0
2025-01-14 11:50:00,73.92,74.0,73.88,73.98,60480.0,73.5222,73.6018,73.4824,73.5819,60480.0
2025-01-14 11:55:00,74.0,74.04,73.76,73.76,68648.0,73.6018,73.6416,73.3631,73.3631,68648.0
2025-01-14 12:00:00,73.76,73.99,73.72,73.97,32277.0,73.3631,73.5918,73.3233,73.572,32277.0
2025-01-14 12:05:00,73.96,74.12,73.93,74.1,28882.0,73.562,73.7211,73.5322,73.7013,28882.0
2025-01-14 12:10:00,74.12,74.18,73.99,74.0,91612.0,73.7211,73.7808,73.5918,73.6018,91612.0
2025-01-14 12:15:00,74.01,74.07,73.97,74.0,16670.0,73.6117,73.6714,73.572,73.6018,16670.0
2025-01-14 12:20:00,74.01,74.01,73.76,73.83,19427.0,73.6117,73.6117,73.3631,73.4327,19427.0
2025-01-14 12:25:00,73.84,73.97,73.76,73.88,21835.0,73.4427,73.572,73.3631,73.4824,21835.0
2025-01-14 12:30:00,73.87,73.87,73.66,73.69,40441.0,73.4725,73.4725,73.2636,73.2935,40441.0
2025-01-14 12:35:00,73.67,73.84,73.59,73.8,37209.0,73.2736,73.4427,73.194,73.4029,37209.0
2025-01-14 12:40:00,73.81,73.97,73.78,73.95,18619.0,73.4128,73.572,73.383,73.5521,18619.0
2025-01-14 12:45:00,73.95,74.08,73.92,74.08,35202.0,73.5521,73.6814,73.5222,73.6814,35202.0
2025-01-14 12:50:00,74.08,74.23,74.07,74.17,19022.0,73.6814,73.8306,73.6714,73.7709,19022.0
2025-01-14 12:55:00,74.15,74.3,74.05,74.27,27735.0,73.751,73.9002,73.6515,73.8703,27735.0
2025-01-14 13:00:00,74.26,74.33,74.17,74.31,24465.0,73.8604,73.93,73.7709,73.9101,24465.0
2025-01-14 13:05:00,74.31,74.39,74.28,74.39,20608.0,73.9101,73.9897,73.8803,73.9897,20608.0
2025-01-14 13:10:00,74.39,74.45,74.37,74.44,19850.0,73.9897,74.0494,73.9698,74.0394,19850.0
2025-01-14 13:15:00,74.44,74.5,74.38,74.46,46365.0,74.0394,74.0991,73.9797,74.0593,46365.0
2025-01-14 13:20:00,74.47,74.62,74.43,74.58,62994.0,74.0693,74.2185,74.0295,74.1787,62994.0
2025-01-14 13:25:00,74.58,74.75,74.53,74.69,25216.0,74.1787,74.3478,74.1289,74.2881,25216.0
2025-01-14 13:30:00,74.68,74.69,74.61,74.68,37225.0,74.2781,74.2881,74.2085,74.2781,37225.0
2025-01-14 13:35:00,74.67,74.9,74.67,74.89,24628.0,74.2682,74.4969,74.2682,74.487,24628.0
2025-01-14 13:40:00,74.92,74.98,74.89,74.95,18512.0,74.5168,74.5765,74.487,74.5467,18512.0
2025-01-14 13:45:00,74.93,75.02,74.91,75.01,41154.0,74.5268,74.6163,74.5069,74.6064,41154.0
2025-01-14 13:50:00,75.02,75.04,74.92,74.94,44378.0,74.6163,74.6362,74.5168,74.5367,44378.0
2025-01-14 13:55:00,74.92,75.0,74.91,74.99,37441.0,74.5168,74.5964,74.5069,74.5865,37441.0
2025-01-14 14:00:00,74.98,74.98,74.87,74.88,51231.0,74.5765,74.5765,74.4671,74.4771,51231.0
2025-01-14 14:05:00,74.87,74.96,74.84,74.87,36704.0,74.4671,74.5566,74.4373,74.4671,36704.0
2025-01-14 14:10:00,74.88,74.9,74.8,74.88,33822.0,74.4771,74.4969,74.3975,74.4771,33822.0
2025-01-14 14:15:00,74.88,74.98,74.85,74.93,27638.0,74.4771,74.5765,74.4472,74.5268,27638.0
2025-01-14 14:20:00,74.94,75.01,74.9,75.01,26760.0,74.5367,74.6064,74.4969,74.6064,26760.0
2025-01-14 14:25:00,75.01,75.03,74.9,74.95,31539.0,74.6064,74.6262,74.4969,74.5467,31539.0
2025-01-14 14:30:00,74.95,74.98,74.88,74.94,21293.0,74.5467,74.5765,74.4771,74.5367,21293.0
2025-01-14 14:35:00,74.93,75.01,74.93,74.97,24479.0,74.5268,74.6064,74.5268,74.5666,24479.0
2025-01-14 14:40:00,74.96,75.01,74.95,74.99,29816.0,74.5566,74.6064,74.5467,74.5865,29816.0
2025-01-14 14:45:00,74.99,74.99,74.86,74.86,88072.0,74.5865,74.5865,74.4572,74.4572,88072.0
2025-01-14 14:50:00,74.87,74.88,74.67,74.67,26421.0,74.4671,74.4771,74.2682,74.2682,26421.0
2025-01-14 14:55:00,74.69,74.7,74.25,74.33,58502.0,74.2881,74.298,73.8504,73.93,58502.0
2025-01-14 15:00:00,74.33,74.39,73.9,73.98,72078.0,73.93,73.9897,73.5023,73.5819,72078.0
2025-01-14 15:05:00,73.98,74.17,73.96,74.15,49679.0,73.5819,73.7709,73.562,73.751,49679.0
2025-01-14 15:10:00,74.13,74.14,73.95,74.09,50029.0,73.7311,73.741,73.5521,73.6913,50029.0
2025-01-14 15:15:00,74.1,74.24,74.1,74.2,54213.0,73.7013,73.8405,73.7013,73.8007,54213.0
2025-01-14 15:20:00,74.2,74.39,74.1,74.32,36940.0,73.8007,73.9897,73.7013,73.9201,36940.0
2025-01-14 15:25:00,74.34,74.49,74.23,74.47,33876.0,73.94,74.0892,73.8306,74.0693,33876.0
2025-01-14 15:30:00,74.47,74.53,74.36,74.41,47565.0,74.0693,74.1289,73.9599,74.0096,47565.0
2025-01-14 15:35:00,74.43,74.52,74.28,74.28,42376.0,74.0295,74.119,73.8803,73.8803,42376.0
2025-01-14 15:40:00,74.3,74.47,74.28,74.45,37751.0,73.9002,74.0693,73.8803,74.0494,37751.0
2025-01-14 15:45:00,74.46,74.61,74.45,74.57,58318.0,74.0593,74.2085,74.0494,74.1687,58318.0
2025-01-14 15:50:00,74.58,75.0,74.58,74.98,147765.0,74.1787,74.5964,74.1787,74.5765,147765.0
2025-01-14 15:55:00,74.96,75.12,74.92,75.08,439504.0,74.5566,74.7158,74.5168,74.676,439504.0
2025-01-15 09:30:00,75.86,76.39,75.61,76.37,297724.0,75.4518,75.9789,75.2031,75.959,297724.0
2025-01-15 09:35:00,76.39,76.61,76.02,76.45,150163.0,75.9789,76.1977,75.6109,76.0386,150163.0
2025-01-15 09:40:00,76.45,76.79,76.43,76.61,88229.0,76.0386,76.3768,76.0187,76.1977,88229.0
2025-01-15 09:45:00,76.61,77.01,76.57,76.96,107455.0,76.1977,76.5956,76.158,76.5459,107455.0
2025-01-15 09:50:00,76.99,77.27,76.94,77.0,144446.0,76.5757,76.8542,76.526,76.5856,144446.0
2025-01-15 09:55:00,76.99,77.0,76.59,76.67,104893.0,76.5757,76.5856,76.1779,76.2574,104893.0
2025-01-15 10:00:00,76.67,77.03,76.61,76.98,84142.0,76.2574,76.6155,76.1977,76.5658,84142.0
2025-01-15 10:05:00,77.02,77.23,76.84,77.1,56910.0,76.6055,76.8144,76.4265,76.6851,56910.0
2025-01-15 10:10:00,77.09,77.17,76.92,77.0,32200.0,76.6752,76.7547,76.5061,76.5856,32200.0
2025-01-15 10:15:00,76.98,77.11,76.91,77.02,38146.0,76.5658,76.6951,76.4961,76.6055,38146.0
2025-01-15 10:20:00,77.04,77.08,76.89,76.94,45294.0,76.6254,76.6652,76.4762,76.526,45294.0
2025-01-15 10:25:00,76.94,77.06,76.84,76.95,62442.0,76.526,76.6453,76.4265,76.5359,62442.0
2025-01-15 10:30:00,76.94,77.12,76.85,76.89,73391.0,76.526,76.705,76.4365,76.4762,73391.0
2025-01-15 10:35:00,76.89,76.95,76.62,76.9,65456.0,76.4762,76.5359,76.2077,76.4862,65456.0
2025-01-15 10:40:00,76.91,77.11,76.79,76.81,27276.0,76.4961,76.6951,76.3768,76.3967,27276.0
2025-01-15 10:45:00,76.78,76.82,76.45,76.54,45497.0,76.3668,76.4066,76.0386,76.1281,45497.0
2025-01-15 10:50:00,76.55,76.76,76.52,76.72,29878.0,76.1381,76.3469,76.1082,76.3072,29878.0
2025-01-15 10:55:00,76.71,76.77,76.54,76.55,30766.0,76.2972,76.3569,76.1281,76.1381,30766.0
2025-01-15 11:00:00,76.59,76.84,76.57,76.84,20777.0,76.1779,76.4265,76.158,76.4265,20777.0
2025-01-15 11:05:00,76.83,76.91,76.68,76.75,28831.0,76.4166,76.4961,76.2674,76.337,28831.0
2025-01-15 11:10:00,76.72,76.72,76.43,76.43,99912.0,76.3072,76.3072,76.0187,76.0187,99912.0
2025-01-15 11:15:00,76.44,76.45,76.29,76.38,76999.0,76.0287,76.0386,75.8795,75.969,76999.0
2025-01-15 11:20:00,76.39,76.5,76.26,76.34,70030.0,75.9789,76.0883,75.8496,75.9292,70030.0
2025-01-15 11:25:00,76.33,76.33,76.17,76.2,33699.0,75.9193,75.9193,75.7601,75.79,33699.0
2025-01-15 11:30:00,76.19,76.21,75.81,75.82,90411.0,75.78,75.7999,75.4021,75.412,90411.0
2025-01-15 11:35:00,75.83,75.97,75.81,75.89,31554.0,75.4219,75.5612,75.4021,75.4816,31554.0
2025-01-15 11:40:00,75.91,76.06,75.88,75.89,56994.0,75.5015,75.6507,75.4717,75.4816,56994.0
2025-01-15 11:45:00,75.88,75.99,75.88,75.98,35747.0,75.4717,75.5811,75.4717,75.5711,35747.0
2025-01-15 11:50:00,75.97,75.98,75.6,75.66,34916.0,75.5612,75.5711,75.1932,75.2529,34916.0
2025-01-15 11:55:00,75.67,75.7,75.58,75.69,54673.0,75.2628,75.2926,75.1733,75.2827,54673.0
2025-01-15 12:00:00,75.68,75.8,75.63,75.66,61223.0,75.2728,75.3921,75.223,75.2529,61223.0
2025-01-15 12:05:00,75.65,75.75,75.58,75.64,33310.0,75.2429,75.3424,75.1733,75.233,33310.0
2025-01-15 12:10:00,75.66,75.78,75.65,75.72,28072.0,75.2529,75.3722,75.2429,75.3125,28072.0
2025-01-15 12:15:00,75.73,75.78,75.59,75.61,41129.0,75.3225,75.3722,75.1832,75.2031,41129.0
2025-01-15 12:20:00,75.63,75.66,75.47,75.47,37691.0,75.223,75.2529,75.0639,75.0639,37691.0
2025-01-15 12:25:00,75.48,75.71,75.45,75.7,33355.0,75.0738,75.3026,75.044,75.2926,33355.0
2025-01-15 12:30:00,75.69,75.86,75.69,75.84,51299.0,75.2827,75.4518,75.2827,75.4319,51299.0
2025-01-15 12:35:00,75.85,75.96,75.82,75.89,40841.0,75.4418,75.5512,75.412,75.4816,40841.0
2025-01-15 12:40:00,75.89,76.1,75.87,76.03,35724.0,75.4816,75.6905,75.4617,75.6209,35724.0
2025-01-15 12:45:00,76.02,76.14,75.99,76.12,19483.0,75.6109,75.7303,75.5811,75.7104,19483.0
2025-01-15 12:50:00,76.11,76.13,75.97,75.97,23205.0,75.7004,75.7203,75.5612,75.5612,23205.0
2025-01-15 12:55:00,75.97,76.06,75.86,75.91,38228.0,75.5612,75.6507,75.4518,75.5015,38228.0
2025-01-15 13:00:00,75.92,76.15,75.92,76.14,20382.0,75.5115,75.7402,75.5115,75.7303,20382.0
2025-01-15 13:05:00,76.14,76.21,76.04,76.05,32162.0,75.7303,75.7999,75.6308,75.6408,32162.0
2025-01-15 13:10:00,76.05,76.23,76.05,76.23,50864.0,75.6408,75.8198,75.6408,75.8198,50864.0
2025-01-15 13:15:00,76.23,76.31,76.17,76.25,43909.0,75.8198,75.8994,75.7601,75.8397,43909.0
2025-01-15 13:20:00,76.27,76.38,76.23,76.27,62385.0,75.8596,75.969,75.8198,75.8596,62385.0
2025-01-15 13:25:00,76.27,76.29,76.17,76.25,32558.0,75.8596,75.8795,75.7601,75.8397,32558.0
2025-01-15 13:30:00,76.25,76.39,76.25,76.33,44909.0,75.8397,75.9789,75.8397,75.9193,44909.0
2025-01-15 13:35:00,76.32,76.38,76.24,76.35,33529.0,75.9093,75.969,75.8297,75.9391,33529.0
2025-01-15 13:40:00,76.34,76.35,76.29,76.31,36096.0,75.9292,75.9391,75.8795,75.8994,36096.0
2025-01-15 13:45:00,76.31,76.44,76.26,76.43,50108.0,75.8994,76.0287,75.8496,76.0187,50108.0
2025-01-15 13:50:00,76.43,76.45,76.34,76.45,30538.0,76.0187,76.0386,75.9292,76.0386,30538.0
2025-01-15 13:55:00,76.45,76.45,76.37,76.37,20459.0,76.0386,76.0386,75.959,75.959,20459.0
2025-01-15 14:00:00,76.37,76.41,76.35,76.4,19318.0,75.959,75.9988,75.9391,75.9889,19318.0
2025-01-15 14:05:00,76.41,76.5,76.39,76.46,25841.0,75.9988,76.0883,75.9789,76.0486,25841.0
2025-01-15 14:10:00,76.48,76.52,76.38,76.47,28316.0,76.0684,76.1082,75.969,76.0585,28316.0
2025-01-15 14:15:00,76.48,76.54,76.45,76.45,20728.0,76.0684,76.1281,76.0386,76.0386,20728.0
2025-01-15 14:20:00,76.44,76.47,76.4,76.41,26106.0,76.0287,76.0585,75.9889,75.9988,26106.0
2025-01-15 14:25:00,76.41,76.65,76.41,76.63,31722.0,75.9988,76.2375,75.9988,76.2176,31722.0
2025-01-15 14:30:00,76.64,76.64,76.53,76.56,19039.0,76.2276,76.2276,76.1182,76.148,19039.0
2025-01-15 14:35:00,76.56,76.61,76.55,76.59,20926.0,76.148,76.1977,76.1381,76.1779,20926.0
2025-01-15 14:40:00,76.58,76.59,76.42,76.45,24944.0,76.1679,76.1779,76.0088,76.0386,24944.0
2025-01-15 14:45:00,76.44,76.56,76.42,76.52,25209.0,76.0287,76.148,76.0088,76.1082,25209.0
2025-01-15 14:50:00,76.5,76.64,76.46,76.63,58678.0,76.0883,76.2276,76.0486,76.2176,58678.0
2025-01-15 14:55:00,76.61,76.62,76.51,76.54,20413.0,76.1977,76.2077,76.0983,76.1281,20413.0
2025-01-15 15:00:00,76.55,76.59,76.5,76.57,39308.0,76.1381,76.1779,76.0883,76.158,39308.0
2025-01-15 15:05:00,76.57,76.64,76.54,76.64,97869.0,76.158,76.2276,76.1281,76.2276,97869.0
2025-01-15 15:10:00,76.64,76.7,76.6,76.64,40576.0,76.2276,76.2873,76.1878,76.2276,40576.0
2025-01-15 15:15:00,76.65,76.76,76.63,76.76,40692.0,76.2375,76.3469,76.2176,76.3469,40692.0
2025-01-15 15:20:00,76.77,76.92,76.76,76.87,44916.0,76.3569,76.5061,76.3469,76.4563,44916.0
2025-01-15 15:25:00,76.87,76.91,76.8,76.8,99047.0,76.4563,76.4961,76.3867,76.3867,99047.0
2025-01-15 15:30:00,76.81,76.81,76.67,76.68,65666.0,76.3967,76.3967,76.2574,76.2674,65666.0
2025-01-15 15:35:00,76.67,76.67,76.46,76.53,79923.0,76.2574,76.2574,76.0486,76.1182,79923.0
2025-01-15 15:40:00,76.52,76.54,76.36,76.4,54998.0,76.1082,76.1281,75.9491,75.9889,54998.0
2025-01-15 15:45:00,76.42,76.51,76.33,76.51,52293.0,76.0088,76.0983,75.9193,76.0983,52293.0
2025-01-15 15:50:00,76.5,76.5,76.3,76.4,199693.0,76.0883,76.0883,75.8894,75.9889,199693.0
2025-01-15 15:55:00,76.42,76.48,76.11,76.13,367042.0,76.0088,76.0684,75.7004,75.7203,367042.0
2025-01-16 09:30:00,78.89,79.53,78.31,78.73,660244.0,78.4655,79.102,77.8886,78.3063,660244.0
2025-01-16 09:35:00,78.78,79.13,78.53,78.77,353176.0,78.3561,78.7042,78.1074,78.3461,353176.0
2025-01-16 09:40:00,78.78,79.38,78.77,79.33,185371.0,78.3561,78.9528,78.3461,78.9031,185371.0
2025-01-16 09:45:00,79.33,79.37,78.84,79.06,271914.0,78.9031,78.9429,78.4157,78.6346,271914.0
2025-01-16 09:50:00,79.06,79.48,78.89,79.31,124713.0,78.6346,79.0523,78.4655,78.8832,124713.0
2025-01-16 09:55:00,79.31,79.32,79.0,79.16,126916.0,78.8832,78.8932,78.5749,78.734,126916.0
2025-01-16 10:00:00,79.16,79.46,78.99,79.25,159940.0,78.734,79.0324,78.5649,78.8235,159940.0
2025-01-16 10:05:00,79.26,79.41,79.13,79.41,99365.0,78.8335,78.9827,78.7042,78.9827,99365.0
2025-01-16 10:10:00,79.4,79.74,79.33,79.51,144470.0,78.9727,79.3109,78.9031,79.0821,144470.0
2025-01-16 10:15:00,79.48,80.15,79.46,80.1,310196.0,79.0523,79.7187,79.0324,79.669,310196.0
2025-01-16 10:20:00,80.14,80.69,80.14,80.68,185352.0,79.7088,80.2558,79.7088,80.2458,185352.0
2025-01-16 10:25:00,80.69,80.71,80.31,80.34,205554.0,80.2558,80.2757,79.8778,79.9077,205554.0
2025-01-16 10:30:00,80.36,80.63,80.3,80.58,179404.0,79.9276,80.1961,79.8679,80.1464,179404.0
2025-01-16 10:35:00,80.58,80.95,80.58,80.91,212054.0,80.1464,80.5144,80.1464,80.4746,212054.0
2025-01-16 10:40:00,80.92,81.07,80.41,80.56,407317.0,80.4846,80.6337,79.9773,80.1265,407317.0
2025-01-16 10:45:00,80.54,81.13,80.49,81.11,123348.0,80.1066,80.6934,80.0569,80.6735,123348.0
2025-01-16 10:50:00,81.13,81.59,81.12,81.51,167031.0,80.6934,81.1509,80.6835,81.0714,167031.0
2025-01-16 10:55:00,81.53,82.01,81.5,81.95,215724.0,81.0913,81.5687,81.0614,81.509,215724.0
2025-01-16 11:00:00,81.95,82.43,81.68,82.41,279728.0,81.509,81.9864,81.2405,81.9665,279728.0
2025-01-16 11:05:00,82.42,82.72,82.24,82.37,400383.0,81.9765,82.2749,81.7975,81.9268,400383.0
2025-01-16 11:10:00,82.37,82.53,82.21,82.35,173986.0,81.9268,82.0859,81.7676,81.9069,173986.0
2025-01-16 11:15:00,82.36,82.53,82.0,82.12,331289.0,81.9168,82.0859,81.5587,81.6781,331289.0
2025-01-16 11:20:00,82.09,82.18,81.82,82.11,611090.0,81.6483,81.7378,81.3797,81.6682,611090.0
2025-01-16 11:25:00,82.11,82.25,81.91,82.24,164848.0,81.6682,81.8074,81.4692,81.7975,164848.0
2025-01-16 11:30:00,82.23,82.83,82.19,82.74,291130.0,81.7875,82.3843,81.7477,82.2948,291130.0
2025-01-16 11:35:00,82.75,82.75,82.09,82.17,289054.0,82.3047,82.3047,81.6483,81.7278,289054.0
2025-01-16 11:40:00,82.18,82.22,81.53,81.88,272290.0,81.7378,81.7776,81.0913,81.4394,272290.0
2025-01-16 11:45:00,81.9,82.3,81.86,82.02,144703.0,81.4593,81.8571,81.4195,81.5786,144703.0
2025-01-16 11:50:00,82.03,82.06,81.87,81.9,102674.0,81.5886,81.6184,81.4294,81.4593,102674.0
2025-01-16 11:55:00,81.9,82.06,81.73,82.01,255802.0,81.4593,81.6184,81.2902,81.5687,255802.0
2025-01-16 12:00:00,81.99,82.12,81.92,82.03,105094.0,81.5488,81.6781,81.4792,81.5886,105094.0
2025-01-16 12:05:00,82.03,82.09,81.73,81.87,97786.0,81.5886,81.6483,81.2902,81.4294,97786.0
2025-01-16 12:10:00,81.87,81.88,81.67,81.79,78451.0,81.4294,81.4394,81.2305,81.3499,78451.0
2025-01-16 12:15:00,81.79,81.96,81.63,81.93,118743.0,81.3499,81.519,81.1907,81.4891,118743.0
2025-01-16 12:20:00,81.93,82.01,81.77,82.01,65660.0,81.4891,81.5687,81.33,81.5687,65660.0
2025-01-16 12:25:00,82.01,82.11,81.95,82.03,57474.0,81.5687,81.6682,81.509,81.5886,57474.0
2025-01-16 12:30:00,82.03,82.04,81.94,81.98,79159.0,81.5886,81.5985,81.4991,81.5389,79159.0
2025-01-16 12:35:00,82.01,82.01,81.75,81.85,54521.0,81.5687,81.5687,81.3101,81.4095,54521.0
2025-01-16 12:40:00,81.82,81.87,81.75,81.85,42457.0,81.3797,81.4294,81.3101,81.4095,42457.0
2025-01-16 12:45:00,81.86,82.04,81.86,81.97,70938.0,81.4195,81.5985,81.4195,81.5289,70938.0
2025-01-16 12:50:00,81.99,82.02,81.82,81.99,53392.0,81.5488,81.5786,81.3797,81.5488,53392.0
2025-01-16 12:55:00,81.99,82.03,81.9,82.01,60329.0,81.5488,81.5886,81.4593,81.5687,60329.0
2025-01-16 13:00:00,82.01,82.01,81.7,81.88,56097.0,81.5687,81.5687,81.2604,81.4394,56097.0
2025-01-16 13:05:00,81.88,81.95,81.85,81.95,53438.0,81.4394,81.509,81.4095,81.509,53438.0
2025-01-16 13:10:00,81.94,82.04,81.88,81.94,217119.0,81.4991,81.5985,81.4394,81.4991,217119.0
2025-01-16 13:15:00,81.95,82.0,81.82,81.99,133739.0,81.509,81.5587,81.3797,81.5488,133739.0
2025-01-16 13:20:00,82.0,82.1,81.66,81.7,109897.0,81.5587,81.6582,81.2206,81.2604,109897.0
2025-01-16 13:25:00,81.7,81.81,81.53,81.58,184384.0,81.2604,81.3698,81.0913,81.141,184384.0
2025-01-16 13:30:00,81.59,81.64,81.39,81.46,156058.0,81.1509,81.2007,80.952,81.0216,156058.0
2025-01-16 13:35:00,81.48,81.49,81.22,81.31,48878.0,81.0415,81.0515,80.7829,80.8725,48878.0
2025-01-16 13:40:00,81.33,81.39,80.86,80.97,81942.0,80.8923,80.952,80.4249,80.5343,81942.0
2025-01-16 13:45:00,80.96,81.0,80.69,80.75,91917.0,80.5243,80.5641,80.2558,80.3155,91917.0
2025-01-16 13:50:00,80.75,80.83,80.68,80.78,116152.0,80.3155,80.395,80.2458,80.3453,116152.0
2025-01-16 13:55:00,80.78,80.86,80.67,80.86,110410.0,80.3453,80.4249,80.2359,80.4249,110410.0
2025-01-16 14:00:00,80.84,80.93,80.73,80.9,48379.0,80.405,80.4945,80.2956,80.4647,48379.0
2025-01-16 14:05:00,80.88,81.02,80.85,80.85,74773.0,80.4448,80.584,80.4149,80.4149,74773.0
2025-01-16 14:10:00,80.86,80.94,80.78,80.91,65803.0,80.4249,80.5044,80.3453,80.4746,65803.0
2025-01-16 14:15:00,80.94,81.06,80.85,80.86,71366.0,80.5044,80.6238,80.4149,80.4249,71366.0
2025-01-16 14:20:00,80.87,80.88,80.49,80.52,62691.0,80.4348,80.4448,80.0569,80.0867,62691.0
2025-01-16 14:25:00,80.51,80.73,80.48,80.63,79676.0,80.0768,80.2956,80.0469,80.1961,79676.0
2025-01-16 14:30:00,80.63,80.63,80.37,80.4,57089.0,80.1961,80.1961,79.9375,79.9674,57089.0
2025-01-16 14:35:00,80.4,80.43,80.3,80.39,54876.0,79.9674,79.9972,79.8679,79.9574,54876.0
2025-01-16 14:40:00,80.38,80.46,80.18,80.21,87756.0,79.9475,80.027,79.7485,79.7784,87756.0
2025-01-16 14:45:00,80.22,80.26,80.09,80.09,80987.0,79.7883,79.8281,79.659,79.659,80987.0
2025-01-16 14:50:00,80.1,80.12,79.93,80.03,94209.0,79.669,79.6889,79.4999,79.5993,94209.0
2025-01-16 14:55:00,80.03,80.15,79.91,79.94,79001.0,79.5993,79.7187,79.48,79.5098,79001.0
2025-01-16 15:00:00,79.94,79.99,79.75,79.96,135274.0,79.5098,79.5596,79.3209,79.5297,135274.0
2025-01-16 15:05:00,79.97,80.29,79.95,80.27,86585.0,79.5397,79.8579,79.5198,79.8381,86585.0
2025-01-16 15:10:00,80.27,80.29,80.09,80.11,67119.0,79.8381,79.8579,79.659,79.6789,67119.0
2025-01-16 15:15:00,80.1,80.16,79.85,79.92,135513.0,79.669,79.7286,79.4203,79.4899,135513.0
2025-01-16 15:20:00,79.92,79.95,79.67,79.7,81898.0,79.4899,79.5198,79.2413,79.2711,81898.0
2025-01-16 15:25:00,79.7,79.75,79.62,79.67,136092.0,79.2711,79.3209,79.1915,79.2413,136092.0
2025-01-16 15:30:00,79.66,79.77,79.57,79.59,144026.0,79.2313,79.3407,79.1418,79.1617,144026.0
2025-01-16 15:35:00,79.59,79.86,79.58,79.78,240206.0,79.1617,79.4303,79.1518,79.3507,240206.0
2025-01-16 15:40:00,79.79,80.16,79.78,80.15,117669.0,79.3606,79.7286,79.3507,79.7187,117669.0
2025-01-16 15:45:00,80.15,80.16,79.92,80.03,124058.0,79.7187,79.7286,79.4899,79.5993,124058.0
2025-01-16 15:50:00,80.02,80.13,79.66,79.67,254820.0,79.5894,79.6988,79.2313,79.2413,254820.0
2025-01-16 15:55:00,79.67,79.67,79.18,79.24,738593.0,79.2413,79.2413,78.7539,78.8136,738593.0
2025-01-17 09:30:00,81.41,81.81,80.31,80.32,1229512.0,80.9719,81.3698,79.8778,79.8878,1229512.0
2025-01-17 09:35:00,80.36,80.48,79.7,79.77,134246.0,79.9276,80.0469,79.2711,79.3407,134246.0
2025-01-17 09:40:00,79.78,80.28,79.73,79.93,131706.0,79.3507,79.848,79.301,79.4999,131706.0
2025-01-17 09:45:00,79.92,80.41,79.9,80.15,94703.0,79.4899,79.9773,79.47,79.7187,94703.0
2025-01-17 09:50:00,80.16,80.2,79.75,79.77,43908.0,79.7286,79.7684,79.3209,79.3407,43908.0
2025-01-17 09:55:00,79.79,79.95,79.6,79.68,55243.0,79.3606,79.5198,79.1717,79.2512,55243.0
2025-01-17 10:00:00,79.68,79.96,79.62,79.84,67434.0,79.2512,79.5297,79.1915,79.4104,67434.0
2025-01-17 10:05:00,79.87,80.27,79.77,79.77,36271.0,79.4402,79.8381,79.3407,79.3407,36271.0
2025-01-17 10:10:00,79.79,80.29,79.76,80.23,37727.0,79.3606,79.8579,79.3308,79.7983,37727.0
2025-01-17 10:15:00,80.21,80.21,79.91,79.92,41449.0,79.7784,79.7784,79.48,79.4899,41449.0
2025-01-17 10:20:00,79.92,79.96,79.64,79.8,54512.0,79.4899,79.5297,79.2114,79.3706,54512.0
2025-01-17 10:25:00,79.79,79.9,79.64,79.84,26518.0,79.3606,79.47,79.2114,79.4104,26518.0
2025-01-17 10:30:00,79.86,79.92,79.73,79.92,24544.0,79.4303,79.4899,79.301,79.4899,24544.0
2025-01-17 10:35:00,79.92,80.17,79.88,80.17,32745.0,79.4899,79.7386,79.4502,79.7386,32745.0
2025-01-17 10:40:00,80.16,80.19,79.91,80.05,61312.0,79.7286,79.7585,79.48,79.6192,61312.0
2025-01-17 10:45:00,80.06,80.14,79.98,80.12,34935.0,79.6292,79.7088,79.5496,79.6889,34935.0
2025-01-17 10:50:00,80.14,80.17,79.93,80.05,46153.0,79.7088,79.7386,79.4999,79.6192,46153.0
2025-01-17 10:55:00,80.03,80.4,80.02,80.4,30448.0,79.5993,79.9674,79.5894,79.9674,30448.0
2025-01-17 11:00:00,80.4,80.47,80.34,80.45,76131.0,79.9674,80.037,79.9077,80.0171,76131.0
2025-01-17 11:05:00,80.44,80.49,80.36,80.45,41004.0,80.0071,80.0569,79.9276,80.0171,41004.0
2025-01-17 11:10:00,80.45,80.58,80.39,80.56,38508.0,80.0171,80.1464,79.9574,80.1265,38508.0
2025-01-17 11:15:00,80.56,80.56,80.25,80.29,35800.0,80.1265,80.1265,79.8182,79.8579,35800.0
2025-01-17 11:20:00,80.3,80.55,80.29,80.54,19844.0,79.8679,80.1165,79.8579,80.1066,19844.0
2025-01-17 11:25:00,80.54,80.6,80.45,80.48,31627.0,80.1066,80.1663,80.0171,80.0469,31627.0
2025-01-17 11:30:00,80.46,80.49,80.28,80.41,45182.0,80.027,80.0569,79.848,79.9773,45182.0
2025-01-17 11:35:00,80.44,80.67,80.44,80.65,35934.0,80.0071,80.2359,80.0071,80.216,35934.0
2025-01-17 11:40:00,80.65,80.66,80.45,80.48,65323.0,80.216,80.226,80.0171,80.0469,65323.0
2025-01-17 11:45:00,80.48,80.5,80.34,80.4,31984.0,80.0469,80.0668,79.9077,79.9674,31984.0
2025-01-17 11:50:00,80.39,80.53,80.39,80.46,24395.0,79.9574,80.0967,79.9574,80.027,24395.0
2025-01-17 11:55:00,80.45,80.49,80.39,80.4,28254.0,80.0171,80.0569,79.9574,79.9674,28254.0
2025-01-17 12:00:00,80.4,80.5,80.24,80.28,103466.0,79.9674,80.0668,79.8082,79.848,103466.0
2025-01-17 12:05:00,80.28,80.54,80.26,80.49,39763.0,79.848,80.1066,79.8281,80.0569,39763.0
2025-01-17 12:10:00,80.5,80.52,80.39,80.46,28854.0,80.0668,80.0867,79.9574,80.027,28854.0
2025-01-17 12:15:00,80.47,80.49,80.35,80.39,21670.0,80.037,80.0569,79.9176,79.9574,21670.0
2025-01-17 12:20:00,80.39,80.43,80.37,80.43,23346.0,79.9574,79.9972,79.9375,79.9972,23346.0
2025-01-17 12:25:00,80.44,80.49,80.38,80.44,21225.0,80.0071,80.0569,79.9475,80.0071,21225.0
2025-01-17 12:30:00,80.44,80.49,80.42,80.45,21304.0,80.0071,80.0569,79.9872,80.0171,21304.0
2025-01-17 12:35:00,80.45,80.47,80.37,80.44,27121.0,80.0171,80.037,79.9375,80.0071,27121.0
2025-01-17 12:40:00,80.46,80.46,80.32,80.35,35259.0,80.027,80.027,79.8878,79.9176,35259.0
2025-01-17 12:45:00,80.36,80.38,80.32,80.37,14622.0,79.9276,79.9475,79.8878,79.9375,14622.0
2025-01-17 12:50:00,80.36,80.39,80.34,80.36,14455.0,79.9276,79.9574,79.9077,79.9276,14455.0
2025-01-17 12:55:00,80.36,80.38,80.28,80.38,22770.0,79.9276,79.9475,79.848,79.9475,22770.0
2025-01-17 13:00:00,80.38,80.43,80.28,80.35,24256.0,79.9475,79.9972,79.848,79.9176,24256.0
2025-01-17 13:05:00,80.37,80.45,80.34,80.41,19749.0,79.9375,80.0171,79.9077,79.9773,19749.0
2025-01-17 13:10:00,80.41,80.43,80.38,80.41,23228.0,79.9773,79.9972,79.9475,79.9773,23228.0
2025-01-17 13:15:00,80.41,80.45,80.41,80.44,28944.0,79.9773,80.0171,79.9773,80.0071,28944.0
2025-01-17 13:20:00,80.44,80.53,80.43,80.47,47232.0,80.0071,80.0967,79.9972,80.037,47232.0
2025-01-17 13:25:00,80.48,80.49,80.33,80.42,27217.0,80.0469,80.0569,79.8977,79.9872,27217.0
2025-01-17 13:30:00,80.42,80.57,80.42,80.48,39813.0,79.9872,80.1364,79.9872,80.0469,39813.0
2025-01-17 13:35:00,80.47,80.5,80.41,80.46,23440.0,80.037,80.0668,79.9773,80.027,23440.0
2025-01-17 13:40:00,80.45,80.5,80.44,80.5,26834.0,80.0171,80.0668,80.0071,80.0668,26834.0
2025-01-17 13:45:00,80.5,80.59,80.47,80.5,41646.0,80.0668,80.1563,80.037,80.0668,41646.0
2025-01-17 13:50:00,80.5,80.52,80.39,80.42,21853.0,80.0668,80.0867,79.9574,79.9872,21853.0
2025-01-17 13:55:00,80.43,80.46,80.38,80.41,23566.0,79.9972,80.027,79.9475,79.9773,23566.0
2025-01-17 14:00:00,80.41,80.47,80.39,80.45,31334.0,79.9773,80.037,79.9574,80.0171,31334.0
2025-01-17 14:05:00,80.46,80.6,80.34,80.34,80640.0,80.027,80.1663,79.9077,79.9077,80640.0
2025-01-17 14:10:00,80.34,80.51,80.31,80.49,24966.0,79.9077,80.0768,79.8778,80.0569,24966.0
2025-01-17 14:15:00,80.49,80.51,80.33,80.34,28518.0,80.0569,80.0768,79.8977,79.9077,28518.0
2025-01-17 14:20:00,80.34,80.45,80.34,80.42,28219.0,79.9077,80.0171,79.9077,79.9872,28219.0
2025-01-17 14:25:00,80.42,80.45,80.38,80.4,25930.0,79.9872,80.0171,79.9475,79.9674,25930.0
2025-01-17 14:30:00,80.39,80.42,80.35,80.42,23468.0,79.9574,79.9872,79.9176,79.9872,23468.0
2025-01-17 14:35:00,80.42,80.5,80.41,80.43,29800.0,79.9872,80.0668,79.9773,79.9972,29800.0
2025-01-17 14:40:00,80.44,80.49,80.4,80.4,25713.0,80.0071,80.0569,79.9674,79.9674,25713.0
2025-01-17 14:45:00,80.41,80.42,80.32,80.33,31670.0,79.9773,79.9872,79.8878,79.8977,31670.0
2025-01-17 14:50:00,80.33,80.33,80.2,80.22,61658.0,79.8977,79.8977,79.7684,79.7883,61658.0
2025-01-17 14:55:00,80.21,80.31,80.18,80.31,35048.0,79.7784,79.8778,79.7485,79.8778,35048.0
2025-01-17 15:00:00,80.31,80.31,80.16,80.21,39449.0,79.8778,79.8778,79.7286,79.7784,39449.0
2025-01-17 15:05:00,80.2,80.35,80.16,80.34,36650.0,79.7684,79.9176,79.7286,79.9077,36650.0
2025-01-17 15:10:00,80.34,80.48,80.34,80.41,38361.0,79.9077,80.0469,79.9077,79.9773,38361.0
2025-01-17 15:15:00,80.42,80.49,80.42,80.48,36103.0,79.9872,80.0569,79.9872,80.0469,36103.0
2025-01-17 15:20:00,80.49,80.58,80.48,80.54,42119.0,80.0569,80.1464,80.0469,80.1066,42119.0
2025-01-17 15:25:00,80.54,80.65,80.53,80.63,59324.0,80.1066,80.216,80.0967,80.1961,59324.0
2025-01-17 15:30:00,80.63,80.64,80.5,80.58,73677.0,80.1961,80.2061,80.0668,80.1464,73677.0
2025-01-17 15:35:00,80.57,80.65,80.55,80.63,75609.0,80.1364,80.216,80.1165,80.1961,75609.0
2025-01-17 15:40:00,80.64,80.69,80.61,80.65,86556.0,80.2061,80.2558,80.1762,80.216,86556.0
2025-01-17 15:45:00,80.65,80.73,80.6,80.63,100490.0,80.216,80.2956,80.1663,80.1961,100490.0
2025-01-17 15:50:00,80.62,80.69,80.38,80.6,211837.0,80.1862,80.2558,79.9475,80.1663,211837.0
2025-01-17 15:55:00,80.6,80.61,80.25,80.29,579829.0,80.1663,80.1762,79.8182,79.8579,579829.0
2025-01-21 09:30:00,80.87,81.15,80.17,80.21,249222.0,80.4348,80.7133,79.7386,79.7784,249222.0
2025-01-21 09:35:00,80.21,80.71,80.15,80.4,53893.0,79.7784,80.2757,79.7187,79.9674,53893.0
2025-01-21 09:40:00,80.35,80.35,79.91,80.02,118402.0,79.9176,79.9176,79.48,79.5894,118402.0
2025-01-21 09:45:00,80.03,80.33,79.95,80.27,148844.0,79.5993,79.8977,79.5198,79.8381,148844.0
2025-01-21 09:50:00,80.29,80.79,80.18,80.23,55574.0,79.8579,80.3553,79.7485,79.7983,55574.0
2025-01-21 09:55:00,80.28,80.94,80.28,80.78,49897.0,79.848,80.5044,79.848,80.3453,49897.0
2025-01-21 10:00:00,80.84,80.87,80.3,80.33,64611.0,80.405,80.4348,79.8679,79.8977,64611.0
2025-01-21 10:05:00,80.31,80.44,80.02,80.42,98454.0,79.8778,80.0071,79.5894,79.9872,98454.0
2025-01-21 10:10:00,80.41,80.48,79.94,80.05,55743.0,79.9773,80.0469,79.5098,79.6192,55743.0
2025-01-21 10:15:00,80.06,80.85,80.06,80.85,52851.0,79.6292,80.4149,79.6292,80.4149,52851.0
2025-01-21 10:20:00,80.84,81.08,80.65,80.65,86210.0,80.405,80.6437,80.216,80.216,86210.0
2025-01-21 10:25:00,80.68,80.85,80.53,80.72,227587.0,80.2458,80.4149,80.0967,80.2856,227587.0
2025-01-21 10:30:00,80.69,80.81,80.6,80.65,108276.0,80.2558,80.3751,80.1663,80.216,108276.0
2025-01-21 10:35:00,80.62,80.62,80.41,80.49,115423.0,80.1862,80.1862,79.9773,80.0569,115423.0
2025-01-21 10:40:00,80.48,80.65,80.44,80.51,84192.0,80.0469,80.216,80.0071,80.0768,84192.0
2025-01-21 10:45:00,80.51,80.58,80.16,80.43,44551.0,80.0768,80.1464,79.7286,79.9972,44551.0
2025-01-21 10:50:00,80.41,80.64,80.41,80.6,62264.0,79.9773,80.2061,79.9773,80.1663,62264.0
2025-01-21 10:55:00,80.59,80.79,80.46,80.72,25122.0,80.1563,80.3553,80.027,80.2856,25122.0
2025-01-21 11:00:00,80.7,80.7,80.39,80.55,70934.0,80.2657,80.2657,79.9574,80.1165,70934.0
2025-01-21 11:05:00,80.55,80.66,80.53,80.6,41131.0,80.1165,80.226,80.0967,80.1663,41131.0
2025-01-21 11:10:00,80.59,80.69,80.56,80.69,51354.0,80.1563,80.2558,80.1265,80.2558,51354.0
2025-01-21 11:15:00,80.69,80.72,80.57,80.58,28962.0,80.2558,80.2856,80.1364,80.1464,28962.0
2025-01-21 11:20:00,80.57,80.69,80.51,80.62,37183.0,80.1364,80.2558,80.0768,80.1862,37183.0
2025-01-21 11:25:00,80.61,80.69,80.47,80.64,36933.0,80.1762,80.2558,80.037,80.2061,36933.0
2025-01-21 11:30:00,80.63,80.87,80.63,80.84,17255.0,80.1961,80.4348,80.1961,80.405,17255.0
2025-01-21 11:35:00,80.87,80.88,80.72,80.86,29417.0,80.4348,80.4448,80.2856,80.4249,29417.0
2025-01-21 11:40:00,80.85,80.96,80.79,80.91,44258.0,80.4149,80.5243,80.3553,80.4746,44258.0
2025-01-21 11:45:00,80.91,81.11,80.9,81.11,41972.0,80.4746,80.6735,80.4647,80.6735,41972.0
2025-01-21 11:50:00,81.1,81.46,81.1,81.35,305626.0,80.6636,81.0216,80.6636,80.9122,305626.0
2025-01-21 11:55:00,81.34,81.45,81.26,81.32,52745.0,80.9023,81.0117,80.8227,80.8824,52745.0
2025-01-21 12:00:00,81.34,81.54,81.3,81.53,32899.0,80.9023,81.1012,80.8625,81.0913,32899.0
2025-01-21 12:05:00,81.53,81.66,81.49,81.61,38043.0,81.0913,81.2206,81.0515,81.1708,38043.0
2025-01-21 12:10:00,81.62,81.68,81.51,81.55,22618.0,81.1808,81.2405,81.0714,81.1112,22618.0
2025-01-21 12:15:00,81.55,81.57,81.37,81.51,27483.0,81.1112,81.1311,80.9321,81.0714,27483.0
2025-01-21 12:20:00,81.51,81.64,81.45,81.63,21320.0,81.0714,81.2007,81.0117,81.1907,21320.0
2025-01-21 12:25:00,81.62,81.76,81.55,81.74,30905.0,81.1808,81.32,81.1112,81.3001,30905.0
2025-01-21 12:30:00,81.74,81.8,81.69,81.71,60343.0,81.3001,81.3598,81.2504,81.2703,60343.0
2025-01-21 12:35:00,81.72,81.77,81.68,81.77,30461.0,81.2802,81.33,81.2405,81.33,30461.0
2025-01-21 12:40:00,81.79,81.85,81.73,81.78,44941.0,81.3499,81.4095,81.2902,81.3399,44941.0
2025-01-21 12:45:00,81.77,81.87,81.64,81.85,46442.0,81.33,81.4294,81.2007,81.4095,46442.0
2025-01-21 12:50:00,81.86,81.99,81.85,81.96,75216.0,81.4195,81.5488,81.4095,81.519,75216.0
2025-01-21 12:55:00,81.98,82.06,81.94,82.02,93714.0,81.5389,81.6184,81.4991,81.5786,93714.0
2025-01-21 13:00:00,82.0,82.06,81.89,82.0,69911.0,81.5587,81.6184,81.4493,81.5587,69911.0
2025-01-21 13:05:00,82.02,82.08,82.0,82.08,45040.0,81.5786,81.6383,81.5587,81.6383,45040.0
2025-01-21 13:10:00,82.07,82.1,81.99,82.06,50339.0,81.6284,81.6582,81.5488,81.6184,50339.0
2025-01-21 13:15:00,82.05,82.09,81.99,82.04,41629.0,81.6085,81.6483,81.5488,81.5985,41629.0
2025-01-21 13:20:00,82.04,82.15,82.03,82.09,46438.0,81.5985,81.7079,81.5886,81.6483,46438.0
2025-01-21 13:25:00,82.08,82.22,82.05,82.16,49661.0,81.6383,81.7776,81.6085,81.7179,49661.0
2025-01-21 13:30:00,82.17,82.27,82.13,82.18,61040.0,81.7278,81.8273,81.688,81.7378,61040.0
2025-01-21 13:35:00,82.19,82.23,82.15,82.22,61536.0,81.7477,81.7875,81.7079,81.7776,61536.0
2025-01-21 13:40:00,82.22,82.26,82.13,82.21,55392.0,81.7776,81.8173,81.688,81.7676,55392.0
2025-01-21 13:45:00,82.21,82.23,82.06,82.09,75379.0,81.7676,81.7875,81.6184,81.6483,75379.0
2025-01-21 13:50:00,82.1,82.19,82.1,82.12,57048.0,81.6582,81.7477,81.6582,81.6781,57048.0
2025-01-21 13:55:00,82.12,82.25,82.11,82.22,31736.0,81.6781,81.8074,81.6682,81.7776,31736.0
2025-01-21 14:00:00,82.22,82.31,82.14,82.31,42790.0,81.7776,81.8671,81.698,81.8671,42790.0
2025-01-21 14:05:00,82.3,82.3,82.23,82.26,47757.0,81.8571,81.8571,81.7875,81.8173,47757.0
2025-01-21 14:10:00,82.26,82.33,82.23,82.28,38005.0,81.8173,81.887,81.7875,81.8372,38005.0
2025-01-21 14:15:00,82.27,82.29,82.08,82.09,93452.0,81.8273,81.8472,81.6383,81.6483,93452.0
2025-01-21 14:20:00,82.07,82.09,82.0,82.08,61001.0,81.6284,81.6483,81.5587,81.6383,61001.0
2025-01-21 14:25:00,82.08,82.14,82.07,82.14,29331.0,81.6383,81.698,81.6284,81.698,29331.0
2025-01-21 14:30:00,82.13,82.19,82.03,82.17,56074.0,81.688,81.7477,81.5886,81.7278,56074.0
2025-01-21 14:35:00,82.18,82.35,82.17,82.31,50954.0,81.7378,81.9069,81.7278,81.8671,50954.0
2025-01-21 14:40:00,82.3,82.32,82.23,82.28,45352.0,81.8571,81.877,81.7875,81.8372,45352.0
2025-01-21 14:45:00,82.29,82.33,82.21,82.23,47914.0,81.8472,81.887,81.7676,81.7875,47914.0
2025-01-21 14:50:00,82.24,82.29,82.15,82.29,45957.0,81.7975,81.8472,81.7079,81.8472,45957.0
2025-01-21 14:55:00,82.28,82.39,82.26,82.28,57007.0,81.8372,81.9466,81.8173,81.8372,57007.0
2025-01-21 15:00:00,82.26,82.26,82.19,82.22,35842.0,81.8173,81.8173,81.7477,81.7776,35842.0
2025-01-21 15:05:00,82.22,82.29,82.16,82.29,41338.0,81.7776,81.8472,81.7179,81.8472,41338.0
2025-01-21 15:10:00,82.29,82.4,82.22,82.37,48295.0,81.8472,81.9566,81.7776,81.9268,48295.0
2025-01-21 15:15:00,82.37,82.39,82.26,82.32,47006.0,81.9268,81.9466,81.8173,81.877,47006.0
2025-01-21 15:20:00,82.33,82.37,82.23,82.25,38693.0,81.887,81.9268,81.7875,81.8074,38693.0
2025-01-21 15:25:00,82.26,82.43,82.26,82.37,50140.0,81.8173,81.9864,81.8173,81.9268,50140.0
2025-01-21 15:30:00,82.36,82.43,82.3,82.38,76053.0,81.9168,81.9864,81.8571,81.9367,76053.0
2025-01-21 15:35:00,82.38,82.38,82.25,82.33,54354.0,81.9367,81.9367,81.8074,81.887,54354.0
2025-01-21 15:40:00,82.32,82.36,82.01,82.02,176433.0,81.877,81.9168,81.5687,81.5786,176433.0
2025-01-21 15:45:00,82.02,82.02,81.68,81.79,178136.0,81.5786,81.5786,81.2405,81.3499,178136.0
2025-01-21 15:50:00,81.81,82.11,81.79,82.07,183987.0,81.3698,81.6682,81.3499,81.6284,183987.0
2025-01-21 15:55:00,82.06,82.06,81.43,81.5,555632.0,81.6184,81.6184,80.9918,81.0614,555632.0
2025-01-22 09:30:00,82.43,83.44,82.42,83.2,328442.0,81.9864,82.991,81.9765,82.7523,328442.0
2025-01-22 09:35:00,83.2,83.66,82.85,83.58,130722.0,82.7523,83.2098,82.4042,83.1302,130722.0
2025-01-22 09:40:00,83.57,83.88,83.41,83.85,119182.0,83.1203,83.4286,82.9612,83.3988,119182.0
2025-01-22 09:45:00,83.83,84.08,83.63,84.08,145022.0,83.3789,83.6275,83.18,83.6275,145022.0
2025-01-22 09:50:00,84.08,84.12,83.9,83.93,121869.0,83.6275,83.6673,83.4485,83.4784,121869.0
2025-01-22 09:55:00,83.92,84.32,83.9,84.05,286928.0,83.4684,83.8663,83.4485,83.5977,286928.0
2025-01-22 10:00:00,84.08,84.13,83.87,84.13,99549.0,83.6275,83.6773,83.4187,83.6773,99549.0
2025-01-22 10:05:00,84.11,84.28,83.93,84.03,72140.0,83.6574,83.8265,83.4784,83.5778,72140.0
2025-01-22 10:10:00,83.98,84.2,83.95,83.98,59380.0,83.5281,83.7469,83.4982,83.5281,59380.0
2025-01-22 10:15:00,83.98,84.03,83.61,83.74,127263.0,83.5281,83.5778,83.1601,83.2894,127263.0
2025-01-22 10:20:00,83.71,83.8,83.63,83.75,88919.0,83.2595,83.3491,83.18,83.2993,88919.0
2025-01-22 10:25:00,83.73,84.02,83.66,83.92,54065.0,83.2794,83.5679,83.2098,83.4684,54065.0
2025-01-22 10:30:00,83.92,83.95,83.8,83.92,46881.0,83.4684,83.4982,83.3491,83.4684,46881.0
2025-01-22 10:35:00,83.94,84.3,83.92,84.3,85407.0,83.4883,83.8464,83.4684,83.8464,85407.0
2025-01-22 10:40:00,84.31,84.4,84.03,84.3,74412.0,83.8563,83.9458,83.5778,83.8464,74412.0
2025-01-22 10:45:00,84.3,84.42,84.17,84.34,114470.0,83.8464,83.9657,83.7171,83.8862,114470.0
2025-01-22 10:50:00,84.34,84.4,84.15,84.27,126388.0,83.8862,83.9458,83.6972,83.8165,126388.0
2025-01-22 10:55:00,84.28,84.34,84.15,84.16,121688.0,83.8265,83.8862,83.6972,83.7071,121688.0
2025-01-22 11:00:00,84.16,84.4,84.09,84.4,151288.0,83.7071,83.9458,83.6375,83.9458,151288.0
2025-01-22 11:05:00,84.4,84.67,84.4,84.56,93751.0,83.9458,84.2144,83.9458,84.105,93751.0
2025-01-22 11:10:00,84.56,84.57,84.41,84.48,101046.0,84.105,84.1149,83.9558,84.0254,101046.0
2025-01-22 11:15:00,84.48,84.73,84.45,84.71,75368.0,84.0254,84.2741,83.9956,84.2542,75368.0
2025-01-22 11:20:00,84.7,84.73,84.54,84.72,49342.0,84.2442,84.2741,84.0851,84.2641,49342.0
2025-01-22 11:25:00,84.71,84.88,84.62,84.84,74863.0,84.2542,84.4232,84.1646,84.3835,74863.0
2025-01-22 11:30:00,84.84,84.87,84.75,84.85,61488.0,84.3835,84.4133,84.2939,84.3934,61488.0
2025-01-22 11:35:00,84.85,85.01,84.84,84.98,172971.0,84.3934,84.5525,84.3835,84.5227,172971.0
2025-01-22 11:40:00,84.98,85.0,84.94,84.98,65019.0,84.5227,84.5426,84.4829,84.5227,65019.0
2025-01-22 11:45:00,84.98,84.98,84.88,84.96,44008.0,84.5227,84.5227,84.4232,84.5028,44008.0
2025-01-22 11:50:00,84.95,85.0,84.85,84.85,242891.0,84.4929,84.5426,84.3934,84.3934,242891.0
2025-01-22 11:55:00,84.87,85.01,84.82,85.0,74959.0,84.4133,84.5525,84.3636,84.5426,74959.0
2025-01-22 12:00:00,84.99,85.17,84.98,85.14,94904.0,84.5327,84.7117,84.5227,84.6818,94904.0
2025-01-22 12:05:00,85.11,85.19,85.09,85.09,59539.0,84.652,84.7316,84.6321,84.6321,59539.0
2025-01-22 12:10:00,85.07,85.08,84.88,84.91,90251.0,84.6122,84.6222,84.4232,84.4531,90251.0
2025-01-22 12:15:00,84.91,84.93,84.68,84.72,76740.0,84.4531,84.473,84.2243,84.2641,76740.0
2025-01-22 12:20:00,84.7,84.81,84.63,84.75,60756.0,84.2442,84.3536,84.1746,84.2939,60756.0
2025-01-22 12:25:00,84.74,84.79,84.66,84.69,48018.0,84.284,84.3337,84.2044,84.2343,48018.0
2025-01-22 12:30:00,84.68,84.86,84.65,84.86,35711.0,84.2243,84.4034,84.1945,84.4034,35711.0
2025-01-22 12:35:00,84.86,84.98,84.83,84.94,73146.0,84.4034,84.5227,84.3735,84.4829,73146.0
2025-01-22 12:40:00,84.92,84.93,84.71,84.71,55783.0,84.463,84.473,84.2542,84.2542,55783.0
2025-01-22 12:45:00,84.72,84.86,84.71,84.77,104033.0,84.2641,84.4034,84.2542,84.3138,104033.0
2025-01-22 12:50:00,84.76,84.99,84.76,84.91,58254.0,84.3039,84.5327,84.3039,84.4531,58254.0
2025-01-22 12:55:00,84.91,84.97,84.83,84.88,48532.0,84.4531,84.5128,84.3735,84.4232,48532.0
2025-01-22 13:00:00,84.88,84.9,84.73,84.73,60517.0,84.4232,84.4431,84.2741,84.2741,60517.0
2025-01-22 13:05:00,84.75,84.96,84.7,84.95,44795.0,84.2939,84.5028,84.2442,84.4929,44795.0
2025-01-22 13:10:00,84.97,84.98,84.74,84.76,29022.0,84.5128,84.5227,84.284,84.3039,29022.0
2025-01-22 13:15:00,84.76,84.84,84.74,84.77,29474.0,84.3039,84.3835,84.284,84.3138,29474.0
2025-01-22 13:20:00,84.75,84.9,84.73,84.82,66450.0,84.2939,84.4431,84.2741,84.3636,66450.0
2025-01-22 13:25:00,84.78,84.8,84.57,84.59,36033.0,84.3238,84.3437,84.1149,84.1348,36033.0
2025-01-22 13:30:00,84.58,84.67,84.57,84.62,25052.0,84.1249,84.2144,84.1149,84.1646,25052.0
2025-01-22 13:35:00,84.62,84.69,84.5,84.63,57935.0,84.1646,84.2343,84.0453,84.1746,57935.0
2025-01-22 13:40:00,84.63,84.82,84.58,84.82,36474.0,84.1746,84.3636,84.1249,84.3636,36474.0
2025-01-22 13:45:00,84.83,84.87,84.65,84.69,36458.0,84.3735,84.4133,84.1945,84.2343,36458.0
2025-01-22 13:50:00,84.68,84.75,84.59,84.7,37508.0,84.2243,84.2939,84.1348,84.2442,37508.0
2025-01-22 13:55:00,84.7,84.7,84.61,84.64,38476.0,84.2442,84.2442,84.1547,84.1845,38476.0
2025-01-22 14:00:00,84.64,84.68,84.5,84.51,39852.0,84.1845,84.2243,84.0453,84.0552,39852.0
2025-01-22 14:05:00,84.51,84.55,84.41,84.48,55529.0,84.0552,84.095,83.9558,84.0254,55529.0
2025-01-22 14:10:00,84.48,84.48,84.42,84.43,46614.0,84.0254,84.0254,83.9657,83.9757,46614.0
2025-01-22 14:15:00,84.43,84.47,84.38,84.43,37022.0,83.9757,84.0155,83.9259,83.9757,37022.0
2025-01-22 14:20:00,84.42,84.49,84.37,84.38,109362.0,83.9657,84.0353,83.916,83.9259,109362.0
2025-01-22 14:25:00,84.38,84.39,84.23,84.29,235504.0,83.9259,83.9359,83.7767,83.8364,235504.0
2025-01-22 14:30:00,84.29,84.33,84.21,84.26,28681.0,83.8364,83.8762,83.7569,83.8066,28681.0
2025-01-22 14:35:00,84.25,84.32,84.2,84.22,31957.0,83.7966,83.8663,83.7469,83.7668,31957.0
2025-01-22 14:40:00,84.24,84.24,83.98,84.08,39570.0,83.7867,83.7867,83.5281,83.6275,39570.0
2025-01-22 14:45:00,84.07,84.14,83.95,83.97,50084.0,83.6176,83.6872,83.4982,83.5181,50084.0
2025-01-22 14:50:00,83.98,84.08,83.95,83.99,42126.0,83.5281,83.6275,83.4982,83.538,42126.0
2025-01-22 14:55:00,83.99,84.0,83.86,83.92,83442.0,83.538,83.548,83.4087,83.4684,83442.0
2025-01-22 15:00:00,83.91,83.96,83.74,83.8,132170.0,83.4585,83.5082,83.2894,83.3491,132170.0
2025-01-22 15:05:00,83.8,83.84,83.64,83.68,78081.0,83.3491,83.3888,83.1899,83.2297,78081.0
2025-01-22 15:10:00,83.7,83.82,83.56,83.73,49894.0,83.2496,83.3689,83.1103,83.2794,49894.0
2025-01-22 15:15:00,83.74,83.81,83.6,83.62,57658.0,83.2894,83.359,83.1501,83.17,57658.0
2025-01-22 15:20:00,83.61,83.81,83.58,83.76,103488.0,83.1601,83.359,83.1302,83.3093,103488.0
2025-01-22 15:25:00,83.75,83.86,83.71,83.75,64992.0,83.2993,83.4087,83.2595,83.2993,64992.0
2025-01-22 15:30:00,83.74,83.75,83.61,83.62,78882.0,83.2894,83.2993,83.1601,83.17,78882.0
2025-01-22 15:35:00,83.62,83.7,83.55,83.64,83166.0,83.17,83.2496,83.1004,83.1899,83166.0
2025-01-22 15:40:00,83.64,83.76,83.62,83.72,67645.0,83.1899,83.3093,83.17,83.2695,67645.0
2025-01-22 15:45:00,83.73,83.78,83.71,83.74,72076.0,83.2794,83.3292,83.2595,83.2894,72076.0
2025-01-22 15:50:00,83.73,83.73,83.51,83.59,225179.0,83.2794,83.2794,83.0606,83.1402,225179.0
2025-01-22 15:55:00,83.6,83.6,83.23,83.24,469782.0,83.1501,83.1501,82.7821,82.7921,469782.0
2025-01-23 09:30:00,80.75,81.19,80.56,80.86,471897.0,80.3155,80.7531,80.1265,80.4249,471897.0
2025-01-23 09:35:00,80.78,80.96,80.12,80.33,216758.0,80.3453,80.5243,79.6889,79.8977,216758.0
2025-01-23 09:40:00,80.33,80.47,80.12,80.36,140203.0,79.8977,80.037,79.6889,79.9276,140203.0
2025-01-23 09:45:00,80.34,80.4,79.6,79.62,215104.0,79.9077,79.9674,79.1717,79.1915,215104.0
2025-01-23 09:50:00,79.64,79.84,79.45,79.67,157801.0,79.2114,79.4104,79.0225,79.2413,157801.0
2025-01-23 09:55:00,79.64,79.8,79.53,79.8,158782.0,79.2114,79.3706,79.102,79.3706,158782.0
2025-01-23 10:00:00,79.8,79.99,79.73,79.87,98797.0,79.3706,79.5596,79.301,79.4402,98797.0
2025-01-23 10:05:00,79.85,80.16,79.83,80.0,137755.0,79.4203,79.7286,79.4004,79.5695,137755.0
2025-01-23 10:10:00,80.0,80.35,79.96,80.28,115070.0,79.5695,79.9176,79.5297,79.848,115070.0
2025-01-23 10:15:00,80.25,80.29,80.01,80.28,75553.0,79.8182,79.8579,79.5795,79.848,75553.0
2025-01-23 10:20:00,80.28,80.62,80.24,80.46,218142.0,79.848,80.1862,79.8082,80.027,218142.0
2025-01-23 10:25:00,80.45,80.46,80.12,80.21,89349.0,80.0171,80.027,79.6889,79.7784,89349.0
2025-01-23 10:30:00,80.2,80.24,80.03,80.23,90309.0,79.7684,79.8082,79.5993,79.7983,90309.0
2025-01-23 10:35:00,80.23,80.34,80.05,80.29,72067.0,79.7983,79.9077,79.6192,79.8579,72067.0
2025-01-23 10:40:00,80.29,80.48,80.27,80.37,62147.0,79.8579,80.0469,79.8381,79.9375,62147.0
2025-01-23 10:45:00,80.37,80.55,80.21,80.5,45801.0,79.9375,80.1165,79.7784,80.0668,45801.0
2025-01-23 10:50:00,80.49,80.61,80.43,80.58,37521.0,80.0569,80.1762,79.9972,80.1464,37521.0
2025-01-23 10:55:00,80.59,80.64,80.5,80.62,34967.0,80.1563,80.2061,80.0668,80.1862,34967.0
2025-01-23 11:00:00,80.62,80.82,80.53,80.73,47530.0,80.1862,80.3851,80.0967,80.2956,47530.0
2025-01-23 11:05:00,80.73,80.8,80.38,80.43,75490.0,80.2956,80.3652,79.9475,79.9972,75490.0
2025-01-23 11:10:00,80.42,80.51,80.29,80.49,100689.0,79.9872,80.0768,79.8579,80.0569,100689.0
2025-01-23 11:15:00,80.49,80.53,80.28,80.43,44596.0,80.0569,80.0967,79.848,79.9972,44596.0
2025-01-23 11:20:00,80.45,80.54,80.38,80.49,29899.0,80.0171,80.1066,79.9475,80.0569,29899.0
2025-01-23 11:25:00,80.49,80.59,80.42,80.54,62139.0,80.0569,80.1563,79.9872,80.1066,62139.0
2025-01-23 11:30:00,80.54,80.81,80.52,80.72,72774.0,80.1066,80.3751,80.0867,80.2856,72774.0
2025-01-23 11:35:00,80.7,80.7,80.57,80.68,32353.0,80.2657,80.2657,80.1364,80.2458,32353.0
2025-01-23 11:40:00,80.68,80.9,80.67,80.82,97623.0,80.2458,80.4647,80.2359,80.3851,97623.0
2025-01-23 11:45:00,80.81,81.17,80.81,81.17,94070.0,80.3751,80.7332,80.3751,80.7332,94070.0
2025-01-23 11:50:00,81.17,81.23,80.99,81.16,96894.0,80.7332,80.7929,80.5542,80.7233,96894.0
2025-01-23 11:55:00,81.15,81.18,81.02,81.1,91848.0,80.7133,80.7432,80.584,80.6636,91848.0
2025-01-23 12:00:00,81.08,81.1,80.87,80.9,94653.0,80.6437,80.6636,80.4348,80.4647,94653.0
2025-01-23 12:05:00,80.9,81.28,80.89,81.22,91681.0,80.4647,80.8426,80.4547,80.7829,91681.0
2025-01-23 12:10:00,81.23,81.29,81.11,81.13,37823.0,80.7929,80.8526,80.6735,80.6934,37823.0
2025-01-23 12:15:00,81.14,81.29,81.13,81.29,47166.0,80.7034,80.8526,80.6934,80.8526,47166.0
2025-01-23 12:20:00,81.28,81.39,81.22,81.25,60878.0,80.8426,80.952,80.7829,80.8128,60878.0
2025-01-23 12:25:00,81.25,81.29,81.18,81.24,29289.0,80.8128,80.8526,80.7432,80.8028,29289.0
2025-01-23 12:30:00,81.22,81.31,80.92,80.95,55891.0,80.7829,80.8725,80.4846,80.5144,55891.0
2025-01-23 12:35:00,80.95,80.98,80.89,80.93,27543.0,80.5144,80.5442,80.4547,80.4945,27543.0
2025-01-23 12:40:00,80.92,81.04,80.91,80.98,24656.0,80.4846,80.6039,80.4746,80.5442,24656.0
2025-01-23 12:45:00,80.98,81.08,80.87,80.87,25551.0,80.5442,80.6437,80.4348,80.4348,25551.0
2025-01-23 12:50:00,80.87,80.97,80.87,80.89,124900.0,80.4348,80.5343,80.4348,80.4547,124900.0
2025-01-23 12:55:00,80.9,80.92,80.72,80.77,106943.0,80.4647,80.4846,80.2856,80.3354,106943.0
2025-01-23 13:00:00,80.77,80.88,80.67,80.69,63156.0,80.3354,80.4448,80.2359,80.2558,63156.0
2025-01-23 13:05:00,80.69,80.71,80.61,80.64,35553.0,80.2558,80.2757,80.1762,80.2061,35553.0
2025-01-23 13:10:00,80.64,80.81,80.61,80.79,53737.0,80.2061,80.3751,80.1762,80.3553,53737.0
2025-01-23 13:15:00,80.79,80.96,80.75,80.84,36528.0,80.3553,80.5243,80.3155,80.405,36528.0
2025-01-23 13:20:00,80.84,80.85,80.71,80.73,30055.0,80.405,80.4149,80.2757,80.2956,30055.0
2025-01-23 13:25:00,80.74,80.85,80.69,80.77,46247.0,80.3055,80.4149,80.2558,80.3354,46247.0
2025-01-23 13:30:00,80.77,80.99,80.76,80.96,40013.0,80.3354,80.5542,80.3254,80.5243,40013.0
2025-01-23 13:35:00,80.95,81.0,80.91,80.93,47321.0,80.5144,80.5641,80.4746,80.4945,47321.0
2025-01-23 13:40:00,80.93,80.97,80.87,80.9,21464.0,80.4945,80.5343,80.4348,80.4647,21464.0
2025-01-23 13:45:00,80.92,81.04,80.87,80.91,41441.0,80.4846,80.6039,80.4348,80.4746,41441.0
2025-01-23 13:50:00,80.92,81.0,80.89,80.91,30526.0,80.4846,80.5641,80.4547,80.4746,30526.0
2025-01-23 13:55:00,80.91,80.93,80.76,80.77,37660.0,80.4746,80.4945,80.3254,80.3354,37660.0
2025-01-23 14:00:00,80.77,80.84,80.74,80.77,40552.0,80.3354,80.405,80.3055,80.3354,40552.0
2025-01-23 14:05:00,80.77,80.81,80.63,80.65,63559.0,80.3354,80.3751,80.1961,80.216,63559.0
2025-01-23 14:10:00,80.64,80.72,80.51,80.7,47391.0,80.2061,80.2856,80.0768,80.2657,47391.0
2025-01-23 14:15:00,80.71,80.73,80.53,80.56,39595.0,80.2757,80.2956,80.0967,80.1265,39595.0
2025-01-23 14:20:00,80.55,80.59,80.5,80.58,37769.0,80.1165,80.1563,80.0668,80.1464,37769.0
2025-01-23 14:25:00,80.58,80.64,80.54,80.63,54892.0,80.1464,80.2061,80.1066,80.1961,54892.0
2025-01-23 14:30:00,80.64,80.77,80.61,80.63,50787.0,80.2061,80.3354,80.1762,80.1961,50787.0
2025-01-23 14:35:00,80.62,80.81,80.6,80.74,71761.0,80.1862,80.3751,80.1663,80.3055,71761.0
2025-01-23 14:40:00,80.74,80.74,80.65,80.66,34868.0,80.3055,80.3055,80.216,80.226,34868.0
2025-01-23 14:45:00,80.66,80.68,80.59,80.66,85467.0,80.226,80.2458,80.1563,80.226,85467.0
2025-01-23 14:50:00,80.66,80.69,80.64,80.66,50360.0,80.226,80.2558,80.2061,80.226,50360.0
2025-01-23 14:55:00,80.66,80.68,80.63,80.63,82502.0,80.226,80.2458,80.1961,80.1961,82502.0
2025-01-23 15:00:00,80.62,80.66,80.54,80.56,88787.0,80.1862,80.226,80.1066,80.1265,88787.0
2025-01-23 15:05:00,80.56,80.66,80.51,80.58,57331.0,80.1265,80.226,80.0768,80.1464,57331.0
2025-01-23 15:10:00,80.57,80.66,80.49,80.65,37505.0,80.1364,80.226,80.0569,80.216,37505.0
2025-01-23 15:15:00,80.66,81.02,80.65,80.95,89921.0,80.226,80.584,80.216,80.5144,89921.0
2025-01-23 15:20:00,80.97,81.0,80.87,80.98,63885.0,80.5343,80.5641,80.4348,80.5442,63885.0
2025-01-23 15:25:00,80.97,80.98,80.81,80.92,62102.0,80.5343,80.5442,80.3751,80.4846,62102.0
2025-01-23 15:30:00,80.91,81.01,80.88,80.94,66172.0,80.4746,80.5741,80.4448,80.5044,66172.0
2025-01-23 15:35:00,80.94,81.09,80.9,81.01,76462.0,80.5044,80.6536,80.4647,80.5741,76462.0
2025-01-23 15:40:00,81.01,81.06,80.94,81.06,65671.0,80.5741,80.6238,80.5044,80.6238,65671.0
2025-01-23 15:45:00,81.06,81.12,80.97,80.98,87608.0,80.6238,80.6835,80.5343,80.5442,87608.0
2025-01-23 15:50:00,80.98,81.13,80.94,81.0,138847.0,80.5442,80.6934,80.5044,80.5641,138847.0
2025-01-23 15:55:00,81.0,81.26,80.99,81.25,467848.0,80.5641,80.8227,80.5542,80.8128,467848.0
2025-01-24 09:30:00,81.7,81.7,80.82,80.91,214491.0,81.2604,81.2604,80.3851,80.4746,214491.0
2025-01-24 09:35:00,80.91,80.99,80.54,80.54,56976.0,80.4746,80.5542,80.1066,80.1066,56976.0
2025-01-24 09:40:00,80.56,81.02,80.52,80.78,57390.0,80.1265,80.584,80.0867,80.3453,57390.0
2025-01-24 09:45:00,80.77,81.0,80.6,80.93,61559.0,80.3354,80.5641,80.1663,80.4945,61559.0
2025-01-24 09:50:00,80.92,81.07,80.88,80.96,55729.0,80.4846,80.6337,80.4448,80.5243,55729.0
2025-01-24 09:55:00,80.97,81.01,80.76,80.92,110536.0,80.5343,80.5741,80.3254,80.4846,110536.0
2025-01-24 10:00:00,80.91,81.04,80.64,80.7,41730.0,80.4746,80.6039,80.2061,80.2657,41730.0
2025-01-24 10:05:00,80.72,81.02,80.54,80.93,109057.0,80.2856,80.584,80.1066,80.4945,109057.0
2025-01-24 10:10:00,80.94,80.99,80.8,80.84,54168.0,80.5044,80.5542,80.3652,80.405,54168.0
2025-01-24 10:15:00,80.86,80.92,80.74,80.82,113778.0,80.4249,80.4846,80.3055,80.3851,113778.0
2025-01-24 10:20:00,80.82,80.82,80.6,80.73,56196.0,80.3851,80.3851,80.1663,80.2956,56196.0
2025-01-24 10:25:00,80.73,80.75,80.6,80.67,25055.0,80.2956,80.3155,80.1663,80.2359,25055.0
2025-01-24 10:30:00,80.66,80.73,80.62,80.69,27983.0,80.226,80.2956,80.1862,80.2558,27983.0
2025-01-24 10:35:00,80.7,80.7,80.43,80.51,72250.0,80.2657,80.2657,79.9972,80.0768,72250.0
2025-01-24 10:40:00,80.52,80.65,80.51,80.52,121474.0,80.0867,80.216,80.0768,80.0867,121474.0
2025-01-24 10:45:00,80.52,80.73,80.46,80.52,100496.0,80.0867,80.2956,80.027,80.0867,100496.0
2025-01-24 10:50:00,80.52,80.54,80.32,80.38,117084.0,80.0867,80.1066,79.8878,79.9475,117084.0
2025-01-24 10:55:00,80.39,80.4,80.17,80.17,38808.0,79.9574,79.9674,79.7386,79.7386,38808.0
2025-01-24 11:00:00,80.16,80.21,80.01,80.04,35072.0,79.7286,79.7784,79.5795,79.6093,35072.0
2025-01-24 11:05:00,80.03,80.18,80.03,80.17,37930.0,79.5993,79.7485,79.5993,79.7386,37930.0
2025-01-24 11:10:00,80.18,80.29,80.14,80.2,18417.0,79.7485,79.8579,79.7088,79.7684,18417.0
2025-01-24 11:15:00,80.2,80.22,80.09,80.16,35717.0,79.7684,79.7883,79.659,79.7286,35717.0
2025-01-24 11:20:00,80.16,80.25,80.16,80.21,30235.0,79.7286,79.8182,79.7286,79.7784,30235.0
2025-01-24 11:25:00,80.21,80.4,80.2,80.38,21791.0,79.7784,79.9674,79.7684,79.9475,21791.0
2025-01-24 11:30:00,80.37,80.42,80.31,80.38,19712.0,79.9375,79.9872,79.8778,79.9475,19712.0
2025-01-24 11:35:00,80.34,80.41,80.29,80.37,10836.0,79.9077,79.9773,79.8579,79.9375,10836.0
2025-01-24 11:40:00,80.38,80.4,80.18,80.2,45470.0,79.9475,79.9674,79.7485,79.7684,45470.0
2025-01-24 11:45:00,80.2,80.33,80.16,80.3,25930.0,79.7684,79.8977,79.7286,79.8679,25930.0
2025-01-24 11:50:00,80.31,80.34,80.24,80.34,39535.0,79.8778,79.9077,79.8082,79.9077,39535.0
2025-01-24 11:55:00,80.33,80.36,80.06,80.06,36678.0,79.8977,79.9276,79.6292,79.6292,36678.0
2025-01-24 12:00:00,80.08,80.15,80.06,80.14,26800.0,79.6491,79.7187,79.6292,79.7088,26800.0
2025-01-24 12:05:00,80.15,80.21,80.07,80.16,27265.0,79.7187,79.7784,79.6391,79.7286,27265.0
2025-01-24 12:10:00,80.16,80.19,80.12,80.14,15920.0,79.7286,79.7585,79.6889,79.7088,15920.0
2025-01-24 12:15:00,80.15,80.22,80.12,80.2,24434.0,79.7187,79.7883,79.6889,79.7684,24434.0
2025-01-24 12:20:00,80.21,80.26,80.19,80.24,24510.0,79.7784,79.8281,79.7585,79.8082,24510.0
2025-01-24 12:25:00,80.25,80.27,80.11,80.15,17173.0,79.8182,79.8381,79.6789,79.7187,17173.0
2025-01-24 12:30:00,80.15,80.31,80.12,80.29,24512.0,79.7187,79.8778,79.6889,79.8579,24512.0
2025-01-24 12:35:00,80.3,80.32,80.15,80.15,30697.0,79.8679,79.8878,79.7187,79.7187,30697.0
2025-01-24 12:40:00,80.17,80.19,80.08,80.17,68779.0,79.7386,79.7585,79.6491,79.7386,68779.0
2025-01-24 12:45:00,80.17,80.22,80.07,80.18,66510.0,79.7386,79.7883,79.6391,79.7485,66510.0
2025-01-24 12:50:00,80.17,80.18,79.95,80.05,61914.0,79.7386,79.7485,79.5198,79.6192,61914.0
2025-01-24 12:55:00,80.04,80.04,79.7,79.71,32206.0,79.6093,79.6093,79.2711,79.2811,32206.0
2025-01-24 13:00:00,79.69,79.76,79.59,79.75,53525.0,79.2612,79.3308,79.1617,79.3209,53525.0
2025-01-24 13:05:00,79.74,79.76,79.67,79.72,19607.0,79.3109,79.3308,79.2413,79.291,19607.0
2025-01-24 13:10:00,79.73,79.75,79.63,79.69,37064.0,79.301,79.3209,79.2015,79.2612,37064.0
2025-01-24 13:15:00,79.7,79.88,79.69,79.87,22610.0,79.2711,79.4502,79.2612,79.4402,22610.0
2025-01-24 13:20:00,79.86,79.92,79.77,79.78,27602.0,79.4303,79.4899,79.3407,79.3507,27602.0
2025-01-24 13:25:00,79.77,79.77,79.65,79.71,33003.0,79.3407,79.3407,79.2214,79.2811,33003.0
2025-01-24 13:30:00,79.7,79.77,79.68,79.68,17818.0,79.2711,79.3407,79.2512,79.2512,17818.0
2025-01-24 13:35:00,79.67,79.67,79.43,79.51,113502.0,79.2413,79.2413,79.0026,79.0821,113502.0
2025-01-24 13:40:00,79.49,79.49,79.34,79.36,66648.0,79.0622,79.0622,78.9131,78.9329,66648.0
2025-01-24 13:45:00,79.36,79.51,79.31,79.49,63371.0,78.9329,79.0821,78.8832,79.0622,63371.0
2025-01-24 13:50:00,79.47,79.47,79.32,79.34,32298.0,79.0424,79.0424,78.8932,78.9131,32298.0
2025-01-24 13:55:00,79.34,79.36,79.15,79.15,54538.0,78.9131,78.9329,78.7241,78.7241,54538.0
2025-01-24 14:00:00,79.15,79.27,79.09,79.09,40972.0,78.7241,78.8434,78.6644,78.6644,40972.0
2025-01-24 14:05:00,79.09,79.13,79.05,79.11,144260.0,78.6644,78.7042,78.6246,78.6843,144260.0
2025-01-24 14:10:00,79.11,79.12,78.98,79.03,65598.0,78.6843,78.6942,78.555,78.6047,65598.0
2025-01-24 14:15:00,79.04,79.08,79.0,79.08,30671.0,78.6147,78.6545,78.5749,78.6545,30671.0
2025-01-24 14:20:00,79.07,79.31,79.06,79.24,46286.0,78.6445,78.8832,78.6346,78.8136,46286.0
2025-01-24 14:25:00,79.25,79.29,79.17,79.18,43675.0,78.8235,78.8633,78.744,78.7539,43675.0
2025-01-24 14:30:00,79.2,79.29,79.2,79.23,25891.0,78.7738,78.8633,78.7738,78.8036,25891.0
2025-01-24 14:35:00,79.21,79.27,79.16,79.17,22069.0,78.7838,78.8434,78.734,78.744,22069.0
2025-01-24 14:40:00,79.17,79.2,79.12,79.15,46464.0,78.744,78.7738,78.6942,78.7241,46464.0
2025-01-24 14:45:00,79.13,79.19,79.12,79.18,33957.0,78.7042,78.7639,78.6942,78.7539,33957.0
2025-01-24 14:50:00,79.19,79.29,79.19,79.29,43419.0,78.7639,78.8633,78.7639,78.8633,43419.0
2025-01-24 14:55:00,79.28,79.28,79.15,79.15,45043.0,78.8534,78.8534,78.7241,78.7241,45043.0
2025-01-24 15:00:00,79.16,79.29,79.12,79.29,76043.0,78.734,78.8633,78.6942,78.8633,76043.0
2025-01-24 15:05:00,79.28,79.43,79.25,79.25,115505.0,78.8534,79.0026,78.8235,78.8235,115505.0
2025-01-24 15:10:00,79.25,79.29,79.12,79.22,68567.0,78.8235,78.8633,78.6942,78.7937,68567.0
2025-01-24 15:15:00,79.23,79.25,79.12,79.19,50688.0,78.8036,78.8235,78.6942,78.7639,50688.0
2025-01-24 15:20:00,79.2,79.28,79.11,79.27,61171.0,78.7738,78.8534,78.6843,78.8434,61171.0
2025-01-24 15:25:00,79.27,79.35,79.2,79.35,54466.0,78.8434,78.923,78.7738,78.923,54466.0
2025-01-24 15:30:00,79.35,79.61,79.35,79.54,65825.0,78.923,79.1816,78.923,79.112,65825.0
2025-01-24 15:35:00,79.53,79.61,79.5,79.53,48113.0,79.102,79.1816,79.0722,79.102,48113.0
2025-01-24 15:40:00,79.52,79.6,79.44,79.59,48461.0,79.0921,79.1717,79.0125,79.1617,48461.0
2025-01-24 15:45:00,79.59,79.6,79.39,79.39,79697.0,79.1617,79.1717,78.9628,78.9628,79697.0
2025-01-24 15:50:00,79.39,79.66,79.39,79.66,145522.0,78.9628,79.2313,78.9628,79.2313,145522.0
2025-01-24 15:55:00,79.65,79.75,79.58,79.67,424497.0,79.2214,79.3209,79.1518,79.2413,424497.0
2025-01-27 09:30:00,76.78,76.83,75.47,75.61,476885.0,76.3668,76.4166,75.0639,75.2031,476885.0
2025-01-27 09:35:00,75.62,75.92,75.19,75.33,135886.0,75.2131,75.5115,74.7854,74.9246,135886.0
2025-01-27 09:40:00,75.3,75.67,74.93,75.34,223736.0,74.8948,75.2628,74.5268,74.9346,223736.0
2025-01-27 09:45:00,75.32,75.51,75.0,75.33,200118.0,74.9147,75.1037,74.5964,74.9246,200118.0
2025-01-27 09:50:00,75.34,76.01,75.15,75.91,271214.0,74.9346,75.601,74.7456,75.5015,271214.0
2025-01-27 09:55:00,75.9,76.2,75.75,76.04,187318.0,75.4916,75.79,75.3424,75.6308,187318.0
2025-01-27 10:00:00,76.04,76.06,75.69,75.76,147224.0,75.6308,75.6507,75.2827,75.3523,147224.0
2025-01-27 10:05:00,75.78,76.21,75.69,75.97,147925.0,75.3722,75.7999,75.2827,75.5612,147925.0
2025-01-27 10:10:00,75.95,76.08,75.74,75.78,100501.0,75.5413,75.6706,75.3324,75.3722,100501.0
2025-01-27 10:15:00,75.77,75.93,75.34,75.43,150964.0,75.3623,75.5214,74.9346,75.0241,150964.0
2025-01-27 10:20:00,75.45,75.67,75.35,75.67,171167.0,75.044,75.2628,74.9445,75.2628,171167.0
2025-01-27 10:25:00,75.64,76.02,75.41,75.96,154598.0,75.233,75.6109,75.0042,75.5512,154598.0
2025-01-27 10:30:00,75.97,76.41,75.9,76.28,146455.0,75.5612,75.9988,75.4916,75.8695,146455.0
2025-01-27 10:35:00,76.28,76.33,75.8,75.89,82984.0,75.8695,75.9193,75.3921,75.4816,82984.0
2025-01-27 10:40:00,75.94,76.15,75.88,75.94,72346.0,75.5314,75.7402,75.4717,75.5314,72346.0
2025-01-27 10:45:00,75.94,76.02,75.65,75.67,82890.0,75.5314,75.6109,75.2429,75.2628,82890.0
2025-01-27 10:50:00,75.72,75.86,75.5,75.77,47046.0,75.3125,75.4518,75.0937,75.3623,47046.0
2025-01-27 10:55:00,75.76,75.84,75.57,75.69,92286.0,75.3523,75.4319,75.1633,75.2827,92286.0
2025-01-27 11:00:00,75.69,75.77,75.54,75.59,46228.0,75.2827,75.3623,75.1335,75.1832,46228.0
2025-01-27 11:05:00,75.58,75.59,75.31,75.45,134648.0,75.1733,75.1832,74.9047,75.044,134648.0
2025-01-27 11:10:00,75.46,75.51,75.31,75.36,129889.0,75.0539,75.1037,74.9047,74.9545,129889.0
2025-01-27 11:15:00,75.37,75.55,75.26,75.42,60189.0,74.9644,75.1435,74.855,75.0142,60189.0
2025-01-27 11:20:00,75.44,75.5,75.18,75.29,99026.0,75.034,75.0937,74.7754,74.8849,99026.0
2025-01-27 11:25:00,75.3,75.31,74.93,74.98,126459.0,74.8948,74.9047,74.5268,74.5765,126459.0
2025-01-27 11:30:00,74.97,75.17,74.91,75.14,90493.0,74.5666,74.7655,74.5069,74.7357,90493.0
2025-01-27 11:35:00,75.14,75.24,74.98,75.1,97161.0,74.7357,74.8351,74.5765,74.6959,97161.0
2025-01-27 11:40:00,75.12,75.18,74.9,75.1,108722.0,74.7158,74.7754,74.4969,74.6959,108722.0
2025-01-27 11:45:00,75.08,75.36,75.01,75.17,64649.0,74.676,74.9545,74.6064,74.7655,64649.0
2025-01-27 11:50:00,75.16,75.17,74.89,74.99,244709.0,74.7555,74.7655,74.487,74.5865,244709.0
2025-01-27 11:55:00,75.0,75.26,74.97,75.01,124377.0,74.5964,74.855,74.5666,74.6064,124377.0
2025-01-27 12:00:00,75.03,75.43,75.02,75.3,61745.0,74.6262,75.0241,74.6163,74.8948,61745.0
2025-01-27 12:05:00,75.29,75.34,75.11,75.13,107681.0,74.8849,74.9346,74.7058,74.7257,107681.0
2025-01-27 12:10:00,75.12,75.19,75.01,75.05,61625.0,74.7158,74.7854,74.6064,74.6461,61625.0
2025-01-27 12:15:00,75.08,75.22,74.94,74.97,77638.0,74.676,74.8152,74.5367,74.5666,77638.0
2025-01-27 12:20:00,74.96,75.1,74.94,74.98,96708.0,74.5566,74.6959,74.5367,74.5765,96708.0
2025-01-27 12:25:00,74.98,75.29,74.95,75.1,110511.0,74.5765,74.8849,74.5467,74.6959,110511.0
2025-01-27 12:30:00,75.11,75.28,75.1,75.15,58736.0,74.7058,74.8749,74.6959,74.7456,58736.0
2025-01-27 12:35:00,75.15,75.17,74.94,74.99,98508.0,74.7456,74.7655,74.5367,74.5865,98508.0
2025-01-27 12:40:00,74.99,75.01,74.58,74.67,254402.0,74.5865,74.6064,74.1787,74.2682,254402.0
2025-01-27 12:45:00,74.68,74.68,74.29,74.3,93251.0,74.2781,74.2781,73.8902,73.9002,93251.0
2025-01-27 12:50:00,74.3,74.31,74.04,74.11,89369.0,73.9002,73.9101,73.6416,73.7112,89369.0
2025-01-27 12:55:00,74.13,74.15,73.93,73.95,113536.0,73.7311,73.751,73.5322,73.5521,113536.0
2025-01-27 13:00:00,73.96,74.25,73.94,74.13,66618.0,73.562,73.8504,73.5421,73.7311,66618.0
2025-01-27 13:05:00,74.14,74.24,74.05,74.11,75599.0,73.741,73.8405,73.6515,73.7112,75599.0
2025-01-27 13:10:00,74.11,74.16,74.01,74.09,74552.0,73.7112,73.7609,73.6117,73.6913,74552.0
2025-01-27 13:15:00,74.11,74.17,73.91,74.02,79436.0,73.7112,73.7709,73.5123,73.6217,79436.0
2025-01-27 13:20:00,74.03,74.16,73.73,73.83,76890.0,73.6316,73.7609,73.3332,73.4327,76890.0
2025-01-27 13:25:00,73.82,73.87,73.76,73.81,60727.0,73.4228,73.4725,73.3631,73.4128,60727.0
2025-01-27 13:30:00,73.8,74.0,73.74,73.91,90896.0,73.4029,73.6018,73.3432,73.5123,90896.0
2025-01-27 13:35:00,73.92,74.04,73.82,73.84,132088.0,73.5222,73.6416,73.4228,73.4427,132088.0
2025-01-27 13:40:00,73.83,73.97,73.78,73.81,57721.0,73.4327,73.572,73.383,73.4128,57721.0
2025-01-27 13:45:00,73.81,73.87,73.62,73.65,67884.0,73.4128,73.4725,73.2238,73.2537,67884.0
2025-01-27 13:50:00,73.66,73.87,73.62,73.77,76451.0,73.2636,73.4725,73.2238,73.373,76451.0
2025-01-27 13:55:00,73.76,73.76,73.54,73.55,137133.0,73.3631,73.3631,73.1443,73.1542,137133.0
2025-01-27 14:00:00,73.54,73.71,73.47,73.63,100943.0,73.1443,73.3134,73.0746,73.2338,100943.0
2025-01-27 14:05:00,73.63,73.64,73.43,73.46,89659.0,73.2338,73.2437,73.0349,73.0647,89659.0
2025-01-27 14:10:00,73.47,73.87,73.46,73.77,75973.0,73.0746,73.4725,73.0647,73.373,75973.0
2025-01-27 14:15:00,73.78,73.87,73.7,73.83,81718.0,73.383,73.4725,73.3034,73.4327,81718.0
2025-01-27 14:20:00,73.82,74.14,73.77,74.09,129053.0,73.4228,73.741,73.373,73.6913,129053.0
2025-01-27 14:25:00,74.07,74.31,74.05,74.15,102775.0,73.6714,73.9101,73.6515,73.751,102775.0
2025-01-27 14:30:00,74.15,74.39,74.05,74.34,73541.0,73.751,73.9897,73.6515,73.94,73541.0
2025-01-27 14:35:00,74.33,74.38,73.95,74.07,63014.0,73.93,73.9797,73.5521,73.6714,63014.0
2025-01-27 14:40:00,74.07,74.1,73.86,73.87,63226.0,73.6714,73.7013,73.4625,73.4725,63226.0
2025-01-27 14:45:00,73.88,73.9,73.63,73.7,72071.0,73.4824,73.5023,73.2338,73.3034,72071.0
2025-01-27 14:50:00,73.71,73.71,73.53,73.63,115667.0,73.3134,73.3134,73.1343,73.2338,115667.0
2025-01-27 14:55:00,73.63,73.63,73.41,73.55,89207.0,73.2338,73.2338,73.015,73.1542,89207.0
2025-01-27 15:00:00,73.56,74.03,73.55,74.0,89022.0,73.1642,73.6316,73.1542,73.6018,89022.0
2025-01-27 15:05:00,73.99,74.2,73.9,74.19,82799.0,73.5918,73.8007,73.5023,73.7908,82799.0
2025-01-27 15:10:00,74.18,74.33,73.94,74.0,111698.0,73.7808,73.93,73.5421,73.6018,111698.0
2025-01-27 15:15:00,73.99,74.2,73.92,74.12,123734.0,73.5918,73.8007,73.5222,73.7211,123734.0
2025-01-27 15:20:00,74.12,74.34,74.01,74.34,128357.0,73.7211,73.94,73.6117,73.94,128357.0
2025-01-27 15:25:00,74.33,74.51,74.29,74.41,163989.0,73.93,74.109,73.8902,74.0096,163989.0
2025-01-27 15:30:00,74.42,74.72,74.42,74.64,116159.0,74.0195,74.3179,74.0195,74.2383,116159.0
2025-01-27 15:35:00,74.64,75.02,74.61,74.96,124612.0,74.2383,74.6163,74.2085,74.5566,124612.0
2025-01-27 15:40:00,74.98,75.06,74.78,75.04,204846.0,74.5765,74.6561,74.3776,74.6362,204846.0
2025-01-27 15:45:00,75.03,75.36,75.01,75.26,199881.0,74.6262,74.9545,74.6064,74.855,199881.0
2025-01-27 15:50:00,75.25,75.37,74.89,75.34,495329.0,74.8451,74.9644,74.487,74.9346,495329.0
2025-01-27 15:55:00,75.35,75.71,75.17,75.68,1182132.0,74.9445,75.3026,74.7655,75.2728,1182132.0
2025-01-28 09:30:00,75.12,75.67,74.43,74.5,318770.0,74.7158,75.2628,74.0295,74.0991,318770.0
2025-01-28 09:35:00,74.45,74.45,73.6,73.86,101995.0,74.0494,74.0494,73.2039,73.4625,101995.0
2025-01-28 09:40:00,73.89,74.26,73.81,73.87,131909.0,73.4924,73.8604,73.4128,73.4725,131909.0
2025-01-28 09:45:00,73.9,74.1,73.85,74.07,89969.0,73.5023,73.7013,73.4526,73.6714,89969.0
2025-01-28 09:50:00,74.1,74.43,73.78,74.4,93422.0,73.7013,74.0295,73.383,73.9996,93422.0
2025-01-28 09:55:00,74.45,74.86,74.4,74.7,82099.0,74.0494,74.4572,73.9996,74.298,82099.0
2025-01-28 10:00:00,74.72,75.16,74.62,74.64,198738.0,74.3179,74.7555,74.2185,74.2383,198738.0
2025-01-28 10:05:00,74.6,74.72,74.38,74.57,115286.0,74.1986,74.3179,73.9797,74.1687,115286.0
2025-01-28 10:10:00,74.58,74.77,74.47,74.72,69436.0,74.1787,74.3676,74.0693,74.3179,69436.0
2025-01-28 10:15:00,74.73,74.95,74.71,74.88,192496.0,74.3279,74.5467,74.308,74.4771,192496.0
2025-01-28 10:20:00,74.85,74.89,74.6,74.75,121804.0,74.4472,74.487,74.1986,74.3478,121804.0
2025-01-28 10:25:00,74.77,74.89,74.54,74.66,72462.0,74.3676,74.487,74.1389,74.2582,72462.0
2025-01-28 10:30:00,74.64,74.86,74.41,74.45,168784.0,74.2383,74.4572,74.0096,74.0494,168784.0
2025-01-28 10:35:00,74.45,74.64,74.41,74.54,38575.0,74.0494,74.2383,74.0096,74.1389,38575.0
2025-01-28 10:40:00,74.5,74.53,74.19,74.22,80708.0,74.0991,74.1289,73.7908,73.8206,80708.0
2025-01-28 10:45:00,74.23,74.34,73.92,74.23,467816.0,73.8306,73.94,73.5222,73.8306,467816.0
2025-01-28 10:50:00,74.22,74.34,74.02,74.04,103225.0,73.8206,73.94,73.6217,73.6416,103225.0
2025-01-28 10:55:00,74.04,74.62,74.04,74.58,63899.0,73.6416,74.2185,73.6416,74.1787,63899.0
2025-01-28 11:00:00,74.59,74.66,74.22,74.33,148306.0,74.1886,74.2582,73.8206,73.93,148306.0
2025-01-28 11:05:00,74.31,74.48,74.15,74.17,60705.0,73.9101,74.0792,73.751,73.7709,60705.0
2025-01-28 11:10:00,74.16,74.37,74.08,74.08,112166.0,73.7609,73.9698,73.6814,73.6814,112166.0
2025-01-28 11:15:00,74.09,74.14,73.96,74.03,94129.0,73.6913,73.741,73.562,73.6316,94129.0
2025-01-28 11:20:00,74.05,74.16,73.92,73.97,144908.0,73.6515,73.7609,73.5222,73.572,144908.0
2025-01-28 11:25:00,73.98,74.12,73.78,74.05,261982.0,73.5819,73.7211,73.383,73.6515,261982.0
2025-01-28 11:30:00,74.05,74.1,73.94,74.0,25118.0,73.6515,73.7013,73.5421,73.6018,25118.0
2025-01-28 11:35:00,73.96,74.06,73.86,74.04,44116.0,73.562,73.6615,73.4625,73.6416,44116.0
2025-01-28 11:40:00,74.05,74.05,73.69,73.83,33523.0,73.6515,73.6515,73.2935,73.4327,33523.0
2025-01-28 11:45:00,73.85,74.09,73.82,74.04,62581.0,73.4526,73.6913,73.4228,73.6416,62581.0
2025-01-28 11:50:00,74.03,74.03,73.76,73.97,48418.0,73.6316,73.6316,73.3631,73.572,48418.0
2025-01-28 11:55:00,73.96,74.05,73.9,73.99,26886.0,73.562,73.6515,73.5023,73.5918,26886.0
2025-01-28 12:00:00,74.01,74.42,73.99,74.41,65748.0,73.6117,74.0195,73.5918,74.0096,65748.0
2025-01-28 12:05:00,74.42,74.5,74.33,74.47,21084.0,74.0195,74.0991,73.93,74.0693,21084.0
2025-01-28 12:10:00,74.46,74.62,74.38,74.6,37347.0,74.0593,74.2185,73.9797,74.1986,37347.0
2025-01-28 12:15:00,74.62,74.73,74.59,74.73,31773.0,74.2185,74.3279,74.1886,74.3279,31773.0
2025-01-28 12:20:00,74.73,74.78,74.64,74.77,442442.0,74.3279,74.3776,74.2383,74.3676,442442.0
2025-01-28 12:25:00,74.78,74.82,74.45,74.55,47182.0,74.3776,74.4174,74.0494,74.1488,47182.0
2025-01-28 12:30:00,74.56,74.8,74.56,74.76,40113.0,74.1588,74.3975,74.1588,74.3577,40113.0
2025-01-28 12:35:00,74.74,74.85,74.68,74.69,421207.0,74.3378,74.4472,74.2781,74.2881,421207.0
2025-01-28 12:40:00,74.69,74.71,74.47,74.53,22678.0,74.2881,74.308,74.0693,74.1289,22678.0
2025-01-28 12:45:00,74.51,74.58,74.45,74.55,167716.0,74.109,74.1787,74.0494,74.1488,167716.0
2025-01-28 12:50:00,74.56,74.6,74.46,74.6,39676.0,74.1588,74.1986,74.0593,74.1986,39676.0
2025-01-28 12:55:00,74.6,74.69,74.46,74.53,74325.0,74.1986,74.2881,74.0593,74.1289,74325.0
2025-01-28 13:00:00,74.53,74.59,74.48,74.57,27221.0,74.1289,74.1886,74.0792,74.1687,27221.0
2025-01-28 13:05:00,74.58,74.6,74.44,74.47,31175.0,74.1787,74.1986,74.0394,74.0693,31175.0
2025-01-28 13:10:00,74.48,74.56,74.45,74.5,38509.0,74.0792,74.1588,74.0494,74.0991,38509.0
2025-01-28 13:15:00,74.5,74.74,74.47,74.7,66596.0,74.0991,74.3378,74.0693,74.298,66596.0
2025-01-28 13:20:00,74.72,74.72,74.54,74.59,19249.0,74.3179,74.3179,74.1389,74.1886,19249.0
2025-01-28 13:25:00,74.61,74.66,74.45,74.47,55238.0,74.2085,74.2582,74.0494,74.0693,55238.0
2025-01-28 13:30:00,74.47,74.55,74.46,74.53,32812.0,74.0693,74.1488,74.0593,74.1289,32812.0
2025-01-28 13:35:00,74.53,74.59,74.47,74.48,29620.0,74.1289,74.1886,74.0693,74.0792,29620.0
2025-01-28 13:40:00,74.47,74.51,74.41,74.42,21214.0,74.0693,74.109,74.0096,74.0195,21214.0
2025-01-28 13:45:00,74.42,74.54,74.39,74.52,36142.0,74.0195,74.1389,73.9897,74.119,36142.0
2025-01-28 13:50:00,74.52,74.56,74.45,74.47,48140.0,74.119,74.1588,74.0494,74.0693,48140.0
2025-01-28 13:55:00,74.45,74.54,74.41,74.5,65428.0,74.0494,74.1389,74.0096,74.0991,65428.0
2025-01-28 14:00:00,74.51,74.63,74.47,74.59,69798.0,74.109,74.2284,74.0693,74.1886,69798.0
2025-01-28 14:05:00,74.59,74.62,74.54,74.55,65114.0,74.1886,74.2185,74.1389,74.1488,65114.0
2025-01-28 14:10:00,74.56,74.59,74.4,74.44,95341.0,74.1588,74.1886,73.9996,74.0394,95341.0
2025-01-28 14:15:00,74.43,74.62,74.42,74.58,43696.0,74.0295,74.2185,74.0195,74.1787,43696.0
2025-01-28 14:20:00,74.58,74.62,74.55,74.59,47705.0,74.1787,74.2185,74.1488,74.1886,47705.0
2025-01-28 14:25:00,74.59,74.66,74.48,74.52,28920.0,74.1886,74.2582,74.0792,74.119,28920.0
2025-01-28 14:30:00,74.54,74.63,74.52,74.63,41007.0,74.1389,74.2284,74.119,74.2284,41007.0
2025-01-28 14:35:00,74.64,74.82,74.63,74.81,31299.0,74.2383,74.4174,74.2284,74.4074,31299.0
2025-01-28 14:40:00,74.81,74.9,74.8,74.86,43471.0,74.4074,74.4969,74.3975,74.4572,43471.0
2025-01-28 14:45:00,74.87,75.33,74.87,75.29,57321.0,74.4671,74.9246,74.4671,74.8849,57321.0
2025-01-28 14:50:00,75.28,75.34,75.21,75.27,33236.0,74.8749,74.9346,74.8053,74.865,33236.0
2025-01-28 14:55:00,75.24,75.28,75.15,75.17,39060.0,74.8351,74.8749,74.7456,74.7655,39060.0
2025-01-28 15:00:00,75.18,75.27,75.14,75.17,57948.0,74.7754,74.865,74.7357,74.7655,57948.0
2025-01-28 15:05:00,75.2,75.23,75.05,75.21,53894.0,74.7953,74.8252,74.6461,74.8053,53894.0
2025-01-28 15:10:00,75.21,75.21,75.04,75.07,63995.0,74.8053,74.8053,74.6362,74.666,63995.0
2025-01-28 15:15:00,75.08,75.17,75.06,75.16,63365.0,74.676,74.7655,74.6561,74.7555,63365.0
2025-01-28 15:20:00,75.15,75.22,75.04,75.17,68888.0,74.7456,74.8152,74.6362,74.7655,68888.0
2025-01-28 15:25:00,75.14,75.23,75.09,75.22,76803.0,74.7357,74.8252,74.6859,74.8152,76803.0
2025-01-28 15:30:00,75.21,75.37,75.19,75.28,180583.0,74.8053,74.9644,74.7854,74.8749,180583.0
2025-01-28 15:35:00,75.28,75.28,74.88,74.92,62102.0,74.8749,74.8749,74.4771,74.5168,62102.0
2025-01-28 15:40:00,74.92,75.0,74.86,74.96,60941.0,74.5168,74.5964,74.4572,74.5566,60941.0
2025-01-28 15:45:00,74.93,74.97,74.8,74.83,51918.0,74.5268,74.5666,74.3975,74.4273,51918.0
2025-01-28 15:50:00,74.83,74.83,74.5,74.52,151273.0,74.4273,74.4273,74.0991,74.119,151273.0
2025-01-28 15:55:00,74.53,74.64,74.43,74.5,489618.0,74.1289,74.2383,74.0295,74.0991,489618.0
2025-01-29 09:30:00,77.45,77.49,74.47,74.53,825121.0,77.0332,77.073,74.0693,74.1289,825121.0
2025-01-29 09:35:00,74.59,75.41,74.54,75.26,576512.0,74.1886,75.0042,74.1389,74.855,576512.0
2025-01-29 09:40:00,75.26,75.54,74.6,74.64,264223.0,74.855,75.1335,74.1986,74.2383,264223.0
2025-01-29 09:45:00,74.65,75.32,74.57,74.92,187203.0,74.2483,74.9147,74.1687,74.5168,187203.0
2025-01-29 09:50:00,74.95,75.4,74.86,75.29,327124.0,74.5467,74.9943,74.4572,74.8849,327124.0
2025-01-29 09:55:00,75.26,75.4,75.14,75.3,121710.0,74.855,74.9943,74.7357,74.8948,121710.0
2025-01-29 10:00:00,75.3,75.45,75.21,75.38,75775.0,74.8948,75.044,74.8053,74.9744,75775.0
2025-01-29 10:05:00,75.38,75.64,75.27,75.63,89332.0,74.9744,75.233,74.865,75.223,89332.0
2025-01-29 10:10:00,75.63,75.72,75.23,75.4,95653.0,75.223,75.3125,74.8252,74.9943,95653.0
2025-01-29 10:15:00,75.37,75.44,75.06,75.2,83528.0,74.9644,75.034,74.6561,74.7953,83528.0
2025-01-29 10:20:00,75.16,75.2,74.95,74.96,65559.0,74.7555,74.7953,74.5467,74.5566,65559.0
2025-01-29 10:25:00,74.95,75.14,74.82,75.12,54166.0,74.5467,74.7357,74.4174,74.7158,54166.0
2025-01-29 10:30:00,75.13,75.17,74.95,75.13,69372.0,74.7257,74.7655,74.5467,74.7257,69372.0
2025-01-29 10:35:00,75.13,75.13,74.95,75.03,56429.0,74.7257,74.7257,74.5467,74.6262,56429.0
2025-01-29 10:40:00,75.02,75.11,74.75,74.84,77265.0,74.6163,74.7058,74.3478,74.4373,77265.0
2025-01-29 10:45:00,74.85,75.07,74.66,75.07,64224.0,74.4472,74.666,74.2582,74.666,64224.0
2025-01-29 10:50:00,75.06,75.22,75.02,75.21,59560.0,74.6561,74.8152,74.6163,74.8053,59560.0
2025-01-29 10:55:00,75.21,75.22,75.01,75.1,44036.0,74.8053,74.8152,74.6064,74.6959,44036.0
2025-01-29 11:00:00,75.09,75.22,75.07,75.15,47827.0,74.6859,74.8152,74.666,74.7456,47827.0
2025-01-29 11:05:00,75.17,75.18,74.92,75.01,36487.0,74.7655,74.7754,74.5168,74.6064,36487.0
2025-01-29 11:10:00,75.01,75.25,74.99,75.19,30856.0,74.6064,74.8451,74.5865,74.7854,30856.0
2025-01-29 11:15:00,75.19,75.19,74.98,75.11,253594.0,74.7854,74.7854,74.5765,74.7058,253594.0
2025-01-29 11:20:00,75.12,75.14,74.91,75.07,178424.0,74.7158,74.7357,74.5069,74.666,178424.0
2025-01-29 11:25:00,75.06,75.09,74.89,74.9,57170.0,74.6561,74.6859,74.487,74.4969,57170.0
2025-01-29 11:30:00,74.9,75.0,74.85,74.92,43547.0,74.4969,74.5964,74.4472,74.5168,43547.0
2025-01-29 11:35:00,74.96,75.1,74.89,74.95,69939.0,74.5566,74.6959,74.487,74.5467,69939.0
2025-01-29 11:40:00,74.97,75.1,74.89,75.06,113980.0,74.5666,74.6959,74.487,74.6561,113980.0
2025-01-29 11:45:00,75.06,75.13,74.96,75.03,64532.0,74.6561,74.7257,74.5566,74.6262,64532.0
2025-01-29 11:50:00,75.02,75.14,74.94,75.12,38623.0,74.6163,74.7357,74.5367,74.7158,38623.0
2025-01-29 11:55:00,75.1,75.1,74.96,75.05,34865.0,74.6959,74.6959,74.5566,74.6461,34865.0
2025-01-29 12:00:00,75.05,75.32,75.05,75.26,40532.0,74.6461,74.9147,74.6461,74.855,40532.0
2025-01-29 12:05:00,75.27,75.33,75.14,75.14,37439.0,74.865,74.9246,74.7357,74.7357,37439.0
2025-01-29 12:10:00,75.15,75.23,75.12,75.19,42319.0,74.7456,74.8252,74.7158,74.7854,42319.0
2025-01-29 12:15:00,75.21,75.33,75.19,75.27,28385.0,74.8053,74.9246,74.7854,74.865,28385.0
2025-01-29 12:20:00,75.29,75.42,75.29,75.32,28850.0,74.8849,75.0142,74.8849,74.9147,28850.0
2025-01-29 12:25:00,75.32,75.34,75.19,75.28,40132.0,74.9147,74.9346,74.7854,74.8749,40132.0
2025-01-29 12:30:00,75.28,75.42,75.27,75.42,34166.0,74.8749,75.0142,74.865,75.0142,34166.0
2025-01-29 12:35:00,75.4,75.43,75.34,75.37,33269.0,74.9943,75.0241,74.9346,74.9644,33269.0
2025-01-29 12:40:00,75.35,75.44,75.33,75.39,26456.0,74.9445,75.034,74.9246,74.9843,26456.0
2025-01-29 12:45:00,75.38,75.44,75.35,75.4,24525.0,74.9744,75.034,74.9445,74.9943,24525.0
2025-01-29 12:50:00,75.41,75.41,75.3,75.3,21601.0,75.0042,75.0042,74.8948,74.8948,21601.0
2025-01-29 12:55:00,75.3,75.33,75.27,75.28,17624.0,74.8948,74.9246,74.865,74.8749,17624.0
2025-01-29 13:00:00,75.28,75.3,74.65,74.7,87429.0,74.8749,74.8948,74.2483,74.298,87429.0
2025-01-29 13:05:00,74.7,75.18,74.69,75.17,62098.0,74.298,74.7754,74.2881,74.7655,62098.0
2025-01-29 13:10:00,75.16,75.22,74.97,75.1,38167.0,74.7555,74.8152,74.5666,74.6959,38167.0
2025-01-29 13:15:00,75.05,75.15,75.03,75.04,18276.0,74.6461,74.7456,74.6262,74.6362,18276.0
2025-01-29 13:20:00,75.03,75.13,75.0,75.1,41955.0,74.6262,74.7257,74.5964,74.6959,41955.0
2025-01-29 13:25:00,75.1,75.22,75.1,75.17,25178.0,74.6959,74.8152,74.6959,74.7655,25178.0
2025-01-29 13:30:00,75.17,75.36,75.16,75.19,27498.0,74.7655,74.9545,74.7555,74.7854,27498.0
2025-01-29 13:35:00,75.2,75.21,75.03,75.05,22100.0,74.7953,74.8053,74.6262,74.6461,22100.0
2025-01-29 13:40:00,75.04,75.07,74.97,75.06,57614.0,74.6362,74.666,74.5666,74.6561,57614.0
2025-01-29 13:45:00,75.05,75.14,75.02,75.14,43616.0,74.6461,74.7357,74.6163,74.7357,43616.0
2025-01-29 13:50:00,75.14,75.14,74.98,75.02,42354.0,74.7357,74.7357,74.5765,74.6163,42354.0
2025-01-29 13:55:00,75.04,75.06,74.98,74.98,30714.0,74.6362,74.6561,74.5765,74.5765,30714.0
2025-01-29 14:00:00,74.98,75.01,74.69,74.83,48935.0,74.5765,74.6064,74.2881,74.4273,48935.0
2025-01-29 14:05:00,74.83,75.02,74.8,74.95,49029.0,74.4273,74.6163,74.3975,74.5467,49029.0
2025-01-29 14:10:00,74.94,74.95,74.72,74.84,49159.0,74.5367,74.5467,74.3179,74.4373,49159.0
2025-01-29 14:15:00,74.85,74.89,74.58,74.66,92356.0,74.4472,74.487,74.1787,74.2582,92356.0
2025-01-29 14:20:00,74.66,74.83,74.64,74.78,43666.0,74.2582,74.4273,74.2383,74.3776,43666.0
2025-01-29 14:25:00,74.8,74.84,74.7,74.7,46049.0,74.3975,74.4373,74.298,74.298,46049.0
2025-01-29 14:30:00,74.69,75.11,74.65,74.95,74981.0,74.2881,74.7058,74.2483,74.5467,74981.0
2025-01-29 14:35:00,74.95,75.11,74.73,75.1,46187.0,74.5467,74.7058,74.3279,74.6959,46187.0
2025-01-29 14:40:00,75.07,75.48,75.06,75.45,50788.0,74.666,75.0738,74.6561,75.044,50788.0
2025-01-29 14:45:00,75.47,75.54,75.2,75.31,58271.0,75.0639,75.1335,74.7953,74.9047,58271.0
2025-01-29 14:50:00,75.31,75.45,75.2,75.38,42210.0,74.9047,75.044,74.7953,74.9744,42210.0
2025-01-29 14:55:00,75.38,75.42,75.15,75.26,65478.0,74.9744,75.0142,74.7456,74.855,65478.0
2025-01-29 15:00:00,75.24,75.33,74.88,74.89,42136.0,74.8351,74.9246,74.4771,74.487,42136.0
2025-01-29 15:05:00,74.91,75.17,74.91,75.11,83501.0,74.5069,74.7655,74.5069,74.7058,83501.0
2025-01-29 15:10:00,75.12,75.28,74.96,75.07,63428.0,74.7158,74.8749,74.5566,74.666,63428.0
2025-01-29 15:15:00,75.07,75.12,74.89,75.09,71455.0,74.666,74.7158,74.487,74.6859,71455.0
2025-01-29 15:20:00,75.09,75.67,75.09,75.36,473551.0,74.6859,75.2628,74.6859,74.9545,473551.0
2025-01-29 15:25:00,75.4,75.47,75.28,75.39,90627.0,74.9943,75.0639,74.8749,74.9843,90627.0
2025-01-29 15:30:00,75.41,75.5,75.32,75.42,86498.0,75.0042,75.0937,74.9147,75.0142,86498.0
2025-01-29 15:35:00,75.41,75.44,75.2,75.23,89702.0,75.0042,75.034,74.7953,74.8252,89702.0
2025-01-29 15:40:00,75.24,75.33,75.2,75.27,117401.0,74.8351,74.9246,74.7953,74.865,117401.0
2025-01-29 15:45:00,75.28,75.31,75.18,75.3,156704.0,74.8749,74.9047,74.7754,74.8948,156704.0
2025-01-29 15:50:00,75.28,75.31,75.05,75.15,163514.0,74.8749,74.9047,74.6461,74.7456,163514.0
2025-01-29 15:55:00,75.16,75.38,74.96,75.22,1054913.0,74.7555,74.9744,74.5566,74.8152,1054913.0
2025-01-30 09:30:00,79.75,80.09,78.62,79.2,2385565.0,79.3209,79.659,78.1969,78.7738,2385565.0
2025-01-30 09:35:00,79.24,79.28,77.59,78.65,748363.0,78.8136,78.8534,77.1725,78.2268,748363.0
2025-01-30 09:40:00,78.6,79.5,78.52,79.26,664741.0,78.177,79.0722,78.0975,78.8335,664741.0
2025-01-30 09:45:00,79.26,79.49,78.8,79.33,394331.0,78.8335,79.0622,78.376,78.9031,394331.0
2025-01-30 09:50:00,79.28,79.78,78.78,79.05,359298.0,78.8534,79.3507,78.3561,78.6246,359298.0
2025-01-30 09:55:00,79.05,79.32,78.79,79.12,467673.0,78.6246,78.8932,78.366,78.6942,467673.0
2025-01-30 10:00:00,79.05,79.34,78.84,79.29,211689.0,78.6246,78.9131,78.4157,78.8633,211689.0
2025-01-30 10:05:00,79.29,79.34,78.84,79.31,167878.0,78.8633,78.9131,78.4157,78.8832,167878.0
2025-01-30 10:10:00,79.28,79.5,78.98,79.3,213137.0,78.8534,79.0722,78.555,78.8733,213137.0
2025-01-30 10:15:00,79.3,79.6,79.24,79.51,323923.0,78.8733,79.1717,78.8136,79.0821,323923.0
2025-01-30 10:20:00,79.51,80.03,79.49,80.01,381754.0,79.0821,79.5993,79.0622,79.5795,381754.0
2025-01-30 10:25:00,79.99,80.09,79.6,79.67,342655.0,79.5596,79.659,79.1717,79.2413,342655.0
2025-01-30 10:30:00,79.67,80.0,79.52,79.98,190859.0,79.2413,79.5695,79.0921,79.5496,190859.0
2025-01-30 10:35:00,79.98,80.49,79.9,80.49,206954.0,79.5496,80.0569,79.47,80.0569,206954.0
2025-01-30 10:40:00,80.49,80.78,80.37,80.56,204961.0,80.0569,80.3453,79.9375,80.1265,204961.0
2025-01-30 10:45:00,80.56,80.56,80.14,80.17,203349.0,80.1265,80.1265,79.7088,79.7386,203349.0
2025-01-30 10:50:00,80.19,80.58,80.06,80.46,187914.0,79.7585,80.1464,79.6292,80.027,187914.0
2025-01-30 10:55:00,80.47,80.7,80.19,80.25,229283.0,80.037,80.2657,79.7585,79.8182,229283.0
2025-01-30 11:00:00,80.22,80.57,80.12,80.53,117820.0,79.7883,80.1364,79.6889,80.0967,117820.0
2025-01-30 11:05:00,80.54,80.72,80.28,80.65,121400.0,80.1066,80.2856,79.848,80.216,121400.0
2025-01-30 11:10:00,80.64,80.66,80.08,80.09,97349.0,80.2061,80.226,79.6491,79.659,97349.0
2025-01-30 11:15:00,80.08,80.38,80.06,80.19,74449.0,79.6491,79.9475,79.6292,79.7585,74449.0
2025-01-30 11:20:00,80.18,80.61,80.14,80.61,81609.0,79.7485,80.1762,79.7088,80.1762,81609.0
2025-01-30 11:25:00,80.61,81.14,80.6,81.13,185859.0,80.1762,80.7034,80.1663,80.6934,185859.0
2025-01-30 11:30:00,81.1,81.28,81.06,81.11,170604.0,80.6636,80.8426,80.6238,80.6735,170604.0
2025-01-30 11:35:00,81.12,81.19,80.94,81.17,169392.0,80.6835,80.7531,80.5044,80.7332,169392.0
2025-01-30 11:40:00,81.17,81.22,80.94,81.19,151680.0,80.7332,80.7829,80.5044,80.7531,151680.0
2025-01-30 11:45:00,81.17,81.35,80.98,81.29,141714.0,80.7332,80.9122,80.5442,80.8526,141714.0
2025-01-30 11:50:00,81.3,81.86,81.28,81.7,182468.0,80.8625,81.4195,80.8426,81.2604,182468.0
2025-01-30 11:55:00,81.7,81.89,81.69,81.8,128332.0,81.2604,81.4493,81.2504,81.3598,128332.0
2025-01-30 12:00:00,81.81,81.81,81.36,81.57,125646.0,81.3698,81.3698,80.9222,81.1311,125646.0
2025-01-30 12:05:00,81.57,81.67,81.39,81.39,103027.0,81.1311,81.2305,80.952,80.952,103027.0
2025-01-30 12:10:00,81.4,81.59,81.23,81.26,119800.0,80.962,81.1509,80.7929,80.8227,119800.0
2025-01-30 12:15:00,81.27,81.36,80.98,81.05,125772.0,80.8327,80.9222,80.5442,80.6139,125772.0
2025-01-30 12:20:00,81.07,81.24,81.02,81.13,92045.0,80.6337,80.8028,80.584,80.6934,92045.0
2025-01-30 12:25:00,81.13,81.16,80.98,81.0,104119.0,80.6934,80.7233,80.5442,80.5641,104119.0
2025-01-30 12:30:00,81.02,81.27,81.02,81.14,59802.0,80.584,80.8327,80.584,80.7034,59802.0
2025-01-30 12:35:00,81.15,81.22,81.02,81.06,71989.0,80.7133,80.7829,80.584,80.6238,71989.0
2025-01-30 12:40:00,81.06,81.2,80.98,81.06,80731.0,80.6238,80.763,80.5442,80.6238,80731.0
2025-01-30 12:45:00,81.05,81.19,81.03,81.11,54565.0,80.6139,80.7531,80.594,80.6735,54565.0
2025-01-30 12:50:00,81.11,81.26,80.66,80.67,119154.0,80.6735,80.8227,80.226,80.2359,119154.0
2025-01-30 12:55:00,80.67,81.02,80.35,80.74,151604.0,80.2359,80.584,79.9176,80.3055,151604.0
2025-01-30 13:00:00,80.71,80.74,80.16,80.46,105259.0,80.2757,80.3055,79.7286,80.027,105259.0
2025-01-30 13:05:00,80.5,80.84,80.31,80.78,44412.0,80.0668,80.405,79.8778,80.3453,44412.0
2025-01-30 13:10:00,80.8,80.85,80.58,80.84,52543.0,80.3652,80.4149,80.1464,80.405,52543.0
2025-01-30 13:15:00,80.87,80.98,80.82,80.92,53290.0,80.4348,80.5442,80.3851,80.4846,53290.0
2025-01-30 13:20:00,80.9,81.03,80.83,80.86,53918.0,80.4647,80.594,80.395,80.4249,53918.0
2025-01-30 13:25:00,80.87,80.94,80.76,80.86,64234.0,80.4348,80.5044,80.3254,80.4249,64234.0
2025-01-30 13:30:00,80.86,81.22,80.81,81.12,89841.0,80.4249,80.7829,80.3751,80.6835,89841.0
2025-01-30 13:35:00,81.11,81.29,81.08,81.23,60560.0,80.6735,80.8526,80.6437,80.7929,60560.0
2025-01-30 13:40:00,81.23,81.28,81.12,81.17,66129.0,80.7929,80.8426,80.6835,80.7332,66129.0
2025-01-30 13:45:00,81.17,81.26,81.1,81.13,75704.0,80.7332,80.8227,80.6636,80.6934,75704.0
2025-01-30 13:50:00,81.14,81.4,81.12,81.37,130666.0,80.7034,80.962,80.6835,80.9321,130666.0
2025-01-30 13:55:00,81.38,81.5,81.28,81.47,122357.0,80.9421,81.0614,80.8426,81.0316,122357.0
2025-01-30 14:00:00,81.47,81.49,81.23,81.44,103093.0,81.0316,81.0515,80.7929,81.0018,103093.0
2025-01-30 14:05:00,81.44,81.6,81.44,81.55,90108.0,81.0018,81.1609,81.0018,81.1112,90108.0
2025-01-30 14:10:00,81.56,81.71,81.45,81.48,102648.0,81.1211,81.2703,81.0117,81.0415,102648.0
2025-01-30 14:15:00,81.49,81.61,81.47,81.5,65451.0,81.0515,81.1708,81.0316,81.0614,65451.0
2025-01-30 14:20:00,81.5,81.73,81.44,81.72,110510.0,81.0614,81.2902,81.0018,81.2802,110510.0
2025-01-30 14:25:00,81.72,81.79,81.54,81.59,140221.0,81.2802,81.3499,81.1012,81.1509,140221.0
2025-01-30 14:30:00,81.59,81.6,81.44,81.47,139836.0,81.1509,81.1609,81.0018,81.0316,139836.0
2025-01-30 14:35:00,81.46,81.78,81.44,81.76,93314.0,81.0216,81.3399,81.0018,81.32,93314.0
2025-01-30 14:40:00,81.77,81.86,81.69,81.85,80239.0,81.33,81.4195,81.2504,81.4095,80239.0
2025-01-30 14:45:00,81.85,81.91,81.78,81.85,124098.0,81.4095,81.4692,81.3399,81.4095,124098.0
2025-01-30 14:50:00,81.85,82.09,81.82,82.01,140564.0,81.4095,81.6483,81.3797,81.5687,140564.0
2025-01-30 14:55:00,82.0,82.02,81.67,81.68,194651.0,81.5587,81.5786,81.2305,81.2405,194651.0
2025-01-30 15:00:00,81.68,81.89,81.63,81.76,83511.0,81.2405,81.4493,81.1907,81.32,83511.0
2025-01-30 15:05:00,81.75,81.89,81.66,81.88,64417.0,81.3101,81.4493,81.2206,81.4394,64417.0
2025-01-30 15:10:00,81.87,81.97,81.85,81.92,107710.0,81.4294,81.5289,81.4095,81.4792,107710.0
2025-01-30 15:15:00,81.92,82.04,81.9,81.98,104199.0,81.4792,81.5985,81.4593,81.5389,104199.0
2025-01-30 15:20:00,81.96,82.0,81.81,81.91,93656.0,81.519,81.5587,81.3698,81.4692,93656.0
2025-01-30 15:25:00,81.9,82.05,81.88,81.95,125228.0,81.4593,81.6085,81.4394,81.509,125228.0
2025-01-30 15:30:00,81.93,82.0,81.78,81.78,167548.0,81.4891,81.5587,81.3399,81.3399,167548.0
2025-01-30 15:35:00,81.78,81.81,81.28,81.3,205579.0,81.3399,81.3698,80.8426,80.8625,205579.0
2025-01-30 15:40:00,81.29,81.33,80.94,80.99,210076.0,80.8526,80.8923,80.5044,80.5542,210076.0
2025-01-30 15:45:00,80.98,81.19,80.94,81.18,202467.0,80.5442,80.7531,80.5044,80.7432,202467.0
2025-01-30 15:50:00,81.12,81.16,80.72,80.93,285016.0,80.6835,80.7233,80.2856,80.4945,285016.0
2025-01-30 15:55:00,80.94,80.98,80.65,80.75,932553.0,80.5044,80.5442,80.216,80.3155,932553.0
2025-01-31 09:30:00,81.1,82.42,80.9,82.11,478806.0,80.6636,81.9765,80.4647,81.6682,478806.0
2025-01-31 09:35:00,82.1,82.25,81.64,81.89,203296.0,81.6582,81.8074,81.2007,81.4493,203296.0
2025-01-31 09:40:00,81.88,82.67,81.87,82.47,228495.0,81.4394,82.2251,81.4294,82.0262,228495.0
2025-01-31 09:45:00,82.48,82.78,82.31,82.6,216447.0,82.0362,82.3345,81.8671,82.1555,216447.0
2025-01-31 09:50:00,82.62,83.06,82.4,83.02,210636.0,82.1754,82.613,81.9566,82.5733,210636.0
2025-01-31 09:55:00,83.01,83.21,82.86,83.03,267499.0,82.5633,82.7622,82.4141,82.5832,267499.0
2025-01-31 10:00:00,83.03,83.09,82.89,82.89,219510.0,82.5832,82.6429,82.444,82.444,219510.0
2025-01-31 10:05:00,82.94,83.2,82.93,83.1,137686.0,82.4937,82.7523,82.4837,82.6528,137686.0
2025-01-31 10:10:00,83.1,83.29,82.94,83.26,137286.0,82.6528,82.8418,82.4937,82.812,137286.0
2025-01-31 10:15:00,83.28,83.5,83.21,83.23,144838.0,82.8319,83.0507,82.7622,82.7821,144838.0
2025-01-31 10:20:00,83.23,83.53,83.16,83.43,131715.0,82.7821,83.0805,82.7125,82.981,131715.0
2025-01-31 10:25:00,83.4,83.63,83.21,83.59,142611.0,82.9512,83.18,82.7622,83.1402,142611.0
2025-01-31 10:30:00,83.61,84.0,83.59,83.98,156426.0,83.1601,83.548,83.1402,83.5281,156426.0
2025-01-31 10:35:00,83.99,84.11,83.9,84.04,181635.0,83.538,83.6574,83.4485,83.5878,181635.0
2025-01-31 10:40:00,84.02,84.07,83.73,83.9,147340.0,83.5679,83.6176,83.2794,83.4485,147340.0
2025-01-31 10:45:00,83.89,84.02,83.74,83.82,109547.0,83.4386,83.5679,83.2894,83.3689,109547.0
2025-01-31 10:50:00,83.82,84.06,83.79,84.0,95867.0,83.3689,83.6077,83.3391,83.548,95867.0
2025-01-31 10:55:00,84.0,84.11,83.88,83.91,115411.0,83.548,83.6574,83.4286,83.4585,115411.0
2025-01-31 11:00:00,83.89,84.06,83.87,83.92,79237.0,83.4386,83.6077,83.4187,83.4684,79237.0
2025-01-31 11:05:00,83.94,84.08,83.88,83.9,174364.0,83.4883,83.6275,83.4286,83.4485,174364.0
2025-01-31 11:10:00,83.91,84.19,83.88,84.19,93563.0,83.4585,83.737,83.4286,83.737,93563.0
2025-01-31 11:15:00,84.17,84.22,84.08,84.15,98786.0,83.7171,83.7668,83.6275,83.6972,98786.0
2025-01-31 11:20:00,84.15,84.19,84.02,84.14,101317.0,83.6972,83.737,83.5679,83.6872,101317.0
2025-01-31 11:25:00,84.13,84.13,83.88,83.98,121034.0,83.6773,83.6773,83.4286,83.5281,121034.0
2025-01-31 11:30:00,83.98,83.98,83.72,83.76,79079.0,83.5281,83.5281,83.2695,83.3093,79079.0
2025-01-31 11:35:00,83.76,83.79,83.58,83.58,72499.0,83.3093,83.3391,83.1302,83.1302,72499.0
2025-01-31 11:40:00,83.58,83.68,83.46,83.52,87693.0,83.1302,83.2297,83.0109,83.0706,87693.0
2025-01-31 11:45:00,83.5,83.74,83.37,83.74,77696.0,83.0507,83.2894,82.9214,83.2894,77696.0
2025-01-31 11:50:00,83.73,83.97,83.62,83.95,89763.0,83.2794,83.5181,83.17,83.4982,89763.0
2025-01-31 11:55:00,83.97,83.97,83.49,83.74,60055.0,83.5181,83.5181,83.0407,83.2894,60055.0
2025-01-31 12:00:00,83.74,83.81,83.68,83.75,49198.0,83.2894,83.359,83.2297,83.2993,49198.0
2025-01-31 12:05:00,83.75,83.77,83.56,83.73,110690.0,83.2993,83.3192,83.1103,83.2794,110690.0
2025-01-31 12:10:00,83.72,83.89,83.58,83.89,58848.0,83.2695,83.4386,83.1302,83.4386,58848.0
2025-01-31 12:15:00,83.88,83.9,83.75,83.78,84334.0,83.4286,83.4485,83.2993,83.3292,84334.0
2025-01-31 12:20:00,83.78,83.82,83.61,83.65,59184.0,83.3292,83.3689,83.1601,83.1999,59184.0
2025-01-31 12:25:00,83.62,83.78,83.55,83.7,63777.0,83.17,83.3292,83.1004,83.2496,63777.0
2025-01-31 12:30:00,83.71,83.79,83.6,83.71,42592.0,83.2595,83.3391,83.1501,83.2595,42592.0
2025-01-31 12:35:00,83.72,83.95,83.7,83.88,28689.0,83.2695,83.4982,83.2496,83.4286,28689.0
2025-01-31 12:40:00,83.89,83.9,83.79,83.83,30636.0,83.4386,83.4485,83.3391,83.3789,30636.0
2025-01-31 12:45:00,83.83,83.83,83.66,83.72,26858.0,83.3789,83.3789,83.2098,83.2695,26858.0
2025-01-31 12:50:00,83.72,83.83,83.64,83.68,37680.0,83.2695,83.3789,83.1899,83.2297,37680.0
2025-01-31 12:55:00,83.68,83.73,83.56,83.62,31054.0,83.2297,83.2794,83.1103,83.17,31054.0
2025-01-31 13:00:00,83.62,83.65,83.53,83.59,36871.0,83.17,83.1999,83.0805,83.1402,36871.0
2025-01-31 13:05:00,83.59,83.68,83.5,83.5,24110.0,83.1402,83.2297,83.0507,83.0507,24110.0
2025-01-31 13:10:00,83.49,83.5,83.36,83.4,58806.0,83.0407,83.0507,82.9114,82.9512,58806.0
2025-01-31 13:15:00,83.39,83.46,83.05,83.06,71271.0,82.9413,83.0109,82.6031,82.613,71271.0
2025-01-31 13:20:00,83.06,83.12,82.78,82.84,98723.0,82.613,82.6727,82.3345,82.3942,98723.0
2025-01-31 13:25:00,82.85,82.89,82.62,82.63,62208.0,82.4042,82.444,82.1754,82.1854,62208.0
2025-01-31 13:30:00,82.63,82.72,82.41,82.42,172059.0,82.1854,82.2749,81.9665,81.9765,172059.0
2025-01-31 13:35:00,82.42,82.46,82.14,82.42,124444.0,81.9765,82.0163,81.698,81.9765,124444.0
2025-01-31 13:40:00,82.47,82.65,82.31,82.37,130523.0,82.0262,82.2052,81.8671,81.9268,130523.0
2025-01-31 13:45:00,82.36,82.6,82.28,82.5,67286.0,81.9168,82.1555,81.8372,82.0561,67286.0
2025-01-31 13:50:00,82.5,82.61,82.4,82.61,245093.0,82.0561,82.1655,81.9566,82.1655,245093.0
2025-01-31 13:55:00,82.6,82.82,82.48,82.51,68573.0,82.1555,82.3743,82.0362,82.066,68573.0
2025-01-31 14:00:00,82.52,82.71,82.38,82.47,79325.0,82.0759,82.2649,81.9367,82.0262,79325.0
2025-01-31 14:05:00,82.48,82.52,82.25,82.44,202121.0,82.0362,82.0759,81.8074,81.9964,202121.0
2025-01-31 14:10:00,82.44,82.86,82.39,82.8,80550.0,81.9964,82.4141,81.9466,82.3544,80550.0
2025-01-31 14:15:00,82.79,82.88,82.41,82.48,46096.0,82.3445,82.434,81.9665,82.0362,46096.0
2025-01-31 14:20:00,82.46,82.49,82.26,82.49,50313.0,82.0163,82.0461,81.8173,82.0461,50313.0
2025-01-31 14:25:00,82.49,82.55,82.32,82.47,57269.0,82.0461,82.1058,81.877,82.0262,57269.0
2025-01-31 14:30:00,82.47,82.58,82.33,82.48,46472.0,82.0262,82.1356,81.887,82.0362,46472.0
2025-01-31 14:35:00,82.48,82.49,82.03,82.04,68279.0,82.0362,82.0461,81.5886,81.5985,68279.0
2025-01-31 14:40:00,82.02,82.14,81.94,82.01,115447.0,81.5786,81.698,81.4991,81.5687,115447.0
2025-01-31 14:45:00,82.0,82.01,81.74,81.87,116822.0,81.5587,81.5687,81.3001,81.4294,116822.0
2025-01-31 14:50:00,81.89,82.01,81.71,81.97,169293.0,81.4493,81.5687,81.2703,81.5289,169293.0
2025-01-31 14:55:00,81.97,82.43,81.95,82.28,198023.0,81.5289,81.9864,81.509,81.8372,198023.0
2025-01-31 15:00:00,82.27,82.27,81.67,81.7,80336.0,81.8273,81.8273,81.2305,81.2604,80336.0
2025-01-31 15:05:00,81.71,81.88,81.54,81.54,53552.0,81.2703,81.4394,81.1012,81.1012,53552.0
2025-01-31 15:10:00,81.56,81.63,81.33,81.41,56647.0,81.1211,81.1907,80.8923,80.9719,56647.0
2025-01-31 15:15:00,81.45,81.48,81.28,81.37,67172.0,81.0117,81.0415,80.8426,80.9321,67172.0
2025-01-31 15:20:00,81.35,81.39,81.09,81.35,54889.0,80.9122,80.952,80.6536,80.9122,54889.0
2025-01-31 15:25:00,81.35,81.4,81.15,81.27,63766.0,80.9122,80.962,80.7133,80.8327,63766.0
2025-01-31 15:30:00,81.29,81.46,81.26,81.4,69596.0,80.8526,81.0216,80.8227,80.962,69596.0
2025-01-31 15:35:00,81.39,81.48,81.22,81.27,73225.0,80.952,81.0415,80.7829,80.8327,73225.0
2025-01-31 15:40:00,81.28,81.35,81.08,81.27,81014.0,80.8426,80.9122,80.6437,80.8327,81014.0
2025-01-31 15:45:00,81.28,81.57,81.24,81.46,95449.0,80.8426,81.1311,80.8028,81.0216,95449.0
2025-01-31 15:50:00,81.47,81.65,81.08,81.22,314417.0,81.0316,81.2106,80.6437,80.7829,314417.0
2025-01-31 15:55:00,81.1,81.24,80.84,81.02,655752.0,80.6636,80.8028,80.405,80.584,655752.0
2025-02-03 09:30:00,79.05,79.29,78.5,78.75,338985.0,78.6246,78.8633,78.0776,78.3262,338985.0
2025-02-03 09:35:00,78.75,79.08,78.61,79.04,163437.0,78.3262,78.6545,78.187,78.6147,163437.0
2025-02-03 09:40:00,79.06,79.21,78.86,79.03,120017.0,78.6346,78.7838,78.4356,78.6047,120017.0
2025-02-03 09:45:00,79.02,79.2,78.85,78.94,114686.0,78.5948,78.7738,78.4257,78.5152,114686.0
2025-02-03 09:50:00,78.98,79.44,78.97,79.18,91020.0,78.555,79.0125,78.545,78.7539,91020.0
2025-02-03 09:55:00,79.11,79.64,78.99,79.58,81185.0,78.6843,79.2114,78.5649,79.1518,81185.0
2025-02-03 10:00:00,79.56,79.72,79.36,79.55,108235.0,79.1319,79.291,78.9329,79.1219,108235.0
2025-02-03 10:05:00,79.52,80.07,79.49,79.9,122033.0,79.0921,79.6391,79.0622,79.47,122033.0
2025-02-03 10:10:00,79.86,79.88,79.3,79.54,80838.0,79.4303,79.4502,78.8733,79.112,80838.0
2025-02-03 10:15:00,79.57,79.63,79.34,79.36,130014.0,79.1418,79.2015,78.9131,78.9329,130014.0
2025-02-03 10:20:00,79.37,80.65,79.19,80.56,141235.0,78.9429,80.216,78.7639,80.1265,141235.0
2025-02-03 10:25:00,80.6,80.85,80.19,80.66,93006.0,80.1663,80.4149,79.7585,80.226,93006.0
2025-02-03 10:30:00,80.66,80.93,80.5,80.73,122824.0,80.226,80.4945,80.0668,80.2956,122824.0
2025-02-03 10:35:00,80.73,80.99,80.62,80.95,126140.0,80.2956,80.5542,80.1862,80.5144,126140.0
2025-02-03 10:40:00,80.95,81.56,80.75,81.24,120095.0,80.5144,81.1211,80.3155,80.8028,120095.0
2025-02-03 10:45:00,81.22,81.31,81.05,81.23,116360.0,80.7829,80.8725,80.6139,80.7929,116360.0
2025-02-03 10:50:00,81.23,81.39,81.03,81.04,82668.0,80.7929,80.952,80.594,80.6039,82668.0
2025-02-03 10:55:00,81.03,81.22,80.96,81.11,129621.0,80.594,80.7829,80.5243,80.6735,129621.0
2025-02-03 11:00:00,81.07,81.2,80.58,80.73,125179.0,80.6337,80.763,80.1464,80.2956,125179.0
2025-02-03 11:05:00,80.73,80.95,80.5,80.89,92457.0,80.2956,80.5144,80.0668,80.4547,92457.0
2025-02-03 11:10:00,80.89,81.07,80.74,80.75,63310.0,80.4547,80.6337,80.3055,80.3155,63310.0
2025-02-03 11:15:00,80.79,81.01,80.73,80.94,50276.0,80.3553,80.5741,80.2956,80.5044,50276.0
2025-02-03 11:20:00,80.94,81.08,80.79,80.83,80377.0,80.5044,80.6437,80.3553,80.395,80377.0
2025-02-03 11:25:00,80.86,81.03,80.63,80.7,44200.0,80.4249,80.594,80.1961,80.2657,44200.0
2025-02-03 11:30:00,80.65,80.75,80.51,80.67,32766.0,80.216,80.3155,80.0768,80.2359,32766.0
2025-02-03 11:35:00,80.66,80.69,80.47,80.68,97953.0,80.226,80.2558,80.037,80.2458,97953.0
2025-02-03 11:40:00,80.68,80.75,80.44,80.61,55518.0,80.2458,80.3155,80.0071,80.1762,55518.0
2025-02-03 11:45:00,80.58,80.97,80.5,80.5,104592.0,80.1464,80.5343,80.0668,80.0668,104592.0
2025-02-03 11:50:00,80.51,81.03,80.51,80.84,77854.0,80.0768,80.594,80.0768,80.405,77854.0
2025-02-03 11:55:00,80.82,80.85,80.23,80.4,111262.0,80.3851,80.4149,79.7983,79.9674,111262.0
2025-02-03 12:00:00,80.41,80.55,80.24,80.33,44580.0,79.9773,80.1165,79.8082,79.8977,44580.0
2025-02-03 12:05:00,80.33,80.49,80.25,80.49,39097.0,79.8977,80.0569,79.8182,80.0569,39097.0
2025-02-03 12:10:00,80.45,80.51,80.19,80.31,27920.0,80.0171,80.0768,79.7585,79.8778,27920.0
2025-02-03 12:15:00,80.26,80.38,80.18,80.38,40262.0,79.8281,79.9475,79.7485,79.9475,40262.0
2025-02-03 12:20:00,80.41,80.52,80.32,80.5,31432.0,79.9773,80.0867,79.8878,80.0668,31432.0
2025-02-03 12:25:00,80.53,80.53,80.15,80.16,34292.0,80.0967,80.0967,79.7187,79.7286,34292.0
2025-02-03 12:30:00,80.14,80.19,80.04,80.06,39884.0,79.7088,79.7585,79.6093,79.6292,39884.0
2025-02-03 12:35:00,80.04,80.18,79.97,80.12,46683.0,79.6093,79.7485,79.5397,79.6889,46683.0
2025-02-03 12:40:00,80.1,80.21,80.02,80.13,30494.0,79.669,79.7784,79.5894,79.6988,30494.0
2025-02-03 12:45:00,80.13,80.22,80.02,80.12,40880.0,79.6988,79.7883,79.5894,79.6889,40880.0
2025-02-03 12:50:00,80.15,80.42,80.12,80.39,42189.0,79.7187,79.9872,79.6889,79.9574,42189.0
2025-02-03 12:55:00,80.37,80.39,80.02,80.33,98913.0,79.9375,79.9574,79.5894,79.8977,98913.0
2025-02-03 13:00:00,80.33,80.36,80.08,80.32,51534.0,79.8977,79.9276,79.6491,79.8878,51534.0
2025-02-03 13:05:00,80.34,80.37,79.96,79.97,38057.0,79.9077,79.9375,79.5297,79.5397,38057.0
2025-02-03 13:10:00,79.94,80.38,79.9,80.28,90500.0,79.5098,79.9475,79.47,79.848,90500.0
2025-02-03 13:15:00,80.31,80.34,80.06,80.15,29740.0,79.8778,79.9077,79.6292,79.7187,29740.0
2025-02-03 13:20:00,80.15,80.19,80.0,80.08,32285.0,79.7187,79.7585,79.5695,79.6491,32285.0
2025-02-03 13:25:00,80.07,80.13,79.93,79.96,43575.0,79.6391,79.6988,79.4999,79.5297,43575.0
2025-02-03 13:30:00,79.97,80.26,79.91,80.23,41515.0,79.5397,79.8281,79.48,79.7983,41515.0
2025-02-03 13:35:00,80.19,80.4,80.18,80.4,50264.0,79.7585,79.9674,79.7485,79.9674,50264.0
2025-02-03 13:40:00,80.4,80.44,80.25,80.31,86112.0,79.9674,80.0071,79.8182,79.8778,86112.0
2025-02-03 13:45:00,80.33,80.66,80.33,80.55,28502.0,79.8977,80.226,79.8977,80.1165,28502.0
2025-02-03 13:50:00,80.56,80.67,80.55,80.64,33412.0,80.1265,80.2359,80.1165,80.2061,33412.0
2025-02-03 13:55:00,80.63,80.69,80.59,80.64,73242.0,80.1961,80.2558,80.1563,80.2061,73242.0
2025-02-03 14:00:00,80.65,80.74,80.58,80.65,77353.0,80.216,80.3055,80.1464,80.216,77353.0
2025-02-03 14:05:00,80.65,80.76,80.64,80.73,55724.0,80.216,80.3254,80.2061,80.2956,55724.0
2025-02-03 14:10:00,80.73,80.91,80.72,80.87,50308.0,80.2956,80.4746,80.2856,80.4348,50308.0
2025-02-03 14:15:00,80.88,81.08,80.87,80.92,54255.0,80.4448,80.6437,80.4348,80.4846,54255.0
2025-02-03 14:20:00,80.91,81.01,80.85,80.92,39553.0,80.4746,80.5741,80.4149,80.4846,39553.0
2025-02-03 14:25:00,80.92,80.95,80.87,80.92,53763.0,80.4846,80.5144,80.4348,80.4846,53763.0
2025-02-03 14:30:00,80.94,81.09,80.88,81.06,41721.0,80.5044,80.6536,80.4448,80.6238,41721.0
2025-02-03 14:35:00,81.05,81.09,80.98,81.06,56075.0,80.6139,80.6536,80.5442,80.6238,56075.0
2025-02-03 14:40:00,81.07,81.07,80.93,80.93,56756.0,80.6337,80.6337,80.4945,80.4945,56756.0
2025-02-03 14:45:00,80.94,81.03,80.86,80.98,56248.0,80.5044,80.594,80.4249,80.5442,56248.0
2025-02-03 14:50:00,80.97,81.01,80.88,80.9,45012.0,80.5343,80.5741,80.4448,80.4647,45012.0
2025-02-03 14:55:00,80.9,80.92,80.83,80.87,57607.0,80.4647,80.4846,80.395,80.4348,57607.0
2025-02-03 15:00:00,80.88,81.01,80.8,80.97,184222.0,80.4448,80.5741,80.3652,80.5343,184222.0
2025-02-03 15:05:00,80.96,80.99,80.81,80.83,70688.0,80.5243,80.5542,80.3751,80.395,70688.0
2025-02-03 15:10:00,80.84,80.93,80.66,80.67,86776.0,80.405,80.4945,80.226,80.2359,86776.0
2025-02-03 15:15:00,80.68,80.76,80.59,80.63,45246.0,80.2458,80.3254,80.1563,80.1961,45246.0
2025-02-03 15:20:00,80.63,80.7,80.54,80.6,76271.0,80.1961,80.2657,80.1066,80.1663,76271.0
2025-02-03 15:25:00,80.6,80.6,80.41,80.42,60887.0,80.1663,80.1663,79.9773,79.9872,60887.0
2025-02-03 15:30:00,80.43,80.52,80.35,80.47,61154.0,79.9972,80.0867,79.9176,80.037,61154.0
2025-02-03 15:35:00,80.46,80.48,80.21,80.27,63736.0,80.027,80.0469,79.7784,79.8381,63736.0
2025-02-03 15:40:00,80.27,80.37,80.14,80.19,62855.0,79.8381,79.9375,79.7088,79.7585,62855.0
2025-02-03 15:45:00,80.2,80.22,79.9,79.99,112485.0,79.7684,79.7883,79.47,79.5596,112485.0
2025-02-03 15:50:00,80.01,80.45,79.88,80.43,247390.0,79.5795,80.0171,79.4502,79.9972,247390.0
2025-02-03 15:55:00,80.41,80.41,80.13,80.23,621674.0,79.9773,79.9773,79.6988,79.7983,621674.0
2025-02-04 09:30:00,79.02,80.0,78.97,79.46,213816.0,78.5948,79.5695,78.545,79.0324,213816.0
2025-02-04 09:35:00,79.45,79.6,79.17,79.42,86762.0,79.0225,79.1717,78.744,78.9926,86762.0
2025-02-04 09:40:00,79.42,79.74,79.4,79.59,56215.0,78.9926,79.3109,78.9727,79.1617,56215.0
2025-02-04 09:45:00,79.61,79.62,79.25,79.29,52578.0,79.1816,79.1915,78.8235,78.8633,52578.0
2025-02-04 09:50:00,79.3,79.72,79.22,79.69,44245.0,78.8733,79.291,78.7937,79.2612,44245.0
2025-02-04 09:55:00,79.66,79.67,79.32,79.41,110382.0,79.2313,79.2413,78.8932,78.9827,110382.0
2025-02-04 10:00:00,79.41,79.94,79.41,79.92,69587.0,78.9827,79.5098,78.9827,79.4899,69587.0
2025-02-04 10:05:00,79.95,80.27,79.86,80.16,171723.0,79.5198,79.8381,79.4303,79.7286,171723.0
2025-02-04 10:10:00,80.15,80.26,80.02,80.1,129635.0,79.7187,79.8281,79.5894,79.669,129635.0
2025-02-04 10:15:00,80.13,80.5,80.12,80.49,67229.0,79.6988,80.0668,79.6889,80.0569,67229.0
2025-02-04 10:20:00,80.51,80.51,80.28,80.32,62570.0,80.0768,80.0768,79.848,79.8878,62570.0
2025-02-04 10:25:00,80.36,80.48,80.31,80.41,35736.0,79.9276,80.0469,79.8778,79.9773,35736.0
2025-02-04 10:30:00,80.4,80.59,80.32,80.39,50716.0,79.9674,80.1563,79.8878,79.9574,50716.0
2025-02-04 10:35:00,80.37,80.41,80.17,80.24,46258.0,79.9375,79.9773,79.7386,79.8082,46258.0
2025-02-04 10:40:00,80.26,80.27,80.0,80.08,59184.0,79.8281,79.8381,79.5695,79.6491,59184.0
2025-02-04 10:45:00,80.08,80.14,80.01,80.09,19065.0,79.6491,79.7088,79.5795,79.659,19065.0
2025-02-04 10:50:00,80.07,80.2,79.94,80.14,44465.0,79.6391,79.7684,79.5098,79.7088,44465.0
2025-02-04 10:55:00,80.13,80.15,79.89,79.91,34183.0,79.6988,79.7187,79.4601,79.48,34183.0
2025-02-04 11:00:00,79.94,80.21,79.94,80.2,32144.0,79.5098,79.7784,79.5098,79.7684,32144.0
2025-02-04 11:05:00,80.21,80.3,80.1,80.17,112253.0,79.7784,79.8679,79.669,79.7386,112253.0
2025-02-04 11:10:00,80.14,80.31,80.07,80.1,39144.0,79.7088,79.8778,79.6391,79.669,39144.0
2025-02-04 11:15:00,80.11,80.24,80.06,80.14,49425.0,79.6789,79.8082,79.6292,79.7088,49425.0
2025-02-04 11:20:00,80.14,80.25,80.07,80.2,94352.0,79.7088,79.8182,79.6391,79.7684,94352.0
2025-02-04 11:25:00,80.2,80.23,80.03,80.17,29716.0,79.7684,79.7983,79.5993,79.7386,29716.0
2025-02-04 11:30:00,80.15,80.22,80.05,80.22,20210.0,79.7187,79.7883,79.6192,79.7883,20210.0
2025-02-04 11:35:00,80.22,80.4,80.21,80.39,18683.0,79.7883,79.9674,79.7784,79.9574,18683.0
2025-02-04 11:40:00,80.39,80.41,80.29,80.33,27689.0,79.9574,79.9773,79.8579,79.8977,27689.0
2025-02-04 11:45:00,80.31,80.34,80.16,80.19,20848.0,79.8778,79.9077,79.7286,79.7585,20848.0
2025-02-04 11:50:00,80.18,80.27,80.09,80.26,28151.0,79.7485,79.8381,79.659,79.8281,28151.0
2025-02-04 11:55:00,80.26,80.26,80.13,80.17,31843.0,79.8281,79.8281,79.6988,79.7386,31843.0
2025-02-04 12:00:00,80.17,80.25,80.12,80.16,38250.0,79.7386,79.8182,79.6889,79.7286,38250.0
2025-02-04 12:05:00,80.16,80.21,80.1,80.12,19688.0,79.7286,79.7784,79.669,79.6889,19688.0
2025-02-04 12:10:00,80.14,80.15,80.07,80.14,9843.0,79.7088,79.7187,79.6391,79.7088,9843.0
2025-02-04 12:15:00,80.14,80.14,79.69,79.7,83660.0,79.7088,79.7088,79.2612,79.2711,83660.0
2025-02-04 12:20:00,79.7,79.97,79.55,79.85,156275.0,79.2711,79.5397,79.1219,79.4203,156275.0
2025-02-04 12:25:00,79.82,79.82,79.48,79.5,36455.0,79.3905,79.3905,79.0523,79.0722,36455.0
2025-02-04 12:30:00,79.52,79.59,79.42,79.54,30162.0,79.0921,79.1617,78.9926,79.112,30162.0
2025-02-04 12:35:00,79.51,79.69,79.5,79.53,39649.0,79.0821,79.2612,79.0722,79.102,39649.0
2025-02-04 12:40:00,79.53,79.71,79.47,79.71,33799.0,79.102,79.2811,79.0424,79.2811,33799.0
2025-02-04 12:45:00,79.71,79.71,79.54,79.59,26694.0,79.2811,79.2811,79.112,79.1617,26694.0
2025-02-04 12:50:00,79.61,79.68,79.56,79.66,21895.0,79.1816,79.2512,79.1319,79.2313,21895.0
2025-02-04 12:55:00,79.67,79.69,79.47,79.59,106928.0,79.2413,79.2612,79.0424,79.1617,106928.0
2025-02-04 13:00:00,79.56,79.57,79.33,79.36,56181.0,79.1319,79.1418,78.9031,78.9329,56181.0
2025-02-04 13:05:00,79.36,79.4,79.26,79.39,30584.0,78.9329,78.9727,78.8335,78.9628,30584.0
2025-02-04 13:10:00,79.39,79.6,79.38,79.56,36426.0,78.9628,79.1717,78.9528,79.1319,36426.0
2025-02-04 13:15:00,79.56,79.7,79.54,79.7,30329.0,79.1319,79.2711,79.112,79.2711,30329.0
2025-02-04 13:20:00,79.71,79.96,79.68,79.91,62807.0,79.2811,79.5297,79.2512,79.48,62807.0
2025-02-04 13:25:00,79.92,80.17,79.92,80.14,112086.0,79.4899,79.7386,79.4899,79.7088,112086.0
2025-02-04 13:30:00,80.11,80.18,80.08,80.13,23376.0,79.6789,79.7485,79.6491,79.6988,23376.0
2025-02-04 13:35:00,80.14,80.24,80.14,80.17,49953.0,79.7088,79.8082,79.7088,79.7386,49953.0
2025-02-04 13:40:00,80.19,80.23,80.15,80.16,23561.0,79.7585,79.7983,79.7187,79.7286,23561.0
2025-02-04 13:45:00,80.16,80.27,80.12,80.25,79525.0,79.7286,79.8381,79.6889,79.8182,79525.0
2025-02-04 13:50:00,80.25,80.36,80.22,80.36,112179.0,79.8182,79.9276,79.7883,79.9276,112179.0
2025-02-04 13:55:00,80.35,80.4,80.17,80.18,55100.0,79.9176,79.9674,79.7386,79.7485,55100.0
2025-02-04 14:00:00,80.17,80.25,80.12,80.25,25418.0,79.7386,79.8182,79.6889,79.8182,25418.0
2025-02-04 14:05:00,80.24,80.27,80.22,80.23,23961.0,79.8082,79.8381,79.7883,79.7983,23961.0
2025-02-04 14:10:00,80.24,80.26,80.16,80.17,34551.0,79.8082,79.8281,79.7286,79.7386,34551.0
2025-02-04 14:15:00,80.17,80.22,80.15,80.21,26750.0,79.7386,79.7883,79.7187,79.7784,26750.0
2025-02-04 14:20:00,80.22,80.28,80.12,80.16,21467.0,79.7883,79.848,79.6889,79.7286,21467.0
2025-02-04 14:25:00,80.17,80.17,80.03,80.05,34617.0,79.7386,79.7386,79.5993,79.6192,34617.0
2025-02-04 14:30:00,80.07,80.09,79.96,79.97,30831.0,79.6391,79.659,79.5297,79.5397,30831.0
2025-02-04 14:35:00,79.97,80.09,79.94,80.05,119506.0,79.5397,79.659,79.5098,79.6192,119506.0
2025-02-04 14:40:00,80.04,80.12,80.0,80.05,38495.0,79.6093,79.6889,79.5695,79.6192,38495.0
2025-02-04 14:45:00,80.05,80.08,79.86,79.92,28691.0,79.6192,79.6491,79.4303,79.4899,28691.0
2025-02-04 14:50:00,79.9,80.0,79.87,79.93,28732.0,79.47,79.5695,79.4402,79.4999,28732.0
2025-02-04 14:55:00,79.94,79.98,79.69,79.86,75888.0,79.5098,79.5496,79.2612,79.4303,75888.0
2025-02-04 15:00:00,79.84,79.9,79.74,79.87,24415.0,79.4104,79.47,79.3109,79.4402,24415.0
2025-02-04 15:05:00,79.85,80.05,79.83,80.03,45303.0,79.4203,79.6192,79.4004,79.5993,45303.0
2025-02-04 15:10:00,80.02,80.05,79.91,79.92,38350.0,79.5894,79.6192,79.48,79.4899,38350.0
2025-02-04 15:15:00,79.92,79.94,79.82,79.83,46387.0,79.4899,79.5098,79.3905,79.4004,46387.0
2025-02-04 15:20:00,79.83,79.83,79.67,79.71,46469.0,79.4004,79.4004,79.2413,79.2811,46469.0
2025-02-04 15:25:00,79.71,79.79,79.64,79.79,56524.0,79.2811,79.3606,79.2114,79.3606,56524.0
2025-02-04 15:30:00,79.78,79.85,79.74,79.81,67211.0,79.3507,79.4203,79.3109,79.3805,67211.0
2025-02-04 15:35:00,79.81,79.87,79.77,79.81,50229.0,79.3805,79.4402,79.3407,79.3805,50229.0
2025-02-04 15:40:00,79.8,79.88,79.78,79.83,55201.0,79.3706,79.4502,79.3507,79.4004,55201.0
2025-02-04 15:45:00,79.82,79.96,79.78,79.9,59078.0,79.3905,79.5297,79.3507,79.47,59078.0
2025-02-04 15:50:00,79.89,80.05,79.75,79.9,211618.0,79.4601,79.6192,79.3209,79.47,211618.0
2025-02-04 15:55:00,79.89,80.02,79.84,79.94,522906.0,79.4601,79.5894,79.4104,79.5098,522906.0
2025-02-05 09:30:00,79.13,79.5,78.88,78.99,150481.0,78.7042,79.0722,78.4555,78.5649,150481.0
2025-02-05 09:35:00,78.99,79.12,78.75,78.9,61677.0,78.5649,78.6942,78.3262,78.4754,61677.0
2025-02-05 09:40:00,78.86,79.07,78.62,79.02,75761.0,78.4356,78.6445,78.1969,78.5948,75761.0
2025-02-05 09:45:00,79.03,79.28,78.99,79.18,45358.0,78.6047,78.8534,78.5649,78.7539,45358.0
2025-02-05 09:50:00,79.17,79.22,78.87,79.16,66649.0,78.744,78.7937,78.4456,78.734,66649.0
2025-02-05 09:55:00,79.14,79.31,79.01,79.17,141464.0,78.7141,78.8832,78.5848,78.744,141464.0
2025-02-05 10:00:00,79.2,79.48,78.99,79.19,353052.0,78.7738,79.0523,78.5649,78.7639,353052.0
2025-02-05 10:05:00,79.17,79.42,79.15,79.22,68620.0,78.744,78.9926,78.7241,78.7937,68620.0
2025-02-05 10:10:00,79.22,79.5,79.11,79.45,146273.0,78.7937,79.0722,78.6843,79.0225,146273.0
2025-02-05 10:15:00,79.45,79.46,79.16,79.32,34329.0,79.0225,79.0324,78.734,78.8932,34329.0
2025-02-05 10:20:00,79.32,79.48,79.14,79.45,42958.0,78.8932,79.0523,78.7141,79.0225,42958.0
2025-02-05 10:25:00,79.47,79.79,79.45,79.79,45169.0,79.0424,79.3606,79.0225,79.3606,45169.0
2025-02-05 10:30:00,79.8,80.16,79.76,80.13,98039.0,79.3706,79.7286,79.3308,79.6988,98039.0
2025-02-05 10:35:00,80.13,80.14,79.9,80.01,60791.0,79.6988,79.7088,79.47,79.5795,60791.0
2025-02-05 10:40:00,80.06,80.48,79.96,80.44,70341.0,79.6292,80.0469,79.5297,80.0071,70341.0
2025-02-05 10:45:00,80.43,80.43,80.22,80.25,53728.0,79.9972,79.9972,79.7883,79.8182,53728.0
2025-02-05 10:50:00,80.24,80.26,80.06,80.09,75242.0,79.8082,79.8281,79.6292,79.659,75242.0
2025-02-05 10:55:00,80.06,80.13,79.94,80.11,43740.0,79.6292,79.6988,79.5098,79.6789,43740.0
2025-02-05 11:00:00,80.08,80.09,79.88,79.9,120746.0,79.6491,79.659,79.4502,79.47,120746.0
2025-02-05 11:05:00,79.87,80.26,79.83,80.25,56754.0,79.4402,79.8281,79.4004,79.8182,56754.0
2025-02-05 11:10:00,80.22,80.24,80.01,80.13,210989.0,79.7883,79.8082,79.5795,79.6988,210989.0
2025-02-05 11:15:00,80.1,80.21,80.04,80.04,269357.0,79.669,79.7784,79.6093,79.6093,269357.0
2025-02-05 11:20:00,80.04,80.18,79.99,80.18,37980.0,79.6093,79.7485,79.5596,79.7485,37980.0
2025-02-05 11:25:00,80.17,80.31,80.15,80.29,47338.0,79.7386,79.8778,79.7187,79.8579,47338.0
2025-02-05 11:30:00,80.27,80.42,80.27,80.38,27811.0,79.8381,79.9872,79.8381,79.9475,27811.0
2025-02-05 11:35:00,80.39,80.55,80.38,80.49,23109.0,79.9574,80.1165,79.9475,80.0569,23109.0
2025-02-05 11:40:00,80.52,80.52,80.37,80.41,38473.0,80.0867,80.0867,79.9375,79.9773,38473.0
2025-02-05 11:45:00,80.43,80.71,80.41,80.71,46006.0,79.9972,80.2757,79.9773,80.2757,46006.0
2025-02-05 11:50:00,80.72,81.1,80.71,80.85,72893.0,80.2856,80.6636,80.2757,80.4149,72893.0
2025-02-05 11:55:00,80.86,81.07,80.73,81.02,157156.0,80.4249,80.6337,80.2956,80.584,157156.0
2025-02-05 12:00:00,81.03,81.27,81.03,81.2,29985.0,80.594,80.8327,80.594,80.763,29985.0
2025-02-05 12:05:00,81.18,81.36,81.18,81.21,33203.0,80.7432,80.9222,80.7432,80.773,33203.0
2025-02-05 12:10:00,81.21,81.31,81.2,81.27,34443.0,80.773,80.8725,80.763,80.8327,34443.0
2025-02-05 12:15:00,81.25,81.25,81.04,81.09,48701.0,80.8128,80.8128,80.6039,80.6536,48701.0
2025-02-05 12:20:00,81.09,81.12,80.9,81.03,42201.0,80.6536,80.6835,80.4647,80.594,42201.0
2025-02-05 12:25:00,81.04,81.34,81.04,81.28,144677.0,80.6039,80.9023,80.6039,80.8426,144677.0
2025-02-05 12:30:00,81.28,81.33,80.98,81.01,18352.0,80.8426,80.8923,80.5442,80.5741,18352.0
2025-02-05 12:35:00,80.98,81.03,80.77,80.79,19433.0,80.5442,80.594,80.3354,80.3553,19433.0
2025-02-05 12:40:00,80.78,80.86,80.73,80.83,25989.0,80.3453,80.4249,80.2956,80.395,25989.0
2025-02-05 12:45:00,80.81,80.9,80.78,80.85,14758.0,80.3751,80.4647,80.3453,80.4149,14758.0
2025-02-05 12:50:00,80.84,80.94,80.77,80.94,27427.0,80.405,80.5044,80.3354,80.5044,27427.0
2025-02-05 12:55:00,80.92,80.92,80.75,80.84,25528.0,80.4846,80.4846,80.3155,80.405,25528.0
2025-02-05 13:00:00,80.85,80.97,80.85,80.9,30643.0,80.4149,80.5343,80.4149,80.4647,30643.0
2025-02-05 13:05:00,80.89,81.0,80.85,80.92,15205.0,80.4547,80.5641,80.4149,80.4846,15205.0
2025-02-05 13:10:00,80.91,80.94,80.84,80.9,19069.0,80.4746,80.5044,80.405,80.4647,19069.0
2025-02-05 13:15:00,80.9,81.01,80.84,81.0,21542.0,80.4647,80.5741,80.405,80.5641,21542.0
2025-02-05 13:20:00,81.01,81.01,80.89,80.93,32445.0,80.5741,80.5741,80.4547,80.4945,32445.0
2025-02-05 13:25:00,80.92,81.02,80.83,81.01,24612.0,80.4846,80.584,80.395,80.5741,24612.0
2025-02-05 13:30:00,81.01,81.19,80.96,81.19,29071.0,80.5741,80.7531,80.5243,80.7531,29071.0
2025-02-05 13:35:00,81.19,81.3,81.15,81.29,48570.0,80.7531,80.8625,80.7133,80.8526,48570.0
2025-02-05 13:40:00,81.28,81.4,81.27,81.38,58705.0,80.8426,80.962,80.8327,80.9421,58705.0
2025-02-05 13:45:00,81.38,81.43,81.32,81.38,46096.0,80.9421,80.9918,80.8824,80.9421,46096.0
2025-02-05 13:50:00,81.37,81.39,81.22,81.25,25330.0,80.9321,80.952,80.7829,80.8128,25330.0
2025-02-05 13:55:00,81.25,81.33,81.16,81.32,20656.0,80.8128,80.8923,80.7233,80.8824,20656.0
2025-02-05 14:00:00,81.32,81.43,81.28,81.4,38916.0,80.8824,80.9918,80.8426,80.962,38916.0
2025-02-05 14:05:00,81.4,81.53,81.37,81.51,32055.0,80.962,81.0913,80.9321,81.0714,32055.0
2025-02-05 14:10:00,81.51,81.53,81.43,81.49,28980.0,81.0714,81.0913,80.9918,81.0515,28980.0
2025-02-05 14:15:00,81.49,81.51,81.42,81.46,25776.0,81.0515,81.0714,80.9819,81.0216,25776.0
2025-02-05 14:20:00,81.45,81.51,81.33,81.5,39681.0,81.0117,81.0714,80.8923,81.0614,39681.0
2025-02-05 14:25:00,81.49,81.49,81.36,81.37,20232.0,81.0515,81.0515,80.9222,80.9321,20232.0
2025-02-05 14:30:00,81.35,81.41,81.31,81.35,24872.0,80.9122,80.9719,80.8725,80.9122,24872.0
2025-02-05 14:35:00,81.35,81.47,81.32,81.39,43857.0,80.9122,81.0316,80.8824,80.952,43857.0
2025-02-05 14:40:00,81.4,81.48,81.4,81.46,29493.0,80.962,81.0415,80.962,81.0216,29493.0
2025-02-05 14:45:00,81.46,81.6,81.41,81.58,57920.0,81.0216,81.1609,80.9719,81.141,57920.0
2025-02-05 14:50:00,81.58,81.74,81.57,81.7,59726.0,81.141,81.3001,81.1311,81.2604,59726.0
2025-02-05 14:55:00,81.69,81.81,81.61,81.78,49409.0,81.2504,81.3698,81.1708,81.3399,49409.0
2025-02-05 15:00:00,81.78,81.92,81.78,81.89,53919.0,81.3399,81.4792,81.3399,81.4493,53919.0
2025-02-05 15:05:00,81.88,82.03,81.85,82.0,48557.0,81.4394,81.5886,81.4095,81.5587,48557.0
2025-02-05 15:10:00,81.99,82.02,81.95,82.02,48142.0,81.5488,81.5786,81.509,81.5786,48142.0
2025-02-05 15:15:00,82.02,82.03,81.91,81.93,57521.0,81.5786,81.5886,81.4692,81.4891,57521.0
2025-02-05 15:20:00,81.94,81.99,81.87,81.95,52934.0,81.4991,81.5488,81.4294,81.509,52934.0
2025-02-05 15:25:00,81.93,82.11,81.89,82.1,79017.0,81.4891,81.6682,81.4493,81.6582,79017.0
2025-02-05 15:30:00,82.1,82.1,81.95,82.0,84925.0,81.6582,81.6582,81.509,81.5587,84925.0
2025-02-05 15:35:00,82.0,82.05,81.93,81.95,115549.0,81.5587,81.6085,81.4891,81.509,115549.0
2025-02-05 15:40:00,81.95,81.95,81.7,81.76,131522.0,81.509,81.509,81.2604,81.32,131522.0
2025-02-05 15:45:00,81.75,81.85,81.73,81.77,95965.0,81.3101,81.4095,81.2902,81.33,95965.0
2025-02-05 15:50:00,81.77,81.93,81.61,81.86,175890.0,81.33,81.4891,81.1708,81.4195,175890.0
2025-02-05 15:55:00,81.87,82.06,81.85,81.93,565722.0,81.4294,81.6184,81.4095,81.4891,565722.0
2025-02-06 09:30:00,81.15,82.14,80.93,82.11,301561.0,80.7133,81.698,80.4945,81.6682,301561.0
2025-02-06 09:35:00,82.11,82.72,82.11,82.23,95962.0,81.6682,82.2749,81.6682,81.7875,95962.0
2025-02-06 09:40:00,82.25,82.26,81.79,82.01,89437.0,81.8074,81.8173,81.3499,81.5687,89437.0
2025-02-06 09:45:00,82.02,82.21,81.75,81.94,85008.0,81.5786,81.7676,81.3101,81.4991,85008.0
2025-02-06 09:50:00,81.94,82.03,81.76,81.82,67292.0,81.4991,81.5886,81.32,81.3797,67292.0
2025-02-06 09:55:00,81.79,81.93,81.65,81.89,131723.0,81.3499,81.4891,81.2106,81.4493,131723.0
2025-02-06 10:00:00,81.9,82.18,81.81,82.04,394337.0,81.4593,81.7378,81.3698,81.5985,394337.0
2025-02-06 10:05:00,82.04,82.26,81.9,82.23,73331.0,81.5985,81.8173,81.4593,81.7875,73331.0
2025-02-06 10:10:00,82.23,82.39,82.12,82.33,72411.0,81.7875,81.9466,81.6781,81.887,72411.0
2025-02-06 10:15:00,82.33,82.61,82.23,82.55,82997.0,81.887,82.1655,81.7875,82.1058,82997.0
2025-02-06 10:20:00,82.55,82.56,82.19,82.27,74323.0,82.1058,82.1157,81.7477,81.8273,74323.0
2025-02-06 10:25:00,82.25,82.25,81.75,81.77,89564.0,81.8074,81.8074,81.3101,81.33,89564.0
2025-02-06 10:30:00,81.77,81.87,81.59,81.81,66744.0,81.33,81.4294,81.1509,81.3698,66744.0
2025-02-06 10:35:00,81.81,81.98,81.6,81.6,70872.0,81.3698,81.5389,81.1609,81.1609,70872.0
2025-02-06 10:40:00,81.62,81.83,81.58,81.65,43860.0,81.1808,81.3897,81.141,81.2106,43860.0
2025-02-06 10:45:00,81.66,81.67,81.43,81.53,57444.0,81.2206,81.2305,80.9918,81.0913,57444.0
2025-02-06 10:50:00,81.53,81.66,81.52,81.63,29618.0,81.0913,81.2206,81.0813,81.1907,29618.0
2025-02-06 10:55:00,81.63,81.8,81.59,81.72,38162.0,81.1907,81.3598,81.1509,81.2802,38162.0
2025-02-06 11:00:00,81.72,81.87,81.65,81.67,38106.0,81.2802,81.4294,81.2106,81.2305,38106.0
2025-02-06 11:05:00,81.65,82.03,81.64,82.02,57308.0,81.2106,81.5886,81.2007,81.5786,57308.0
2025-02-06 11:10:00,82.04,82.25,82.03,82.23,92863.0,81.5985,81.8074,81.5886,81.7875,92863.0
2025-02-06 11:15:00,82.23,82.25,82.08,82.11,196161.0,81.7875,81.8074,81.6383,81.6682,196161.0
2025-02-06 11:20:00,82.11,82.12,81.88,81.92,42537.0,81.6682,81.6781,81.4394,81.4792,42537.0
2025-02-06 11:25:00,81.91,81.91,81.74,81.88,37065.0,81.4692,81.4692,81.3001,81.4394,37065.0
2025-02-06 11:30:00,81.89,81.94,81.8,81.83,34657.0,81.4493,81.4991,81.3598,81.3897,34657.0
2025-02-06 11:35:00,81.83,81.85,81.6,81.72,42316.0,81.3897,81.4095,81.1609,81.2802,42316.0
2025-02-06 11:40:00,81.71,81.79,81.66,81.67,27765.0,81.2703,81.3499,81.2206,81.2305,27765.0
2025-02-06 11:45:00,81.68,81.83,81.65,81.69,41741.0,81.2405,81.3897,81.2106,81.2504,41741.0
2025-02-06 11:50:00,81.67,81.79,81.6,81.79,43786.0,81.2305,81.3499,81.1609,81.3499,43786.0
2025-02-06 11:55:00,81.79,81.81,81.55,81.6,57311.0,81.3499,81.3698,81.1112,81.1609,57311.0
2025-02-06 12:00:00,81.59,81.85,81.58,81.83,63019.0,81.1509,81.4095,81.141,81.3897,63019.0
2025-02-06 12:05:00,81.82,81.91,81.77,81.88,29368.0,81.3797,81.4692,81.33,81.4394,29368.0
2025-02-06 12:10:00,81.87,81.97,81.8,81.88,57496.0,81.4294,81.5289,81.3598,81.4394,57496.0
2025-02-06 12:15:00,81.87,82.04,81.86,82.01,48581.0,81.4294,81.5985,81.4195,81.5687,48581.0
2025-02-06 12:20:00,82.01,82.11,82.0,82.03,38314.0,81.5687,81.6682,81.5587,81.5886,38314.0
2025-02-06 12:25:00,82.02,82.11,81.92,81.92,66105.0,81.5786,81.6682,81.4792,81.4792,66105.0
2025-02-06 12:30:00,81.92,81.98,81.87,81.95,48462.0,81.4792,81.5389,81.4294,81.509,48462.0
2025-02-06 12:35:00,81.94,82.06,81.86,82.02,61051.0,81.4991,81.6184,81.4195,81.5786,61051.0
2025-02-06 12:40:00,82.01,82.28,82.0,82.26,72342.0,81.5687,81.8372,81.5587,81.8173,72342.0
2025-02-06 12:45:00,82.26,82.42,82.2,82.41,68921.0,81.8173,81.9765,81.7577,81.9665,68921.0
2025-02-06 12:50:00,82.42,82.53,82.4,82.51,82254.0,81.9765,82.0859,81.9566,82.066,82254.0
2025-02-06 12:55:00,82.51,82.56,82.41,82.48,62323.0,82.066,82.1157,81.9665,82.0362,62323.0
2025-02-06 13:00:00,82.49,82.52,82.34,82.4,39914.0,82.0461,82.0759,81.8969,81.9566,39914.0
2025-02-06 13:05:00,82.39,82.44,82.29,82.4,48064.0,81.9466,81.9964,81.8472,81.9566,48064.0
2025-02-06 13:10:00,82.4,82.45,82.33,82.42,40852.0,81.9566,82.0063,81.887,81.9765,40852.0
2025-02-06 13:15:00,82.43,82.71,82.4,82.69,95070.0,81.9864,82.2649,81.9566,82.245,95070.0
2025-02-06 13:20:00,82.7,82.79,82.61,82.7,75322.0,82.255,82.3445,82.1655,82.255,75322.0
2025-02-06 13:25:00,82.69,82.72,82.61,82.68,65820.0,82.245,82.2749,82.1655,82.2351,65820.0
2025-02-06 13:30:00,82.67,82.77,82.63,82.75,41616.0,82.2251,82.3246,82.1854,82.3047,41616.0
2025-02-06 13:35:00,82.75,82.76,82.57,82.7,59219.0,82.3047,82.3147,82.1257,82.255,59219.0
2025-02-06 13:40:00,82.71,82.74,82.55,82.6,59486.0,82.2649,82.2948,82.1058,82.1555,59486.0
2025-02-06 13:45:00,82.6,82.66,82.47,82.61,43765.0,82.1555,82.2152,82.0262,82.1655,43765.0
2025-02-06 13:50:00,82.62,82.7,82.61,82.67,45188.0,82.1754,82.255,82.1655,82.2251,45188.0
2025-02-06 13:55:00,82.67,82.7,82.63,82.65,52732.0,82.2251,82.255,82.1854,82.2052,52732.0
2025-02-06 14:00:00,82.62,82.66,82.52,82.63,43503.0,82.1754,82.2152,82.0759,82.1854,43503.0
2025-02-06 14:05:00,82.63,82.66,82.59,82.64,45428.0,82.1854,82.2152,82.1456,82.1953,45428.0
2025-02-06 14:10:00,82.65,82.66,82.53,82.55,63068.0,82.2052,82.2152,82.0859,82.1058,63068.0
2025-02-06 14:15:00,82.55,82.59,82.52,82.54,48444.0,82.1058,82.1456,82.0759,82.0958,48444.0
2025-02-06 14:20:00,82.55,82.61,82.5,82.53,55873.0,82.1058,82.1655,82.0561,82.0859,55873.0
2025-02-06 14:25:00,82.52,82.56,82.39,82.48,86355.0,82.0759,82.1157,81.9466,82.0362,86355.0
2025-02-06 14:30:00,82.48,82.48,82.04,82.18,67434.0,82.0362,82.0362,81.5985,81.7378,67434.0
2025-02-06 14:35:00,82.17,82.39,82.12,82.32,62893.0,81.7278,81.9466,81.6781,81.877,62893.0
2025-02-06 14:40:00,82.31,82.35,82.13,82.2,40074.0,81.8671,81.9069,81.688,81.7577,40074.0
2025-02-06 14:45:00,82.2,82.38,82.16,82.37,68971.0,81.7577,81.9367,81.7179,81.9268,68971.0
2025-02-06 14:50:00,82.38,82.45,82.3,82.42,64002.0,81.9367,82.0063,81.8571,81.9765,64002.0
2025-02-06 14:55:00,82.42,82.45,82.23,82.29,51169.0,81.9765,82.0063,81.7875,81.8472,51169.0
2025-02-06 15:00:00,82.3,82.32,82.19,82.31,59960.0,81.8571,81.877,81.7477,81.8671,59960.0
2025-02-06 15:05:00,82.33,82.47,82.32,82.46,77521.0,81.887,82.0262,81.877,82.0163,77521.0
2025-02-06 15:10:00,82.47,82.52,82.43,82.43,75908.0,82.0262,82.0759,81.9864,81.9864,75908.0
2025-02-06 15:15:00,82.42,82.5,82.36,82.42,160699.0,81.9765,82.0561,81.9168,81.9765,160699.0
2025-02-06 15:20:00,82.4,82.55,82.4,82.55,64650.0,81.9566,82.1058,81.9566,82.1058,64650.0
2025-02-06 15:25:00,82.55,82.58,82.5,82.53,51793.0,82.1058,82.1356,82.0561,82.0859,51793.0
2025-02-06 15:30:00,82.55,82.76,82.54,82.74,57350.0,82.1058,82.3147,82.0958,82.2948,57350.0
2025-02-06 15:35:00,82.75,82.79,82.67,82.79,77051.0,82.3047,82.3445,82.2251,82.3445,77051.0
2025-02-06 15:40:00,82.79,82.86,82.76,82.85,80022.0,82.3445,82.4141,82.3147,82.4042,80022.0
2025-02-06 15:45:00,82.84,83.04,82.84,83.02,98814.0,82.3942,82.5931,82.3942,82.5733,98814.0
2025-02-06 15:50:00,83.03,83.06,82.77,82.83,228222.0,82.5832,82.613,82.3246,82.3843,228222.0
2025-02-06 15:55:00,82.84,82.88,82.57,82.84,568080.0,82.3942,82.434,82.1257,82.3942,568080.0
2025-02-07 09:30:00,83.19,83.51,82.95,83.38,195233.0,82.7423,83.0606,82.5036,82.9313,195233.0
2025-02-07 09:35:00,83.38,83.43,82.89,83.08,82623.0,82.9313,82.981,82.444,82.6329,82623.0
2025-02-07 09:40:00,83.05,83.48,83.0,83.36,61023.0,82.6031,83.0308,82.5534,82.9114,61023.0
2025-02-07 09:45:00,83.36,83.42,83.14,83.21,73583.0,82.9114,82.9711,82.6926,82.7622,73583.0
2025-02-07 09:50:00,83.23,83.24,82.88,83.11,67048.0,82.7821,82.7921,82.434,82.6628,67048.0
2025-02-07 09:55:00,83.14,83.18,82.93,83.11,79475.0,82.6926,82.7324,82.4837,82.6628,79475.0
2025-02-07 10:00:00,82.99,83.09,82.45,82.51,417510.0,82.5434,82.6429,82.0063,82.066,417510.0
2025-02-07 10:05:00,82.55,82.96,82.47,82.89,79072.0,82.1058,82.5136,82.0262,82.444,79072.0
2025-02-07 10:10:00,82.92,82.95,82.42,82.62,112202.0,82.4738,82.5036,81.9765,82.1754,112202.0
2025-02-07 10:15:00,82.64,83.07,82.52,83.05,58298.0,82.1953,82.623,82.0759,82.6031,58298.0
2025-02-07 10:20:00,83.04,83.05,82.88,82.9,47491.0,82.5931,82.6031,82.434,82.4539,47491.0
2025-02-07 10:25:00,82.92,83.02,82.76,82.85,37073.0,82.4738,82.5733,82.3147,82.4042,37073.0
2025-02-07 10:30:00,82.84,82.85,82.67,82.72,51560.0,82.3942,82.4042,82.2251,82.2749,51560.0
2025-02-07 10:35:00,82.72,83.0,82.67,82.81,36169.0,82.2749,82.5534,82.2251,82.3644,36169.0
2025-02-07 10:40:00,82.82,82.83,82.53,82.53,31765.0,82.3743,82.3843,82.0859,82.0859,31765.0
2025-02-07 10:45:00,82.54,82.7,82.47,82.66,35576.0,82.0958,82.255,82.0262,82.2152,35576.0
2025-02-07 10:50:00,82.66,82.83,81.98,82.09,100789.0,82.2152,82.3843,81.5389,81.6483,100789.0
2025-02-07 10:55:00,82.07,82.6,82.04,82.46,113018.0,81.6284,82.1555,81.5985,82.0163,113018.0
2025-02-07 11:00:00,82.47,82.52,82.09,82.12,67554.0,82.0262,82.0759,81.6483,81.6781,67554.0
2025-02-07 11:05:00,82.13,82.57,82.07,82.51,49178.0,81.688,82.1257,81.6284,82.066,49178.0
2025-02-07 11:10:00,82.52,82.52,82.14,82.17,74923.0,82.0759,82.0759,81.698,81.7278,74923.0
2025-02-07 11:15:00,82.19,82.75,82.04,82.58,65007.0,81.7477,82.3047,81.5985,82.1356,65007.0
2025-02-07 11:20:00,82.59,82.71,82.28,82.29,48570.0,82.1456,82.2649,81.8372,81.8472,48570.0
2025-02-07 11:25:00,82.26,82.37,82.14,82.17,30887.0,81.8173,81.9268,81.698,81.7278,30887.0
2025-02-07 11:30:00,82.17,82.32,82.15,82.31,31195.0,81.7278,81.877,81.7079,81.8671,31195.0
2025-02-07 11:35:00,82.27,82.3,82.12,82.2,42286.0,81.8273,81.8571,81.6781,81.7577,42286.0
2025-02-07 11:40:00,82.18,82.4,82.18,82.21,49530.0,81.7378,81.9566,81.7378,81.7676,49530.0
2025-02-07 11:45:00,82.2,82.26,82.05,82.19,30191.0,81.7577,81.8173,81.6085,81.7477,30191.0
2025-02-07 11:50:00,82.18,82.24,82.03,82.08,42061.0,81.7378,81.7975,81.5886,81.6383,42061.0
2025-02-07 11:55:00,82.09,82.16,81.9,81.93,91692.0,81.6483,81.7179,81.4593,81.4891,91692.0
2025-02-07 12:00:00,81.93,82.01,81.79,81.93,86874.0,81.4891,81.5687,81.3499,81.4891,86874.0
2025-02-07 12:05:00,81.9,82.38,81.84,82.34,34384.0,81.4593,81.9367,81.3996,81.8969,34384.0
2025-02-07 12:10:00,82.28,82.52,82.16,82.51,31338.0,81.8372,82.0759,81.7179,82.066,31338.0
2025-02-07 12:15:00,82.51,82.53,82.16,82.33,62043.0,82.066,82.0859,81.7179,81.887,62043.0
2025-02-07 12:20:00,82.3,82.44,82.19,82.23,31922.0,81.8571,81.9964,81.7477,81.7875,31922.0
2025-02-07 12:25:00,82.22,82.4,82.19,82.32,14713.0,81.7776,81.9566,81.7477,81.877,14713.0
2025-02-07 12:30:00,82.3,82.42,82.25,82.35,16187.0,81.8571,81.9765,81.8074,81.9069,16187.0
2025-02-07 12:35:00,82.35,82.64,82.34,82.64,21740.0,81.9069,82.1953,81.8969,82.1953,21740.0
2025-02-07 12:40:00,82.63,82.65,82.52,82.56,30263.0,82.1854,82.2052,82.0759,82.1157,30263.0
2025-02-07 12:45:00,82.54,82.61,82.49,82.53,34564.0,82.0958,82.1655,82.0461,82.0859,34564.0
2025-02-07 12:50:00,82.54,82.6,82.46,82.55,19918.0,82.0958,82.1555,82.0163,82.1058,19918.0
2025-02-07 12:55:00,82.56,82.65,82.52,82.52,21565.0,82.1157,82.2052,82.0759,82.0759,21565.0
2025-02-07 13:00:00,82.5,82.73,82.5,82.71,53564.0,82.0561,82.2848,82.0561,82.2649,53564.0
2025-02-07 13:05:00,82.71,82.87,82.71,82.76,34378.0,82.2649,82.4241,82.2649,82.3147,34378.0
2025-02-07 13:10:00,82.74,82.86,82.73,82.84,22705.0,82.2948,82.4141,82.2848,82.3942,22705.0
2025-02-07 13:15:00,82.85,82.93,82.83,82.85,37773.0,82.4042,82.4837,82.3843,82.4042,37773.0
2025-02-07 13:20:00,82.85,82.87,82.67,82.72,25931.0,82.4042,82.4241,82.2251,82.2749,25931.0
2025-02-07 13:25:00,82.71,82.79,82.65,82.75,26577.0,82.2649,82.3445,82.2052,82.3047,26577.0
2025-02-07 13:30:00,82.75,82.87,82.74,82.86,27605.0,82.3047,82.4241,82.2948,82.4141,27605.0
2025-02-07 13:35:00,82.86,82.89,82.8,82.83,21356.0,82.4141,82.444,82.3544,82.3843,21356.0
2025-02-07 13:40:00,82.82,82.84,82.53,82.59,37132.0,82.3743,82.3942,82.0859,82.1456,37132.0
2025-02-07 13:45:00,82.6,82.61,82.37,82.38,18731.0,82.1555,82.1655,81.9268,81.9367,18731.0
2025-02-07 13:50:00,82.39,82.51,82.36,82.46,20002.0,81.9466,82.066,81.9168,82.0163,20002.0
2025-02-07 13:55:00,82.46,82.47,82.36,82.42,17765.0,82.0163,82.0262,81.9168,81.9765,17765.0
2025-02-07 14:00:00,82.38,82.45,82.35,82.44,22119.0,81.9367,82.0063,81.9069,81.9964,22119.0
2025-02-07 14:05:00,82.45,82.53,82.35,82.48,25742.0,82.0063,82.0859,81.9069,82.0362,25742.0
2025-02-07 14:10:00,82.48,82.51,82.22,82.25,36187.0,82.0362,82.066,81.7776,81.8074,36187.0
2025-02-07 14:15:00,82.26,82.34,82.18,82.22,23869.0,81.8173,81.8969,81.7378,81.7776,23869.0
2025-02-07 14:20:00,82.22,82.23,82.05,82.08,43989.0,81.7776,81.7875,81.6085,81.6383,43989.0
2025-02-07 14:25:00,82.1,82.16,82.03,82.03,26156.0,81.6582,81.7179,81.5886,81.5886,26156.0
2025-02-07 14:30:00,82.02,82.16,81.95,82.13,37455.0,81.5786,81.7179,81.509,81.688,37455.0
2025-02-07 14:35:00,82.12,82.19,82.06,82.16,25566.0,81.6781,81.7477,81.6184,81.7179,25566.0
2025-02-07 14:40:00,82.14,82.19,82.08,82.17,32582.0,81.698,81.7477,81.6383,81.7278,32582.0
2025-02-07 14:45:00,82.19,82.33,82.11,82.31,21021.0,81.7477,81.887,81.6682,81.8671,21021.0
2025-02-07 14:50:00,82.3,82.32,82.2,82.25,23269.0,81.8571,81.877,81.7577,81.8074,23269.0
2025-02-07 14:55:00,82.25,82.33,82.24,82.33,73743.0,81.8074,81.887,81.7975,81.887,73743.0
2025-02-07 15:00:00,82.34,82.37,82.14,82.15,158236.0,81.8969,81.9268,81.698,81.7079,158236.0
2025-02-07 15:05:00,82.17,82.43,82.15,82.37,35573.0,81.7278,81.9864,81.7079,81.9268,35573.0
2025-02-07 15:10:00,82.38,82.38,82.01,82.06,36587.0,81.9367,81.9367,81.5687,81.6184,36587.0
2025-02-07 15:15:00,82.06,82.27,81.98,82.27,61632.0,81.6184,81.8273,81.5389,81.8273,61632.0
2025-02-07 15:20:00,82.27,82.33,82.18,82.19,55272.0,81.8273,81.887,81.7378,81.7477,55272.0
2025-02-07 15:25:00,82.15,82.21,82.11,82.14,41058.0,81.7079,81.7676,81.6682,81.698,41058.0
2025-02-07 15:30:00,82.13,82.22,82.09,82.18,59988.0,81.688,81.7776,81.6483,81.7378,59988.0
2025-02-07 15:35:00,82.2,82.24,82.04,82.07,67546.0,81.7577,81.7975,81.5985,81.6284,67546.0
2025-02-07 15:40:00,82.07,82.25,82.07,82.23,75110.0,81.6284,81.8074,81.6284,81.7875,75110.0
2025-02-07 15:45:00,82.24,82.31,82.18,82.29,99620.0,81.7975,81.8671,81.7378,81.8472,99620.0
2025-02-07 15:50:00,82.3,82.47,82.27,82.35,220816.0,81.8571,82.0262,81.8273,81.9069,220816.0
2025-02-07 15:55:00,82.34,82.61,82.22,82.34,513687.0,81.8969,82.1655,81.7776,81.8969,513687.0
2025-02-10 09:30:00,83.55,84.28,83.38,84.13,219162.0,83.1004,83.8265,82.9313,83.6773,219162.0
2025-02-10 09:35:00,84.1,84.41,83.77,84.34,80001.0,83.6474,83.9558,83.3192,83.8862,80001.0
2025-02-10 09:40:00,84.35,84.59,84.01,84.52,108113.0,83.8961,84.1348,83.5579,84.0652,108113.0
2025-02-10 09:45:00,84.52,84.67,84.2,84.21,120932.0,84.0652,84.2144,83.7469,83.7569,120932.0
2025-02-10 09:50:00,84.2,84.47,84.15,84.39,60347.0,83.7469,84.0155,83.6972,83.9359,60347.0
2025-02-10 09:55:00,84.38,84.38,84.17,84.35,59110.0,83.9259,83.9259,83.7171,83.8961,59110.0
2025-02-10 10:00:00,84.35,84.4,83.83,83.87,86731.0,83.8961,83.9458,83.3789,83.4187,86731.0
2025-02-10 10:05:00,83.87,84.19,83.84,83.94,86593.0,83.4187,83.737,83.3888,83.4883,86593.0
2025-02-10 10:10:00,83.9,84.0,83.74,83.75,59422.0,83.4485,83.548,83.2894,83.2993,59422.0
2025-02-10 10:15:00,83.76,83.77,83.63,83.65,56755.0,83.3093,83.3192,83.18,83.1999,56755.0
2025-02-10 10:20:00,83.65,83.68,83.32,83.32,54430.0,83.1999,83.2297,82.8716,82.8716,54430.0
2025-02-10 10:25:00,83.34,83.36,83.1,83.13,56142.0,82.8915,82.9114,82.6528,82.6827,56142.0
2025-02-10 10:30:00,83.14,83.28,83.11,83.13,48560.0,82.6926,82.8319,82.6628,82.6827,48560.0
2025-02-10 10:35:00,83.13,83.22,82.96,82.97,45346.0,82.6827,82.7722,82.5136,82.5235,45346.0
2025-02-10 10:40:00,82.95,82.96,82.7,82.77,75914.0,82.5036,82.5136,82.255,82.3246,75914.0
2025-02-10 10:45:00,82.75,83.01,82.74,83.0,73614.0,82.3047,82.5633,82.2948,82.5534,73614.0
2025-02-10 10:50:00,83.0,83.04,82.86,82.87,31512.0,82.5534,82.5931,82.4141,82.4241,31512.0
2025-02-10 10:55:00,82.87,83.03,82.76,82.97,59792.0,82.4241,82.5832,82.3147,82.5235,59792.0
2025-02-10 11:00:00,82.97,83.2,82.97,83.16,70937.0,82.5235,82.7523,82.5235,82.7125,70937.0
2025-02-10 11:05:00,83.13,83.13,82.91,83.02,51005.0,82.6827,82.6827,82.4638,82.5733,51005.0
2025-02-10 11:10:00,83.03,83.07,82.85,82.86,49358.0,82.5832,82.623,82.4042,82.4141,49358.0
2025-02-10 11:15:00,82.87,82.9,82.56,82.67,80017.0,82.4241,82.4539,82.1157,82.2251,80017.0
2025-02-10 11:20:00,82.67,82.89,82.63,82.73,87802.0,82.2251,82.444,82.1854,82.2848,87802.0
2025-02-10 11:25:00,82.72,82.78,82.63,82.77,50194.0,82.2749,82.3345,82.1854,82.3246,50194.0
2025-02-10 11:30:00,82.78,82.88,82.74,82.87,31519.0,82.3345,82.434,82.2948,82.4241,31519.0
2025-02-10 11:35:00,82.86,82.94,82.82,82.93,28799.0,82.4141,82.4937,82.3743,82.4837,28799.0
2025-02-10 11:40:00,82.93,83.06,82.91,82.93,31951.0,82.4837,82.613,82.4638,82.4837,31951.0
2025-02-10 11:45:00,82.93,82.95,82.68,82.68,58157.0,82.4837,82.5036,82.2351,82.2351,58157.0
2025-02-10 11:50:00,82.68,82.94,82.65,82.92,39882.0,82.2351,82.4937,82.2052,82.4738,39882.0
2025-02-10 11:55:00,82.92,82.98,82.88,82.98,25142.0,82.4738,82.5335,82.434,82.5335,25142.0
2025-02-10 12:00:00,82.97,83.09,82.96,83.08,31185.0,82.5235,82.6429,82.5136,82.6329,31185.0
2025-02-10 12:05:00,83.08,83.12,82.95,82.99,25832.0,82.6329,82.6727,82.5036,82.5434,25832.0
2025-02-10 12:10:00,82.98,83.04,82.9,82.98,26045.0,82.5335,82.5931,82.4539,82.5335,26045.0
2025-02-10 12:15:00,82.97,83.13,82.88,83.08,125196.0,82.5235,82.6827,82.434,82.6329,125196.0
2025-02-10 12:20:00,83.09,83.15,83.05,83.06,33677.0,82.6429,82.7026,82.6031,82.613,33677.0
2025-02-10 12:25:00,83.06,83.07,82.92,83.03,48010.0,82.613,82.623,82.4738,82.5832,48010.0
2025-02-10 12:30:00,83.03,83.16,83.0,83.12,66350.0,82.5832,82.7125,82.5534,82.6727,66350.0
2025-02-10 12:35:00,83.12,83.23,83.11,83.13,67240.0,82.6727,82.7821,82.6628,82.6827,67240.0
2025-02-10 12:40:00,83.12,83.21,83.01,83.19,26331.0,82.6727,82.7622,82.5633,82.7423,26331.0
2025-02-10 12:45:00,83.19,83.2,83.09,83.1,41299.0,82.7423,82.7523,82.6429,82.6528,41299.0
2025-02-10 12:50:00,83.1,83.21,83.05,83.19,19868.0,82.6528,82.7622,82.6031,82.7423,19868.0
2025-02-10 12:55:00,83.2,83.29,83.16,83.29,26972.0,82.7523,82.8418,82.7125,82.8418,26972.0
2025-02-10 13:00:00,83.29,83.56,83.28,83.47,73357.0,82.8418,83.1103,82.8319,83.0208,73357.0
2025-02-10 13:05:00,83.46,83.62,83.43,83.53,45858.0,83.0109,83.17,82.981,83.0805,45858.0
2025-02-10 13:10:00,83.53,83.53,83.42,83.42,37091.0,83.0805,83.0805,82.9711,82.9711,37091.0
2025-02-10 13:15:00,83.41,83.55,83.4,83.5,37876.0,82.9612,83.1004,82.9512,83.0507,37876.0
2025-02-10 13:20:00,83.48,83.61,83.47,83.52,33350.0,83.0308,83.1601,83.0208,83.0706,33350.0
2025-02-10 13:25:00,83.53,83.57,83.39,83.47,35288.0,83.0805,83.1203,82.9413,83.0208,35288.0
2025-02-10 13:30:00,83.47,83.53,83.4,83.45,38489.0,83.0208,83.0805,82.9512,83.0009,38489.0
2025-02-10 13:35:00,83.45,83.47,83.37,83.43,21195.0,83.0009,83.0208,82.9214,82.981,21195.0
2025-02-10 13:40:00,83.43,83.51,83.42,83.44,27362.0,82.981,83.0606,82.9711,82.991,27362.0
2025-02-10 13:45:00,83.43,83.51,83.39,83.48,46471.0,82.981,83.0606,82.9413,83.0308,46471.0
2025-02-10 13:50:00,83.48,83.59,83.47,83.54,22810.0,83.0308,83.1402,83.0208,83.0905,22810.0
2025-02-10 13:55:00,83.55,83.62,83.48,83.5,29282.0,83.1004,83.17,83.0308,83.0507,29282.0
2025-02-10 14:00:00,83.49,83.49,83.36,83.37,37616.0,83.0407,83.0407,82.9114,82.9214,37616.0
2025-02-10 14:05:00,83.38,83.44,83.36,83.43,23126.0,82.9313,82.991,82.9114,82.981,23126.0
2025-02-10 14:10:00,83.44,83.47,83.41,83.46,23416.0,82.991,83.0208,82.9612,83.0109,23416.0
2025-02-10 14:15:00,83.45,83.5,83.41,83.44,28606.0,83.0009,83.0507,82.9612,82.991,28606.0
2025-02-10 14:20:00,83.44,83.54,83.43,83.51,24365.0,82.991,83.0905,82.981,83.0606,24365.0
2025-02-10 14:25:00,83.5,83.58,83.46,83.55,85360.0,83.0507,83.1302,83.0109,83.1004,85360.0
2025-02-10 14:30:00,83.55,83.58,83.44,83.45,24457.0,83.1004,83.1302,82.991,83.0009,24457.0
2025-02-10 14:35:00,83.44,83.53,83.44,83.49,28004.0,82.991,83.0805,82.991,83.0407,28004.0
2025-02-10 14:40:00,83.47,83.55,83.41,83.44,29041.0,83.0208,83.1004,82.9612,82.991,29041.0
2025-02-10 14:45:00,83.44,83.5,83.39,83.47,24956.0,82.991,83.0507,82.9413,83.0208,24956.0
2025-02-10 14:50:00,83.45,83.5,83.43,83.48,28417.0,83.0009,83.0507,82.981,83.0308,28417.0
2025-02-10 14:55:00,83.48,83.57,83.46,83.46,53670.0,83.0308,83.1203,83.0109,83.0109,53670.0
2025-02-10 15:00:00,83.45,83.46,83.35,83.37,58086.0,83.0009,83.0109,82.9015,82.9214,58086.0
2025-02-10 15:05:00,83.38,83.44,83.34,83.42,32084.0,82.9313,82.991,82.8915,82.9711,32084.0
2025-02-10 15:10:00,83.42,83.56,83.39,83.55,37196.0,82.9711,83.1103,82.9413,83.1004,37196.0
2025-02-10 15:15:00,83.56,83.58,83.52,83.54,44264.0,83.1103,83.1302,83.0706,83.0905,44264.0
2025-02-10 15:20:00,83.54,83.58,83.39,83.42,53109.0,83.0905,83.1302,82.9413,82.9711,53109.0
2025-02-10 15:25:00,83.41,83.61,83.39,83.61,78835.0,82.9612,83.1601,82.9413,83.1601,78835.0
2025-02-10 15:30:00,83.61,83.78,83.58,83.78,68763.0,83.1601,83.3292,83.1302,83.3292,68763.0
2025-02-10 15:35:00,83.78,83.82,83.68,83.76,96854.0,83.3292,83.3689,83.2297,83.3093,96854.0
2025-02-10 15:40:00,83.77,83.85,83.74,83.84,70648.0,83.3192,83.3988,83.2894,83.3888,70648.0
2025-02-10 15:45:00,83.84,83.92,83.75,83.77,174867.0,83.3888,83.4684,83.2993,83.3192,174867.0
2025-02-10 15:50:00,83.73,83.95,83.66,83.87,184104.0,83.2794,83.4982,83.2098,83.4187,184104.0
2025-02-10 15:55:00,83.87,83.87,83.67,83.77,529199.0,83.4187,83.4187,83.2198,83.3192,529199.0
2025-02-11 09:30:00,83.06,83.64,82.98,83.62,111982.0,82.613,83.1899,82.5335,83.17,111982.0
2025-02-11 09:35:00,83.58,83.6,83.24,83.38,41311.0,83.1302,83.1501,82.7921,82.9313,41311.0
2025-02-11 09:40:00,83.43,83.86,83.3,83.82,85465.0,82.981,83.4087,82.8517,83.3689,85465.0
2025-02-11 09:45:00,83.83,84.06,83.77,83.77,53483.0,83.3789,83.6077,83.3192,83.3192,53483.0
2025-02-11 09:50:00,83.8,84.44,83.8,84.15,37260.0,83.3491,83.9856,83.3491,83.6972,37260.0
2025-02-11 09:55:00,84.13,84.47,84.06,84.3,159150.0,83.6773,84.0155,83.6077,83.8464,159150.0
2025-02-11 10:00:00,84.31,84.47,84.14,84.21,114803.0,83.8563,84.0155,83.6872,83.7569,114803.0
2025-02-11 10:05:00,84.21,84.3,83.97,84.11,116883.0,83.7569,83.8464,83.5181,83.6574,116883.0
2025-02-11 10:10:00,84.12,84.3,84.03,84.1,105162.0,83.6673,83.8464,83.5778,83.6474,105162.0
2025-02-11 10:15:00,84.1,84.3,84.1,84.17,43620.0,83.6474,83.8464,83.6474,83.7171,43620.0
2025-02-11 10:20:00,84.17,84.19,83.86,84.05,96159.0,83.7171,83.737,83.4087,83.5977,96159.0
2025-02-11 10:25:00,84.06,84.36,84.03,84.26,49171.0,83.6077,83.906,83.5778,83.8066,49171.0
2025-02-11 10:30:00,84.29,84.37,84.0,84.2,106193.0,83.8364,83.916,83.548,83.7469,106193.0
2025-02-11 10:35:00,84.2,84.3,84.19,84.24,43538.0,83.7469,83.8464,83.737,83.7867,43538.0
2025-02-11 10:40:00,84.23,84.23,84.09,84.19,77991.0,83.7767,83.7767,83.6375,83.737,77991.0
2025-02-11 10:45:00,84.2,84.24,84.11,84.17,71266.0,83.7469,83.7867,83.6574,83.7171,71266.0
2025-02-11 10:50:00,84.17,84.2,83.91,84.03,40318.0,83.7171,83.7469,83.4585,83.5778,40318.0
2025-02-11 10:55:00,84.04,84.15,83.94,84.12,30761.0,83.5878,83.6972,83.4883,83.6673,30761.0
2025-02-11 11:00:00,84.12,84.16,84.01,84.14,40622.0,83.6673,83.7071,83.5579,83.6872,40622.0
2025-02-11 11:05:00,84.14,84.35,84.12,84.18,43570.0,83.6872,83.8961,83.6673,83.727,43570.0
2025-02-11 11:10:00,84.19,84.2,83.89,84.05,36570.0,83.737,83.7469,83.4386,83.5977,36570.0
2025-02-11 11:15:00,84.03,84.05,83.84,83.94,37712.0,83.5778,83.5977,83.3888,83.4883,37712.0
2025-02-11 11:20:00,83.94,84.02,83.94,83.98,35447.0,83.4883,83.5679,83.4883,83.5281,35447.0
2025-02-11 11:25:00,83.97,83.97,83.8,83.85,73006.0,83.5181,83.5181,83.3491,83.3988,73006.0
2025-02-11 11:30:00,83.84,83.84,83.69,83.75,70497.0,83.3888,83.3888,83.2396,83.2993,70497.0
2025-02-11 11:35:00,83.75,83.84,83.73,83.74,35617.0,83.2993,83.3888,83.2794,83.2894,35617.0
2025-02-11 11:40:00,83.73,83.76,83.61,83.71,31373.0,83.2794,83.3093,83.1601,83.2595,31373.0
2025-02-11 11:45:00,83.73,83.89,83.73,83.73,34018.0,83.2794,83.4386,83.2794,83.2794,34018.0
2025-02-11 11:50:00,83.72,83.72,83.49,83.51,81407.0,83.2695,83.2695,83.0407,83.0606,81407.0
2025-02-11 11:55:00,83.51,83.58,83.44,83.55,19859.0,83.0606,83.1302,82.991,83.1004,19859.0
2025-02-11 12:00:00,83.53,83.53,83.28,83.31,23052.0,83.0805,83.0805,82.8319,82.8617,23052.0
2025-02-11 12:05:00,83.31,83.4,83.18,83.27,30433.0,82.8617,82.9512,82.7324,82.8219,30433.0
2025-02-11 12:10:00,83.29,83.31,83.15,83.23,18203.0,82.8418,82.8617,82.7026,82.7821,18203.0
2025-02-11 12:15:00,83.2,83.5,83.2,83.47,24532.0,82.7523,83.0507,82.7523,83.0208,24532.0
2025-02-11 12:20:00,83.46,83.5,83.38,83.39,15013.0,83.0109,83.0507,82.9313,82.9413,15013.0
2025-02-11 12:25:00,83.4,83.46,83.31,83.38,15475.0,82.9512,83.0109,82.8617,82.9313,15475.0
2025-02-11 12:30:00,83.38,83.54,83.34,83.52,35699.0,82.9313,83.0905,82.8915,83.0706,35699.0
2025-02-11 12:35:00,83.5,83.5,83.36,83.38,12326.0,83.0507,83.0507,82.9114,82.9313,12326.0
2025-02-11 12:40:00,83.39,83.48,83.31,83.37,17730.0,82.9413,83.0308,82.8617,82.9214,17730.0
2025-02-11 12:45:00,83.37,83.38,83.26,83.3,29185.0,82.9214,82.9313,82.812,82.8517,29185.0
2025-02-11 12:50:00,83.31,83.33,83.18,83.2,24841.0,82.8617,82.8816,82.7324,82.7523,24841.0
2025-02-11 12:55:00,83.19,83.19,83.11,83.14,30777.0,82.7423,82.7423,82.6628,82.6926,30777.0
2025-02-11 13:00:00,83.16,83.27,83.15,83.2,23604.0,82.7125,82.8219,82.7026,82.7523,23604.0
2025-02-11 13:05:00,83.18,83.2,83.13,83.19,17448.0,82.7324,82.7523,82.6827,82.7423,17448.0
2025-02-11 13:10:00,83.18,83.18,83.02,83.07,17364.0,82.7324,82.7324,82.5733,82.623,17364.0
2025-02-11 13:15:00,83.05,83.29,83.05,83.26,23169.0,82.6031,82.8418,82.6031,82.812,23169.0
2025-02-11 13:20:00,83.26,83.26,83.13,83.2,16293.0,82.812,82.812,82.6827,82.7523,16293.0
2025-02-11 13:25:00,83.2,83.32,83.18,83.31,17919.0,82.7523,82.8716,82.7324,82.8617,17919.0
2025-02-11 13:30:00,83.3,83.41,83.28,83.37,16003.0,82.8517,82.9612,82.8319,82.9214,16003.0
2025-02-11 13:35:00,83.37,83.45,83.35,83.38,22967.0,82.9214,83.0009,82.9015,82.9313,22967.0
2025-02-11 13:40:00,83.38,83.45,83.35,83.35,27939.0,82.9313,83.0009,82.9015,82.9015,27939.0
2025-02-11 13:45:00,83.37,83.4,83.33,83.34,39949.0,82.9214,82.9512,82.8816,82.8915,39949.0
2025-02-11 13:50:00,83.34,83.39,83.31,83.33,14117.0,82.8915,82.9413,82.8617,82.8816,14117.0
2025-02-11 13:55:00,83.31,83.35,83.28,83.3,13571.0,82.8617,82.9015,82.8319,82.8517,13571.0
2025-02-11 14:00:00,83.28,83.42,83.26,83.36,30122.0,82.8319,82.9711,82.812,82.9114,30122.0
2025-02-11 14:05:00,83.35,83.37,83.32,83.37,17222.0,82.9015,82.9214,82.8716,82.9214,17222.0
2025-02-11 14:10:00,83.37,83.41,83.32,83.4,12590.0,82.9214,82.9612,82.8716,82.9512,12590.0
2025-02-11 14:15:00,83.38,83.45,83.34,83.42,15668.0,82.9313,83.0009,82.8915,82.9711,15668.0
2025-02-11 14:20:00,83.42,83.47,83.41,83.44,16317.0,82.9711,83.0208,82.9612,82.991,16317.0
2025-02-11 14:25:00,83.44,83.52,83.42,83.42,32461.0,82.991,83.0706,82.9711,82.9711,32461.0
2025-02-11 14:30:00,83.44,83.54,83.44,83.53,33743.0,82.991,83.0905,82.991,83.0805,33743.0
2025-02-11 14:35:00,83.54,83.56,83.48,83.48,14008.0,83.0905,83.1103,83.0308,83.0308,14008.0
2025-02-11 14:40:00,83.48,83.64,83.46,83.51,33337.0,83.0308,83.1899,83.0109,83.0606,33337.0
2025-02-11 14:45:00,83.52,83.6,83.48,83.6,23882.0,83.0706,83.1501,83.0308,83.1501,23882.0
2025-02-11 14:50:00,83.58,83.62,83.49,83.5,29106.0,83.1302,83.17,83.0407,83.0507,29106.0
2025-02-11 14:55:00,83.5,83.69,83.5,83.63,37323.0,83.0507,83.2396,83.0507,83.18,37323.0
2025-02-11 15:00:00,83.64,83.65,83.35,83.39,58790.0,83.1899,83.1999,82.9015,82.9413,58790.0
2025-02-11 15:05:00,83.38,83.39,83.3,83.32,82604.0,82.9313,82.9413,82.8517,82.8716,82604.0
2025-02-11 15:10:00,83.32,83.4,83.3,83.4,42445.0,82.8716,82.9512,82.8517,82.9512,42445.0
2025-02-11 15:15:00,83.39,83.45,83.33,83.33,38100.0,82.9413,83.0009,82.8816,82.8816,38100.0
2025-02-11 15:20:00,83.32,83.45,83.3,83.37,43496.0,82.8716,83.0009,82.8517,82.9214,43496.0
2025-02-11 15:25:00,83.35,83.54,83.34,83.5,46217.0,82.9015,83.0905,82.8915,83.0507,46217.0
2025-02-11 15:30:00,83.5,83.55,83.44,83.44,56309.0,83.0507,83.1004,82.991,82.991,56309.0
2025-02-11 15:35:00,83.43,83.48,83.28,83.28,44511.0,82.981,83.0308,82.8319,82.8319,44511.0
2025-02-11 15:40:00,83.27,83.31,83.2,83.22,56201.0,82.8219,82.8617,82.7523,82.7722,56201.0
2025-02-11 15:45:00,83.23,83.29,83.19,83.23,50550.0,82.7821,82.8418,82.7423,82.7821,50550.0
2025-02-11 15:50:00,83.24,83.36,83.1,83.2,138399.0,82.7921,82.9114,82.6528,82.7523,138399.0
2025-02-11 15:55:00,83.22,83.31,83.07,83.29,449181.0,82.7722,82.8617,82.623,82.8418,449181.0
2025-02-12 09:30:00,81.28,81.42,80.69,81.33,252712.0,80.8426,80.9819,80.2558,80.8923,252712.0
2025-02-12 09:35:00,81.34,81.46,80.93,81.17,120885.0,80.9023,81.0216,80.4945,80.7332,120885.0
2025-02-12 09:40:00,81.16,81.53,81.07,81.47,114217.0,80.7233,81.0913,80.6337,81.0316,114217.0
2025-02-12 09:45:00,81.47,81.55,81.18,81.21,67656.0,81.0316,81.1112,80.7432,80.773,67656.0
2025-02-12 09:50:00,81.2,81.21,80.95,80.95,69749.0,80.763,80.773,80.5144,80.5144,69749.0
2025-02-12 09:55:00,80.93,81.01,80.68,81.01,94049.0,80.4945,80.5741,80.2458,80.5741,94049.0
2025-02-12 10:00:00,81.02,81.03,80.51,80.52,98151.0,80.584,80.594,80.0768,80.0867,98151.0
2025-02-12 10:05:00,80.52,80.84,80.49,80.61,121000.0,80.0867,80.405,80.0569,80.1762,121000.0
2025-02-12 10:10:00,80.63,80.77,80.58,80.65,63019.0,80.1961,80.3354,80.1464,80.216,63019.0
2025-02-12 10:15:00,80.67,81.1,80.65,81.0,76158.0,80.2359,80.6636,80.216,80.5641,76158.0
2025-02-12 10:20:00,81.0,81.37,81.0,81.3,98574.0,80.5641,80.9321,80.5641,80.8625,98574.0
2025-02-12 10:25:00,81.31,81.43,81.07,81.08,80257.0,80.8725,80.9918,80.6337,80.6437,80257.0
2025-02-12 10:30:00,81.06,81.39,81.02,81.24,127843.0,80.6238,80.952,80.584,80.8028,127843.0
2025-02-12 10:35:00,81.23,81.48,81.19,81.41,72533.0,80.7929,81.0415,80.7531,80.9719,72533.0
2025-02-12 10:40:00,81.42,81.48,81.32,81.48,25431.0,80.9819,81.0415,80.8824,81.0415,25431.0
2025-02-12 10:45:00,81.47,81.48,81.21,81.27,24375.0,81.0316,81.0415,80.773,80.8327,24375.0
2025-02-12 10:50:00,81.31,81.33,81.11,81.31,24088.0,80.8725,80.8923,80.6735,80.8725,24088.0
2025-02-12 10:55:00,81.28,81.36,81.21,81.3,24021.0,80.8426,80.9222,80.773,80.8625,24021.0
2025-02-12 11:00:00,81.3,81.39,81.17,81.17,30425.0,80.8625,80.952,80.7332,80.7332,30425.0
2025-02-12 11:05:00,81.18,81.27,81.08,81.1,30428.0,80.7432,80.8327,80.6437,80.6636,30428.0
2025-02-12 11:10:00,81.13,81.23,80.89,80.92,26505.0,80.6934,80.7929,80.4547,80.4846,26505.0
2025-02-12 11:15:00,80.93,80.97,80.86,80.94,29461.0,80.4945,80.5343,80.4249,80.5044,29461.0
2025-02-12 11:20:00,80.94,80.95,80.84,80.88,22797.0,80.5044,80.5144,80.405,80.4448,22797.0
2025-02-12 11:25:00,80.88,80.89,80.72,80.84,36277.0,80.4448,80.4547,80.2856,80.405,36277.0
2025-02-12 11:30:00,80.84,81.07,80.84,80.98,20618.0,80.405,80.6337,80.405,80.5442,20618.0
2025-02-12 11:35:00,80.98,81.2,80.96,81.08,34812.0,80.5442,80.763,80.5243,80.6437,34812.0
2025-02-12 11:40:00,81.09,81.17,80.99,81.17,19476.0,80.6536,80.7332,80.5542,80.7332,19476.0
2025-02-12 11:45:00,81.16,81.16,81.07,81.1,13162.0,80.7233,80.7233,80.6337,80.6636,13162.0
2025-02-12 11:50:00,81.11,81.24,81.1,81.24,27615.0,80.6735,80.8028,80.6636,80.8028,27615.0
2025-02-12 11:55:00,81.23,81.36,81.21,81.32,22722.0,80.7929,80.9222,80.773,80.8824,22722.0
2025-02-12 12:00:00,81.32,81.41,81.24,81.37,56115.0,80.8824,80.9719,80.8028,80.9321,56115.0
2025-02-12 12:05:00,81.33,81.4,81.25,81.36,34793.0,80.8923,80.962,80.8128,80.9222,34793.0
2025-02-12 12:10:00,81.36,81.46,81.3,81.41,27879.0,80.9222,81.0216,80.8625,80.9719,27879.0
2025-02-12 12:15:00,81.38,81.47,81.37,81.42,26680.0,80.9421,81.0316,80.9321,80.9819,26680.0
2025-02-12 12:20:00,81.39,81.45,81.35,81.39,36419.0,80.952,81.0117,80.9122,80.952,36419.0
2025-02-12 12:25:00,81.38,81.42,81.33,81.38,15403.0,80.9421,80.9819,80.8923,80.9421,15403.0
2025-02-12 12:30:00,81.36,81.39,81.24,81.27,26465.0,80.9222,80.952,80.8028,80.8327,26465.0
2025-02-12 12:35:00,81.29,81.36,81.23,81.27,27973.0,80.8526,80.9222,80.7929,80.8327,27973.0
2025-02-12 12:40:00,81.27,81.3,81.21,81.25,19739.0,80.8327,80.8625,80.773,80.8128,19739.0
2025-02-12 12:45:00,81.24,81.43,81.24,81.39,30471.0,80.8028,80.9918,80.8028,80.952,30471.0
2025-02-12 12:50:00,81.41,81.6,81.39,81.6,34341.0,80.9719,81.1609,80.952,81.1609,34341.0
2025-02-12 12:55:00,81.59,81.69,81.57,81.64,24071.0,81.1509,81.2504,81.1311,81.2007,24071.0
2025-02-12 13:00:00,81.65,81.71,81.53,81.58,19741.0,81.2106,81.2703,81.0913,81.141,19741.0
2025-02-12 13:05:00,81.58,81.6,81.46,81.53,41005.0,81.141,81.1609,81.0216,81.0913,41005.0
2025-02-12 13:10:00,81.53,81.66,81.51,81.61,17572.0,81.0913,81.2206,81.0714,81.1708,17572.0
2025-02-12 13:15:00,81.61,81.69,81.59,81.64,24458.0,81.1708,81.2504,81.1509,81.2007,24458.0
2025-02-12 13:20:00,81.65,81.66,81.6,81.62,20082.0,81.2106,81.2206,81.1609,81.1808,20082.0
2025-02-12 13:25:00,81.63,81.67,81.44,81.54,38568.0,81.1907,81.2305,81.0018,81.1012,38568.0
2025-02-12 13:30:00,81.55,81.61,81.53,81.61,30726.0,81.1112,81.1708,81.0913,81.1708,30726.0
2025-02-12 13:35:00,81.61,81.7,81.61,81.67,29290.0,81.1708,81.2604,81.1708,81.2305,29290.0
2025-02-12 13:40:00,81.67,81.68,81.55,81.56,21911.0,81.2305,81.2405,81.1112,81.1211,21911.0
2025-02-12 13:45:00,81.57,81.65,81.54,81.57,18988.0,81.1311,81.2106,81.1012,81.1311,18988.0
2025-02-12 13:50:00,81.56,81.68,81.56,81.65,28815.0,81.1211,81.2405,81.1211,81.2106,28815.0
2025-02-12 13:55:00,81.64,81.67,81.59,81.61,25093.0,81.2007,81.2305,81.1509,81.1708,25093.0
2025-02-12 14:00:00,81.62,81.67,81.57,81.58,22190.0,81.1808,81.2305,81.1311,81.141,22190.0
2025-02-12 14:05:00,81.59,81.71,81.55,81.65,44846.0,81.1509,81.2703,81.1112,81.2106,44846.0
2025-02-12 14:10:00,81.65,81.66,81.48,81.52,21121.0,81.2106,81.2206,81.0415,81.0813,21121.0
2025-02-12 14:15:00,81.52,81.6,81.48,81.55,102607.0,81.0813,81.1609,81.0415,81.1112,102607.0
2025-02-12 14:20:00,81.54,81.65,81.53,81.64,28301.0,81.1012,81.2106,81.0913,81.2007,28301.0
2025-02-12 14:25:00,81.64,81.78,81.56,81.78,24429.0,81.2007,81.3399,81.1211,81.3399,24429.0
2025-02-12 14:30:00,81.78,81.98,81.77,81.95,47710.0,81.3399,81.5389,81.33,81.509,47710.0
2025-02-12 14:35:00,81.94,82.13,81.93,82.09,28159.0,81.4991,81.688,81.4891,81.6483,28159.0
2025-02-12 14:40:00,82.08,82.14,82.04,82.06,31062.0,81.6383,81.698,81.5985,81.6184,31062.0
2025-02-12 14:45:00,82.06,82.11,81.96,82.11,20936.0,81.6184,81.6682,81.519,81.6682,20936.0
2025-02-12 14:50:00,82.12,82.12,82.0,82.05,18611.0,81.6781,81.6781,81.5587,81.6085,18611.0
2025-02-12 14:55:00,82.05,82.12,81.93,81.99,24249.0,81.6085,81.6781,81.4891,81.5488,24249.0
2025-02-12 15:00:00,81.99,82.1,81.97,81.97,24554.0,81.5488,81.6582,81.5289,81.5289,24554.0
2025-02-12 15:05:00,81.97,82.02,81.94,81.99,19443.0,81.5289,81.5786,81.4991,81.5488,19443.0
2025-02-12 15:10:00,81.98,82.02,81.92,82.01,21558.0,81.5389,81.5786,81.4792,81.5687,21558.0
2025-02-12 15:15:00,82.0,82.02,81.92,82.02,23005.0,81.5587,81.5786,81.4792,81.5786,23005.0
2025-02-12 15:20:00,82.01,82.06,81.97,81.99,25332.0,81.5687,81.6184,81.5289,81.5488,25332.0
2025-02-12 15:25:00,81.98,82.0,81.82,81.83,32133.0,81.5389,81.5587,81.3797,81.3897,32133.0
2025-02-12 15:30:00,81.83,81.91,81.81,81.89,34489.0,81.3897,81.4692,81.3698,81.4493,34489.0
2025-02-12 15:35:00,81.88,81.92,81.83,81.86,32017.0,81.4394,81.4792,81.3897,81.4195,32017.0
2025-02-12 15:40:00,81.87,81.93,81.81,81.85,43686.0,81.4294,81.4891,81.3698,81.4095,43686.0
2025-02-12 15:45:00,81.85,81.96,81.84,81.94,66341.0,81.4095,81.519,81.3996,81.4991,66341.0
2025-02-12 15:50:00,81.94,81.98,81.68,81.72,181333.0,81.4991,81.5389,81.2405,81.2802,181333.0
2025-02-12 15:55:00,81.72,81.74,81.43,81.59,494907.0,81.2802,81.3001,80.9918,81.1509,494907.0
2025-02-13 09:30:00,81.58,82.54,81.51,82.49,154020.0,81.141,82.0958,81.0714,82.0461,154020.0
2025-02-13 09:35:00,82.45,82.48,81.87,81.97,52372.0,82.0063,82.0362,81.4294,81.5289,52372.0
2025-02-13 09:40:00,81.98,82.02,81.69,81.78,38224.0,81.5389,81.5786,81.2504,81.3399,38224.0
2025-02-13 09:45:00,81.8,81.84,81.54,81.78,28958.0,81.3598,81.3996,81.1012,81.3399,28958.0
2025-02-13 09:50:00,81.8,81.8,81.45,81.54,35241.0,81.3598,81.3598,81.0117,81.1012,35241.0
2025-02-13 09:55:00,81.55,81.87,81.55,81.83,43326.0,81.1112,81.4294,81.1112,81.3897,43326.0
2025-02-13 10:00:00,81.86,82.03,81.79,81.83,48020.0,81.4195,81.5886,81.3499,81.3897,48020.0
2025-02-13 10:05:00,81.83,81.83,81.49,81.69,59724.0,81.3897,81.3897,81.0515,81.2504,59724.0
2025-02-13 10:10:00,81.69,81.84,81.48,81.49,68794.0,81.2504,81.3996,81.0415,81.0515,68794.0
2025-02-13 10:15:00,81.5,81.78,81.48,81.73,24498.0,81.0614,81.3399,81.0415,81.2902,24498.0
2025-02-13 10:20:00,81.69,81.84,81.68,81.73,20177.0,81.2504,81.3996,81.2405,81.2902,20177.0
2025-02-13 10:25:00,81.69,81.76,81.58,81.76,24888.0,81.2504,81.32,81.141,81.32,24888.0
2025-02-13 10:30:00,81.77,81.86,81.71,81.83,22624.0,81.33,81.4195,81.2703,81.3897,22624.0
2025-02-13 10:35:00,81.86,81.93,81.81,81.91,44261.0,81.4195,81.4891,81.3698,81.4692,44261.0
2025-02-13 10:40:00,81.9,82.03,81.86,81.95,37495.0,81.4593,81.5886,81.4195,81.509,37495.0
2025-02-13 10:45:00,81.95,81.97,81.86,81.87,27281.0,81.509,81.5289,81.4195,81.4294,27281.0
2025-02-13 10:50:00,81.86,81.98,81.82,81.92,17488.0,81.4195,81.5389,81.3797,81.4792,17488.0
2025-02-13 10:55:00,81.92,81.97,81.85,81.92,20556.0,81.4792,81.5289,81.4095,81.4792,20556.0
2025-02-13 11:00:00,81.95,82.11,81.92,82.06,30924.0,81.509,81.6682,81.4792,81.6184,30924.0
2025-02-13 11:05:00,82.06,82.07,81.82,81.82,39230.0,81.6184,81.6284,81.3797,81.3797,39230.0
2025-02-13 11:10:00,81.82,81.92,81.74,81.83,36264.0,81.3797,81.4792,81.3001,81.3897,36264.0
2025-02-13 11:15:00,81.84,81.88,81.74,81.84,32046.0,81.3996,81.4394,81.3001,81.3996,32046.0
2025-02-13 11:20:00,81.83,82.03,81.8,82.0,65195.0,81.3897,81.5886,81.3598,81.5587,65195.0
2025-02-13 11:25:00,82.0,82.03,81.86,81.9,79128.0,81.5587,81.5886,81.4195,81.4593,79128.0
2025-02-13 11:30:00,81.91,82.02,81.89,81.99,46644.0,81.4692,81.5786,81.4493,81.5488,46644.0
2025-02-13 11:35:00,82.0,82.0,81.81,81.86,52938.0,81.5587,81.5587,81.3698,81.4195,52938.0
2025-02-13 11:40:00,81.87,81.95,81.86,81.9,14390.0,81.4294,81.509,81.4195,81.4593,14390.0
2025-02-13 11:45:00,81.92,82.0,81.91,81.96,12982.0,81.4792,81.5587,81.4692,81.519,12982.0
2025-02-13 11:50:00,81.98,82.03,81.93,81.94,15486.0,81.5389,81.5886,81.4891,81.4991,15486.0
2025-02-13 11:55:00,81.93,81.93,81.76,81.87,20045.0,81.4891,81.4891,81.32,81.4294,20045.0
2025-02-13 12:00:00,81.85,81.98,81.8,81.98,12559.0,81.4095,81.5389,81.3598,81.5389,12559.0
2025-02-13 12:05:00,81.97,82.15,81.95,82.02,34440.0,81.5289,81.7079,81.509,81.5786,34440.0
2025-02-13 12:10:00,82.04,82.07,81.98,82.06,16917.0,81.5985,81.6284,81.5389,81.6184,16917.0
2025-02-13 12:15:00,82.07,82.13,82.0,82.0,16411.0,81.6284,81.688,81.5587,81.5587,16411.0
2025-02-13 12:20:00,82.01,82.21,82.01,82.12,8167.0,81.5687,81.7676,81.5687,81.6781,8167.0
2025-02-13 12:25:00,82.14,82.17,82.1,82.12,20210.0,81.698,81.7278,81.6582,81.6781,20210.0
2025-02-13 12:30:00,82.12,82.17,82.03,82.17,10309.0,81.6781,81.7278,81.5886,81.7278,10309.0
2025-02-13 12:35:00,82.17,82.23,82.12,82.22,20996.0,81.7278,81.7875,81.6781,81.7776,20996.0
2025-02-13 12:40:00,82.25,82.3,82.23,82.27,20117.0,81.8074,81.8571,81.7875,81.8273,20117.0
2025-02-13 12:45:00,82.27,82.38,82.25,82.28,24952.0,81.8273,81.9367,81.8074,81.8372,24952.0
2025-02-13 12:50:00,82.29,82.33,82.25,82.29,38468.0,81.8472,81.887,81.8074,81.8472,38468.0
2025-02-13 12:55:00,82.28,82.51,82.28,82.48,45490.0,81.8372,82.066,81.8372,82.0362,45490.0
2025-02-13 13:00:00,82.48,82.48,82.37,82.46,28491.0,82.0362,82.0362,81.9268,82.0163,28491.0
2025-02-13 13:05:00,82.45,82.52,82.43,82.47,18564.0,82.0063,82.0759,81.9864,82.0262,18564.0
2025-02-13 13:10:00,82.47,82.53,82.44,82.46,22703.0,82.0262,82.0859,81.9964,82.0163,22703.0
2025-02-13 13:15:00,82.47,82.52,82.24,82.37,76623.0,82.0262,82.0759,81.7975,81.9268,76623.0
2025-02-13 13:20:00,82.36,82.55,82.29,82.49,47662.0,81.9168,82.1058,81.8472,82.0461,47662.0
2025-02-13 13:25:00,82.52,82.66,82.47,82.66,28334.0,82.0759,82.2152,82.0262,82.2152,28334.0
2025-02-13 13:30:00,82.66,82.68,82.45,82.53,38910.0,82.2152,82.2351,82.0063,82.0859,38910.0
2025-02-13 13:35:00,82.52,82.67,82.5,82.67,17774.0,82.0759,82.2251,82.0561,82.2251,17774.0
2025-02-13 13:40:00,82.65,82.67,82.39,82.56,92325.0,82.2052,82.2251,81.9466,82.1157,92325.0
2025-02-13 13:45:00,82.53,82.65,82.5,82.63,16073.0,82.0859,82.2052,82.0561,82.1854,16073.0
2025-02-13 13:50:00,82.63,82.68,82.42,82.55,55212.0,82.1854,82.2351,81.9765,82.1058,55212.0
2025-02-13 13:55:00,82.55,82.8,82.53,82.79,22964.0,82.1058,82.3544,82.0859,82.3445,22964.0
2025-02-13 14:00:00,82.77,82.77,82.63,82.76,24108.0,82.3246,82.3246,82.1854,82.3147,24108.0
2025-02-13 14:05:00,82.73,82.85,82.68,82.71,27583.0,82.2848,82.4042,82.2351,82.2649,27583.0
2025-02-13 14:10:00,82.7,82.7,82.52,82.59,23286.0,82.255,82.255,82.0759,82.1456,23286.0
2025-02-13 14:15:00,82.59,82.68,82.57,82.66,19139.0,82.1456,82.2351,82.1257,82.2152,19139.0
2025-02-13 14:20:00,82.65,82.65,82.52,82.56,23835.0,82.2052,82.2052,82.0759,82.1157,23835.0
2025-02-13 14:25:00,82.55,82.63,82.53,82.57,25696.0,82.1058,82.1854,82.0859,82.1257,25696.0
2025-02-13 14:30:00,82.56,82.79,82.54,82.73,35298.0,82.1157,82.3445,82.0958,82.2848,35298.0
2025-02-13 14:35:00,82.73,82.77,82.72,82.75,18187.0,82.2848,82.3246,82.2749,82.3047,18187.0
2025-02-13 14:40:00,82.75,82.76,82.69,82.74,24423.0,82.3047,82.3147,82.245,82.2948,24423.0
2025-02-13 14:45:00,82.74,82.82,82.72,82.81,24131.0,82.2948,82.3743,82.2749,82.3644,24131.0
2025-02-13 14:50:00,82.81,82.96,82.81,82.95,42308.0,82.3644,82.5136,82.3644,82.5036,42308.0
2025-02-13 14:55:00,82.95,82.97,82.59,82.7,101197.0,82.5036,82.5235,82.1456,82.255,101197.0
2025-02-13 15:00:00,82.69,82.89,82.67,82.86,27938.0,82.245,82.444,82.2251,82.4141,27938.0
2025-02-13 15:05:00,82.84,83.03,82.78,83.02,38885.0,82.3942,82.5832,82.3345,82.5733,38885.0
2025-02-13 15:10:00,83.02,83.04,82.96,83.02,27190.0,82.5733,82.5931,82.5136,82.5733,27190.0
2025-02-13 15:15:00,83.02,83.18,83.02,83.13,57053.0,82.5733,82.7324,82.5733,82.6827,57053.0
2025-02-13 15:20:00,83.13,83.32,83.13,83.31,135448.0,82.6827,82.8716,82.6827,82.8617,135448.0
2025-02-13 15:25:00,83.31,83.42,83.25,83.4,78284.0,82.8617,82.9711,82.802,82.9512,78284.0
2025-02-13 15:30:00,83.39,83.39,83.24,83.28,96163.0,82.9413,82.9413,82.7921,82.8319,96163.0
2025-02-13 15:35:00,83.28,83.36,83.26,83.36,76153.0,82.8319,82.9114,82.812,82.9114,76153.0
2025-02-13 15:40:00,83.36,83.52,83.36,83.5,113552.0,82.9114,83.0706,82.9114,83.0507,113552.0
2025-02-13 15:45:00,83.5,83.54,83.41,83.53,93009.0,83.0507,83.0905,82.9612,83.0805,93009.0
2025-02-13 15:50:00,83.53,83.66,83.27,83.43,208273.0,83.0805,83.2098,82.8219,82.981,208273.0
2025-02-13 15:55:00,83.44,83.44,83.08,83.31,518581.0,82.991,82.991,82.6329,82.8617,518581.0
2025-02-14 09:30:00,82.65,83.0,82.33,82.37,295985.0,82.2052,82.5534,81.887,81.9268,295985.0
2025-02-14 09:35:00,82.36,82.9,82.28,82.76,92654.0,81.9168,82.4539,81.8372,82.3147,92654.0
2025-02-14 09:40:00,82.79,83.4,82.74,83.4,75898.0,82.3445,82.9512,82.2948,82.9512,75898.0
2025-02-14 09:45:00,83.42,83.52,82.89,82.92,91504.0,82.9711,83.0706,82.444,82.4738,91504.0
2025-02-14 09:50:00,82.9,83.05,82.71,82.73,89578.0,82.4539,82.6031,82.2649,82.2848,89578.0
2025-02-14 09:55:00,82.75,83.06,82.64,83.06,46116.0,82.3047,82.613,82.1953,82.613,46116.0
2025-02-14 10:00:00,83.02,83.13,82.89,82.96,43893.0,82.5733,82.6827,82.444,82.5136,43893.0
2025-02-14 10:05:00,82.96,83.03,82.91,82.97,95366.0,82.5136,82.5832,82.4638,82.5235,95366.0
2025-02-14 10:10:00,82.97,83.15,82.94,83.06,48902.0,82.5235,82.7026,82.4937,82.613,48902.0
2025-02-14 10:15:00,83.05,83.16,82.9,82.97,32037.0,82.6031,82.7125,82.4539,82.5235,32037.0
2025-02-14 10:20:00,82.98,83.15,82.93,82.94,38377.0,82.5335,82.7026,82.4837,82.4937,38377.0
2025-02-14 10:25:00,82.98,83.15,82.96,83.06,77240.0,82.5335,82.7026,82.5136,82.613,77240.0
2025-02-14 10:30:00,83.05,83.09,82.97,83.0,37948.0,82.6031,82.6429,82.5235,82.5534,37948.0
2025-02-14 10:35:00,83.03,83.1,82.87,82.91,59798.0,82.5832,82.6528,82.4241,82.4638,59798.0
2025-02-14 10:40:00,82.92,83.01,82.76,82.98,64292.0,82.4738,82.5633,82.3147,82.5335,64292.0
2025-02-14 10:45:00,82.98,83.1,82.92,82.99,41221.0,82.5335,82.6528,82.4738,82.5434,41221.0
2025-02-14 10:50:00,82.99,83.07,82.92,82.93,26868.0,82.5434,82.623,82.4738,82.4837,26868.0
2025-02-14 10:55:00,82.91,83.09,82.9,83.02,34697.0,82.4638,82.6429,82.4539,82.5733,34697.0
2025-02-14 11:00:00,83.07,83.11,83.01,83.05,47173.0,82.623,82.6628,82.5633,82.6031,47173.0
2025-02-14 11:05:00,83.06,83.11,82.95,83.08,55663.0,82.613,82.6628,82.5036,82.6329,55663.0
2025-02-14 11:10:00,83.07,83.11,82.93,83.0,52134.0,82.623,82.6628,82.4837,82.5534,52134.0
2025-02-14 11:15:00,82.99,83.08,82.77,82.8,35294.0,82.5434,82.6329,82.3246,82.3544,35294.0
2025-02-14 11:20:00,82.81,82.91,82.74,82.85,34778.0,82.3644,82.4638,82.2948,82.4042,34778.0
2025-02-14 11:25:00,82.86,82.99,82.81,82.87,44397.0,82.4141,82.5434,82.3644,82.4241,44397.0
2025-02-14 11:30:00,82.84,82.96,82.83,82.92,28596.0,82.3942,82.5136,82.3843,82.4738,28596.0
2025-02-14 11:35:00,82.92,82.94,82.73,82.81,25598.0,82.4738,82.4937,82.2848,82.3644,25598.0
2025-02-14 11:40:00,82.8,82.86,82.65,82.66,31222.0,82.3544,82.4141,82.2052,82.2152,31222.0
2025-02-14 11:45:00,82.65,82.78,82.53,82.61,66590.0,82.2052,82.3345,82.0859,82.1655,66590.0
2025-02-14 11:50:00,82.62,82.73,82.55,82.66,32565.0,82.1754,82.2848,82.1058,82.2152,32565.0
2025-02-14 11:55:00,82.67,82.75,82.61,82.69,55059.0,82.2251,82.3047,82.1655,82.245,55059.0
2025-02-14 12:00:00,82.7,82.79,82.62,82.62,39161.0,82.255,82.3445,82.1754,82.1754,39161.0
2025-02-14 12:05:00,82.62,82.64,82.51,82.54,27619.0,82.1754,82.1953,82.066,82.0958,27619.0
2025-02-14 12:10:00,82.52,82.57,82.37,82.51,83714.0,82.0759,82.1257,81.9268,82.066,83714.0
2025-02-14 12:15:00,82.51,82.51,82.39,82.39,14286.0,82.066,82.066,81.9466,81.9466,14286.0
2025-02-14 12:20:00,82.38,82.39,82.15,82.17,53170.0,81.9367,81.9466,81.7079,81.7278,53170.0
2025-02-14 12:25:00,82.17,82.19,82.02,82.03,53158.0,81.7278,81.7477,81.5786,81.5886,53158.0
2025-02-14 12:30:00,82.03,82.17,81.95,82.05,150041.0,81.5886,81.7278,81.509,81.6085,150041.0
2025-02-14 12:35:00,82.05,82.15,81.97,82.14,102170.0,81.6085,81.7079,81.5289,81.698,102170.0
2025-02-14 12:40:00,82.15,82.27,81.97,82.2,63341.0,81.7079,81.8273,81.5289,81.7577,63341.0
2025-02-14 12:45:00,82.24,82.42,82.24,82.36,46293.0,81.7975,81.9765,81.7975,81.9168,46293.0
2025-02-14 12:50:00,82.38,82.6,82.37,82.6,47770.0,81.9367,82.1555,81.9268,82.1555,47770.0
2025-02-14 12:55:00,82.62,82.7,82.55,82.66,37311.0,82.1754,82.255,82.1058,82.2152,37311.0
2025-02-14 13:00:00,82.68,82.81,82.68,82.79,38554.0,82.2351,82.3644,82.2351,82.3445,38554.0
2025-02-14 13:05:00,82.78,82.8,82.71,82.77,21923.0,82.3345,82.3544,82.2649,82.3246,21923.0
2025-02-14 13:10:00,82.78,82.92,82.76,82.78,19106.0,82.3345,82.4738,82.3147,82.3345,19106.0
2025-02-14 13:15:00,82.79,82.83,82.71,82.8,31135.0,82.3445,82.3843,82.2649,82.3544,31135.0
2025-02-14 13:20:00,82.8,82.8,82.57,82.57,12999.0,82.3544,82.3544,82.1257,82.1257,12999.0
2025-02-14 13:25:00,82.56,82.69,82.54,82.67,41149.0,82.1157,82.245,82.0958,82.2251,41149.0
2025-02-14 13:30:00,82.66,82.76,82.66,82.7,13564.0,82.2152,82.3147,82.2152,82.255,13564.0
2025-02-14 13:35:00,82.71,82.83,82.69,82.81,39344.0,82.2649,82.3843,82.245,82.3644,39344.0
2025-02-14 13:40:00,82.8,82.86,82.69,82.85,49379.0,82.3544,82.4141,82.245,82.4042,49379.0
2025-02-14 13:45:00,82.87,83.01,82.86,82.94,118570.0,82.4241,82.5633,82.4141,82.4937,118570.0
2025-02-14 13:50:00,82.95,83.1,82.9,83.1,52159.0,82.5036,82.6528,82.4539,82.6528,52159.0
2025-02-14 13:55:00,83.1,83.22,83.06,83.16,93507.0,82.6528,82.7722,82.613,82.7125,93507.0
2025-02-14 14:00:00,83.15,83.34,83.1,83.33,49454.0,82.7026,82.8915,82.6528,82.8816,49454.0
2025-02-14 14:05:00,83.33,83.48,83.33,83.41,63042.0,82.8816,83.0308,82.8816,82.9612,63042.0
2025-02-14 14:10:00,83.41,83.57,83.31,83.56,73221.0,82.9612,83.1203,82.8617,83.1103,73221.0
2025-02-14 14:15:00,83.55,83.61,83.22,83.26,260537.0,83.1004,83.1601,82.7722,82.812,260537.0
2025-02-14 14:20:00,83.24,83.29,83.13,83.18,81859.0,82.7921,82.8418,82.6827,82.7324,81859.0
2025-02-14 14:25:00,83.19,83.28,83.12,83.18,55700.0,82.7423,82.8319,82.6727,82.7324,55700.0
2025-02-14 14:30:00,83.17,83.26,83.1,83.1,40002.0,82.7224,82.812,82.6528,82.6528,40002.0
2025-02-14 14:35:00,83.09,83.1,82.72,82.77,64137.0,82.6429,82.6528,82.2749,82.3246,64137.0
2025-02-14 14:40:00,82.79,82.83,82.26,82.31,96278.0,82.3445,82.3843,81.8173,81.8671,96278.0
2025-02-14 14:45:00,82.3,82.45,82.07,82.3,85267.0,81.8571,82.0063,81.6284,81.8571,85267.0
2025-02-14 14:50:00,82.3,82.3,81.72,81.84,80640.0,81.8571,81.8571,81.2802,81.3996,80640.0
2025-02-14 14:55:00,81.84,82.14,81.77,82.13,126496.0,81.3996,81.698,81.33,81.688,126496.0
2025-02-14 15:00:00,82.11,82.11,81.97,82.07,57208.0,81.6682,81.6682,81.5289,81.6284,57208.0
2025-02-14 15:05:00,82.09,82.35,82.02,82.21,82523.0,81.6483,81.9069,81.5786,81.7676,82523.0
2025-02-14 15:10:00,82.22,82.53,82.1,82.43,70413.0,81.7776,82.0859,81.6582,81.9864,70413.0
2025-02-14 15:15:00,82.41,82.51,82.29,82.46,60863.0,81.9665,82.066,81.8472,82.0163,60863.0
2025-02-14 15:20:00,82.48,82.57,82.45,82.47,50037.0,82.0362,82.1257,82.0063,82.0262,50037.0
2025-02-14 15:25:00,82.47,82.48,82.29,82.35,73909.0,82.0262,82.0362,81.8472,81.9069,73909.0
2025-02-14 15:30:00,82.36,82.53,82.31,82.48,76774.0,81.9168,82.0859,81.8671,82.0362,76774.0
2025-02-14 15:35:00,82.48,82.56,82.44,82.53,52360.0,82.0362,82.1157,81.9964,82.0859,52360.0
2025-02-14 15:40:00,82.54,82.56,82.29,82.46,86687.0,82.0958,82.1157,81.8472,82.0163,86687.0
2025-02-14 15:45:00,82.48,82.62,82.45,82.6,86572.0,82.0362,82.1754,82.0063,82.1555,86572.0
2025-02-14 15:50:00,82.6,82.68,82.51,82.63,234942.0,82.1555,82.2351,82.066,82.1854,234942.0
2025-02-14 15:55:00,82.63,82.82,82.5,82.76,445216.0,82.1854,82.3743,82.0561,82.3147,445216.0
2025-02-18 09:30:00,84.91,85.2,84.14,84.98,511459.0,84.4531,84.7415,83.6872,84.5227,511459.0
2025-02-18 09:35:00,85.01,85.62,84.95,85.21,130381.0,84.5525,85.1593,84.4929,84.7515,130381.0
2025-02-18 09:40:00,85.21,85.34,84.48,84.55,119284.0,84.7515,84.8808,84.0254,84.095,119284.0
2025-02-18 09:45:00,84.56,84.6,83.41,83.42,260132.0,84.105,84.1448,82.9612,82.9711,260132.0
2025-02-18 09:50:00,83.45,84.61,83.37,84.61,260638.0,83.0009,84.1547,82.9214,84.1547,260638.0
2025-02-18 09:55:00,84.63,84.69,84.26,84.29,138837.0,84.1746,84.2343,83.8066,83.8364,138837.0
2025-02-18 10:00:00,84.4,84.94,84.27,84.88,109194.0,83.9458,84.4829,83.8165,84.4232,109194.0
2025-02-18 10:05:00,84.89,84.98,84.72,84.96,223078.0,84.4332,84.5227,84.2641,84.5028,223078.0
2025-02-18 10:10:00,84.96,85.31,84.78,85.22,79289.0,84.5028,84.8509,84.3238,84.7614,79289.0
2025-02-18 10:15:00,85.29,85.38,85.03,85.05,65297.0,84.831,84.9206,84.5724,84.5923,65297.0
2025-02-18 10:20:00,85.03,85.56,84.85,85.56,100844.0,84.5724,85.0996,84.3934,85.0996,100844.0
2025-02-18 10:25:00,85.56,85.59,85.29,85.45,120485.0,85.0996,85.1294,84.831,84.9902,120485.0
2025-02-18 10:30:00,85.45,85.58,85.24,85.33,85231.0,84.9902,85.1195,84.7813,84.8708,85231.0
2025-02-18 10:35:00,85.31,85.56,85.27,85.44,70347.0,84.8509,85.0996,84.8111,84.9802,70347.0
2025-02-18 10:40:00,85.43,85.49,85.28,85.3,71648.0,84.9703,85.03,84.8211,84.841,71648.0
2025-02-18 10:45:00,85.27,85.32,84.96,85.01,58682.0,84.8111,84.8609,84.5028,84.5525,58682.0
2025-02-18 10:50:00,85.01,85.22,84.96,85.03,54190.0,84.5525,84.7614,84.5028,84.5724,54190.0
2025-02-18 10:55:00,85.03,85.32,84.99,85.22,48659.0,84.5724,84.8609,84.5327,84.7614,48659.0
2025-02-18 11:00:00,85.21,85.45,85.14,85.45,72723.0,84.7515,84.9902,84.6818,84.9902,72723.0
2025-02-18 11:05:00,85.47,85.85,85.43,85.74,151803.0,85.0101,85.388,84.9703,85.2786,151803.0
2025-02-18 11:10:00,85.73,85.94,85.72,85.92,101810.0,85.2687,85.4775,85.2587,85.4576,101810.0
2025-02-18 11:15:00,85.93,85.99,85.49,85.49,95309.0,85.4676,85.5273,85.03,85.03,95309.0
2025-02-18 11:20:00,85.49,85.6,85.25,85.6,79993.0,85.03,85.1394,84.7913,85.1394,79993.0
2025-02-18 11:25:00,85.58,86.14,85.53,86.0,173880.0,85.1195,85.6765,85.0697,85.5372,173880.0
2025-02-18 11:30:00,85.99,86.0,85.78,85.87,142771.0,85.5273,85.5372,85.3184,85.4079,142771.0
2025-02-18 11:35:00,85.87,85.94,85.65,85.81,92416.0,85.4079,85.4775,85.1891,85.3482,92416.0
2025-02-18 11:40:00,85.78,86.05,85.75,85.98,78665.0,85.3184,85.5869,85.2886,85.5173,78665.0
2025-02-18 11:45:00,85.97,86.15,85.93,86.13,79694.0,85.5074,85.6864,85.4676,85.6665,79694.0
2025-02-18 11:50:00,86.12,86.19,86.05,86.05,69605.0,85.6566,85.7262,85.5869,85.5869,69605.0
2025-02-18 11:55:00,86.05,86.09,85.92,86.04,69028.0,85.5869,85.6267,85.4576,85.577,69028.0
2025-02-18 12:00:00,86.05,86.22,85.98,86.17,47908.0,85.5869,85.756,85.5173,85.7063,47908.0
2025-02-18 12:05:00,86.19,86.28,85.97,86.03,86303.0,85.7262,85.8157,85.5074,85.5671,86303.0
2025-02-18 12:10:00,86.03,86.4,86.0,86.23,72366.0,85.5671,85.9351,85.5372,85.766,72366.0
2025-02-18 12:15:00,86.25,86.3,86.09,86.22,67325.0,85.7859,85.8356,85.6267,85.756,67325.0
2025-02-18 12:20:00,86.22,86.26,86.11,86.11,73146.0,85.756,85.7958,85.6466,85.6466,73146.0
2025-02-18 12:25:00,86.12,86.22,86.04,86.16,56703.0,85.6566,85.756,85.577,85.6964,56703.0
2025-02-18 12:30:00,86.17,86.39,86.17,86.31,64350.0,85.7063,85.9251,85.7063,85.8455,64350.0
2025-02-18 12:35:00,86.31,86.43,86.31,86.38,48086.0,85.8455,85.9649,85.8455,85.9152,48086.0
2025-02-18 12:40:00,86.38,86.41,86.3,86.3,48910.0,85.9152,85.945,85.8356,85.8356,48910.0
2025-02-18 12:45:00,86.31,86.46,86.3,86.37,48908.0,85.8455,85.9947,85.8356,85.9052,48908.0
2025-02-18 12:50:00,86.36,86.59,86.36,86.55,79205.0,85.8953,86.124,85.8953,86.0843,79205.0
2025-02-18 12:55:00,86.56,86.64,86.33,86.4,84844.0,86.0942,86.1738,85.8654,85.9351,84844.0
2025-02-18 13:00:00,86.4,86.69,86.35,86.67,75833.0,85.9351,86.2235,85.8853,86.2036,75833.0
2025-02-18 13:05:00,86.67,86.69,86.51,86.56,76440.0,86.2036,86.2235,86.0445,86.0942,76440.0
2025-02-18 13:10:00,86.56,86.56,86.42,86.45,86288.0,86.0942,86.0942,85.955,85.9848,86288.0
2025-02-18 13:15:00,86.46,86.49,86.31,86.31,76230.0,85.9947,86.0246,85.8455,85.8455,76230.0
2025-02-18 13:20:00,86.3,86.48,86.26,86.38,67091.0,85.8356,86.0146,85.7958,85.9152,67091.0
2025-02-18 13:25:00,86.36,86.41,86.27,86.28,56370.0,85.8953,85.945,85.8058,85.8157,56370.0
2025-02-18 13:30:00,86.28,86.28,86.11,86.23,96897.0,85.8157,85.8157,85.6466,85.766,96897.0
2025-02-18 13:35:00,86.24,86.4,86.19,86.37,49456.0,85.7759,85.9351,85.7262,85.9052,49456.0
2025-02-18 13:40:00,86.37,86.4,86.3,86.4,77391.0,85.9052,85.9351,85.8356,85.9351,77391.0
2025-02-18 13:45:00,86.4,86.49,86.36,86.46,69225.0,85.9351,86.0246,85.8953,85.9947,69225.0
2025-02-18 13:50:00,86.46,86.47,86.22,86.34,77327.0,85.9947,86.0047,85.756,85.8754,77327.0
2025-02-18 13:55:00,86.33,86.37,86.24,86.29,44352.0,85.8654,85.9052,85.7759,85.8257,44352.0
2025-02-18 14:00:00,86.28,86.5,86.25,86.43,76307.0,85.8157,86.0345,85.7859,85.9649,76307.0
2025-02-18 14:05:00,86.44,86.44,85.92,85.95,86732.0,85.9749,85.9749,85.4576,85.4875,86732.0
2025-02-18 14:10:00,85.95,86.1,85.94,86.04,53479.0,85.4875,85.6367,85.4775,85.577,53479.0
2025-02-18 14:15:00,86.05,86.07,85.92,85.94,65987.0,85.5869,85.6068,85.4576,85.4775,65987.0
2025-02-18 14:20:00,85.94,86.09,85.9,86.08,75001.0,85.4775,85.6267,85.4378,85.6168,75001.0
2025-02-18 14:25:00,86.09,86.15,86.04,86.1,52004.0,85.6267,85.6864,85.577,85.6367,52004.0
2025-02-18 14:30:00,86.11,86.32,86.07,86.32,58811.0,85.6466,85.8555,85.6068,85.8555,58811.0
2025-02-18 14:35:00,86.33,86.4,86.31,86.32,90984.0,85.8654,85.9351,85.8455,85.8555,90984.0
2025-02-18 14:40:00,86.33,86.42,86.32,86.42,44661.0,85.8654,85.955,85.8555,85.955,44661.0
2025-02-18 14:45:00,86.42,86.44,86.34,86.44,47151.0,85.955,85.9749,85.8754,85.9749,47151.0
2025-02-18 14:50:00,86.44,86.52,86.39,86.52,81100.0,85.9749,86.0544,85.9251,86.0544,81100.0
2025-02-18 14:55:00,86.52,86.69,86.51,86.56,93736.0,86.0544,86.2235,86.0445,86.0942,93736.0
2025-02-18 15:00:00,86.56,86.59,86.34,86.34,72265.0,86.0942,86.124,85.8754,85.8754,72265.0
2025-02-18 15:05:00,86.32,86.46,86.32,86.44,46556.0,85.8555,85.9947,85.8555,85.9749,46556.0
2025-02-18 15:10:00,86.44,86.5,86.38,86.49,72088.0,85.9749,86.0345,85.9152,86.0246,72088.0
2025-02-18 15:15:00,86.5,86.62,86.42,86.61,95889.0,86.0345,86.1539,85.955,86.1439,95889.0
2025-02-18 15:20:00,86.61,86.72,86.59,86.7,80908.0,86.1439,86.2533,86.124,86.2335,80908.0
2025-02-18 15:25:00,86.7,86.73,86.62,86.66,104011.0,86.2335,86.2633,86.1539,86.1937,104011.0
2025-02-18 15:30:00,86.66,86.75,86.65,86.69,126803.0,86.1937,86.2832,86.1837,86.2235,126803.0
2025-02-18 15:35:00,86.69,86.69,86.54,86.61,179273.0,86.2235,86.2235,86.0743,86.1439,179273.0
2025-02-18 15:40:00,86.61,86.7,86.53,86.59,145066.0,86.1439,86.2335,86.0644,86.124,145066.0
2025-02-18 15:45:00,86.59,86.6,86.43,86.56,195772.0,86.124,86.134,85.9649,86.0942,195772.0
2025-02-18 15:50:00,86.57,86.74,86.53,86.68,474669.0,86.1042,86.2732,86.0644,86.2136,474669.0
2025-02-18 15:55:00,86.67,86.81,86.49,86.57,983669.0,86.2036,86.3429,86.0246,86.1042,983669.0
2025-02-19 09:30:00,86.3,86.82,85.84,86.74,286656.0,85.8356,86.3528,85.3781,86.2732,286656.0
2025-02-19 09:35:00,86.73,87.35,86.65,87.09,116686.0,86.2633,86.88,86.1837,86.6214,116686.0
2025-02-19 09:40:00,87.12,87.12,86.51,86.53,94995.0,86.6512,86.6512,86.0445,86.0644,94995.0
2025-02-19 09:45:00,86.53,86.59,86.0,86.13,118547.0,86.0644,86.124,85.5372,85.6665,118547.0
2025-02-19 09:50:00,86.08,86.59,86.08,86.56,88209.0,85.6168,86.124,85.6168,86.0942,88209.0
2025-02-19 09:55:00,86.56,86.58,85.9,85.97,95056.0,86.0942,86.1141,85.4378,85.5074,95056.0
2025-02-19 10:00:00,85.98,86.53,85.94,86.47,117019.0,85.5173,86.0644,85.4775,86.0047,117019.0
2025-02-19 10:05:00,86.48,86.8,86.31,86.61,128632.0,86.0146,86.3329,85.8455,86.1439,128632.0
2025-02-19 10:10:00,86.59,86.69,86.33,86.53,65163.0,86.124,86.2235,85.8654,86.0644,65163.0
2025-02-19 10:15:00,86.5,86.63,86.19,86.31,96766.0,86.0345,86.1638,85.7262,85.8455,96766.0
2025-02-19 10:20:00,86.31,86.63,86.29,86.63,62033.0,85.8455,86.1638,85.8257,86.1638,62033.0
2025-02-19 10:25:00,86.63,86.65,86.45,86.47,52582.0,86.1638,86.1837,85.9848,86.0047,52582.0
2025-02-19 10:30:00,86.45,86.77,86.34,86.43,110140.0,85.9848,86.3031,85.8754,85.9649,110140.0
2025-02-19 10:35:00,86.41,86.44,86.13,86.13,48357.0,85.945,85.9749,85.6665,85.6665,48357.0
2025-02-19 10:40:00,86.14,86.14,85.75,85.95,61181.0,85.6765,85.6765,85.2886,85.4875,61181.0
2025-02-19 10:45:00,85.95,86.45,85.95,86.43,73274.0,85.4875,85.9848,85.4875,85.9649,73274.0
2025-02-19 10:50:00,86.45,86.54,86.34,86.54,97062.0,85.9848,86.0743,85.8754,86.0743,97062.0
2025-02-19 10:55:00,86.54,86.54,86.3,86.42,125561.0,86.0743,86.0743,85.8356,85.955,125561.0
2025-02-19 11:00:00,86.41,86.91,86.38,86.9,153794.0,85.945,86.4423,85.9152,86.4324,153794.0
2025-02-19 11:05:00,86.9,87.18,86.84,87.13,193583.0,86.4324,86.7109,86.3727,86.6611,193583.0
2025-02-19 11:10:00,87.12,89.8,87.02,88.08,1267822.0,86.6512,89.3168,86.5517,87.606,1267822.0
2025-02-19 11:15:00,88.01,88.79,87.83,88.3,448420.0,87.5364,88.3122,87.3574,87.8248,448420.0
2025-02-19 11:20:00,88.33,89.49,88.28,89.22,424706.0,87.8547,89.0084,87.8049,88.7399,424706.0
2025-02-19 11:25:00,89.24,89.39,88.58,88.62,253725.0,88.7598,88.909,88.1033,88.1431,253725.0
2025-02-19 11:30:00,88.62,89.05,88.45,88.82,234475.0,88.1431,88.5708,87.974,88.342,234475.0
2025-02-19 11:35:00,88.8,89.12,88.67,89.07,148084.0,88.3222,88.6404,88.1929,88.5907,148084.0
2025-02-19 11:40:00,89.07,89.58,88.96,89.21,179950.0,88.5907,89.098,88.4813,88.7299,179950.0
2025-02-19 11:45:00,89.2,89.4,88.92,89.05,219549.0,88.72,88.9189,88.4415,88.5708,219549.0
2025-02-19 11:50:00,89.08,89.22,88.42,88.43,177698.0,88.6006,88.7399,87.9442,87.9541,177698.0
2025-02-19 11:55:00,88.44,88.72,88.39,88.6,109279.0,87.9641,88.2426,87.9144,88.1232,109279.0
2025-02-19 12:00:00,88.59,88.68,88.3,88.35,75374.0,88.1133,88.2028,87.8248,87.8746,75374.0
2025-02-19 12:05:00,88.36,88.37,87.99,88.28,98857.0,87.8845,87.8945,87.5165,87.8049,98857.0
2025-02-19 12:10:00,88.28,88.28,87.92,88.06,62560.0,87.8049,87.8049,87.4469,87.5861,62560.0
2025-02-19 12:15:00,88.07,88.17,87.98,88.06,60063.0,87.5961,87.6955,87.5066,87.5861,60063.0
2025-02-19 12:20:00,88.03,88.07,87.77,87.79,85963.0,87.5563,87.5961,87.2977,87.3176,85963.0
2025-02-19 12:25:00,87.8,87.86,87.59,87.84,79072.0,87.3275,87.3872,87.1187,87.3673,79072.0
2025-02-19 12:30:00,87.84,88.0,87.8,87.94,64652.0,87.3673,87.5265,87.3275,87.4668,64652.0
2025-02-19 12:35:00,87.94,88.32,87.92,88.32,72747.0,87.4668,87.8447,87.4469,87.8447,72747.0
2025-02-19 12:40:00,88.33,88.52,88.33,88.45,105549.0,87.8547,88.0437,87.8547,87.974,105549.0
2025-02-19 12:45:00,88.45,88.48,88.21,88.3,80595.0,87.974,88.0039,87.7353,87.8248,80595.0
2025-02-19 12:50:00,88.28,88.47,88.26,88.33,52651.0,87.8049,87.9939,87.7851,87.8547,52651.0
2025-02-19 12:55:00,88.33,88.35,88.14,88.19,46779.0,87.8547,87.8746,87.6657,87.7154,46779.0
2025-02-19 13:00:00,88.2,88.23,88.04,88.09,62608.0,87.7254,87.7552,87.5662,87.616,62608.0
2025-02-19 13:05:00,88.09,88.2,87.92,88.12,53113.0,87.616,87.7254,87.4469,87.6458,53113.0
2025-02-19 13:10:00,88.11,88.32,88.05,88.27,69268.0,87.6359,87.8447,87.5762,87.795,69268.0
2025-02-19 13:15:00,88.28,88.36,88.22,88.34,41561.0,87.8049,87.8845,87.7453,87.8646,41561.0
2025-02-19 13:20:00,88.33,88.33,88.08,88.2,60360.0,87.8547,87.8547,87.606,87.7254,60360.0
2025-02-19 13:25:00,88.2,88.36,88.09,88.16,55563.0,87.7254,87.8845,87.616,87.6856,55563.0
2025-02-19 13:30:00,88.17,88.2,88.07,88.14,32835.0,87.6955,87.7254,87.5961,87.6657,32835.0
2025-02-19 13:35:00,88.13,88.32,88.11,88.3,44672.0,87.6558,87.8447,87.6359,87.8248,44672.0
2025-02-19 13:40:00,88.28,88.32,88.12,88.31,60154.0,87.8049,87.8447,87.6458,87.8348,60154.0
2025-02-19 13:45:00,88.32,88.39,88.23,88.28,44080.0,87.8447,87.9144,87.7552,87.8049,44080.0
2025-02-19 13:50:00,88.3,88.39,88.21,88.38,42065.0,87.8248,87.9144,87.7353,87.9044,42065.0
2025-02-19 13:55:00,88.38,88.42,88.08,88.09,64876.0,87.9044,87.9442,87.606,87.616,64876.0
2025-02-19 14:00:00,88.11,88.32,88.07,88.21,51793.0,87.6359,87.8447,87.5961,87.7353,51793.0
2025-02-19 14:05:00,88.19,88.26,88.12,88.15,39427.0,87.7154,87.7851,87.6458,87.6756,39427.0
2025-02-19 14:10:00,88.15,88.3,88.11,88.3,41629.0,87.6756,87.8248,87.6359,87.8248,41629.0
2025-02-19 14:15:00,88.29,88.44,88.25,88.32,50117.0,87.8149,87.9641,87.7751,87.8447,50117.0
2025-02-19 14:20:00,88.32,88.45,88.18,88.18,44032.0,87.8447,87.974,87.7055,87.7055,44032.0
2025-02-19 14:25:00,88.2,88.27,88.16,88.21,42413.0,87.7254,87.795,87.6856,87.7353,42413.0
2025-02-19 14:30:00,88.2,88.27,88.09,88.27,56193.0,87.7254,87.795,87.616,87.795,56193.0
2025-02-19 14:35:00,88.27,88.35,88.26,88.27,40753.0,87.795,87.8746,87.7851,87.795,40753.0
2025-02-19 14:40:00,88.27,88.31,88.16,88.2,37481.0,87.795,87.8348,87.6856,87.7254,37481.0
2025-02-19 14:45:00,88.2,88.23,88.17,88.2,31432.0,87.7254,87.7552,87.6955,87.7254,31432.0
2025-02-19 14:50:00,88.21,88.23,88.11,88.18,46680.0,87.7353,87.7552,87.6359,87.7055,46680.0
2025-02-19 14:55:00,88.17,88.21,88.04,88.04,55575.0,87.6955,87.7353,87.5662,87.5662,55575.0
2025-02-19 15:00:00,88.04,88.12,87.89,88.0,78972.0,87.5662,87.6458,87.417,87.5265,78972.0
2025-02-19 15:05:00,88.0,88.12,87.87,87.94,56534.0,87.5265,87.6458,87.3972,87.4668,56534.0
2025-02-19 15:10:00,87.95,88.01,87.84,87.88,58927.0,87.4767,87.5364,87.3673,87.4071,58927.0
2025-02-19 15:15:00,87.88,87.99,87.82,87.86,71331.0,87.4071,87.5165,87.3474,87.3872,71331.0
2025-02-19 15:20:00,87.86,87.86,87.48,87.68,102722.0,87.3872,87.3872,87.0093,87.2082,102722.0
2025-02-19 15:25:00,87.67,87.68,87.39,87.53,85565.0,87.1982,87.2082,86.9197,87.059,85565.0
2025-02-19 15:30:00,87.54,87.88,87.52,87.84,90747.0,87.0689,87.4071,87.049,87.3673,90747.0
2025-02-19 15:35:00,87.85,87.97,87.65,87.66,97521.0,87.3773,87.4966,87.1783,87.1883,97521.0
2025-02-19 15:40:00,87.66,87.85,87.66,87.77,77447.0,87.1883,87.3773,87.1883,87.2977,77447.0
2025-02-19 15:45:00,87.77,87.77,87.58,87.63,141115.0,87.2977,87.2977,87.1087,87.1584,141115.0
2025-02-19 15:50:00,87.65,87.82,87.56,87.65,294097.0,87.1783,87.3474,87.0888,87.1783,294097.0
2025-02-19 15:55:00,87.68,87.94,87.62,87.66,747808.0,87.2082,87.4668,87.1485,87.1883,747808.0
2025-02-20 09:30:00,90.14,91.08,89.7,91.07,824073.0,89.6549,90.5899,89.2173,90.5799,824073.0
2025-02-20 09:35:00,91.06,91.72,90.92,91.32,380799.0,90.57,91.2264,90.4307,90.8286,380799.0
2025-02-20 09:40:00,91.32,91.68,90.84,91.54,338584.0,90.8286,91.1867,90.3512,91.0474,338584.0
2025-02-20 09:45:00,91.55,91.62,90.81,90.83,274172.0,91.0574,91.127,90.3213,90.3412,274172.0
2025-02-20 09:50:00,90.83,91.35,90.63,90.79,358444.0,90.3412,90.8584,90.1423,90.3014,358444.0
2025-02-20 09:55:00,90.77,91.21,90.69,90.94,294862.0,90.2815,90.7192,90.202,90.4506,294862.0
2025-02-20 10:00:00,90.94,90.96,90.38,90.69,399970.0,90.4506,90.4705,89.8936,90.202,399970.0
2025-02-20 10:05:00,90.69,90.81,89.98,89.99,217460.0,90.202,90.3213,89.4958,89.5057,217460.0
2025-02-20 10:10:00,89.98,90.48,89.89,90.19,203916.0,89.4958,89.9931,89.4063,89.7047,203916.0
2025-02-20 10:15:00,90.19,90.45,90.11,90.36,99665.0,89.7047,89.9633,89.6251,89.8738,99665.0
2025-02-20 10:20:00,90.36,90.45,90.06,90.36,122288.0,89.8738,89.9633,89.5754,89.8738,122288.0
2025-02-20 10:25:00,90.34,90.37,89.72,89.74,126318.0,89.8539,89.8837,89.2372,89.2571,126318.0
2025-02-20 10:30:00,89.71,89.89,89.7,89.78,106981.0,89.2273,89.4063,89.2173,89.2969,106981.0
2025-02-20 10:35:00,89.79,89.97,89.52,89.96,122269.0,89.3068,89.4859,89.0383,89.4759,122269.0
2025-02-20 10:40:00,89.98,90.01,89.7,89.81,102122.0,89.4958,89.5256,89.2173,89.3267,102122.0
2025-02-20 10:45:00,89.82,89.82,89.44,89.44,95202.0,89.3367,89.3367,88.9587,88.9587,95202.0
2025-02-20 10:50:00,89.43,89.73,89.3,89.71,128127.0,88.9488,89.2471,88.8195,89.2273,128127.0
2025-02-20 10:55:00,89.7,89.76,89.21,89.36,87980.0,89.2173,89.277,88.7299,88.8791,87980.0
2025-02-20 11:00:00,89.38,89.72,89.37,89.51,104136.0,88.899,89.2372,88.8891,89.0283,104136.0
2025-02-20 11:05:00,89.53,89.72,89.49,89.61,75164.0,89.0482,89.2372,89.0084,89.1278,75164.0
2025-02-20 11:10:00,89.65,89.81,89.62,89.81,75728.0,89.1676,89.3267,89.1377,89.3267,75728.0
2025-02-20 11:15:00,89.81,89.81,89.37,89.4,118445.0,89.3267,89.3267,88.8891,88.9189,118445.0
2025-02-20 11:20:00,89.4,89.58,89.38,89.55,82397.0,88.9189,89.098,88.899,89.0681,82397.0
2025-02-20 11:25:00,89.53,89.62,89.37,89.55,76193.0,89.0482,89.1377,88.8891,89.0681,76193.0
2025-02-20 11:30:00,89.56,89.61,89.39,89.43,206522.0,89.0781,89.1278,88.909,88.9488,206522.0
2025-02-20 11:35:00,89.44,89.5,89.18,89.46,272970.0,88.9587,89.0184,88.7001,88.9786,272970.0
2025-02-20 11:40:00,89.46,89.51,89.02,89.06,125302.0,88.9786,89.0283,88.541,88.5808,125302.0
2025-02-20 11:45:00,89.06,89.16,88.92,88.98,105347.0,88.5808,88.6802,88.4415,88.5012,105347.0
2025-02-20 11:50:00,88.99,89.43,88.92,89.42,74270.0,88.5111,88.9488,88.4415,88.9388,74270.0
2025-02-20 11:55:00,89.41,89.86,89.37,89.86,160217.0,88.9289,89.3764,88.8891,89.3764,160217.0
2025-02-20 12:00:00,89.83,90.05,89.7,90.0,185150.0,89.3466,89.5654,89.2173,89.5157,185150.0
2025-02-20 12:05:00,90.0,90.23,89.9,89.99,176116.0,89.5157,89.7445,89.4162,89.5057,176116.0
2025-02-20 12:10:00,90.01,90.06,89.79,89.91,56071.0,89.5256,89.5754,89.3068,89.4262,56071.0
2025-02-20 12:15:00,89.9,90.18,89.83,90.18,72521.0,89.4162,89.6947,89.3466,89.6947,72521.0
2025-02-20 12:20:00,90.17,90.21,89.96,90.01,74311.0,89.6848,89.7246,89.4759,89.5256,74311.0
2025-02-20 12:25:00,90.04,90.04,89.77,89.91,55854.0,89.5555,89.5555,89.2869,89.4262,55854.0
2025-02-20 12:30:00,89.9,89.95,89.79,89.88,46535.0,89.4162,89.466,89.3068,89.3963,46535.0
2025-02-20 12:35:00,89.9,89.98,89.79,89.85,53857.0,89.4162,89.4958,89.3068,89.3665,53857.0
2025-02-20 12:40:00,89.84,89.92,89.75,89.78,36050.0,89.3566,89.4361,89.267,89.2969,36050.0
2025-02-20 12:45:00,89.78,89.78,89.35,89.4,42359.0,89.2969,89.2969,88.8692,88.9189,42359.0
2025-02-20 12:50:00,89.4,89.42,89.29,89.33,38219.0,88.9189,88.9388,88.8095,88.8493,38219.0
2025-02-20 12:55:00,89.33,89.33,89.06,89.07,41777.0,88.8493,88.8493,88.5808,88.5907,41777.0
2025-02-20 13:00:00,89.07,89.18,88.96,89.18,51601.0,88.5907,88.7001,88.4813,88.7001,51601.0
2025-02-20 13:05:00,89.2,89.22,88.98,89.0,40735.0,88.72,88.7399,88.5012,88.5211,40735.0
2025-02-20 13:10:00,89.0,89.09,88.96,89.07,47101.0,88.5211,88.6106,88.4813,88.5907,47101.0
2025-02-20 13:15:00,89.07,89.07,88.88,88.93,46903.0,88.5907,88.5907,88.4017,88.4515,46903.0
2025-02-20 13:20:00,88.91,88.93,88.67,88.82,72378.0,88.4316,88.4515,88.1929,88.342,72378.0
2025-02-20 13:25:00,88.8,88.87,88.63,88.83,54167.0,88.3222,88.3918,88.1531,88.352,54167.0
2025-02-20 13:30:00,88.81,89.05,88.79,89.02,45768.0,88.3321,88.5708,88.3122,88.541,45768.0
2025-02-20 13:35:00,89.04,89.04,88.73,88.74,45951.0,88.5609,88.5609,88.2525,88.2625,45951.0
2025-02-20 13:40:00,88.74,88.76,88.65,88.69,30358.0,88.2625,88.2824,88.173,88.2127,30358.0
2025-02-20 13:45:00,88.68,88.77,88.62,88.7,28357.0,88.2028,88.2923,88.1431,88.2227,28357.0
2025-02-20 13:50:00,88.7,88.7,88.56,88.59,50365.0,88.2227,88.2227,88.0834,88.1133,50365.0
2025-02-20 13:55:00,88.58,88.79,88.56,88.7,61891.0,88.1033,88.3122,88.0834,88.2227,61891.0
2025-02-20 14:00:00,88.7,88.85,88.66,88.81,36779.0,88.2227,88.3719,88.1829,88.3321,36779.0
2025-02-20 14:05:00,88.82,89.0,88.82,88.95,47220.0,88.342,88.5211,88.342,88.4713,47220.0
2025-02-20 14:10:00,88.94,89.1,88.93,89.05,38616.0,88.4614,88.6205,88.4515,88.5708,38616.0
2025-02-20 14:15:00,89.05,89.06,88.97,89.05,43563.0,88.5708,88.5808,88.4912,88.5708,43563.0
2025-02-20 14:20:00,89.06,89.11,88.92,89.01,38676.0,88.5808,88.6305,88.4415,88.531,38676.0
2025-02-20 14:25:00,89.01,89.06,88.9,89.05,30173.0,88.531,88.5808,88.4216,88.5708,30173.0
2025-02-20 14:30:00,89.04,89.06,88.87,88.91,27529.0,88.5609,88.5808,88.3918,88.4316,27529.0
2025-02-20 14:35:00,88.92,88.93,88.77,88.84,32958.0,88.4415,88.4515,88.2923,88.3619,32958.0
2025-02-20 14:40:00,88.83,88.9,88.77,88.87,32484.0,88.352,88.4216,88.2923,88.3918,32484.0
2025-02-20 14:45:00,88.87,89.14,88.86,89.13,43714.0,88.3918,88.6603,88.3818,88.6504,43714.0
2025-02-20 14:50:00,89.13,89.18,88.93,89.0,36817.0,88.6504,88.7001,88.4515,88.5211,36817.0
2025-02-20 14:55:00,88.98,89.25,88.93,89.19,49447.0,88.5012,88.7697,88.4515,88.7101,49447.0
2025-02-20 15:00:00,89.2,89.36,89.07,89.25,66140.0,88.72,88.8791,88.5907,88.7697,66140.0
2025-02-20 15:05:00,89.25,89.28,88.94,88.98,89315.0,88.7697,88.7996,88.4614,88.5012,89315.0
2025-02-20 15:10:00,88.98,89.05,88.85,88.92,60909.0,88.5012,88.5708,88.3719,88.4415,60909.0
2025-02-20 15:15:00,88.92,89.0,88.9,88.9,66306.0,88.4415,88.5211,88.4216,88.4216,66306.0
2025-02-20 15:20:00,88.9,89.09,88.9,89.05,69310.0,88.4216,88.6106,88.4216,88.5708,69310.0
2025-02-20 15:25:00,89.05,89.06,88.8,88.93,106028.0,88.5708,88.5808,88.3222,88.4515,106028.0
2025-02-20 15:30:00,88.92,88.98,88.85,88.91,61886.0,88.4415,88.5012,88.3719,88.4316,61886.0
2025-02-20 15:35:00,88.9,88.9,88.74,88.84,96032.0,88.4216,88.4216,88.2625,88.3619,96032.0
2025-02-20 15:40:00,88.85,89.21,88.85,89.16,80816.0,88.3719,88.7299,88.3719,88.6802,80816.0
2025-02-20 15:45:00,89.16,89.22,89.04,89.21,89696.0,88.6802,88.7399,88.5609,88.7299,89696.0
2025-02-20 15:50:00,89.21,89.49,89.04,89.08,303347.0,88.7299,89.0084,88.5609,88.6006,303347.0
2025-02-20 15:55:00,89.08,89.08,88.72,89.04,733533.0,88.6006,88.6006,88.2426,88.5609,733533.0
2025-02-21 09:30:00,89.87,90.22,89.64,89.77,470348.0,89.3864,89.7345,89.1576,89.2869,470348.0
2025-02-21 09:35:00,89.77,89.89,89.42,89.73,59083.0,89.2869,89.4063,88.9388,89.2471,59083.0
2025-02-21 09:40:00,89.7,89.83,89.49,89.52,44520.0,89.2173,89.3466,89.0084,89.0383,44520.0
2025-02-21 09:45:00,89.57,89.78,89.47,89.63,53673.0,89.088,89.2969,88.9885,89.1477,53673.0
2025-02-21 09:50:00,89.65,90.12,89.57,89.95,67800.0,89.1676,89.635,89.088,89.466,67800.0
2025-02-21 09:55:00,89.94,89.96,89.62,89.69,41746.0,89.456,89.4759,89.1377,89.2074,41746.0
2025-02-21 10:00:00,89.71,89.71,89.28,89.43,49078.0,89.2273,89.2273,88.7996,88.9488,49078.0
2025-02-21 10:05:00,89.41,89.5,89.18,89.37,79846.0,88.9289,89.0184,88.7001,88.8891,79846.0
2025-02-21 10:10:00,89.39,89.42,89.02,89.21,19329.0,88.909,88.9388,88.541,88.7299,19329.0
2025-02-21 10:15:00,89.21,89.37,89.09,89.2,32691.0,88.7299,88.8891,88.6106,88.72,32691.0
2025-02-21 10:20:00,89.17,89.2,88.77,88.81,97176.0,88.6902,88.72,88.2923,88.3321,97176.0
2025-02-21 10:25:00,88.83,88.88,88.5,88.61,67897.0,88.352,88.4017,88.0238,88.1332,67897.0
2025-02-21 10:30:00,88.63,88.76,88.55,88.62,43006.0,88.1531,88.2824,88.0735,88.1431,43006.0
2025-02-21 10:35:00,88.63,88.82,88.6,88.72,45241.0,88.1531,88.342,88.1232,88.2426,45241.0
2025-02-21 10:40:00,88.73,88.73,88.28,88.36,46439.0,88.2525,88.2525,87.8049,87.8845,46439.0
2025-02-21 10:45:00,88.38,88.65,88.36,88.56,35302.0,87.9044,88.173,87.8845,88.0834,35302.0
2025-02-21 10:50:00,88.57,88.6,88.15,88.15,40015.0,88.0934,88.1232,87.6756,87.6756,40015.0
2025-02-21 10:55:00,88.16,88.42,88.14,88.41,49374.0,87.6856,87.9442,87.6657,87.9342,49374.0
2025-02-21 11:00:00,88.41,88.44,88.28,88.29,40263.0,87.9342,87.9641,87.8049,87.8149,40263.0
2025-02-21 11:05:00,88.28,88.32,87.93,88.02,59332.0,87.8049,87.8447,87.4568,87.5463,59332.0
2025-02-21 11:10:00,88.0,88.38,87.95,88.35,49762.0,87.5265,87.9044,87.4767,87.8746,49762.0
2025-02-21 11:15:00,88.36,88.37,88.2,88.24,33368.0,87.8845,87.8945,87.7254,87.7652,33368.0
2025-02-21 11:20:00,88.26,88.38,88.26,88.32,23043.0,87.7851,87.9044,87.7851,87.8447,23043.0
2025-02-21 11:25:00,88.31,88.31,87.97,88.03,33010.0,87.8348,87.8348,87.4966,87.5563,33010.0
2025-02-21 11:30:00,88.04,88.22,87.96,88.21,42616.0,87.5662,87.7453,87.4867,87.7353,42616.0
2025-02-21 11:35:00,88.21,88.27,88.08,88.16,44127.0,87.7353,87.795,87.606,87.6856,44127.0
2025-02-21 11:40:00,88.14,88.2,87.98,87.98,64091.0,87.6657,87.7254,87.5066,87.5066,64091.0
2025-02-21 11:45:00,87.97,88.09,87.93,88.07,114788.0,87.4966,87.616,87.4568,87.5961,114788.0
2025-02-21 11:50:00,88.05,88.27,88.02,88.23,67618.0,87.5762,87.795,87.5463,87.7552,67618.0
2025-02-21 11:55:00,88.22,88.29,88.11,88.11,55097.0,87.7453,87.8149,87.6359,87.6359,55097.0
2025-02-21 12:00:00,88.13,88.23,88.05,88.16,30661.0,87.6558,87.7552,87.5762,87.6856,30661.0
2025-02-21 12:05:00,88.16,88.16,87.97,88.0,29462.0,87.6856,87.6856,87.4966,87.5265,29462.0
2025-02-21 12:10:00,87.99,87.99,87.89,87.96,43666.0,87.5165,87.5165,87.417,87.4867,43666.0
2025-02-21 12:15:00,87.94,87.94,87.62,87.65,38284.0,87.4668,87.4668,87.1485,87.1783,38284.0
2025-02-21 12:20:00,87.63,87.94,87.53,87.76,82989.0,87.1584,87.4668,87.059,87.2877,82989.0
2025-02-21 12:25:00,87.74,87.79,87.59,87.72,40955.0,87.2679,87.3176,87.1187,87.248,40955.0
2025-02-21 12:30:00,87.72,87.73,87.57,87.71,23491.0,87.248,87.2579,87.0988,87.238,23491.0
2025-02-21 12:35:00,87.7,87.73,87.35,87.5,52848.0,87.2281,87.2579,86.88,87.0291,52848.0
2025-02-21 12:40:00,87.5,87.53,87.36,87.47,38291.0,87.0291,87.059,86.8899,86.9993,38291.0
2025-02-21 12:45:00,87.45,87.46,87.12,87.14,77466.0,86.9794,86.9894,86.6512,86.6711,77466.0
2025-02-21 12:50:00,87.15,87.28,87.06,87.19,51307.0,86.681,86.8103,86.5915,86.7208,51307.0
2025-02-21 12:55:00,87.23,87.3,87.12,87.3,51111.0,86.7606,86.8302,86.6512,86.8302,51111.0
2025-02-21 13:00:00,87.32,87.33,87.07,87.13,40366.0,86.8501,86.8601,86.6015,86.6611,40366.0
2025-02-21 13:05:00,87.14,87.23,86.85,86.92,55184.0,86.6711,86.7606,86.3826,86.4523,55184.0
2025-02-21 13:10:00,86.89,86.89,86.62,86.81,79539.0,86.4224,86.4224,86.1539,86.3429,79539.0
2025-02-21 13:15:00,86.81,86.95,86.75,86.78,33091.0,86.3429,86.4821,86.2832,86.313,33091.0
2025-02-21 13:20:00,86.77,86.86,86.63,86.75,40566.0,86.3031,86.3926,86.1638,86.2832,40566.0
2025-02-21 13:25:00,86.75,86.85,86.58,86.63,37496.0,86.2832,86.3826,86.1141,86.1638,37496.0
2025-02-21 13:30:00,86.63,86.7,86.56,86.63,55062.0,86.1638,86.2335,86.0942,86.1638,55062.0
2025-02-21 13:35:00,86.63,86.79,86.58,86.68,46607.0,86.1638,86.323,86.1141,86.2136,46607.0
2025-02-21 13:40:00,86.69,86.73,86.5,86.51,38645.0,86.2235,86.2633,86.0345,86.0445,38645.0
2025-02-21 13:45:00,86.51,86.57,86.38,86.45,65964.0,86.0445,86.1042,85.9152,85.9848,65964.0
2025-02-21 13:50:00,86.44,86.51,86.24,86.39,47371.0,85.9749,86.0445,85.7759,85.9251,47371.0
2025-02-21 13:55:00,86.39,86.43,86.32,86.38,43971.0,85.9251,85.9649,85.8555,85.9152,43971.0
2025-02-21 14:00:00,86.36,86.44,86.27,86.31,41077.0,85.8953,85.9749,85.8058,85.8455,41077.0
2025-02-21 14:05:00,86.32,86.38,86.17,86.2,49179.0,85.8555,85.9152,85.7063,85.7361,49179.0
2025-02-21 14:10:00,86.23,86.29,86.03,86.25,80023.0,85.766,85.8257,85.5671,85.7859,80023.0
2025-02-21 14:15:00,86.23,86.33,86.16,86.16,62753.0,85.766,85.8654,85.6964,85.6964,62753.0
2025-02-21 14:20:00,86.15,86.17,86.05,86.07,52745.0,85.6864,85.7063,85.5869,85.6068,52745.0
2025-02-21 14:25:00,86.06,86.15,85.88,85.95,84870.0,85.5969,85.6864,85.4179,85.4875,84870.0
2025-02-21 14:30:00,85.95,86.12,85.89,86.02,77516.0,85.4875,85.6566,85.4278,85.5571,77516.0
2025-02-21 14:35:00,86.03,86.09,85.88,86.08,40514.0,85.5671,85.6267,85.4179,85.6168,40514.0
2025-02-21 14:40:00,86.07,86.11,85.92,86.06,39583.0,85.6068,85.6466,85.4576,85.5969,39583.0
2025-02-21 14:45:00,86.05,86.1,85.85,85.88,44939.0,85.5869,85.6367,85.388,85.4179,44939.0
2025-02-21 14:50:00,85.86,86.0,85.84,85.89,58663.0,85.398,85.5372,85.3781,85.4278,58663.0
2025-02-21 14:55:00,85.9,85.99,85.85,85.88,59288.0,85.4378,85.5273,85.388,85.4179,59288.0
2025-02-21 15:00:00,85.88,85.95,85.72,85.82,52771.0,85.4179,85.4875,85.2587,85.3582,52771.0
2025-02-21 15:05:00,85.82,86.1,85.78,85.79,79863.0,85.3582,85.6367,85.3184,85.3283,79863.0
2025-02-21 15:10:00,85.8,86.02,85.78,85.92,61327.0,85.3383,85.5571,85.3184,85.4576,61327.0
2025-02-21 15:15:00,85.91,86.03,85.82,86.03,64684.0,85.4477,85.5671,85.3582,85.5671,64684.0
2025-02-21 15:20:00,86.02,86.04,85.88,86.01,81294.0,85.5571,85.577,85.4179,85.5472,81294.0
2025-02-21 15:25:00,86.01,86.03,85.88,86.03,78290.0,85.5472,85.5671,85.4179,85.5671,78290.0
2025-02-21 15:30:00,86.04,86.38,86.03,86.38,109860.0,85.577,85.9152,85.5671,85.9152,109860.0
2025-02-21 15:35:00,86.36,86.4,86.2,86.26,131230.0,85.8953,85.9351,85.7361,85.7958,131230.0
2025-02-21 15:40:00,86.26,86.42,86.18,86.31,87530.0,85.7958,85.955,85.7162,85.8455,87530.0
2025-02-21 15:45:00,86.29,86.31,86.18,86.25,84604.0,85.8257,85.8455,85.7162,85.7859,84604.0
2025-02-21 15:50:00,86.26,86.45,86.1,86.28,304850.0,85.7958,85.9848,85.6367,85.8157,304850.0
2025-02-21 15:55:00,86.18,86.27,85.96,86.02,663441.0,85.7162,85.8058,85.4974,85.5571,663441.0
2025-02-24 09:30:00,86.45,86.71,85.77,85.83,215162.0,85.9848,86.2434,85.3085,85.3681,215162.0
2025-02-24 09:35:00,85.84,86.08,85.5,85.83,100343.0,85.3781,85.6168,85.0399,85.3681,100343.0
2025-02-24 09:40:00,85.83,86.21,85.73,86.2,202398.0,85.3681,85.7461,85.2687,85.7361,202398.0
2025-02-24 09:45:00,86.2,86.52,85.97,86.16,103778.0,85.7361,86.0544,85.5074,85.6964,103778.0
2025-02-24 09:50:00,86.16,86.34,85.53,85.54,85245.0,85.6964,85.8754,85.0697,85.0797,85245.0
2025-02-24 09:55:00,85.53,85.53,85.04,85.15,123757.0,85.0697,85.0697,84.5824,84.6918,123757.0
2025-02-24 10:00:00,85.12,85.27,84.72,84.78,119455.0,84.662,84.8111,84.2641,84.3238,119455.0
2025-02-24 10:05:00,84.78,85.16,84.59,85.09,122182.0,84.3238,84.7017,84.1348,84.6321,122182.0
2025-02-24 10:10:00,85.09,85.9,85.06,85.83,67291.0,84.6321,85.4378,84.6023,85.3681,67291.0
2025-02-24 10:15:00,85.81,86.08,85.69,85.89,68866.0,85.3482,85.6168,85.2289,85.4278,68866.0
2025-02-24 10:20:00,85.91,86.41,85.89,86.24,153465.0,85.4477,85.945,85.4278,85.7759,153465.0
2025-02-24 10:25:00,86.26,86.27,85.59,85.59,121838.0,85.7958,85.8058,85.1294,85.1294,121838.0
2025-02-24 10:30:00,85.61,85.69,85.27,85.35,91324.0,85.1493,85.2289,84.8111,84.8907,91324.0
2025-02-24 10:35:00,85.38,85.48,85.25,85.35,63421.0,84.9206,85.02,84.7913,84.8907,63421.0
2025-02-24 10:40:00,85.35,85.46,84.94,85.0,64714.0,84.8907,85.0001,84.4829,84.5426,64714.0
2025-02-24 10:45:00,85.0,85.13,84.7,84.98,50348.0,84.5426,84.6719,84.2442,84.5227,50348.0
2025-02-24 10:50:00,84.98,85.05,84.51,84.63,68246.0,84.5227,84.5923,84.0552,84.1746,68246.0
2025-02-24 10:55:00,84.59,84.93,84.42,84.88,81111.0,84.1348,84.473,83.9657,84.4232,81111.0
2025-02-24 11:00:00,84.86,85.06,84.73,84.78,65073.0,84.4034,84.6023,84.2741,84.3238,65073.0
2025-02-24 11:05:00,84.8,85.02,84.75,84.84,53045.0,84.3437,84.5625,84.2939,84.3835,53045.0
2025-02-24 11:10:00,84.85,84.9,84.72,84.75,58424.0,84.3934,84.4431,84.2641,84.2939,58424.0
2025-02-24 11:15:00,84.75,85.15,84.75,85.09,46706.0,84.2939,84.6918,84.2939,84.6321,46706.0
2025-02-24 11:20:00,85.11,85.18,85.03,85.17,68249.0,84.652,84.7216,84.5724,84.7117,68249.0
2025-02-24 11:25:00,85.17,85.54,85.15,85.43,47847.0,84.7117,85.0797,84.6918,84.9703,47847.0
2025-02-24 11:30:00,85.43,85.59,85.16,85.2,59634.0,84.9703,85.1294,84.7017,84.7415,59634.0
2025-02-24 11:35:00,85.19,85.2,84.62,84.65,63212.0,84.7316,84.7415,84.1646,84.1945,63212.0
2025-02-24 11:40:00,84.65,85.06,84.64,84.83,41842.0,84.1945,84.6023,84.1845,84.3735,41842.0
2025-02-24 11:45:00,84.83,85.02,84.8,84.86,42168.0,84.3735,84.5625,84.3437,84.4034,42168.0
2025-02-24 11:50:00,84.88,85.06,84.77,85.0,31234.0,84.4232,84.6023,84.3138,84.5426,31234.0
2025-02-24 11:55:00,84.99,85.02,84.81,84.84,43796.0,84.5327,84.5625,84.3536,84.3835,43796.0
2025-02-24 12:00:00,84.86,85.2,84.81,85.19,30061.0,84.4034,84.7415,84.3536,84.7316,30061.0
2025-02-24 12:05:00,85.16,85.19,84.96,85.03,29207.0,84.7017,84.7316,84.5028,84.5724,29207.0
2025-02-24 12:10:00,85.04,85.07,84.78,84.94,34318.0,84.5824,84.6122,84.3238,84.4829,34318.0
2025-02-24 12:15:00,84.95,85.17,84.91,85.16,47099.0,84.4929,84.7117,84.4531,84.7017,47099.0
2025-02-24 12:20:00,85.17,85.28,85.07,85.14,34631.0,84.7117,84.8211,84.6122,84.6818,34631.0
2025-02-24 12:25:00,85.12,85.17,85.0,85.0,37133.0,84.662,84.7117,84.5426,84.5426,37133.0
2025-02-24 12:30:00,85.02,85.18,85.02,85.17,28986.0,84.5625,84.7216,84.5625,84.7117,28986.0
2025-02-24 12:35:00,85.17,85.26,85.15,85.23,23439.0,84.7117,84.8012,84.6918,84.7714,23439.0
2025-02-24 12:40:00,85.23,85.36,85.22,85.31,30558.0,84.7714,84.9007,84.7614,84.8509,30558.0
2025-02-24 12:45:00,85.32,85.48,85.32,85.41,37625.0,84.8609,85.02,84.8609,84.9504,37625.0
2025-02-24 12:50:00,85.41,85.44,85.35,85.39,24325.0,84.9504,84.9802,84.8907,84.9305,24325.0
2025-02-24 12:55:00,85.39,85.43,85.28,85.28,48151.0,84.9305,84.9703,84.8211,84.8211,48151.0
2025-02-24 13:00:00,85.28,85.49,85.26,85.39,28918.0,84.8211,85.03,84.8012,84.9305,28918.0
2025-02-24 13:05:00,85.4,85.42,85.27,85.29,37935.0,84.9404,84.9603,84.8111,84.831,37935.0
2025-02-24 13:10:00,85.29,85.35,85.22,85.34,23476.0,84.831,84.8907,84.7614,84.8808,23476.0
2025-02-24 13:15:00,85.34,85.49,85.28,85.3,27752.0,84.8808,85.03,84.8211,84.841,27752.0
2025-02-24 13:20:00,85.32,85.36,85.11,85.16,17834.0,84.8609,84.9007,84.652,84.7017,17834.0
2025-02-24 13:25:00,85.18,85.2,85.09,85.1,22301.0,84.7216,84.7415,84.6321,84.6421,22301.0
2025-02-24 13:30:00,85.11,85.15,84.98,85.09,21368.0,84.652,84.6918,84.5227,84.6321,21368.0
2025-02-24 13:35:00,85.1,85.21,85.06,85.14,36623.0,84.6421,84.7515,84.6023,84.6818,36623.0
2025-02-24 13:40:00,85.15,85.25,85.15,85.19,18359.0,84.6918,84.7913,84.6918,84.7316,18359.0
2025-02-24 13:45:00,85.19,85.28,85.12,85.16,20335.0,84.7316,84.8211,84.662,84.7017,20335.0
2025-02-24 13:50:00,85.16,85.2,85.11,85.19,20617.0,84.7017,84.7415,84.652,84.7316,20617.0
2025-02-24 13:55:00,85.19,85.2,84.96,85.03,22305.0,84.7316,84.7415,84.5028,84.5724,22305.0
2025-02-24 14:00:00,85.02,85.19,85.0,85.19,20331.0,84.5625,84.7316,84.5426,84.7316,20331.0
2025-02-24 14:05:00,85.18,85.21,85.06,85.08,23642.0,84.7216,84.7515,84.6023,84.6222,23642.0
2025-02-24 14:10:00,85.05,85.16,85.04,85.14,25906.0,84.5923,84.7017,84.5824,84.6818,25906.0
2025-02-24 14:15:00,85.12,85.16,85.0,85.05,16322.0,84.662,84.7017,84.5426,84.5923,16322.0
2025-02-24 14:20:00,85.03,85.11,84.93,85.11,31084.0,84.5724,84.652,84.473,84.652,31084.0
2025-02-24 14:25:00,85.1,85.13,84.99,85.01,30694.0,84.6421,84.6719,84.5327,84.5525,30694.0
2025-02-24 14:30:00,85.02,85.21,84.98,85.16,27084.0,84.5625,84.7515,84.5227,84.7017,27084.0
2025-02-24 14:35:00,85.14,85.15,84.76,84.82,32060.0,84.6818,84.6918,84.3039,84.3636,32060.0
2025-02-24 14:40:00,84.78,84.92,84.78,84.8,25933.0,84.3238,84.463,84.3238,84.3437,25933.0
2025-02-24 14:45:00,84.84,84.84,84.73,84.75,22021.0,84.3835,84.3835,84.2741,84.2939,22021.0
2025-02-24 14:50:00,84.75,84.79,84.71,84.78,18851.0,84.2939,84.3337,84.2542,84.3238,18851.0
2025-02-24 14:55:00,84.78,84.78,84.63,84.66,25455.0,84.3238,84.3238,84.1746,84.2044,25455.0
2025-02-24 15:00:00,84.67,84.72,84.6,84.67,23442.0,84.2144,84.2641,84.1448,84.2144,23442.0
2025-02-24 15:05:00,84.69,84.69,84.35,84.36,73343.0,84.2343,84.2343,83.8961,83.906,73343.0
2025-02-24 15:10:00,84.34,84.45,84.27,84.33,63161.0,83.8862,83.9956,83.8165,83.8762,63161.0
2025-02-24 15:15:00,84.33,84.39,84.12,84.22,66862.0,83.8762,83.9359,83.6673,83.7668,66862.0
2025-02-24 15:20:00,84.23,84.29,84.01,84.01,60668.0,83.7767,83.8364,83.5579,83.5579,60668.0
2025-02-24 15:25:00,84.01,84.07,83.88,83.94,108079.0,83.5579,83.6176,83.4286,83.4883,108079.0
2025-02-24 15:30:00,83.95,84.37,83.95,84.26,77342.0,83.4982,83.916,83.4982,83.8066,77342.0
2025-02-24 15:35:00,84.26,84.4,84.14,84.28,82993.0,83.8066,83.9458,83.6872,83.8265,82993.0
2025-02-24 15:40:00,84.27,84.38,84.1,84.21,77769.0,83.8165,83.9259,83.6474,83.7569,77769.0
2025-02-24 15:45:00,84.2,84.26,84.08,84.15,128062.0,83.7469,83.8066,83.6275,83.6972,128062.0
2025-02-24 15:50:00,84.16,84.18,83.72,83.8,200709.0,83.7071,83.727,83.2695,83.3491,200709.0
2025-02-24 15:55:00,83.79,83.79,83.22,83.32,1044780.0,83.3391,83.3391,82.7722,82.8716,1044780.0
2025-02-25 09:30:00,83.29,83.3,82.27,82.56,326337.0,82.8418,82.8517,81.8273,82.1157,326337.0
2025-02-25 09:35:00,82.56,83.41,82.51,83.26,73829.0,82.1157,82.9612,82.066,82.812,73829.0
2025-02-25 09:40:00,83.26,83.49,83.05,83.39,73255.0,82.812,83.0407,82.6031,82.9413,73255.0
2025-02-25 09:45:00,83.38,83.55,83.09,83.22,176618.0,82.9313,83.1004,82.6429,82.7722,176618.0
2025-02-25 09:50:00,83.22,83.44,83.16,83.24,138461.0,82.7722,82.991,82.7125,82.7921,138461.0
2025-02-25 09:55:00,83.23,83.7,82.85,82.96,171513.0,82.7821,83.2496,82.4042,82.5136,171513.0
2025-02-25 10:00:00,82.94,83.13,82.69,82.78,117048.0,82.4937,82.6827,82.245,82.3345,117048.0
2025-02-25 10:05:00,82.8,83.0,82.56,82.99,84765.0,82.3544,82.5534,82.1157,82.5434,84765.0
2025-02-25 10:10:00,82.91,82.96,82.3,82.34,57988.0,82.4638,82.5136,81.8571,81.8969,57988.0
2025-02-25 10:15:00,82.34,82.46,81.65,81.67,99687.0,81.8969,82.0163,81.2106,81.2305,99687.0
2025-02-25 10:20:00,81.67,82.05,81.63,81.9,111176.0,81.2305,81.6085,81.1907,81.4593,111176.0
2025-02-25 10:25:00,81.88,82.12,81.76,81.87,47155.0,81.4394,81.6781,81.32,81.4294,47155.0
2025-02-25 10:30:00,81.88,82.2,81.83,82.19,101000.0,81.4394,81.7577,81.3897,81.7477,101000.0
2025-02-25 10:35:00,82.19,82.51,82.06,82.32,86030.0,81.7477,82.066,81.6184,81.877,86030.0
2025-02-25 10:40:00,82.32,82.49,82.14,82.31,120334.0,81.877,82.0461,81.698,81.8671,120334.0
2025-02-25 10:45:00,82.31,82.36,82.06,82.22,69959.0,81.8671,81.9168,81.6184,81.7776,69959.0
2025-02-25 10:50:00,82.2,82.41,82.12,82.34,103719.0,81.7577,81.9665,81.6781,81.8969,103719.0
2025-02-25 10:55:00,82.32,82.46,82.16,82.18,42935.0,81.877,82.0163,81.7179,81.7378,42935.0
2025-02-25 11:00:00,82.2,82.23,81.94,82.0,101446.0,81.7577,81.7875,81.4991,81.5587,101446.0
2025-02-25 11:05:00,82.0,82.26,81.97,82.1,46416.0,81.5587,81.8173,81.5289,81.6582,46416.0
2025-02-25 11:10:00,82.12,82.18,81.85,81.95,46159.0,81.6781,81.7378,81.4095,81.509,46159.0
2025-02-25 11:15:00,81.97,81.98,81.82,81.84,47627.0,81.5289,81.5389,81.3797,81.3996,47627.0
2025-02-25 11:20:00,81.84,81.94,81.65,81.76,55085.0,81.3996,81.4991,81.2106,81.32,55085.0
2025-02-25 11:25:00,81.76,81.82,81.54,81.63,52921.0,81.32,81.3797,81.1012,81.1907,52921.0
2025-02-25 11:30:00,81.62,81.77,81.36,81.62,56624.0,81.1808,81.33,80.9222,81.1808,56624.0
2025-02-25 11:35:00,81.64,81.74,81.33,81.58,105640.0,81.2007,81.3001,80.8923,81.141,105640.0
2025-02-25 11:40:00,81.58,81.81,81.45,81.78,55672.0,81.141,81.3698,81.0117,81.3399,55672.0
2025-02-25 11:45:00,81.8,82.02,81.75,81.9,38206.0,81.3598,81.5786,81.3101,81.4593,38206.0
2025-02-25 11:50:00,81.9,82.0,81.79,81.85,29383.0,81.4593,81.5587,81.3499,81.4095,29383.0
2025-02-25 11:55:00,81.87,82.21,81.81,81.96,64577.0,81.4294,81.7676,81.3698,81.519,64577.0
2025-02-25 12:00:00,81.95,81.95,81.69,81.72,64629.0,81.509,81.509,81.2504,81.2802,64629.0
2025-02-25 12:05:00,81.72,81.85,81.56,81.66,75921.0,81.2802,81.4095,81.1211,81.2206,75921.0
2025-02-25 12:10:00,81.65,81.76,81.55,81.63,96962.0,81.2106,81.32,81.1112,81.1907,96962.0
2025-02-25 12:15:00,81.63,81.66,81.47,81.55,64208.0,81.1907,81.2206,81.0316,81.1112,64208.0
2025-02-25 12:20:00,81.54,81.55,81.17,81.32,40992.0,81.1012,81.1112,80.7332,80.8824,40992.0
2025-02-25 12:25:00,81.31,81.51,81.26,81.5,37714.0,80.8725,81.0714,80.8227,81.0614,37714.0
2025-02-25 12:30:00,81.47,81.55,81.32,81.32,42199.0,81.0316,81.1112,80.8824,80.8824,42199.0
2025-02-25 12:35:00,81.31,81.57,81.25,81.5,52822.0,80.8725,81.1311,80.8128,81.0614,52822.0
2025-02-25 12:40:00,81.51,81.57,81.26,81.36,104745.0,81.0714,81.1311,80.8227,80.9222,104745.0
2025-02-25 12:45:00,81.38,81.38,81.16,81.23,42424.0,80.9421,80.9421,80.7233,80.7929,42424.0
2025-02-25 12:50:00,81.23,81.5,81.21,81.35,171963.0,80.7929,81.0614,80.773,80.9122,171963.0
2025-02-25 12:55:00,81.34,81.41,81.25,81.41,62688.0,80.9023,80.9719,80.8128,80.9719,62688.0
2025-02-25 13:00:00,81.44,81.65,81.41,81.54,143725.0,81.0018,81.2106,80.9719,81.1012,143725.0
2025-02-25 13:05:00,81.54,81.57,81.42,81.47,90552.0,81.1012,81.1311,80.9819,81.0316,90552.0
2025-02-25 13:10:00,81.47,81.51,81.17,81.17,80697.0,81.0316,81.0714,80.7332,80.7332,80697.0
2025-02-25 13:15:00,81.16,81.3,81.12,81.19,79535.0,80.7233,80.8625,80.6835,80.7531,79535.0
2025-02-25 13:20:00,81.19,81.3,81.15,81.19,63507.0,80.7531,80.8625,80.7133,80.7531,63507.0
2025-02-25 13:25:00,81.18,81.2,80.98,80.98,71901.0,80.7432,80.763,80.5442,80.5442,71901.0
2025-02-25 13:30:00,80.98,81.17,80.93,80.94,65198.0,80.5442,80.7332,80.4945,80.5044,65198.0
2025-02-25 13:35:00,80.95,81.24,80.93,81.23,65484.0,80.5144,80.8028,80.4945,80.7929,65484.0
2025-02-25 13:40:00,81.21,81.28,81.14,81.14,48930.0,80.773,80.8426,80.7034,80.7034,48930.0
2025-02-25 13:45:00,81.16,81.21,81.07,81.11,33855.0,80.7233,80.773,80.6337,80.6735,33855.0
2025-02-25 13:50:00,81.12,81.15,80.93,80.97,33853.0,80.6835,80.7133,80.4945,80.5343,33853.0
2025-02-25 13:55:00,80.95,81.02,80.88,80.93,46078.0,80.5144,80.584,80.4448,80.4945,46078.0
2025-02-25 14:00:00,80.92,80.99,80.84,80.87,28482.0,80.4846,80.5542,80.405,80.4348,28482.0
2025-02-25 14:05:00,80.86,81.04,80.78,80.81,165645.0,80.4249,80.6039,80.3453,80.3751,165645.0
2025-02-25 14:10:00,80.8,80.8,80.58,80.59,42905.0,80.3652,80.3652,80.1464,80.1563,42905.0
2025-02-25 14:15:00,80.57,80.66,80.51,80.62,65795.0,80.1364,80.226,80.0768,80.1862,65795.0
2025-02-25 14:20:00,80.61,80.67,80.54,80.65,59325.0,80.1762,80.2359,80.1066,80.216,59325.0
2025-02-25 14:25:00,80.66,80.8,80.62,80.79,43319.0,80.226,80.3652,80.1862,80.3553,43319.0
2025-02-25 14:30:00,80.76,81.0,80.74,81.0,45604.0,80.3254,80.5641,80.3055,80.5641,45604.0
2025-02-25 14:35:00,81.02,81.14,80.85,81.12,77637.0,80.584,80.7034,80.4149,80.6835,77637.0
2025-02-25 14:40:00,81.14,81.29,81.09,81.17,61073.0,80.7034,80.8526,80.6536,80.7332,61073.0
2025-02-25 14:45:00,81.17,81.17,80.92,81.14,43712.0,80.7332,80.7332,80.4846,80.7034,43712.0
2025-02-25 14:50:00,81.13,81.27,81.12,81.19,34197.0,80.6934,80.8327,80.6835,80.7531,34197.0
2025-02-25 14:55:00,81.19,81.19,81.04,81.1,40540.0,80.7531,80.7531,80.6039,80.6636,40540.0
2025-02-25 15:00:00,81.11,81.21,80.93,81.06,86456.0,80.6735,80.773,80.4945,80.6238,86456.0
2025-02-25 15:05:00,81.06,81.21,80.91,80.92,59071.0,80.6238,80.773,80.4746,80.4846,59071.0
2025-02-25 15:10:00,80.93,81.1,80.88,81.05,145671.0,80.4945,80.6636,80.4448,80.6139,145671.0
2025-02-25 15:15:00,81.05,81.26,81.03,81.19,102678.0,80.6139,80.8227,80.594,80.7531,102678.0
2025-02-25 15:20:00,81.18,81.35,81.08,81.3,284890.0,80.7432,80.9122,80.6437,80.8625,284890.0
2025-02-25 15:25:00,81.3,81.3,80.98,81.0,93287.0,80.8625,80.8625,80.5442,80.5641,93287.0
2025-02-25 15:30:00,81.0,81.16,80.94,81.03,101061.0,80.5641,80.7233,80.5044,80.594,101061.0
2025-02-25 15:35:00,81.05,81.06,80.7,80.7,150557.0,80.6139,80.6238,80.2657,80.2657,150557.0
2025-02-25 15:40:00,80.7,80.81,80.25,80.58,295149.0,80.2657,80.3751,79.8182,80.1464,295149.0
2025-02-25 15:45:00,80.6,80.82,80.49,80.66,110454.0,80.1663,80.3851,80.0569,80.226,110454.0
2025-02-25 15:50:00,80.66,80.66,79.96,80.13,388136.0,80.226,80.226,79.5297,79.6988,388136.0
2025-02-25 15:55:00,80.13,80.37,79.92,80.3,1116873.0,79.6988,79.9375,79.4899,79.8679,1116873.0
2025-02-26 09:30:00,81.69,81.92,81.38,81.91,188614.0,81.2504,81.4792,80.9421,81.4692,188614.0
2025-02-26 09:35:00,81.89,82.35,81.63,82.19,61859.0,81.4493,81.9069,81.1907,81.7477,61859.0
2025-02-26 09:40:00,82.19,82.23,81.76,82.01,36402.0,81.7477,81.7875,81.32,81.5687,36402.0
2025-02-26 09:45:00,82.06,82.24,81.93,82.18,50648.0,81.6184,81.7975,81.4891,81.7378,50648.0
2025-02-26 09:50:00,82.2,82.42,81.92,82.4,66140.0,81.7577,81.9765,81.4792,81.9566,66140.0
2025-02-26 09:55:00,82.39,82.47,81.88,82.09,89816.0,81.9466,82.0262,81.4394,81.6483,89816.0
2025-02-26 10:00:00,82.09,82.26,81.92,81.94,92894.0,81.6483,81.8173,81.4792,81.4991,92894.0
2025-02-26 10:05:00,81.92,82.44,81.71,82.31,460195.0,81.4792,81.9964,81.2703,81.8671,460195.0
2025-02-26 10:10:00,82.32,82.54,82.19,82.39,59673.0,81.877,82.0958,81.7477,81.9466,59673.0
2025-02-26 10:15:00,82.39,82.49,82.17,82.36,63053.0,81.9466,82.0461,81.7278,81.9168,63053.0
2025-02-26 10:20:00,82.33,82.44,82.11,82.23,72660.0,81.887,81.9964,81.6682,81.7875,72660.0
2025-02-26 10:25:00,82.25,82.3,81.8,81.93,64747.0,81.8074,81.8571,81.3598,81.4891,64747.0
2025-02-26 10:30:00,81.93,82.23,81.93,82.06,60951.0,81.4891,81.7875,81.4891,81.6184,60951.0
2025-02-26 10:35:00,82.04,82.04,81.8,81.89,35574.0,81.5985,81.5985,81.3598,81.4493,35574.0
2025-02-26 10:40:00,81.88,82.12,81.84,82.12,32816.0,81.4394,81.6781,81.3996,81.6781,32816.0
2025-02-26 10:45:00,82.13,82.13,81.93,82.03,38378.0,81.688,81.688,81.4891,81.5886,38378.0
2025-02-26 10:50:00,82.03,82.31,81.96,82.19,67189.0,81.5886,81.8671,81.519,81.7477,67189.0
2025-02-26 10:55:00,82.18,82.37,82.13,82.36,25983.0,81.7378,81.9268,81.688,81.9168,25983.0
2025-02-26 11:00:00,82.37,82.68,82.36,82.64,40905.0,81.9268,82.2351,81.9168,82.1953,40905.0
2025-02-26 11:05:00,82.63,82.89,82.62,82.81,69582.0,82.1854,82.444,82.1754,82.3644,69582.0
2025-02-26 11:10:00,82.82,82.91,82.74,82.82,48637.0,82.3743,82.4638,82.2948,82.3743,48637.0
2025-02-26 11:15:00,82.81,82.93,82.71,82.89,42511.0,82.3644,82.4837,82.2649,82.444,42511.0
2025-02-26 11:20:00,82.9,82.91,82.55,82.69,124655.0,82.4539,82.4638,82.1058,82.245,124655.0
2025-02-26 11:25:00,82.68,82.78,82.54,82.56,42367.0,82.2351,82.3345,82.0958,82.1157,42367.0
2025-02-26 11:30:00,82.54,82.62,82.4,82.57,32635.0,82.0958,82.1754,81.9566,82.1257,32635.0
2025-02-26 11:35:00,82.6,82.71,82.57,82.67,41908.0,82.1555,82.2649,82.1257,82.2251,41908.0
2025-02-26 11:40:00,82.69,82.69,82.35,82.49,37684.0,82.245,82.245,81.9069,82.0461,37684.0
2025-02-26 11:45:00,82.5,82.56,82.27,82.37,57036.0,82.0561,82.1157,81.8273,81.9268,57036.0
2025-02-26 11:50:00,82.41,82.42,82.33,82.38,29886.0,81.9665,81.9765,81.887,81.9367,29886.0
2025-02-26 11:55:00,82.39,82.39,82.23,82.28,117434.0,81.9466,81.9466,81.7875,81.8372,117434.0
2025-02-26 12:00:00,82.29,82.58,82.23,82.53,33114.0,81.8472,82.1356,81.7875,82.0859,33114.0
2025-02-26 12:05:00,82.53,82.61,82.37,82.37,43923.0,82.0859,82.1655,81.9268,81.9268,43923.0
2025-02-26 12:10:00,82.37,82.53,82.35,82.47,36324.0,81.9268,82.0859,81.9069,82.0262,36324.0
2025-02-26 12:15:00,82.48,82.61,82.33,82.48,52610.0,82.0362,82.1655,81.887,82.0362,52610.0
2025-02-26 12:20:00,82.46,82.61,82.36,82.49,35233.0,82.0163,82.1655,81.9168,82.0461,35233.0
2025-02-26 12:25:00,82.48,82.62,82.39,82.56,30513.0,82.0362,82.1754,81.9466,82.1157,30513.0
2025-02-26 12:30:00,82.58,82.61,82.33,82.46,43011.0,82.1356,82.1655,81.887,82.0163,43011.0
2025-02-26 12:35:00,82.44,82.46,82.27,82.35,29585.0,81.9964,82.0163,81.8273,81.9069,29585.0
2025-02-26 12:40:00,82.33,82.35,82.19,82.29,27261.0,81.887,81.9069,81.7477,81.8472,27261.0
2025-02-26 12:45:00,82.28,82.32,82.06,82.11,40388.0,81.8372,81.877,81.6184,81.6682,40388.0
2025-02-26 12:50:00,82.11,82.15,81.86,82.0,43984.0,81.6682,81.7079,81.4195,81.5587,43984.0
2025-02-26 12:55:00,82.02,82.04,81.72,81.8,34886.0,81.5786,81.5985,81.2802,81.3598,34886.0
2025-02-26 13:00:00,81.8,81.87,81.68,81.75,32701.0,81.3598,81.4294,81.2405,81.3101,32701.0
2025-02-26 13:05:00,81.72,81.77,81.62,81.68,32976.0,81.2802,81.33,81.1808,81.2405,32976.0
2025-02-26 13:10:00,81.69,81.78,81.57,81.64,36868.0,81.2504,81.3399,81.1311,81.2007,36868.0
2025-02-26 13:15:00,81.63,81.64,81.46,81.57,35489.0,81.1907,81.2007,81.0216,81.1311,35489.0
2025-02-26 13:20:00,81.58,81.66,81.49,81.63,28874.0,81.141,81.2206,81.0515,81.1907,28874.0
2025-02-26 13:25:00,81.62,81.63,81.21,81.21,48997.0,81.1808,81.1907,80.773,80.773,48997.0
2025-02-26 13:30:00,81.2,81.41,81.2,81.34,39915.0,80.763,80.9719,80.763,80.9023,39915.0
2025-02-26 13:35:00,81.34,81.47,81.29,81.36,47083.0,80.9023,81.0316,80.8526,80.9222,47083.0
2025-02-26 13:40:00,81.36,81.4,81.22,81.3,54706.0,80.9222,80.962,80.7829,80.8625,54706.0
2025-02-26 13:45:00,81.31,81.38,81.21,81.24,44660.0,80.8725,80.9421,80.773,80.8028,44660.0
2025-02-26 13:50:00,81.25,81.28,81.13,81.19,43914.0,80.8128,80.8426,80.6934,80.7531,43914.0
2025-02-26 13:55:00,81.19,81.2,80.94,81.08,66231.0,80.7531,80.763,80.5044,80.6437,66231.0
2025-02-26 14:00:00,81.07,81.22,80.96,81.05,46234.0,80.6337,80.7829,80.5243,80.6139,46234.0
2025-02-26 14:05:00,81.05,81.05,80.81,80.98,48454.0,80.6139,80.6139,80.3751,80.5442,48454.0
2025-02-26 14:10:00,80.97,81.0,80.87,80.95,36572.0,80.5343,80.5641,80.4348,80.5144,36572.0
2025-02-26 14:15:00,80.94,81.05,80.84,81.02,37876.0,80.5044,80.6139,80.405,80.584,37876.0
2025-02-26 14:20:00,81.0,81.12,80.96,81.0,37029.0,80.5641,80.6835,80.5243,80.5641,37029.0
2025-02-26 14:25:00,80.97,81.08,80.91,80.92,46584.0,80.5343,80.6437,80.4746,80.4846,46584.0
2025-02-26 14:30:00,80.91,81.12,80.87,81.07,44728.0,80.4746,80.6835,80.4348,80.6337,44728.0
2025-02-26 14:35:00,81.06,81.14,80.98,81.07,40107.0,80.6238,80.7034,80.5442,80.6337,40107.0
2025-02-26 14:40:00,81.06,81.16,80.99,81.05,55716.0,80.6238,80.7233,80.5542,80.6139,55716.0
2025-02-26 14:45:00,81.07,81.16,81.03,81.09,37591.0,80.6337,80.7233,80.594,80.6536,37591.0
2025-02-26 14:50:00,81.08,81.15,81.03,81.11,41503.0,80.6437,80.7133,80.594,80.6735,41503.0
2025-02-26 14:55:00,81.1,81.16,80.84,80.86,54672.0,80.6636,80.7233,80.405,80.4249,54672.0
2025-02-26 15:00:00,80.87,80.96,80.74,80.77,71949.0,80.4348,80.5243,80.3055,80.3354,71949.0
2025-02-26 15:05:00,80.78,80.92,80.75,80.84,51735.0,80.3453,80.4846,80.3155,80.405,51735.0
2025-02-26 15:10:00,80.84,80.94,80.72,80.73,52595.0,80.405,80.5044,80.2856,80.2956,52595.0
2025-02-26 15:15:00,80.74,80.83,80.65,80.83,48132.0,80.3055,80.395,80.216,80.395,48132.0
2025-02-26 15:20:00,80.81,80.95,80.71,80.89,72182.0,80.3751,80.5144,80.2757,80.4547,72182.0
2025-02-26 15:25:00,80.89,81.02,80.89,80.97,63035.0,80.4547,80.584,80.4547,80.5343,63035.0
2025-02-26 15:30:00,80.96,81.04,80.89,81.0,68769.0,80.5243,80.6039,80.4547,80.5641,68769.0
2025-02-26 15:35:00,81.01,81.1,80.95,81.06,75722.0,80.5741,80.6636,80.5144,80.6238,75722.0
2025-02-26 15:40:00,81.06,81.42,81.03,81.39,92218.0,80.6238,80.9819,80.594,80.952,92218.0
2025-02-26 15:45:00,81.38,81.55,81.32,81.39,87706.0,80.9421,81.1112,80.8824,80.952,87706.0
2025-02-26 15:50:00,81.44,81.46,81.24,81.25,271109.0,81.0018,81.0216,80.8028,80.8128,271109.0
2025-02-26 15:55:00,81.25,81.53,81.23,81.27,682516.0,80.8128,81.0913,80.7929,80.8327,682516.0
2025-02-27 09:30:00,81.75,82.17,81.48,82.01,219015.0,81.3101,81.7278,81.0415,81.5687,219015.0
2025-02-27 09:35:00,81.99,82.14,81.49,81.53,60160.0,81.5488,81.698,81.0515,81.0913,60160.0
2025-02-27 09:40:00,81.53,81.67,80.7,80.73,93632.0,81.0913,81.2305,80.2657,80.2956,93632.0
2025-02-27 09:45:00,80.76,81.09,80.76,80.87,87756.0,80.3254,80.6536,80.3254,80.4348,87756.0
2025-02-27 09:50:00,80.93,81.0,80.36,80.39,73785.0,80.4945,80.5641,79.9276,79.9574,73785.0
2025-02-27 09:55:00,80.37,80.47,80.2,80.22,96996.0,79.9375,80.037,79.7684,79.7883,96996.0
2025-02-27 10:00:00,80.23,80.23,79.42,79.92,175475.0,79.7983,79.7983,78.9926,79.4899,175475.0
2025-02-27 10:05:00,79.9,80.0,79.6,79.75,141033.0,79.47,79.5695,79.1717,79.3209,141033.0
2025-02-27 10:10:00,79.77,80.43,79.74,80.34,94985.0,79.3407,79.9972,79.3109,79.9077,94985.0
2025-02-27 10:15:00,80.31,80.59,80.23,80.54,63591.0,79.8778,80.1563,79.7983,80.1066,63591.0
2025-02-27 10:20:00,80.49,80.79,80.15,80.39,57155.0,80.0569,80.3553,79.7187,79.9574,57155.0
2025-02-27 10:25:00,80.31,80.56,80.25,80.51,58376.0,79.8778,80.1265,79.8182,80.0768,58376.0
2025-02-27 10:30:00,80.48,80.53,79.9,79.99,72022.0,80.0469,80.0967,79.47,79.5596,72022.0
2025-02-27 10:35:00,80.05,80.33,79.77,80.19,48192.0,79.6192,79.8977,79.3407,79.7585,48192.0
2025-02-27 10:40:00,80.16,80.34,80.03,80.29,51262.0,79.7286,79.9077,79.5993,79.8579,51262.0
2025-02-27 10:45:00,80.24,80.41,80.14,80.24,40537.0,79.8082,79.9773,79.7088,79.8082,40537.0
2025-02-27 10:50:00,80.21,80.24,79.79,79.8,34430.0,79.7784,79.8082,79.3606,79.3706,34430.0
2025-02-27 10:55:00,79.79,79.89,79.67,79.78,50063.0,79.3606,79.4601,79.2413,79.3507,50063.0
2025-02-27 11:00:00,79.79,79.94,79.5,79.5,92541.0,79.3606,79.5098,79.0722,79.0722,92541.0
2025-02-27 11:05:00,79.55,79.74,79.5,79.56,128269.0,79.1219,79.3109,79.0722,79.1319,128269.0
2025-02-27 11:10:00,79.57,79.93,79.57,79.9,70962.0,79.1418,79.4999,79.1418,79.47,70962.0
2025-02-27 11:15:00,79.87,79.95,79.76,79.87,65492.0,79.4402,79.5198,79.3308,79.4402,65492.0
2025-02-27 11:20:00,79.87,80.0,79.86,79.92,57965.0,79.4402,79.5695,79.4303,79.4899,57965.0
2025-02-27 11:25:00,79.92,79.95,79.66,79.77,68879.0,79.4899,79.5198,79.2313,79.3407,68879.0
2025-02-27 11:30:00,79.78,80.0,79.72,79.88,47143.0,79.3507,79.5695,79.291,79.4502,47143.0
2025-02-27 11:35:00,79.86,79.97,79.8,79.92,21113.0,79.4303,79.5397,79.3706,79.4899,21113.0
2025-02-27 11:40:00,79.9,79.95,79.68,79.86,28272.0,79.47,79.5198,79.2512,79.4303,28272.0
2025-02-27 11:45:00,79.84,79.96,79.81,79.94,25155.0,79.4104,79.5297,79.3805,79.5098,25155.0
2025-02-27 11:50:00,79.94,79.94,79.66,79.77,34870.0,79.5098,79.5098,79.2313,79.3407,34870.0
2025-02-27 11:55:00,79.75,79.79,79.57,79.59,40912.0,79.3209,79.3606,79.1418,79.1617,40912.0
2025-02-27 12:00:00,79.62,79.88,79.54,79.76,41155.0,79.1915,79.4502,79.112,79.3308,41155.0
2025-02-27 12:05:00,79.78,79.78,79.64,79.7,20442.0,79.3507,79.3507,79.2114,79.2711,20442.0
2025-02-27 12:10:00,79.69,79.75,79.61,79.63,17455.0,79.2612,79.3209,79.1816,79.2015,17455.0
2025-02-27 12:15:00,79.64,79.65,79.36,79.42,36267.0,79.2114,79.2214,78.9329,78.9926,36267.0
2025-02-27 12:20:00,79.41,79.58,79.3,79.52,76357.0,78.9827,79.1518,78.8733,79.0921,76357.0
2025-02-27 12:25:00,79.5,79.75,79.47,79.72,31677.0,79.0722,79.3209,79.0424,79.291,31677.0
2025-02-27 12:30:00,79.72,79.82,79.71,79.78,18511.0,79.291,79.3905,79.2811,79.3507,18511.0
2025-02-27 12:35:00,79.79,79.85,79.73,79.77,34353.0,79.3606,79.4203,79.301,79.3407,34353.0
2025-02-27 12:40:00,79.77,79.77,79.45,79.51,44568.0,79.3407,79.3407,79.0225,79.0821,44568.0
2025-02-27 12:45:00,79.52,79.68,79.5,79.54,27794.0,79.0921,79.2512,79.0722,79.112,27794.0
2025-02-27 12:50:00,79.55,79.7,79.49,79.61,25797.0,79.1219,79.2711,79.0622,79.1816,25797.0
2025-02-27 12:55:00,79.6,79.66,79.56,79.62,30857.0,79.1717,79.2313,79.1319,79.1915,30857.0
2025-02-27 13:00:00,79.62,79.75,79.59,79.64,37475.0,79.1915,79.3209,79.1617,79.2114,37475.0
2025-02-27 13:05:00,79.62,79.64,79.51,79.63,27812.0,79.1915,79.2114,79.0821,79.2015,27812.0
2025-02-27 13:10:00,79.62,79.7,79.59,79.66,40719.0,79.1915,79.2711,79.1617,79.2313,40719.0
2025-02-27 13:15:00,79.68,79.7,79.57,79.66,37438.0,79.2512,79.2711,79.1418,79.2313,37438.0
2025-02-27 13:20:00,79.64,79.74,79.55,79.73,43291.0,79.2114,79.3109,79.1219,79.301,43291.0
2025-02-27 13:25:00,79.73,79.76,79.66,79.68,39409.0,79.301,79.3308,79.2313,79.2512,39409.0
2025-02-27 13:30:00,79.69,79.8,79.67,79.76,49396.0,79.2612,79.3706,79.2413,79.3308,49396.0
2025-02-27 13:35:00,79.76,79.76,79.63,79.68,32794.0,79.3308,79.3308,79.2015,79.2512,32794.0
2025-02-27 13:40:00,79.69,79.71,79.52,79.53,27514.0,79.2612,79.2811,79.0921,79.102,27514.0
2025-02-27 13:45:00,79.54,79.62,79.45,79.59,31468.0,79.112,79.1915,79.0225,79.1617,31468.0
2025-02-27 13:50:00,79.57,79.71,79.47,79.7,39151.0,79.1418,79.2811,79.0424,79.2711,39151.0
2025-02-27 13:55:00,79.7,79.75,79.46,79.48,30198.0,79.2711,79.3209,79.0324,79.0523,30198.0
2025-02-27 14:00:00,79.48,79.52,79.36,79.46,33582.0,79.0523,79.0921,78.9329,79.0324,33582.0
2025-02-27 14:05:00,79.47,79.52,79.3,79.45,152941.0,79.0424,79.0921,78.8733,79.0225,152941.0
2025-02-27 14:10:00,79.43,79.46,79.31,79.33,96772.0,79.0026,79.0324,78.8832,78.9031,96772.0
2025-02-27 14:15:00,79.31,79.42,79.21,79.4,33409.0,78.8832,78.9926,78.7838,78.9727,33409.0
2025-02-27 14:20:00,79.38,79.46,79.27,79.3,33664.0,78.9528,79.0324,78.8434,78.8733,33664.0
2025-02-27 14:25:00,79.27,79.32,79.07,79.11,42103.0,78.8434,78.8932,78.6445,78.6843,42103.0
2025-02-27 14:30:00,79.11,79.11,78.62,78.75,85621.0,78.6843,78.6843,78.1969,78.3262,85621.0
2025-02-27 14:35:00,78.73,78.9,78.73,78.8,116649.0,78.3063,78.4754,78.3063,78.376,116649.0
2025-02-27 14:40:00,78.77,78.83,78.38,78.49,69519.0,78.3461,78.4058,77.9582,78.0676,69519.0
2025-02-27 14:45:00,78.55,78.84,78.52,78.64,77393.0,78.1273,78.4157,78.0975,78.2168,77393.0
2025-02-27 14:50:00,78.67,78.69,78.45,78.52,59527.0,78.2467,78.2666,78.0278,78.0975,59527.0
2025-02-27 14:55:00,78.53,78.79,78.47,78.5,204085.0,78.1074,78.366,78.0477,78.0776,204085.0
2025-02-27 15:00:00,78.51,78.59,78.01,78.06,210915.0,78.0875,78.1671,77.5902,77.6399,210915.0
2025-02-27 15:05:00,78.08,78.08,77.8,77.83,116673.0,77.6598,77.6598,77.3813,77.4112,116673.0
2025-02-27 15:10:00,77.84,78.02,77.61,77.73,450726.0,77.4211,77.6002,77.1924,77.3117,450726.0
2025-02-27 15:15:00,77.72,77.85,77.31,77.36,130415.0,77.3018,77.4311,76.894,76.9437,130415.0
2025-02-27 15:20:00,77.36,77.64,77.19,77.53,274000.0,76.9437,77.2222,76.7746,77.1128,274000.0
2025-02-27 15:25:00,77.57,77.69,77.01,77.09,155724.0,77.1526,77.2719,76.5956,76.6752,155724.0
2025-02-27 15:30:00,77.09,77.36,77.09,77.2,170900.0,76.6752,76.9437,76.6752,76.7846,170900.0
2025-02-27 15:35:00,77.21,77.3,77.1,77.11,132261.0,76.7945,76.884,76.6851,76.6951,132261.0
2025-02-27 15:40:00,77.09,77.16,76.88,76.91,179373.0,76.6752,76.7448,76.4663,76.4961,179373.0
2025-02-27 15:45:00,76.9,77.01,76.65,76.84,178344.0,76.4862,76.5956,76.2375,76.4265,178344.0
2025-02-27 15:50:00,76.83,77.0,76.48,76.5,377779.0,76.4166,76.5856,76.0684,76.0883,377779.0
2025-02-27 15:55:00,76.49,76.57,76.04,76.12,1431972.0,76.0784,76.158,75.6308,75.7104,1431972.0
2025-02-28 09:30:00,76.75,77.0,75.68,75.75,295627.0,76.337,76.5856,75.2728,75.3424,295627.0
2025-02-28 09:35:00,75.76,77.28,75.76,77.1,163922.0,75.3523,76.8641,75.3523,76.6851,163922.0
2025-02-28 09:40:00,77.09,77.1,76.35,76.67,126056.0,76.6752,76.6851,75.9391,76.2574,126056.0
2025-02-28 09:45:00,76.66,77.06,76.34,76.69,190461.0,76.2475,76.6453,75.9292,76.2773,190461.0
2025-02-28 09:50:00,76.68,76.98,76.51,76.95,183567.0,76.2674,76.5658,76.0983,76.5359,183567.0
2025-02-28 09:55:00,76.97,77.23,76.65,77.17,167624.0,76.5558,76.8144,76.2375,76.7547,167624.0
2025-02-28 10:00:00,77.17,77.51,76.95,77.29,201385.0,76.7547,77.0929,76.5359,76.8741,201385.0
2025-02-28 10:05:00,77.29,77.33,76.89,77.33,172244.0,76.8741,76.9139,76.4762,76.9139,172244.0
2025-02-28 10:10:00,77.3,77.3,76.87,77.2,133156.0,76.884,76.884,76.4563,76.7846,133156.0
2025-02-28 10:15:00,77.18,77.3,77.05,77.12,222828.0,76.7647,76.884,76.6354,76.705,222828.0
2025-02-28 10:20:00,77.14,77.57,77.04,77.45,150226.0,76.7249,77.1526,76.6254,77.0332,150226.0
2025-02-28 10:25:00,77.45,77.84,77.43,77.84,173303.0,77.0332,77.4211,77.0133,77.4211,173303.0
2025-02-28 10:30:00,77.82,78.18,77.64,77.85,759979.0,77.4012,77.7593,77.2222,77.4311,759979.0
2025-02-28 10:35:00,77.86,77.86,77.12,77.19,116949.0,77.441,77.441,76.705,76.7746,116949.0
2025-02-28 10:40:00,77.2,77.21,76.97,77.12,80186.0,76.7846,76.7945,76.5558,76.705,80186.0
2025-02-28 10:45:00,77.12,77.28,76.81,76.96,175637.0,76.705,76.8641,76.3967,76.5459,175637.0
2025-02-28 10:50:00,76.98,77.27,76.95,77.06,157063.0,76.5658,76.8542,76.5359,76.6453,157063.0
2025-02-28 10:55:00,77.05,77.19,76.96,77.15,71793.0,76.6354,76.7746,76.5459,76.7348,71793.0
2025-02-28 11:00:00,77.15,77.2,76.83,76.88,232664.0,76.7348,76.7846,76.4166,76.4663,232664.0
2025-02-28 11:05:00,76.89,77.23,76.87,77.08,78408.0,76.4762,76.8144,76.4563,76.6652,78408.0
2025-02-28 11:10:00,77.11,77.29,77.01,77.09,55187.0,76.6951,76.8741,76.5956,76.6752,55187.0
2025-02-28 11:15:00,77.1,77.15,76.77,76.92,83740.0,76.6851,76.7348,76.3569,76.5061,83740.0
2025-02-28 11:20:00,76.94,77.04,76.75,76.76,61453.0,76.526,76.6254,76.337,76.3469,61453.0
2025-02-28 11:25:00,76.78,76.8,76.46,76.55,87463.0,76.3668,76.3867,76.0486,76.1381,87463.0
2025-02-28 11:30:00,76.53,76.79,76.5,76.72,77417.0,76.1182,76.3768,76.0883,76.3072,77417.0
2025-02-28 11:35:00,76.73,76.82,76.64,76.81,62188.0,76.3171,76.4066,76.2276,76.3967,62188.0
2025-02-28 11:40:00,76.81,76.99,76.79,76.92,51434.0,76.3967,76.5757,76.3768,76.5061,51434.0
2025-02-28 11:45:00,76.92,76.96,76.85,76.9,47224.0,76.5061,76.5459,76.4365,76.4862,47224.0
2025-02-28 11:50:00,76.91,76.92,76.69,76.88,51786.0,76.4961,76.5061,76.2773,76.4663,51786.0
2025-02-28 11:55:00,76.89,76.9,76.68,76.75,50268.0,76.4762,76.4862,76.2674,76.337,50268.0
2025-02-28 12:00:00,76.72,76.82,76.63,76.7,27471.0,76.3072,76.4066,76.2176,76.2873,27471.0
2025-02-28 12:05:00,76.72,76.73,76.52,76.64,66476.0,76.3072,76.3171,76.1082,76.2276,66476.0
2025-02-28 12:10:00,76.64,76.78,76.63,76.78,33345.0,76.2276,76.3668,76.2176,76.3668,33345.0
2025-02-28 12:15:00,76.77,76.87,76.67,76.84,156938.0,76.3569,76.4563,76.2574,76.4265,156938.0
2025-02-28 12:20:00,76.84,76.94,76.45,76.62,70664.0,76.4265,76.526,76.0386,76.2077,70664.0
2025-02-28 12:25:00,76.62,76.9,76.62,76.75,68780.0,76.2077,76.4862,76.2077,76.337,68780.0
2025-02-28 12:30:00,76.74,76.8,76.6,76.77,115123.0,76.327,76.3867,76.1878,76.3569,115123.0
2025-02-28 12:35:00,76.76,76.82,76.66,76.67,163008.0,76.3469,76.4066,76.2475,76.2574,163008.0
2025-02-28 12:40:00,76.67,76.72,76.41,76.52,83140.0,76.2574,76.3072,75.9988,76.1082,83140.0
2025-02-28 12:45:00,76.52,76.58,76.18,76.18,38874.0,76.1082,76.1679,75.7701,75.7701,38874.0
2025-02-28 12:50:00,76.17,76.56,76.17,76.48,73174.0,75.7601,76.148,75.7601,76.0684,73174.0
2025-02-28 12:55:00,76.46,76.47,75.98,75.98,70709.0,76.0486,76.0585,75.5711,75.5711,70709.0
2025-02-28 13:00:00,75.97,76.21,75.93,76.01,173108.0,75.5612,75.7999,75.5214,75.601,173108.0
2025-02-28 13:05:00,76.0,76.12,75.92,76.01,83099.0,75.591,75.7104,75.5115,75.601,83099.0
2025-02-28 13:10:00,75.98,76.05,75.86,75.94,61633.0,75.5711,75.6408,75.4518,75.5314,61633.0
2025-02-28 13:15:00,75.95,75.95,75.38,75.45,89957.0,75.5413,75.5413,74.9744,75.044,89957.0
2025-02-28 13:20:00,75.47,75.69,75.37,75.48,68454.0,75.0639,75.2827,74.9644,75.0738,68454.0
2025-02-28 13:25:00,75.5,75.98,75.5,75.96,72793.0,75.0937,75.5711,75.0937,75.5512,72793.0
2025-02-28 13:30:00,75.99,76.22,75.86,76.18,80306.0,75.5811,75.8098,75.4518,75.7701,80306.0
2025-02-28 13:35:00,76.2,76.38,76.15,76.16,56478.0,75.79,75.969,75.7402,75.7502,56478.0
2025-02-28 13:40:00,76.17,76.35,75.99,76.23,70980.0,75.7601,75.9391,75.5811,75.8198,70980.0
2025-02-28 13:45:00,76.24,76.3,76.0,76.04,72214.0,75.8297,75.8894,75.591,75.6308,72214.0
2025-02-28 13:50:00,76.04,76.21,75.96,76.04,77664.0,75.6308,75.7999,75.5512,75.6308,77664.0
2025-02-28 13:55:00,76.05,76.05,75.57,75.57,46055.0,75.6408,75.6408,75.1633,75.1633,46055.0
2025-02-28 14:00:00,75.54,75.82,75.52,75.71,64065.0,75.1335,75.412,75.1136,75.3026,64065.0
2025-02-28 14:05:00,75.69,75.8,75.53,75.6,42262.0,75.2827,75.3921,75.1236,75.1932,42262.0
2025-02-28 14:10:00,75.62,75.73,75.52,75.55,159093.0,75.2131,75.3225,75.1136,75.1435,159093.0
2025-02-28 14:15:00,75.52,75.86,75.52,75.86,52985.0,75.1136,75.4518,75.1136,75.4518,52985.0
2025-02-28 14:20:00,75.87,75.87,75.49,75.65,52035.0,75.4617,75.4617,75.0838,75.2429,52035.0
2025-02-28 14:25:00,75.67,75.82,75.66,75.8,78226.0,75.2628,75.412,75.2529,75.3921,78226.0
2025-02-28 14:30:00,75.81,75.99,75.74,75.87,63732.0,75.4021,75.5811,75.3324,75.4617,63732.0
2025-02-28 14:35:00,75.87,76.16,75.8,76.03,94833.0,75.4617,75.7502,75.3921,75.6209,94833.0
2025-02-28 14:40:00,76.05,76.26,76.01,76.15,75874.0,75.6408,75.8496,75.601,75.7402,75874.0
2025-02-28 14:45:00,76.17,76.36,76.11,76.22,59492.0,75.7601,75.9491,75.7004,75.8098,59492.0
2025-02-28 14:50:00,76.22,76.27,76.03,76.06,67238.0,75.8098,75.8596,75.6209,75.6507,67238.0
2025-02-28 14:55:00,76.07,76.16,75.97,76.13,118436.0,75.6607,75.7502,75.5612,75.7203,118436.0
2025-02-28 15:00:00,76.13,76.43,76.06,76.36,90651.0,75.7203,76.0187,75.6507,75.9491,90651.0
2025-02-28 15:05:00,76.37,76.5,76.29,76.45,74023.0,75.959,76.0883,75.8795,76.0386,74023.0
2025-02-28 15:10:00,76.45,76.47,76.23,76.35,68838.0,76.0386,76.0585,75.8198,75.9391,68838.0
2025-02-28 15:15:00,76.35,76.44,76.29,76.34,70624.0,75.9391,76.0287,75.8795,75.9292,70624.0
2025-02-28 15:20:00,76.34,76.34,76.08,76.2,100326.0,75.9292,75.9292,75.6706,75.79,100326.0
2025-02-28 15:25:00,76.19,76.56,76.17,76.5,118052.0,75.78,76.148,75.7601,76.0883,118052.0
2025-02-28 15:30:00,76.5,76.51,76.07,76.09,161644.0,76.0883,76.0983,75.6607,75.6805,161644.0
2025-02-28 15:35:00,76.09,76.21,75.9,76.12,143552.0,75.6805,75.7999,75.4916,75.7104,143552.0
2025-02-28 15:40:00,76.11,76.21,76.04,76.09,156755.0,75.7004,75.7999,75.6308,75.6805,156755.0
2025-02-28 15:45:00,76.08,76.41,76.01,76.39,152155.0,75.6706,75.9988,75.601,75.9789,152155.0
2025-02-28 15:50:00,76.4,76.57,76.09,76.54,524774.0,75.9889,76.158,75.6805,76.1281,524774.0
2025-02-28 15:55:00,76.55,76.86,76.39,76.81,1545022.0,76.1381,76.4464,75.9789,76.3967,1545022.0
2025-03-03 09:30:00,77.72,78.21,77.51,77.7,255363.0,77.3018,77.7891,77.0929,77.2819,255363.0
2025-03-03 09:35:00,77.7,77.79,76.78,77.14,202524.0,77.2819,77.3714,76.3668,76.7249,202524.0
2025-03-03 09:40:00,77.15,77.17,76.53,76.64,110975.0,76.7348,76.7547,76.1182,76.2276,110975.0
2025-03-03 09:45:00,76.64,77.24,76.6,76.96,133552.0,76.2276,76.8244,76.1878,76.5459,133552.0
2025-03-03 09:50:00,76.98,77.49,76.93,77.26,88225.0,76.5658,77.073,76.516,76.8442,88225.0
2025-03-03 09:55:00,77.28,77.43,76.92,77.12,122770.0,76.8641,77.0133,76.5061,76.705,122770.0
2025-03-03 10:00:00,77.1,77.69,76.6,77.59,241317.0,76.6851,77.2719,76.1878,77.1725,241317.0
2025-03-03 10:05:00,77.59,77.69,77.04,77.05,150904.0,77.1725,77.2719,76.6254,76.6354,150904.0
2025-03-03 10:10:00,77.03,77.55,76.85,77.5,166959.0,76.6155,77.1327,76.4365,77.083,166959.0
2025-03-03 10:15:00,77.45,77.89,77.29,77.89,122750.0,77.0332,77.4709,76.8741,77.4709,122750.0
2025-03-03 10:20:00,77.88,78.65,77.85,78.39,138545.0,77.4609,78.2268,77.4311,77.9682,138545.0
2025-03-03 10:25:00,78.38,79.35,78.38,79.34,188005.0,77.9582,78.923,77.9582,78.9131,188005.0
2025-03-03 10:30:00,79.35,79.63,79.09,79.22,209086.0,78.923,79.2015,78.6644,78.7937,209086.0
2025-03-03 10:35:00,79.23,79.36,78.84,79.27,120484.0,78.8036,78.9329,78.4157,78.8434,120484.0
2025-03-03 10:40:00,79.27,79.75,79.16,79.72,117289.0,78.8434,79.3209,78.734,79.291,117289.0
2025-03-03 10:45:00,79.69,79.75,79.09,79.24,140259.0,79.2612,79.3209,78.6644,78.8136,140259.0
2025-03-03 10:50:00,79.26,79.46,79.08,79.23,79361.0,78.8335,79.0324,78.6545,78.8036,79361.0
2025-03-03 10:55:00,79.21,79.29,78.89,78.95,67975.0,78.7838,78.8633,78.4655,78.5252,67975.0
2025-03-03 11:00:00,78.95,79.33,78.94,79.04,71941.0,78.5252,78.9031,78.5152,78.6147,71941.0
2025-03-03 11:05:00,79.05,79.16,78.7,78.77,58074.0,78.6246,78.734,78.2765,78.3461,58074.0
2025-03-03 11:10:00,78.77,78.84,78.47,78.54,58675.0,78.3461,78.4157,78.0477,78.1174,58675.0
2025-03-03 11:15:00,78.55,78.55,78.25,78.4,68430.0,78.1273,78.1273,77.8289,77.9781,68430.0
2025-03-03 11:20:00,78.39,78.88,78.39,78.85,98364.0,77.9682,78.4555,77.9682,78.4257,98364.0
2025-03-03 11:25:00,78.86,78.87,78.5,78.67,81508.0,78.4356,78.4456,78.0776,78.2467,81508.0
2025-03-03 11:30:00,78.66,78.79,78.4,78.49,87718.0,78.2367,78.366,77.9781,78.0676,87718.0
2025-03-03 11:35:00,78.47,78.53,78.23,78.34,44263.0,78.0477,78.1074,77.809,77.9184,44263.0
2025-03-03 11:40:00,78.34,78.37,77.98,78.05,41869.0,77.9184,77.9483,77.5604,77.63,41869.0
2025-03-03 11:45:00,78.05,78.47,78.02,78.43,45976.0,77.63,78.0477,77.6002,78.008,45976.0
2025-03-03 11:50:00,78.4,78.71,78.4,78.52,26699.0,77.9781,78.2864,77.9781,78.0975,26699.0
2025-03-03 11:55:00,78.53,78.58,78.43,78.53,39205.0,78.1074,78.1571,78.008,78.1074,39205.0
2025-03-03 12:00:00,78.48,78.52,78.33,78.47,36414.0,78.0577,78.0975,77.9085,78.0477,36414.0
2025-03-03 12:05:00,78.46,78.66,78.44,78.53,39651.0,78.0378,78.2367,78.0179,78.1074,39651.0
2025-03-03 12:10:00,78.53,78.58,78.39,78.44,26379.0,78.1074,78.1571,77.9682,78.0179,26379.0
2025-03-03 12:15:00,78.43,78.53,78.35,78.5,28406.0,78.008,78.1074,77.9284,78.0776,28406.0
2025-03-03 12:20:00,78.5,78.55,78.46,78.52,30763.0,78.0776,78.1273,78.0378,78.0975,30763.0
2025-03-03 12:25:00,78.53,78.58,78.42,78.55,28927.0,78.1074,78.1571,77.998,78.1273,28927.0
2025-03-03 12:30:00,78.57,78.57,78.33,78.36,27452.0,78.1472,78.1472,77.9085,77.9383,27452.0
2025-03-03 12:35:00,78.38,78.41,78.21,78.37,24749.0,77.9582,77.9881,77.7891,77.9483,24749.0
2025-03-03 12:40:00,78.38,78.51,78.36,78.38,38701.0,77.9582,78.0875,77.9383,77.9582,38701.0
2025-03-03 12:45:00,78.37,78.37,78.03,78.22,36009.0,77.9483,77.9483,77.6101,77.7991,36009.0
2025-03-03 12:50:00,78.22,78.3,78.04,78.05,23307.0,77.7991,77.8787,77.6201,77.63,23307.0
2025-03-03 12:55:00,78.04,78.13,77.82,77.84,83172.0,77.6201,77.7096,77.4012,77.4211,83172.0
2025-03-03 13:00:00,77.84,77.97,77.7,77.72,44957.0,77.4211,77.5504,77.2819,77.3018,44957.0
2025-03-03 13:05:00,77.7,77.7,77.37,77.41,48208.0,77.2819,77.2819,76.9537,76.9934,48208.0
2025-03-03 13:10:00,77.38,77.38,77.04,77.09,57089.0,76.9636,76.9636,76.6254,76.6752,57089.0
2025-03-03 13:15:00,77.11,77.42,77.08,77.32,49844.0,76.6951,77.0034,76.6652,76.9039,49844.0
2025-03-03 13:20:00,77.29,77.41,77.17,77.32,42301.0,76.8741,76.9934,76.7547,76.9039,42301.0
2025-03-03 13:25:00,77.32,77.32,76.93,76.93,38638.0,76.9039,76.9039,76.516,76.516,38638.0
2025-03-03 13:30:00,76.92,77.11,76.71,76.95,60705.0,76.5061,76.6951,76.2972,76.5359,60705.0
2025-03-03 13:35:00,76.96,77.57,76.87,77.19,377699.0,76.5459,77.1526,76.4563,76.7746,377699.0
2025-03-03 13:40:00,77.2,77.38,77.09,77.11,42814.0,76.7846,76.9636,76.6752,76.6951,42814.0
2025-03-03 13:45:00,77.14,77.77,77.09,77.4,67845.0,76.7249,77.3515,76.6752,76.9835,67845.0
2025-03-03 13:50:00,77.37,77.54,77.31,77.37,31906.0,76.9537,77.1227,76.894,76.9537,31906.0
2025-03-03 13:55:00,77.35,77.49,77.31,77.49,33614.0,76.9338,77.073,76.894,77.073,33614.0
2025-03-03 14:00:00,77.44,77.65,77.43,77.46,54205.0,77.0233,77.2322,77.0133,77.0432,54205.0
2025-03-03 14:05:00,77.46,77.5,77.33,77.4,36176.0,77.0432,77.083,76.9139,76.9835,36176.0
2025-03-03 14:10:00,77.4,77.42,77.24,77.3,30378.0,76.9835,77.0034,76.8244,76.884,30378.0
2025-03-03 14:15:00,77.31,77.33,77.0,77.1,31936.0,76.894,76.9139,76.5856,76.6851,31936.0
2025-03-03 14:20:00,77.1,77.26,77.02,77.24,31425.0,76.6851,76.8442,76.6055,76.8244,31425.0
2025-03-03 14:25:00,77.24,77.24,76.99,77.0,33828.0,76.8244,76.8244,76.5757,76.5856,33828.0
2025-03-03 14:30:00,77.0,77.36,76.99,77.31,36180.0,76.5856,76.9437,76.5757,76.894,36180.0
2025-03-03 14:35:00,77.3,77.33,77.05,77.21,27568.0,76.884,76.9139,76.6354,76.7945,27568.0
2025-03-03 14:40:00,77.22,77.59,77.22,77.49,60402.0,76.8045,77.1725,76.8045,77.073,60402.0
2025-03-03 14:45:00,77.48,77.48,77.14,77.19,38598.0,77.0631,77.0631,76.7249,76.7746,38598.0
2025-03-03 14:50:00,77.18,77.29,76.64,76.73,85179.0,76.7647,76.8741,76.2276,76.3171,85179.0
2025-03-03 14:55:00,76.73,76.79,76.46,76.48,104474.0,76.3171,76.3768,76.0486,76.0684,104474.0
2025-03-03 15:00:00,76.48,76.48,76.01,76.1,104370.0,76.0684,76.0684,75.601,75.6905,104370.0
2025-03-03 15:05:00,76.13,76.22,75.47,75.5,195274.0,75.7203,75.8098,75.0639,75.0937,195274.0
2025-03-03 15:10:00,75.5,75.59,75.04,75.26,194662.0,75.0937,75.1832,74.6362,74.855,194662.0
2025-03-03 15:15:00,75.26,75.48,74.97,75.04,133955.0,74.855,75.0738,74.5666,74.6362,133955.0
2025-03-03 15:20:00,75.02,75.02,74.55,74.62,197654.0,74.6163,74.6163,74.1488,74.2185,197654.0
2025-03-03 15:25:00,74.64,74.8,74.55,74.74,164488.0,74.2383,74.3975,74.1488,74.3378,164488.0
2025-03-03 15:30:00,74.71,75.15,74.69,74.78,130699.0,74.308,74.7456,74.2881,74.3776,130699.0
2025-03-03 15:35:00,74.77,74.91,74.69,74.84,137748.0,74.3676,74.5069,74.2881,74.4373,137748.0
2025-03-03 15:40:00,74.82,74.98,74.73,74.84,112881.0,74.4174,74.5765,74.3279,74.4373,112881.0
2025-03-03 15:45:00,74.83,75.33,74.83,75.17,145811.0,74.4273,74.9246,74.4273,74.7655,145811.0
2025-03-03 15:50:00,75.17,75.76,75.01,75.73,275248.0,74.7655,75.3523,74.6064,75.3225,275248.0
2025-03-03 15:55:00,75.75,75.84,75.33,75.8,902127.0,75.3424,75.4319,74.9246,75.3921,902127.0
2025-03-04 09:30:00,76.0,76.39,74.99,75.59,368159.0,75.591,75.9789,74.5865,75.1832,368159.0
2025-03-04 09:35:00,75.61,76.95,75.51,76.19,146681.0,75.2031,76.5359,75.1037,75.78,146681.0
2025-03-04 09:40:00,76.17,76.43,75.13,75.67,203401.0,75.7601,76.0187,74.7257,75.2628,203401.0
2025-03-04 09:45:00,75.64,76.47,75.52,75.92,134388.0,75.233,76.0585,75.1136,75.5115,134388.0
2025-03-04 09:50:00,75.94,76.06,75.48,75.78,151537.0,75.5314,75.6507,75.0738,75.3722,151537.0
2025-03-04 09:55:00,75.8,76.08,75.34,75.34,97946.0,75.3921,75.6706,74.9346,74.9346,97946.0
2025-03-04 10:00:00,75.31,75.31,74.6,74.61,147025.0,74.9047,74.9047,74.1986,74.2085,147025.0
2025-03-04 10:05:00,74.64,74.84,74.35,74.56,123676.0,74.2383,74.4373,73.9499,74.1588,123676.0
2025-03-04 10:10:00,74.56,74.89,74.38,74.51,113559.0,74.1588,74.487,73.9797,74.109,113559.0
2025-03-04 10:15:00,74.51,74.67,74.1,74.21,83103.0,74.109,74.2682,73.7013,73.8107,83103.0
2025-03-04 10:20:00,74.2,74.51,74.08,74.31,154865.0,73.8007,74.109,73.6814,73.9101,154865.0
2025-03-04 10:25:00,74.27,74.87,74.18,74.62,98359.0,73.8703,74.4671,73.7808,74.2185,98359.0
2025-03-04 10:30:00,74.59,75.13,74.5,75.05,105309.0,74.1886,74.7257,74.0991,74.6461,105309.0
2025-03-04 10:35:00,75.03,75.21,74.53,74.72,127555.0,74.6262,74.8053,74.1289,74.3179,127555.0
2025-03-04 10:40:00,74.68,75.11,74.57,74.92,73673.0,74.2781,74.7058,74.1687,74.5168,73673.0
2025-03-04 10:45:00,74.91,75.26,74.77,75.23,75258.0,74.5069,74.855,74.3676,74.8252,75258.0
2025-03-04 10:50:00,75.25,75.45,75.05,75.19,125581.0,74.8451,75.044,74.6461,74.7854,125581.0
2025-03-04 10:55:00,75.23,75.33,75.0,75.23,93815.0,74.8252,74.9246,74.5964,74.8252,93815.0
2025-03-04 11:00:00,75.2,75.47,75.0,75.19,109054.0,74.7953,75.0639,74.5964,74.7854,109054.0
2025-03-04 11:05:00,75.13,75.21,74.52,74.62,152262.0,74.7257,74.8053,74.119,74.2185,152262.0
2025-03-04 11:10:00,74.64,75.09,74.57,75.08,85253.0,74.2383,74.6859,74.1687,74.676,85253.0
2025-03-04 11:15:00,75.02,75.2,74.52,74.54,60934.0,74.6163,74.7953,74.119,74.1389,60934.0
2025-03-04 11:20:00,74.56,74.72,74.47,74.55,67151.0,74.1588,74.3179,74.0693,74.1488,67151.0
2025-03-04 11:25:00,74.52,74.63,74.31,74.45,89906.0,74.119,74.2284,73.9101,74.0494,89906.0
2025-03-04 11:30:00,74.45,74.72,74.42,74.56,97249.0,74.0494,74.3179,74.0195,74.1588,97249.0
2025-03-04 11:35:00,74.56,74.79,74.49,74.67,93271.0,74.1588,74.3875,74.0892,74.2682,93271.0
2025-03-04 11:40:00,74.64,75.17,74.64,75.02,77960.0,74.2383,74.7655,74.2383,74.6163,77960.0
2025-03-04 11:45:00,74.99,75.46,74.95,75.44,98870.0,74.5865,75.0539,74.5467,75.034,98870.0
2025-03-04 11:50:00,75.41,75.65,75.29,75.51,65622.0,75.0042,75.2429,74.8849,75.1037,65622.0
2025-03-04 11:55:00,75.51,75.88,75.45,75.56,105794.0,75.1037,75.4717,75.044,75.1534,105794.0
2025-03-04 12:00:00,75.6,75.84,75.34,75.72,49121.0,75.1932,75.4319,74.9346,75.3125,49121.0
2025-03-04 12:05:00,75.73,75.94,75.7,75.83,86678.0,75.3225,75.5314,75.2926,75.4219,86678.0
2025-03-04 12:10:00,75.83,76.06,75.67,75.83,62235.0,75.4219,75.6507,75.2628,75.4219,62235.0
2025-03-04 12:15:00,75.82,76.0,75.71,75.96,58706.0,75.412,75.591,75.3026,75.5512,58706.0
2025-03-04 12:20:00,75.93,76.15,75.85,75.94,67982.0,75.5214,75.7402,75.4418,75.5314,67982.0
2025-03-04 12:25:00,75.96,76.7,75.95,76.37,88213.0,75.5512,76.2873,75.5413,75.959,88213.0
2025-03-04 12:30:00,76.32,76.44,76.1,76.3,71147.0,75.9093,76.0287,75.6905,75.8894,71147.0
2025-03-04 12:35:00,76.28,76.62,76.25,76.53,47603.0,75.8695,76.2077,75.8397,76.1182,47603.0
2025-03-04 12:40:00,76.51,76.65,76.35,76.47,150966.0,76.0983,76.2375,75.9391,76.0585,150966.0
2025-03-04 12:45:00,76.43,76.68,76.31,76.39,39853.0,76.0187,76.2674,75.8994,75.9789,39853.0
2025-03-04 12:50:00,76.39,76.39,76.0,76.11,63379.0,75.9789,75.9789,75.591,75.7004,63379.0
2025-03-04 12:55:00,76.12,76.13,75.91,76.0,73217.0,75.7104,75.7203,75.5015,75.591,73217.0
2025-03-04 13:00:00,76.01,76.07,75.79,75.92,64723.0,75.601,75.6607,75.3822,75.5115,64723.0
2025-03-04 13:05:00,75.89,76.21,75.84,76.12,49586.0,75.4816,75.7999,75.4319,75.7104,49586.0
2025-03-04 13:10:00,76.12,76.71,76.12,76.67,80942.0,75.7104,76.2972,75.7104,76.2574,80942.0
2025-03-04 13:15:00,76.7,76.7,76.13,76.24,36577.0,76.2873,76.2873,75.7203,75.8297,36577.0
2025-03-04 13:20:00,76.26,76.3,75.99,76.14,35158.0,75.8496,75.8894,75.5811,75.7303,35158.0
2025-03-04 13:25:00,76.11,76.16,75.94,76.03,81917.0,75.7004,75.7502,75.5314,75.6209,81917.0
2025-03-04 13:30:00,76.0,76.25,75.88,76.24,59314.0,75.591,75.8397,75.4717,75.8297,59314.0
2025-03-04 13:35:00,76.23,76.43,76.15,76.4,62076.0,75.8198,76.0187,75.7402,75.9889,62076.0
2025-03-04 13:40:00,76.42,76.57,76.3,76.44,85971.0,76.0088,76.158,75.8894,76.0287,85971.0
2025-03-04 13:45:00,76.44,76.53,76.33,76.42,45416.0,76.0287,76.1182,75.9193,76.0088,45416.0
2025-03-04 13:50:00,76.41,76.66,76.38,76.64,45184.0,75.9988,76.2475,75.969,76.2276,45184.0
2025-03-04 13:55:00,76.65,76.88,76.65,76.71,69155.0,76.2375,76.4663,76.2375,76.2972,69155.0
2025-03-04 14:00:00,76.7,77.2,76.68,77.09,108676.0,76.2873,76.7846,76.2674,76.6752,108676.0
2025-03-04 14:05:00,77.07,77.46,77.04,77.23,81798.0,76.6553,77.0432,76.6254,76.8144,81798.0
2025-03-04 14:10:00,77.25,77.29,77.08,77.25,89296.0,76.8343,76.8741,76.6652,76.8343,89296.0
2025-03-04 14:15:00,77.24,77.35,77.08,77.25,65597.0,76.8244,76.9338,76.6652,76.8343,65597.0
2025-03-04 14:20:00,77.25,77.69,77.21,77.68,129765.0,76.8343,77.2719,76.7945,77.262,129765.0
2025-03-04 14:25:00,77.7,77.88,77.37,77.38,131473.0,77.2819,77.4609,76.9537,76.9636,131473.0
2025-03-04 14:30:00,77.4,77.5,77.19,77.29,79734.0,76.9835,77.083,76.7746,76.8741,79734.0
2025-03-04 14:35:00,77.32,77.51,77.26,77.3,53919.0,76.9039,77.0929,76.8442,76.884,53919.0
2025-03-04 14:40:00,77.31,77.34,77.05,77.19,98203.0,76.894,76.9238,76.6354,76.7746,98203.0
2025-03-04 14:45:00,77.2,77.44,77.13,77.3,72381.0,76.7846,77.0233,76.7149,76.884,72381.0
2025-03-04 14:50:00,77.31,77.43,77.21,77.21,81337.0,76.894,77.0133,76.7945,76.7945,81337.0
2025-03-04 14:55:00,77.23,77.64,77.23,77.57,152214.0,76.8144,77.2222,76.8144,77.1526,152214.0
2025-03-04 15:00:00,77.55,77.79,77.49,77.64,114932.0,77.1327,77.3714,77.073,77.2222,114932.0
2025-03-04 15:05:00,77.63,77.78,77.55,77.68,119907.0,77.2123,77.3615,77.1327,77.262,119907.0
2025-03-04 15:10:00,77.7,78.01,77.65,78.01,111491.0,77.2819,77.5902,77.2322,77.5902,111491.0
2025-03-04 15:15:00,78.0,78.02,77.8,77.98,124486.0,77.5803,77.6002,77.3813,77.5604,124486.0
2025-03-04 15:20:00,78.01,78.47,77.97,78.46,146679.0,77.5902,78.0477,77.5504,78.0378,146679.0
2025-03-04 15:25:00,78.46,78.46,77.98,77.98,131175.0,78.0378,78.0378,77.5604,77.5604,131175.0
2025-03-04 15:30:00,77.99,78.04,77.52,77.58,131076.0,77.5703,77.6201,77.1029,77.1625,131076.0
2025-03-04 15:35:00,77.59,77.69,77.17,77.17,99424.0,77.1725,77.2719,76.7547,76.7547,99424.0
2025-03-04 15:40:00,77.15,77.35,77.08,77.21,130118.0,76.7348,76.9338,76.6652,76.7945,130118.0
2025-03-04 15:45:00,77.22,77.38,76.72,76.73,115803.0,76.8045,76.9636,76.3072,76.3171,115803.0
2025-03-04 15:50:00,76.74,76.74,76.1,76.4,277440.0,76.327,76.327,75.6905,75.9889,277440.0
2025-03-04 15:55:00,76.4,76.61,76.34,76.48,747928.0,75.9889,76.1977,75.9292,76.0684,747928.0
2025-03-05 09:30:00,76.76,76.97,76.04,76.04,156060.0,76.5691,76.7786,75.8509,75.8509,156060.0
2025-03-05 09:35:00,76.09,76.29,75.52,76.25,114562.0,75.9007,76.1002,75.3322,76.0603,114562.0
2025-03-05 09:40:00,76.29,76.65,76.29,76.45,61717.0,76.1002,76.4593,76.1002,76.2598,61717.0
2025-03-05 09:45:00,76.43,76.43,75.81,75.95,85113.0,76.2399,76.2399,75.6214,75.7611,85113.0
2025-03-05 09:50:00,75.97,76.46,75.91,76.14,87509.0,75.781,76.2698,75.7212,75.9506,87509.0
2025-03-05 09:55:00,76.17,76.32,75.76,75.9,109404.0,75.9805,76.1302,75.5716,75.7112,109404.0
2025-03-05 10:00:00,75.92,77.1,75.92,77.01,138150.0,75.7312,76.9082,75.7312,76.8185,138150.0
2025-03-05 10:05:00,77.01,77.4,76.89,76.94,145963.0,76.8185,77.2075,76.6988,76.7486,145963.0
2025-03-05 10:10:00,76.94,77.01,76.46,76.54,82073.0,76.7486,76.8185,76.2698,76.3496,82073.0
2025-03-05 10:15:00,76.53,76.57,76.24,76.31,89736.0,76.3396,76.3795,76.0504,76.1202,89736.0
2025-03-05 10:20:00,76.27,76.69,76.05,76.54,124086.0,76.0803,76.4992,75.8608,76.3496,124086.0
2025-03-05 10:25:00,76.5,76.79,76.47,76.76,69549.0,76.3097,76.599,76.2798,76.5691,69549.0
2025-03-05 10:30:00,76.78,76.92,76.65,76.83,80831.0,76.589,76.7287,76.4593,76.6389,80831.0
2025-03-05 10:35:00,76.82,77.35,76.82,77.27,60182.0,76.6289,77.1576,76.6289,77.0778,60182.0
2025-03-05 10:40:00,77.27,77.34,77.08,77.23,57193.0,77.0778,77.1476,76.8883,77.0379,57193.0
2025-03-05 10:45:00,77.22,77.4,77.11,77.22,127529.0,77.0279,77.2075,76.9182,77.0279,127529.0
2025-03-05 10:50:00,77.21,77.46,76.95,77.42,66354.0,77.018,77.2673,76.7586,77.2274,66354.0
2025-03-05 10:55:00,77.42,77.46,77.09,77.15,61494.0,77.2274,77.2673,76.8983,76.9581,61494.0
2025-03-05 11:00:00,77.16,77.16,76.88,76.99,74833.0,76.9681,76.9681,76.6888,76.7985,74833.0
2025-03-05 11:05:00,77.0,77.03,76.87,76.93,62559.0,76.8085,76.8384,76.6788,76.7387,62559.0
2025-03-05 11:10:00,76.95,76.95,76.64,76.89,105029.0,76.7586,76.7586,76.4494,76.6988,105029.0
2025-03-05 11:15:00,76.89,76.99,76.83,76.94,99206.0,76.6988,76.7985,76.6389,76.7486,99206.0
2025-03-05 11:20:00,76.93,77.1,76.81,77.09,107188.0,76.7387,76.9082,76.619,76.8983,107188.0
2025-03-05 11:25:00,77.1,77.21,76.98,77.08,100048.0,76.9082,77.018,76.7885,76.8883,100048.0
2025-03-05 11:30:00,77.06,77.1,76.59,76.63,69729.0,76.8683,76.9082,76.3995,76.4394,69729.0
2025-03-05 11:35:00,76.63,76.79,76.45,76.48,43221.0,76.4394,76.599,76.2598,76.2898,43221.0
2025-03-05 11:40:00,76.47,76.54,76.34,76.46,34235.0,76.2798,76.3496,76.1501,76.2698,34235.0
2025-03-05 11:45:00,76.46,76.52,76.23,76.37,56464.0,76.2698,76.3297,76.0404,76.18,56464.0
2025-03-05 11:50:00,76.38,76.45,76.24,76.42,43161.0,76.19,76.2598,76.0504,76.2299,43161.0
2025-03-05 11:55:00,76.41,77.02,76.4,76.81,99702.0,76.2199,76.8284,76.21,76.619,99702.0
2025-03-05 12:00:00,76.79,77.21,76.78,76.96,65538.0,76.599,77.018,76.589,76.7686,65538.0
2025-03-05 12:05:00,77.01,77.2,77.01,77.16,49345.0,76.8185,77.008,76.8185,76.9681,49345.0
2025-03-05 12:10:00,77.16,77.37,77.06,77.21,29653.0,76.9681,77.1776,76.8683,77.018,29653.0
2025-03-05 12:15:00,77.23,77.59,77.22,77.44,72159.0,77.0379,77.397,77.0279,77.2474,72159.0
2025-03-05 12:20:00,77.44,77.68,77.38,77.54,96364.0,77.2474,77.4868,77.1875,77.3471,96364.0
2025-03-05 12:25:00,77.53,77.7,77.37,77.7,76382.0,77.3372,77.5067,77.1776,77.5067,76382.0
2025-03-05 12:30:00,77.71,77.74,77.6,77.67,110191.0,77.5167,77.5466,77.407,77.4768,110191.0
2025-03-05 12:35:00,77.66,77.88,77.61,77.81,85487.0,77.4668,77.6863,77.417,77.6165,85487.0
2025-03-05 12:40:00,77.83,77.85,77.56,77.56,54569.0,77.6364,77.6564,77.3671,77.3671,54569.0
2025-03-05 12:45:00,77.58,77.58,77.24,77.45,53124.0,77.387,77.387,77.0479,77.2574,53124.0
2025-03-05 12:50:00,77.45,77.67,77.41,77.56,72902.0,77.2574,77.4768,77.2175,77.3671,72902.0
2025-03-05 12:55:00,77.54,77.87,77.52,77.82,56203.0,77.3471,77.6763,77.3272,77.6264,56203.0
2025-03-05 13:00:00,77.81,77.9,77.68,77.73,111604.0,77.6165,77.7062,77.4868,77.5367,111604.0
2025-03-05 13:05:00,77.72,78.01,77.38,77.49,265115.0,77.5267,77.816,77.1875,77.2973,265115.0
2025-03-05 13:10:00,77.51,77.71,77.41,77.42,72751.0,77.3172,77.5167,77.2175,77.2274,72751.0
2025-03-05 13:15:00,77.42,77.57,77.32,77.51,57415.0,77.2274,77.3771,77.1277,77.3172,57415.0
2025-03-05 13:20:00,77.54,77.63,77.43,77.5,51407.0,77.3471,77.4369,77.2374,77.3072,51407.0
2025-03-05 13:25:00,77.52,77.6,77.39,77.53,45056.0,77.3272,77.407,77.1975,77.3372,45056.0
2025-03-05 13:30:00,77.53,77.6,77.3,77.44,99945.0,77.3372,77.407,77.1077,77.2474,99945.0
2025-03-05 13:35:00,77.44,77.55,77.35,77.53,52827.0,77.2474,77.3571,77.1576,77.3372,52827.0
2025-03-05 13:40:00,77.5,77.53,77.37,77.37,37443.0,77.3072,77.3372,77.1776,77.1776,37443.0
2025-03-05 13:45:00,77.37,77.82,77.37,77.81,203836.0,77.1776,77.6264,77.1776,77.6165,203836.0
2025-03-05 13:50:00,77.82,77.9,77.67,77.75,57471.0,77.6264,77.7062,77.4768,77.5566,57471.0
2025-03-05 13:55:00,77.74,77.9,77.73,77.81,50893.0,77.5466,77.7062,77.5367,77.6165,50893.0
2025-03-05 14:00:00,77.8,78.04,77.71,78.04,76854.0,77.6065,77.8459,77.5167,77.8459,76854.0
2025-03-05 14:05:00,78.03,78.22,77.94,78.2,186829.0,77.8359,78.0254,77.7461,78.0055,186829.0
2025-03-05 14:10:00,78.2,78.31,78.1,78.22,96437.0,78.0055,78.1152,77.9057,78.0254,96437.0
2025-03-05 14:15:00,78.23,78.36,77.99,78.03,129326.0,78.0354,78.1651,77.796,77.8359,129326.0
2025-03-05 14:20:00,78.06,78.44,77.96,78.42,162837.0,77.8658,78.2449,77.7661,78.2249,162837.0
2025-03-05 14:25:00,78.4,78.41,78.23,78.3,65717.0,78.205,78.215,78.0354,78.1052,65717.0
2025-03-05 14:30:00,78.3,78.6,78.24,78.25,402671.0,78.1052,78.4045,78.0454,78.0554,402671.0
2025-03-05 14:35:00,78.24,78.51,78.21,78.28,285634.0,78.0454,78.3147,78.0155,78.0853,285634.0
2025-03-05 14:40:00,78.29,78.35,78.06,78.3,219225.0,78.0953,78.1551,77.8658,78.1052,219225.0
2025-03-05 14:45:00,78.32,78.57,78.27,78.51,73615.0,78.1252,78.3746,78.0753,78.3147,73615.0
2025-03-05 14:50:00,78.52,78.58,78.37,78.4,88305.0,78.3247,78.3845,78.1751,78.205,88305.0
2025-03-05 14:55:00,78.36,78.76,78.3,78.59,199102.0,78.1651,78.5641,78.1052,78.3945,199102.0
2025-03-05 15:00:00,78.58,78.92,78.51,78.81,96119.0,78.3845,78.7237,78.3147,78.614,96119.0
2025-03-05 15:05:00,78.8,79.07,78.74,79.02,87292.0,78.604,78.8733,78.5442,78.8235,87292.0
2025-03-05 15:10:00,79.01,79.11,78.9,79.06,111075.0,78.8135,78.9132,78.7038,78.8634,111075.0
2025-03-05 15:15:00,79.06,79.13,78.66,78.84,161082.0,78.8634,78.9332,78.4643,78.6439,161082.0
2025-03-05 15:20:00,78.85,79.02,78.61,78.69,186912.0,78.6539,78.8235,78.4145,78.4943,186912.0
2025-03-05 15:25:00,78.69,79.11,78.67,79.03,112834.0,78.4943,78.9132,78.4743,78.8334,112834.0
2025-03-05 15:30:00,79.02,79.04,78.81,78.98,78715.0,78.8235,78.8434,78.614,78.7836,78715.0
2025-03-05 15:35:00,78.99,79.24,78.91,79.18,116473.0,78.7935,79.0429,78.7137,78.9831,116473.0
2025-03-05 15:40:00,79.18,79.41,79.08,79.28,127090.0,78.9831,79.2125,78.8833,79.0828,127090.0
2025-03-05 15:45:00,79.28,79.3,79.04,79.06,129423.0,79.0828,79.1028,78.8434,78.8634,129423.0
2025-03-05 15:50:00,79.05,79.3,78.74,79.17,279388.0,78.8534,79.1028,78.5442,78.9731,279388.0
2025-03-05 15:55:00,79.16,79.32,78.97,79.06,528674.0,78.9631,79.1227,78.7736,78.8634,528674.0
2025-03-06 09:30:00,77.08,77.28,76.6,77.16,307614.0,76.8883,77.0878,76.4095,76.9681,307614.0
2025-03-06 09:35:00,77.11,77.68,76.5,77.43,144515.0,76.9182,77.4868,76.3097,77.2374,144515.0
2025-03-06 09:40:00,77.41,77.64,77.03,77.18,71684.0,77.2175,77.4469,76.8384,76.988,71684.0
2025-03-06 09:45:00,77.16,77.63,77.15,77.48,63967.0,76.9681,77.4369,76.9581,77.2873,63967.0
2025-03-06 09:50:00,77.47,77.82,77.37,77.58,66374.0,77.2773,77.6264,77.1776,77.387,66374.0
2025-03-06 09:55:00,77.57,77.66,77.25,77.3,49726.0,77.3771,77.4668,77.0579,77.1077,49726.0
2025-03-06 10:00:00,77.26,77.79,77.02,77.59,80029.0,77.0678,77.5965,76.8284,77.397,80029.0
2025-03-06 10:05:00,77.57,77.96,77.53,77.84,49081.0,77.3771,77.7661,77.3372,77.6464,49081.0
2025-03-06 10:10:00,77.81,77.91,77.68,77.77,61918.0,77.6165,77.7162,77.4868,77.5766,61918.0
2025-03-06 10:15:00,77.77,78.19,77.74,78.09,79218.0,77.5766,77.9955,77.5466,77.8958,79218.0
2025-03-06 10:20:00,78.09,78.28,77.96,78.07,59179.0,77.8958,78.0853,77.7661,77.8758,59179.0
2025-03-06 10:25:00,78.05,78.44,77.89,78.35,75192.0,77.8559,78.2449,77.6963,78.1551,75192.0
2025-03-06 10:30:00,78.35,78.44,78.13,78.13,55632.0,78.1551,78.2449,77.9357,77.9357,55632.0
2025-03-06 10:35:00,78.12,78.34,78.06,78.27,75349.0,77.9257,78.1451,77.8658,78.0753,75349.0
2025-03-06 10:40:00,78.26,78.5,78.18,78.4,66167.0,78.0653,78.3047,77.9855,78.205,66167.0
2025-03-06 10:45:00,78.39,78.57,78.11,78.11,60940.0,78.195,78.3746,77.9157,77.9157,60940.0
2025-03-06 10:50:00,78.14,78.17,77.9,77.99,60630.0,77.9456,77.9756,77.7062,77.796,60630.0
2025-03-06 10:55:00,78.01,78.06,77.82,78.01,63873.0,77.816,77.8658,77.6264,77.816,63873.0
2025-03-06 11:00:00,78.06,78.27,78.03,78.07,70300.0,77.8658,78.0753,77.8359,77.8758,70300.0
2025-03-06 11:05:00,78.11,78.33,77.87,78.33,50072.0,77.9157,78.1352,77.6763,78.1352,50072.0
2025-03-06 11:10:00,78.29,78.39,78.03,78.13,41286.0,78.0953,78.195,77.8359,77.9357,41286.0
2025-03-06 11:15:00,78.13,78.17,77.93,77.96,25754.0,77.9357,77.9756,77.7362,77.7661,25754.0
2025-03-06 11:20:00,77.95,78.06,77.69,77.81,25949.0,77.7561,77.8658,77.4968,77.6165,25949.0
2025-03-06 11:25:00,77.84,77.93,77.44,77.74,99406.0,77.6464,77.7362,77.2474,77.5466,99406.0
2025-03-06 11:30:00,77.79,77.99,77.68,77.87,81747.0,77.5965,77.796,77.4868,77.6763,81747.0
2025-03-06 11:35:00,77.89,77.94,77.36,77.39,55799.0,77.6963,77.7461,77.1676,77.1975,55799.0
2025-03-06 11:40:00,77.4,77.41,77.22,77.3,39646.0,77.2075,77.2175,77.0279,77.1077,39646.0
2025-03-06 11:45:00,77.29,77.39,77.2,77.27,42347.0,77.0978,77.1975,77.008,77.0778,42347.0
2025-03-06 11:50:00,77.24,77.33,77.09,77.22,36482.0,77.0479,77.1377,76.8983,77.0279,36482.0
2025-03-06 11:55:00,77.2,77.24,76.97,77.07,49951.0,77.008,77.0479,76.7786,76.8783,49951.0
2025-03-06 12:00:00,77.03,77.08,76.67,76.69,41927.0,76.8384,76.8883,76.4793,76.4992,41927.0
2025-03-06 12:05:00,76.69,76.95,76.51,76.89,55003.0,76.4992,76.7586,76.3197,76.6988,55003.0
2025-03-06 12:10:00,76.91,76.98,76.64,76.66,48266.0,76.7187,76.7885,76.4494,76.4693,48266.0
2025-03-06 12:15:00,76.66,76.78,76.57,76.69,33178.0,76.4693,76.589,76.3795,76.4992,33178.0
2025-03-06 12:20:00,76.71,76.97,76.71,76.76,55257.0,76.5192,76.7786,76.5192,76.5691,55257.0
2025-03-06 12:25:00,76.76,76.76,76.49,76.56,41147.0,76.5691,76.5691,76.2997,76.3696,41147.0
2025-03-06 12:30:00,76.56,76.86,76.55,76.79,39331.0,76.3696,76.6688,76.3596,76.599,39331.0
2025-03-06 12:35:00,76.77,76.8,76.38,76.4,68110.0,76.5791,76.609,76.19,76.21,68110.0
2025-03-06 12:40:00,76.38,76.56,76.26,76.33,68791.0,76.19,76.3696,76.0703,76.1401,68791.0
2025-03-06 12:45:00,76.31,76.34,75.95,76.0,52263.0,76.1202,76.1501,75.7611,75.811,52263.0
2025-03-06 12:50:00,76.02,76.33,75.85,76.27,114840.0,75.8309,76.1401,75.6613,76.0803,114840.0
2025-03-06 12:55:00,76.27,76.58,76.21,76.47,117783.0,76.0803,76.3895,76.0204,76.2798,117783.0
2025-03-06 13:00:00,76.47,76.65,76.42,76.49,44300.0,76.2798,76.4593,76.2299,76.2997,44300.0
2025-03-06 13:05:00,76.48,76.62,76.45,76.59,39061.0,76.2898,76.4294,76.2598,76.3995,39061.0
2025-03-06 13:10:00,76.6,76.77,76.46,76.77,38317.0,76.4095,76.5791,76.2698,76.5791,38317.0
2025-03-06 13:15:00,76.78,77.1,76.77,77.06,50291.0,76.589,76.9082,76.5791,76.8683,50291.0
2025-03-06 13:20:00,77.06,77.06,76.89,76.98,30469.0,76.8683,76.8683,76.6988,76.7885,30469.0
2025-03-06 13:25:00,76.96,77.02,76.74,76.77,34302.0,76.7686,76.8284,76.5491,76.5791,34302.0
2025-03-06 13:30:00,76.77,76.93,76.74,76.79,27300.0,76.5791,76.7387,76.5491,76.599,27300.0
2025-03-06 13:35:00,76.77,76.82,76.44,76.45,32888.0,76.5791,76.6289,76.2499,76.2598,32888.0
2025-03-06 13:40:00,76.43,76.44,76.11,76.2,77974.0,76.2399,76.2499,75.9207,76.0105,77974.0
2025-03-06 13:45:00,76.22,76.44,76.1,76.23,50187.0,76.0304,76.2499,75.9107,76.0404,50187.0
2025-03-06 13:50:00,76.23,76.54,76.22,76.48,26401.0,76.0404,76.3496,76.0304,76.2898,26401.0
2025-03-06 13:55:00,76.45,76.54,76.42,76.45,22315.0,76.2598,76.3496,76.2299,76.2598,22315.0
2025-03-06 14:00:00,76.42,76.52,76.13,76.19,29499.0,76.2299,76.3297,75.9406,76.0005,29499.0
2025-03-06 14:05:00,76.2,76.35,76.16,76.31,30749.0,76.0105,76.1601,75.9706,76.1202,30749.0
2025-03-06 14:10:00,76.31,76.44,76.23,76.29,36851.0,76.1202,76.2499,76.0404,76.1002,36851.0
2025-03-06 14:15:00,76.27,76.39,76.08,76.17,57896.0,76.0803,76.2,75.8908,75.9805,57896.0
2025-03-06 14:20:00,76.17,76.2,76.04,76.11,50559.0,75.9805,76.0105,75.8509,75.9207,50559.0
2025-03-06 14:25:00,76.1,76.13,75.91,76.13,46708.0,75.9107,75.9406,75.7212,75.9406,46708.0
2025-03-06 14:30:00,76.11,76.19,75.95,76.05,41195.0,75.9207,76.0005,75.7611,75.8608,41195.0
2025-03-06 14:35:00,76.07,76.18,75.96,75.97,56655.0,75.8808,75.9905,75.7711,75.781,56655.0
2025-03-06 14:40:00,75.95,76.2,75.93,76.18,56908.0,75.7611,76.0105,75.7411,75.9905,56908.0
2025-03-06 14:45:00,76.17,76.93,76.16,76.92,59812.0,75.9805,76.7387,75.9706,76.7287,59812.0
2025-03-06 14:50:00,76.94,77.24,76.86,76.98,58523.0,76.7486,77.0479,76.6688,76.7885,58523.0
2025-03-06 14:55:00,76.98,76.98,76.33,76.36,65093.0,76.7885,76.7885,76.1401,76.1701,65093.0
2025-03-06 15:00:00,76.34,76.79,76.25,76.69,58521.0,76.1501,76.599,76.0603,76.4992,58521.0
2025-03-06 15:05:00,76.66,77.07,76.63,76.85,90183.0,76.4693,76.8783,76.4394,76.6589,90183.0
2025-03-06 15:10:00,76.85,77.06,76.78,76.95,86097.0,76.6589,76.8683,76.589,76.7586,86097.0
2025-03-06 15:15:00,76.93,77.05,76.74,76.84,104817.0,76.7387,76.8584,76.5491,76.6489,104817.0
2025-03-06 15:20:00,76.82,76.9,76.3,76.44,125354.0,76.6289,76.7087,76.1102,76.2499,125354.0
2025-03-06 15:25:00,76.44,76.76,76.39,76.73,101705.0,76.2499,76.5691,76.2,76.5391,101705.0
2025-03-06 15:30:00,76.73,76.88,76.64,76.69,90132.0,76.5391,76.6888,76.4494,76.4992,90132.0
2025-03-06 15:35:00,76.7,76.88,76.64,76.67,92661.0,76.5092,76.6888,76.4494,76.4793,92661.0
2025-03-06 15:40:00,76.65,76.72,76.47,76.52,196870.0,76.4593,76.5292,76.2798,76.3297,196870.0
2025-03-06 15:45:00,76.49,76.63,76.36,76.62,256203.0,76.2997,76.4394,76.1701,76.4294,256203.0
2025-03-06 15:50:00,76.64,76.79,76.4,76.58,271348.0,76.4494,76.599,76.21,76.3895,271348.0
2025-03-06 15:55:00,76.57,76.72,76.4,76.45,481897.0,76.3795,76.5292,76.21,76.2598,481897.0
2025-03-07 09:30:00,76.65,77.34,76.28,76.98,246768.0,76.4593,77.1476,76.0903,76.7885,246768.0
2025-03-07 09:35:00,77.03,77.28,76.58,76.88,289047.0,76.8384,77.0878,76.3895,76.6888,289047.0
2025-03-07 09:40:00,76.9,77.69,76.83,77.3,293542.0,76.7087,77.4968,76.6389,77.1077,293542.0
2025-03-07 09:45:00,77.28,77.59,77.18,77.27,53312.0,77.0878,77.397,76.988,77.0778,53312.0
2025-03-07 09:50:00,77.23,77.4,76.96,77.33,166033.0,77.0379,77.2075,76.7686,77.1377,166033.0
2025-03-07 09:55:00,77.38,77.43,76.99,77.07,97401.0,77.1875,77.2374,76.7985,76.8783,97401.0
2025-03-07 10:00:00,77.08,77.41,76.72,77.23,68983.0,76.8883,77.2175,76.5292,77.0379,68983.0
2025-03-07 10:05:00,77.24,77.52,77.06,77.17,44231.0,77.0479,77.3272,76.8683,76.9781,44231.0
2025-03-07 10:10:00,77.18,77.27,76.92,77.0,28094.0,76.988,77.0778,76.7287,76.8085,28094.0
2025-03-07 10:15:00,77.05,77.22,76.76,77.09,34491.0,76.8584,77.0279,76.5691,76.8983,34491.0
2025-03-07 10:20:00,77.09,77.44,76.97,77.34,69487.0,76.8983,77.2474,76.7786,77.1476,69487.0
2025-03-07 10:25:00,77.31,77.44,77.0,77.06,58745.0,77.1177,77.2474,76.8085,76.8683,58745.0
2025-03-07 10:30:00,77.02,77.02,76.46,76.59,96889.0,76.8284,76.8284,76.2698,76.3995,96889.0
2025-03-07 10:35:00,76.57,76.63,76.25,76.31,48078.0,76.3795,76.4394,76.0603,76.1202,48078.0
2025-03-07 10:40:00,76.31,76.72,76.06,76.63,79857.0,76.1202,76.5292,75.8708,76.4394,79857.0
2025-03-07 10:45:00,76.62,77.56,76.58,77.35,140713.0,76.4294,77.3671,76.3895,77.1576,140713.0
2025-03-07 10:50:00,77.39,77.43,76.91,77.31,81877.0,77.1975,77.2374,76.7187,77.1177,81877.0
2025-03-07 10:55:00,77.28,77.42,77.14,77.25,50562.0,77.0878,77.2274,76.9481,77.0579,50562.0
2025-03-07 11:00:00,77.25,77.31,77.04,77.16,65258.0,77.0579,77.1177,76.8484,76.9681,65258.0
2025-03-07 11:05:00,77.16,77.36,77.05,77.16,62714.0,76.9681,77.1676,76.8584,76.9681,62714.0
2025-03-07 11:10:00,77.19,77.27,77.06,77.14,93948.0,76.998,77.0778,76.8683,76.9481,93948.0
2025-03-07 11:15:00,77.14,77.21,76.77,76.81,54070.0,76.9481,77.018,76.5791,76.619,54070.0
2025-03-07 11:20:00,76.82,76.91,76.57,76.58,52634.0,76.6289,76.7187,76.3795,76.3895,52634.0
2025-03-07 11:25:00,76.58,76.59,76.42,76.49,97849.0,76.3895,76.3995,76.2299,76.2997,97849.0
2025-03-07 11:30:00,76.49,76.54,76.19,76.19,71272.0,76.2997,76.3496,76.0005,76.0005,71272.0
2025-03-07 11:35:00,76.19,76.4,76.19,76.25,82095.0,76.0005,76.21,76.0005,76.0603,82095.0
2025-03-07 11:40:00,76.23,76.3,75.97,76.29,76549.0,76.0404,76.1102,75.781,76.1002,76549.0
2025-03-07 11:45:00,76.26,76.48,76.0,76.1,55125.0,76.0703,76.2898,75.811,75.9107,55125.0
2025-03-07 11:50:00,76.16,76.17,75.9,76.11,64975.0,75.9706,75.9805,75.7112,75.9207,64975.0
2025-03-07 11:55:00,76.09,76.18,75.96,76.07,78994.0,75.9007,75.9905,75.7711,75.8808,78994.0
2025-03-07 12:00:00,76.07,76.32,76.05,76.17,130807.0,75.8808,76.1302,75.8608,75.9805,130807.0
2025-03-07 12:05:00,76.19,76.25,75.8,75.89,146636.0,76.0005,76.0603,75.6115,75.7012,146636.0
2025-03-07 12:10:00,75.94,75.97,75.48,75.77,123770.0,75.7511,75.781,75.2923,75.5815,123770.0
2025-03-07 12:15:00,75.74,75.79,75.34,75.4,39708.0,75.5516,75.6015,75.1526,75.2125,39708.0
2025-03-07 12:20:00,75.37,75.69,75.35,75.66,74325.0,75.1825,75.5017,75.1626,75.4718,74325.0
2025-03-07 12:25:00,75.62,75.88,75.58,75.82,50392.0,75.4319,75.6913,75.392,75.6314,50392.0
2025-03-07 12:30:00,75.81,76.35,75.69,76.32,48403.0,75.6214,76.1601,75.5017,76.1302,48403.0
2025-03-07 12:35:00,76.33,76.82,76.31,76.66,85378.0,76.1401,76.6289,76.1202,76.4693,85378.0
2025-03-07 12:40:00,76.62,77.08,76.6,77.04,104110.0,76.4294,76.8883,76.4095,76.8484,104110.0
2025-03-07 12:45:00,77.03,77.36,76.98,77.11,74722.0,76.8384,77.1676,76.7885,76.9182,74722.0
2025-03-07 12:50:00,77.11,77.38,77.05,77.36,67965.0,76.9182,77.1875,76.8584,77.1676,67965.0
2025-03-07 12:55:00,77.38,77.38,76.33,76.57,100619.0,77.1875,77.1875,76.1401,76.3795,100619.0
2025-03-07 13:00:00,76.57,77.34,76.53,77.22,42769.0,76.3795,77.1476,76.3396,77.0279,42769.0
2025-03-07 13:05:00,77.25,77.52,77.09,77.09,63154.0,77.0579,77.3272,76.8983,76.8983,63154.0
2025-03-07 13:10:00,77.11,77.22,76.86,77.19,44010.0,76.9182,77.0279,76.6688,76.998,44010.0
2025-03-07 13:15:00,77.16,77.21,76.99,77.08,33072.0,76.9681,77.018,76.7985,76.8883,33072.0
2025-03-07 13:20:00,77.04,77.24,76.94,76.97,30916.0,76.8484,77.0479,76.7486,76.7786,30916.0
2025-03-07 13:25:00,76.96,77.19,76.93,77.06,35137.0,76.7686,76.998,76.7387,76.8683,35137.0
2025-03-07 13:30:00,77.06,77.2,76.96,77.13,52828.0,76.8683,77.008,76.7686,76.9382,52828.0
2025-03-07 13:35:00,77.15,77.63,77.1,77.58,51974.0,76.9581,77.4369,76.9082,77.387,51974.0
2025-03-07 13:40:00,77.57,77.72,77.34,77.54,31914.0,77.3771,77.5267,77.1476,77.3471,31914.0
2025-03-07 13:45:00,77.53,77.67,77.49,77.54,40781.0,77.3372,77.4768,77.2973,77.3471,40781.0
2025-03-07 13:50:00,77.58,77.95,77.53,77.93,47297.0,77.387,77.7561,77.3372,77.7362,47297.0
2025-03-07 13:55:00,77.9,78.0,77.77,77.91,104774.0,77.7062,77.806,77.5766,77.7162,104774.0
2025-03-07 14:00:00,77.91,78.11,77.85,77.97,33141.0,77.7162,77.9157,77.6564,77.7761,33141.0
2025-03-07 14:05:00,77.99,78.06,77.76,77.79,59747.0,77.796,77.8658,77.5666,77.5965,59747.0
2025-03-07 14:10:00,77.81,78.24,77.81,78.2,87842.0,77.6165,78.0454,77.6165,78.0055,87842.0
2025-03-07 14:15:00,78.2,78.2,78.0,78.14,34076.0,78.0055,78.0055,77.806,77.9456,34076.0
2025-03-07 14:20:00,78.16,78.66,78.16,78.66,47465.0,77.9656,78.4643,77.9656,78.4643,47465.0
2025-03-07 14:25:00,78.67,78.7,78.5,78.65,52762.0,78.4743,78.5043,78.3047,78.4544,52762.0
2025-03-07 14:30:00,78.66,78.79,78.59,78.73,45968.0,78.4643,78.594,78.3945,78.5342,45968.0
2025-03-07 14:35:00,78.72,78.87,78.46,78.76,41881.0,78.5242,78.6738,78.2648,78.5641,41881.0
2025-03-07 14:40:00,78.79,78.89,78.54,78.57,44385.0,78.594,78.6938,78.3446,78.3746,44385.0
2025-03-07 14:45:00,78.6,78.62,78.22,78.23,79073.0,78.4045,78.4244,78.0254,78.0354,79073.0
2025-03-07 14:50:00,78.23,78.42,78.17,78.29,76936.0,78.0354,78.2249,77.9756,78.0953,76936.0
2025-03-07 14:55:00,78.3,78.4,78.18,78.23,61407.0,78.1052,78.205,77.9855,78.0354,61407.0
2025-03-07 15:00:00,78.23,78.54,78.14,78.42,165469.0,78.0354,78.3446,77.9456,78.2249,165469.0
2025-03-07 15:05:00,78.41,78.74,78.39,78.7,56152.0,78.215,78.5442,78.195,78.5043,56152.0
2025-03-07 15:10:00,78.68,78.73,78.42,78.6,115305.0,78.4843,78.5342,78.2249,78.4045,115305.0
2025-03-07 15:15:00,78.59,78.99,78.38,78.83,267549.0,78.3945,78.7935,78.185,78.6339,267549.0
2025-03-07 15:20:00,78.86,78.86,78.63,78.78,65604.0,78.6639,78.6639,78.4344,78.5841,65604.0
2025-03-07 15:25:00,78.76,78.93,78.75,78.82,71451.0,78.5641,78.7337,78.5541,78.624,71451.0
2025-03-07 15:30:00,78.81,78.97,78.68,78.95,160766.0,78.614,78.7736,78.4843,78.7536,160766.0
2025-03-07 15:35:00,78.96,78.99,78.38,78.45,145173.0,78.7636,78.7935,78.185,78.2549,145173.0
2025-03-07 15:40:00,78.46,78.65,78.31,78.65,185694.0,78.2648,78.4544,78.1152,78.4544,185694.0
2025-03-07 15:45:00,78.64,78.99,78.6,78.94,229952.0,78.4444,78.7935,78.4045,78.7437,229952.0
2025-03-07 15:50:00,78.92,79.24,78.75,79.2,255497.0,78.7237,79.0429,78.5541,79.003,255497.0
2025-03-07 15:55:00,79.21,79.49,78.98,79.0,660171.0,79.013,79.2923,78.7836,78.8035,660171.0
2025-03-10 09:30:00,76.9,77.08,76.55,76.89,215031.0,76.7087,76.8883,76.3596,76.6988,215031.0
2025-03-10 09:35:00,76.84,77.37,76.84,77.23,94110.0,76.6489,77.1776,76.6489,77.0379,94110.0
2025-03-10 09:40:00,77.24,77.38,77.03,77.2,304576.0,77.0479,77.1875,76.8384,77.008,304576.0
2025-03-10 09:45:00,77.2,77.33,76.59,76.79,88416.0,77.008,77.1377,76.3995,76.599,88416.0
2025-03-10 09:50:00,76.79,76.96,76.59,76.77,74617.0,76.599,76.7686,76.3995,76.5791,74617.0
2025-03-10 09:55:00,76.79,77.02,76.78,76.91,87397.0,76.599,76.8284,76.589,76.7187,87397.0
2025-03-10 10:00:00,76.89,76.9,76.28,76.37,133978.0,76.6988,76.7087,76.0903,76.18,133978.0
2025-03-10 10:05:00,76.39,76.48,76.12,76.18,98319.0,76.2,76.2898,75.9307,75.9905,98319.0
2025-03-10 10:10:00,76.17,76.52,76.1,76.41,144821.0,75.9805,76.3297,75.9107,76.2199,144821.0
2025-03-10 10:15:00,76.4,76.51,76.04,76.16,104344.0,76.21,76.3197,75.8509,75.9706,104344.0
2025-03-10 10:20:00,76.18,76.47,76.04,76.45,109374.0,75.9905,76.2798,75.8509,76.2598,109374.0
2025-03-10 10:25:00,76.45,76.52,76.09,76.16,58920.0,76.2598,76.3297,75.9007,75.9706,58920.0
2025-03-10 10:30:00,76.18,76.23,75.82,75.87,96290.0,75.9905,76.0404,75.6314,75.6813,96290.0
2025-03-10 10:35:00,75.87,76.18,75.72,76.04,231497.0,75.6813,75.9905,75.5317,75.8509,231497.0
2025-03-10 10:40:00,76.04,76.18,75.88,76.06,90437.0,75.8509,75.9905,75.6913,75.8708,90437.0
2025-03-10 10:45:00,76.04,76.15,75.87,76.03,89944.0,75.8509,75.9606,75.6813,75.8409,89944.0
2025-03-10 10:50:00,76.03,76.08,75.53,75.61,194310.0,75.8409,75.8908,75.3421,75.4219,194310.0
2025-03-10 10:55:00,75.63,75.71,75.31,75.58,85442.0,75.4419,75.5217,75.1227,75.392,85442.0
2025-03-10 11:00:00,75.6,75.83,75.46,75.55,147289.0,75.412,75.6414,75.2723,75.3621,147289.0
2025-03-10 11:05:00,75.57,75.73,75.39,75.44,50927.0,75.382,75.5416,75.2025,75.2524,50927.0
2025-03-10 11:10:00,75.43,75.58,75.33,75.52,54330.0,75.2424,75.392,75.1426,75.3322,54330.0
2025-03-10 11:15:00,75.5,75.61,75.2,75.27,62639.0,75.3122,75.4219,75.013,75.0828,62639.0
2025-03-10 11:20:00,75.24,75.61,75.19,75.5,58302.0,75.0529,75.4219,75.003,75.3122,58302.0
2025-03-10 11:25:00,75.5,75.59,75.35,75.42,43369.0,75.3122,75.402,75.1626,75.2324,43369.0
2025-03-10 11:30:00,75.41,75.63,75.4,75.45,140457.0,75.2224,75.4419,75.2125,75.2623,140457.0
2025-03-10 11:35:00,75.44,75.72,75.19,75.23,154558.0,75.2524,75.5317,75.003,75.0429,154558.0
2025-03-10 11:40:00,75.22,75.28,74.71,74.84,88972.0,75.0329,75.0928,74.5242,74.6539,88972.0
2025-03-10 11:45:00,74.87,75.17,74.78,75.02,90128.0,74.6838,74.983,74.594,74.8334,90128.0
2025-03-10 11:50:00,75.02,75.08,74.91,74.96,56365.0,74.8334,74.8933,74.7237,74.7736,56365.0
2025-03-10 11:55:00,74.95,74.98,74.74,74.85,47187.0,74.7636,74.7935,74.5541,74.6638,47187.0
2025-03-10 12:00:00,74.85,75.09,74.59,74.6,121047.0,74.6638,74.9032,74.4045,74.4144,121047.0
2025-03-10 12:05:00,74.62,74.77,74.58,74.67,106536.0,74.4344,74.584,74.3945,74.4843,106536.0
2025-03-10 12:10:00,74.69,74.79,74.61,74.78,72407.0,74.5042,74.604,74.4244,74.594,72407.0
2025-03-10 12:15:00,74.78,74.82,74.38,74.4,79578.0,74.594,74.6339,74.195,74.2149,79578.0
2025-03-10 12:20:00,74.4,74.42,74.18,74.25,108801.0,74.2149,74.2349,73.9955,74.0653,108801.0
2025-03-10 12:25:00,74.26,74.45,74.23,74.39,69408.0,74.0753,74.2648,74.0454,74.205,69408.0
2025-03-10 12:30:00,74.4,74.81,74.37,74.72,65625.0,74.2149,74.6239,74.185,74.5341,65625.0
2025-03-10 12:35:00,74.74,74.74,74.27,74.27,60584.0,74.5541,74.5541,74.0853,74.0853,60584.0
2025-03-10 12:40:00,74.28,74.46,74.28,74.37,61736.0,74.0952,74.2748,74.0952,74.185,61736.0
2025-03-10 12:45:00,74.36,74.47,74.3,74.4,54072.0,74.175,74.2848,74.1152,74.2149,54072.0
2025-03-10 12:50:00,74.4,74.58,74.38,74.5,35358.0,74.2149,74.3945,74.195,74.3147,35358.0
2025-03-10 12:55:00,74.47,74.56,74.35,74.41,88717.0,74.2848,74.3745,74.1651,74.2249,88717.0
2025-03-10 13:00:00,74.43,74.49,74.19,74.24,65999.0,74.2449,74.3047,74.0055,74.0553,65999.0
2025-03-10 13:05:00,74.22,74.32,74.05,74.05,60205.0,74.0354,74.1351,73.8658,73.8658,60205.0
2025-03-10 13:10:00,74.02,74.17,73.97,74.14,93249.0,73.8359,73.9855,73.786,73.9556,93249.0
2025-03-10 13:15:00,74.14,74.35,74.1,74.3,38652.0,73.9556,74.1651,73.9157,74.1152,38652.0
2025-03-10 13:20:00,74.3,74.57,74.24,74.51,64256.0,74.1152,74.3845,74.0553,74.3247,64256.0
2025-03-10 13:25:00,74.5,74.56,74.37,74.4,48255.0,74.3147,74.3745,74.185,74.2149,48255.0
2025-03-10 13:30:00,74.44,74.57,74.36,74.39,55806.0,74.2548,74.3845,74.175,74.205,55806.0
2025-03-10 13:35:00,74.39,74.45,74.13,74.22,56445.0,74.205,74.2648,73.9456,74.0354,56445.0
2025-03-10 13:40:00,74.23,74.25,73.93,73.96,90168.0,74.0454,74.0653,73.7461,73.776,90168.0
2025-03-10 13:45:00,73.95,74.03,73.72,73.89,65776.0,73.7661,73.8459,73.5366,73.7062,65776.0
2025-03-10 13:50:00,73.91,74.0,73.79,73.99,61542.0,73.7262,73.8159,73.6065,73.806,61542.0
2025-03-10 13:55:00,74.0,74.01,73.82,73.82,54655.0,73.8159,73.8259,73.6364,73.6364,54655.0
2025-03-10 14:00:00,73.81,73.91,73.74,73.78,64590.0,73.6264,73.7262,73.5566,73.5965,64590.0
2025-03-10 14:05:00,73.8,73.84,73.69,73.77,51377.0,73.6164,73.6563,73.5067,73.5865,51377.0
2025-03-10 14:10:00,73.79,74.13,73.76,73.91,117279.0,73.6065,73.9456,73.5765,73.7262,117279.0
2025-03-10 14:15:00,73.91,74.06,73.74,73.74,74245.0,73.7262,73.8758,73.5566,73.5566,74245.0
2025-03-10 14:20:00,73.74,73.89,73.74,73.78,109443.0,73.5566,73.7062,73.5566,73.5965,109443.0
2025-03-10 14:25:00,73.77,73.79,73.46,73.54,115773.0,73.5865,73.6065,73.2773,73.3571,115773.0
2025-03-10 14:30:00,73.55,73.77,73.55,73.66,62283.0,73.3671,73.5865,73.3671,73.4768,62283.0
2025-03-10 14:35:00,73.65,73.67,73.36,73.39,72182.0,73.4668,73.4868,73.1775,73.2075,72182.0
2025-03-10 14:40:00,73.38,73.52,73.32,73.44,84090.0,73.1975,73.3371,73.1376,73.2573,84090.0
2025-03-10 14:45:00,73.43,73.45,73.31,73.31,89586.0,73.2474,73.2673,73.1277,73.1277,89586.0
2025-03-10 14:50:00,73.31,73.34,73.21,73.25,74750.0,73.1277,73.1576,73.0279,73.0678,74750.0
2025-03-10 14:55:00,73.27,73.29,73.03,73.07,98395.0,73.0878,73.1077,72.8484,72.8883,98395.0
2025-03-10 15:00:00,73.06,73.21,73.02,73.15,98760.0,72.8783,73.0279,72.8384,72.9681,98760.0
2025-03-10 15:05:00,73.14,73.2,72.7,72.75,188013.0,72.9581,73.0179,72.5192,72.569,188013.0
2025-03-10 15:10:00,72.76,73.18,72.76,73.1,210991.0,72.579,72.998,72.579,72.9182,210991.0
2025-03-10 15:15:00,73.08,73.52,73.05,73.48,204100.0,72.8982,73.3371,72.8683,73.2972,204100.0
2025-03-10 15:20:00,73.48,73.81,73.33,73.79,180207.0,73.2972,73.6264,73.1476,73.6065,180207.0
2025-03-10 15:25:00,73.8,74.08,73.64,73.66,183589.0,73.6164,73.8957,73.4568,73.4768,183589.0
2025-03-10 15:30:00,73.64,74.34,73.63,74.31,230401.0,73.4568,74.1551,73.4469,74.1252,230401.0
2025-03-10 15:35:00,74.28,74.36,73.86,74.11,265240.0,74.0952,74.175,73.6763,73.9257,265240.0
2025-03-10 15:40:00,74.1,74.15,73.5,73.5,230823.0,73.9157,73.9656,73.3172,73.3172,230823.0
2025-03-10 15:45:00,73.48,73.99,73.48,73.62,259729.0,73.2972,73.806,73.2972,73.4369,259729.0
2025-03-10 15:50:00,73.64,74.0,73.31,73.66,375872.0,73.4568,73.8159,73.1277,73.4768,375872.0
2025-03-10 15:55:00,73.67,73.9,73.57,73.84,689598.0,73.4868,73.7162,73.387,73.6563,689598.0
2025-03-11 09:30:00,74.08,74.23,73.39,73.55,353169.0,73.8957,74.0454,73.2075,73.3671,353169.0
2025-03-11 09:35:00,73.53,73.91,73.21,73.86,98080.0,73.3471,73.7262,73.0279,73.6763,98080.0
2025-03-11 09:40:00,73.85,73.92,73.51,73.59,98822.0,73.6663,73.7361,73.3272,73.407,98822.0
2025-03-11 09:45:00,73.57,73.93,73.45,73.83,87913.0,73.387,73.7461,73.2673,73.6464,87913.0
2025-03-11 09:50:00,73.86,74.17,73.43,73.51,78109.0,73.6763,73.9855,73.2474,73.3272,78109.0
2025-03-11 09:55:00,73.54,73.98,73.49,73.75,69994.0,73.3571,73.796,73.3072,73.5666,69994.0
2025-03-11 10:00:00,73.71,74.29,73.14,73.24,180388.0,73.5267,74.1052,72.9581,73.0578,180388.0
2025-03-11 10:05:00,73.32,74.23,73.25,74.09,93823.0,73.1376,74.0454,73.0678,73.9057,93823.0
2025-03-11 10:10:00,74.13,74.17,73.55,73.7,102471.0,73.9456,73.9855,73.3671,73.5167,102471.0
2025-03-11 10:15:00,73.74,74.03,73.57,73.82,112977.0,73.5566,73.8459,73.387,73.6364,112977.0
2025-03-11 10:20:00,73.78,73.8,72.91,73.1,118476.0,73.5965,73.6164,72.7287,72.9182,118476.0
2025-03-11 10:25:00,73.11,73.13,72.88,72.97,71662.0,72.9282,72.9481,72.6987,72.7885,71662.0
2025-03-11 10:30:00,72.98,73.38,72.75,72.78,83821.0,72.7985,73.1975,72.569,72.599,83821.0
2025-03-11 10:35:00,72.79,73.09,72.47,72.72,118762.0,72.6089,72.9082,72.2897,72.5391,118762.0
2025-03-11 10:40:00,72.73,73.13,72.53,72.93,71077.0,72.5491,72.9481,72.3496,72.7486,71077.0
2025-03-11 10:45:00,72.93,73.06,72.52,72.59,217202.0,72.7486,72.8783,72.3396,72.4094,217202.0
2025-03-11 10:50:00,72.61,73.09,72.58,73.03,155863.0,72.4294,72.9082,72.3995,72.8484,155863.0
2025-03-11 10:55:00,72.99,73.01,72.72,72.77,169585.0,72.8085,72.8284,72.5391,72.589,169585.0
2025-03-11 11:00:00,72.76,72.99,72.49,72.69,94964.0,72.579,72.8085,72.3097,72.5092,94964.0
2025-03-11 11:05:00,72.68,73.29,72.65,73.24,132968.0,72.4992,73.1077,72.4693,73.0578,132968.0
2025-03-11 11:10:00,73.22,73.27,72.89,73.11,112594.0,73.0379,73.0878,72.7087,72.9282,112594.0
2025-03-11 11:15:00,73.11,73.3,72.92,73.01,101547.0,72.9282,73.1177,72.7386,72.8284,101547.0
2025-03-11 11:20:00,73.01,73.11,72.7,72.74,97309.0,72.8284,72.9282,72.5192,72.5591,97309.0
2025-03-11 11:25:00,72.76,72.99,72.62,72.65,110883.0,72.579,72.8085,72.4394,72.4693,110883.0
2025-03-11 11:30:00,72.67,73.07,72.6,72.98,76951.0,72.4892,72.8883,72.4194,72.7985,76951.0
2025-03-11 11:35:00,72.99,73.12,72.73,73.12,115471.0,72.8085,72.9381,72.5491,72.9381,115471.0
2025-03-11 11:40:00,73.11,73.46,73.11,73.25,57279.0,72.9282,73.2773,72.9282,73.0678,57279.0
2025-03-11 11:45:00,73.23,73.38,72.97,73.33,162687.0,73.0479,73.1975,72.7885,73.1476,162687.0
2025-03-11 11:50:00,73.33,73.63,73.33,73.46,83774.0,73.1476,73.4469,73.1476,73.2773,83774.0
2025-03-11 11:55:00,73.46,73.5,73.04,73.08,63375.0,73.2773,73.3172,72.8583,72.8982,63375.0
2025-03-11 12:00:00,73.05,73.34,72.92,73.15,36185.0,72.8683,73.1576,72.7386,72.9681,36185.0
2025-03-11 12:05:00,73.13,73.24,72.87,72.96,36342.0,72.9481,73.0578,72.6888,72.7785,36342.0
2025-03-11 12:10:00,72.96,73.0,72.76,72.81,37496.0,72.7785,72.8184,72.579,72.6289,37496.0
2025-03-11 12:15:00,72.79,73.02,72.79,72.92,41954.0,72.6089,72.8384,72.6089,72.7386,41954.0
2025-03-11 12:20:00,72.95,73.07,72.86,73.06,47255.0,72.7686,72.8883,72.6788,72.8783,47255.0
2025-03-11 12:25:00,73.07,73.28,73.04,73.11,54673.0,72.8883,73.0977,72.8583,72.9282,54673.0
2025-03-11 12:30:00,73.11,73.28,73.05,73.23,64638.0,72.9282,73.0977,72.8683,73.0479,64638.0
2025-03-11 12:35:00,73.2,73.34,73.01,73.06,60146.0,73.0179,73.1576,72.8284,72.8783,60146.0
2025-03-11 12:40:00,73.06,73.27,72.93,73.05,79193.0,72.8783,73.0878,72.7486,72.8683,79193.0
2025-03-11 12:45:00,73.07,73.16,72.96,73.07,41463.0,72.8883,72.978,72.7785,72.8883,41463.0
2025-03-11 12:50:00,73.09,73.21,72.84,72.95,33570.0,72.9082,73.0279,72.6588,72.7686,33570.0
2025-03-11 12:55:00,72.95,73.07,72.73,72.84,25033.0,72.7686,72.8883,72.5491,72.6588,25033.0
2025-03-11 13:00:00,72.84,72.9,72.58,72.62,36175.0,72.6588,72.7187,72.3995,72.4394,36175.0
2025-03-11 13:05:00,72.64,72.76,72.63,72.68,21143.0,72.4593,72.579,72.4493,72.4992,21143.0
2025-03-11 13:10:00,72.71,72.76,72.64,72.69,34508.0,72.5291,72.579,72.4593,72.5092,34508.0
2025-03-11 13:15:00,72.7,72.84,72.64,72.74,73725.0,72.5192,72.6588,72.4593,72.5591,73725.0
2025-03-11 13:20:00,72.73,72.87,72.49,72.65,43445.0,72.5491,72.6888,72.3097,72.4693,43445.0
2025-03-11 13:25:00,72.63,72.66,72.45,72.48,34048.0,72.4493,72.4793,72.2698,72.2997,34048.0
2025-03-11 13:30:00,72.48,72.77,72.45,72.59,43741.0,72.2997,72.589,72.2698,72.4094,43741.0
2025-03-11 13:35:00,72.59,72.82,72.53,72.8,32388.0,72.4094,72.6389,72.3496,72.6189,32388.0
2025-03-11 13:40:00,72.82,73.1,72.81,73.08,48355.0,72.6389,72.9182,72.6289,72.8982,48355.0
2025-03-11 13:45:00,73.06,73.52,73.0,73.37,46501.0,72.8783,73.3371,72.8184,73.1875,46501.0
2025-03-11 13:50:00,73.35,73.5,73.23,73.37,43771.0,73.1676,73.3172,73.0479,73.1875,43771.0
2025-03-11 13:55:00,73.38,73.39,73.03,73.32,54540.0,73.1975,73.2075,72.8484,73.1376,54540.0
2025-03-11 14:00:00,73.29,74.04,73.28,73.9,89104.0,73.1077,73.8558,73.0977,73.7162,89104.0
2025-03-11 14:05:00,73.9,74.09,73.66,73.99,83539.0,73.7162,73.9057,73.4768,73.806,83539.0
2025-03-11 14:10:00,73.99,74.22,73.93,74.22,73928.0,73.806,74.0354,73.7461,74.0354,73928.0
2025-03-11 14:15:00,74.21,74.24,74.02,74.15,69110.0,74.0254,74.0553,73.8359,73.9656,69110.0
2025-03-11 14:20:00,74.13,74.49,74.07,74.34,114468.0,73.9456,74.3047,73.8858,74.1551,114468.0
2025-03-11 14:25:00,74.31,74.5,74.23,74.35,75622.0,74.1252,74.3147,74.0454,74.1651,75622.0
2025-03-11 14:30:00,74.35,74.59,74.15,74.33,108886.0,74.1651,74.4045,73.9656,74.1451,108886.0
2025-03-11 14:35:00,74.33,74.56,74.23,74.54,64487.0,74.1451,74.3745,74.0454,74.3546,64487.0
2025-03-11 14:40:00,74.56,75.1,74.49,75.05,120036.0,74.3745,74.9132,74.3047,74.8633,120036.0
2025-03-11 14:45:00,75.07,75.25,74.99,75.15,86143.0,74.8833,75.0628,74.8035,74.9631,86143.0
2025-03-11 14:50:00,75.17,75.39,75.09,75.23,129780.0,74.983,75.2025,74.9032,75.0429,129780.0
2025-03-11 14:55:00,75.23,75.38,75.04,75.07,91742.0,75.0429,75.1925,74.8534,74.8833,91742.0
2025-03-11 15:00:00,75.07,75.12,74.6,74.83,80815.0,74.8833,74.9332,74.4144,74.6439,80815.0
2025-03-11 15:05:00,74.85,75.03,74.66,74.75,87194.0,74.6638,74.8434,74.4743,74.5641,87194.0
2025-03-11 15:10:00,74.74,74.76,74.34,74.4,112317.0,74.5541,74.574,74.1551,74.2149,112317.0
2025-03-11 15:15:00,74.39,74.43,74.11,74.22,113420.0,74.205,74.2449,73.9257,74.0354,113420.0
2025-03-11 15:20:00,74.22,74.52,74.0,74.05,99721.0,74.0354,74.3346,73.8159,73.8658,99721.0
2025-03-11 15:25:00,74.08,74.33,74.04,74.05,92855.0,73.8957,74.1451,73.8558,73.8658,92855.0
2025-03-11 15:30:00,74.06,74.14,73.9,73.92,92123.0,73.8758,73.9556,73.7162,73.7361,92123.0
2025-03-11 15:35:00,73.94,74.07,73.79,73.83,79223.0,73.7561,73.8858,73.6065,73.6464,79223.0
2025-03-11 15:40:00,73.84,73.92,73.76,73.86,81262.0,73.6563,73.7361,73.5765,73.6763,81262.0
2025-03-11 15:45:00,73.87,73.99,73.8,73.96,76238.0,73.6863,73.806,73.6164,73.776,76238.0
2025-03-11 15:50:00,73.95,73.95,73.41,73.55,243063.0,73.7661,73.7661,73.2274,73.3671,243063.0
2025-03-11 15:55:00,73.56,73.66,73.3,73.31,597776.0,73.377,73.4768,73.1177,73.1277,597776.0
2025-03-12 09:30:00,75.19,76.2,75.17,75.99,277535.0,75.003,76.0105,74.983,75.801,277535.0
2025-03-12 09:35:00,76.1,76.47,75.92,76.36,140308.0,75.9107,76.2798,75.7312,76.1701,140308.0
2025-03-12 09:40:00,76.39,76.57,76.23,76.28,138543.0,76.2,76.3795,76.0404,76.0903,138543.0
2025-03-12 09:45:00,76.35,76.62,75.98,76.17,130060.0,76.1601,76.4294,75.791,75.9805,130060.0
2025-03-12 09:50:00,76.27,76.48,76.05,76.2,150282.0,76.0803,76.2898,75.8608,76.0105,150282.0
2025-03-12 09:55:00,76.21,76.21,75.72,76.12,87907.0,76.0204,76.0204,75.5317,75.9307,87907.0
2025-03-12 10:00:00,76.09,76.47,75.88,76.43,120262.0,75.9007,76.2798,75.6913,76.2399,120262.0
2025-03-12 10:05:00,76.45,76.73,76.42,76.56,95150.0,76.2598,76.5391,76.2299,76.3696,95150.0
2025-03-12 10:10:00,76.6,76.68,76.18,76.22,120317.0,76.4095,76.4893,75.9905,76.0304,120317.0
2025-03-12 10:15:00,76.2,76.21,75.86,76.15,69038.0,76.0105,76.0204,75.6713,75.9606,69038.0
2025-03-12 10:20:00,76.17,76.36,76.01,76.21,91099.0,75.9805,76.1701,75.8209,76.0204,91099.0
2025-03-12 10:25:00,76.23,76.44,76.13,76.19,65574.0,76.0404,76.2499,75.9406,76.0005,65574.0
2025-03-12 10:30:00,76.2,76.2,75.73,75.81,133871.0,76.0105,76.0105,75.5416,75.6214,133871.0
2025-03-12 10:35:00,75.8,75.96,75.59,75.59,95135.0,75.6115,75.7711,75.402,75.402,95135.0
2025-03-12 10:40:00,75.6,75.71,75.41,75.58,60685.0,75.412,75.5217,75.2224,75.392,60685.0
2025-03-12 10:45:00,75.58,75.6,75.36,75.39,46150.0,75.392,75.412,75.1726,75.2025,46150.0
2025-03-12 10:50:00,75.42,75.73,75.39,75.67,51048.0,75.2324,75.5416,75.2025,75.4818,51048.0
2025-03-12 10:55:00,75.68,75.68,75.33,75.35,89307.0,75.4918,75.4918,75.1426,75.1626,89307.0
2025-03-12 11:00:00,75.36,75.51,75.23,75.51,81829.0,75.1726,75.3222,75.0429,75.3222,81829.0
2025-03-12 11:05:00,75.5,75.58,75.25,75.34,88788.0,75.3122,75.392,75.0628,75.1526,88788.0
2025-03-12 11:10:00,75.35,75.63,75.33,75.51,108879.0,75.1626,75.4419,75.1426,75.3222,108879.0
2025-03-12 11:15:00,75.51,75.86,75.45,75.71,105786.0,75.3222,75.6713,75.2623,75.5217,105786.0
2025-03-12 11:20:00,75.71,75.96,75.67,75.88,65375.0,75.5217,75.7711,75.4818,75.6913,65375.0
2025-03-12 11:25:00,75.88,76.02,75.74,75.87,94627.0,75.6913,75.8309,75.5516,75.6813,94627.0
2025-03-12 11:30:00,75.88,75.96,75.72,75.89,32760.0,75.6913,75.7711,75.5317,75.7012,32760.0
2025-03-12 11:35:00,75.88,76.09,75.88,76.01,126466.0,75.6913,75.9007,75.6913,75.8209,126466.0
2025-03-12 11:40:00,76.0,76.04,75.91,75.98,43114.0,75.811,75.8509,75.7212,75.791,43114.0
2025-03-12 11:45:00,75.98,76.09,75.9,76.01,110210.0,75.791,75.9007,75.7112,75.8209,110210.0
2025-03-12 11:50:00,76.01,76.09,75.93,75.94,60317.0,75.8209,75.9007,75.7411,75.7511,60317.0
2025-03-12 11:55:00,75.95,76.02,75.72,75.99,46588.0,75.7611,75.8309,75.5317,75.801,46588.0
2025-03-12 12:00:00,75.98,75.98,75.78,75.89,49853.0,75.791,75.791,75.5915,75.7012,49853.0
2025-03-12 12:05:00,75.9,76.1,75.88,76.06,103269.0,75.7112,75.9107,75.6913,75.8708,103269.0
2025-03-12 12:10:00,76.06,76.24,75.9,76.2,195457.0,75.8708,76.0504,75.7112,76.0105,195457.0
2025-03-12 12:15:00,76.2,76.44,76.11,76.44,152263.0,76.0105,76.2499,75.9207,76.2499,152263.0
2025-03-12 12:20:00,76.45,76.7,76.42,76.67,71480.0,76.2598,76.5092,76.2299,76.4793,71480.0
2025-03-12 12:25:00,76.65,76.74,76.45,76.65,58997.0,76.4593,76.5491,76.2598,76.4593,58997.0
2025-03-12 12:30:00,76.69,76.88,76.65,76.87,48039.0,76.4992,76.6888,76.4593,76.6788,48039.0
2025-03-12 12:35:00,76.88,76.98,76.81,76.88,56443.0,76.6888,76.7885,76.619,76.6888,56443.0
2025-03-12 12:40:00,76.83,76.84,76.53,76.57,72575.0,76.6389,76.6489,76.3396,76.3795,72575.0
2025-03-12 12:45:00,76.57,77.17,76.57,77.12,56474.0,76.3795,76.9781,76.3795,76.9282,56474.0
2025-03-12 12:50:00,77.12,77.19,76.89,77.12,69406.0,76.9282,76.998,76.6988,76.9282,69406.0
2025-03-12 12:55:00,77.11,77.16,76.83,76.85,50871.0,76.9182,76.9681,76.6389,76.6589,50871.0
2025-03-12 13:00:00,76.88,77.09,76.79,77.03,66691.0,76.6888,76.8983,76.599,76.8384,66691.0
2025-03-12 13:05:00,77.03,77.24,76.85,77.23,79852.0,76.8384,77.0479,76.6589,77.0379,79852.0
2025-03-12 13:10:00,77.22,77.35,77.06,77.32,312405.0,77.0279,77.1576,76.8683,77.1277,312405.0
2025-03-12 13:15:00,77.31,77.47,77.21,77.37,183182.0,77.1177,77.2773,77.018,77.1776,183182.0
2025-03-12 13:20:00,77.39,77.66,77.33,77.38,131634.0,77.1975,77.4668,77.1377,77.1875,131634.0
2025-03-12 13:25:00,77.36,77.4,77.2,77.32,86597.0,77.1676,77.2075,77.008,77.1277,86597.0
2025-03-12 13:30:00,77.31,77.38,77.24,77.27,125828.0,77.1177,77.1875,77.0479,77.0778,125828.0
2025-03-12 13:35:00,77.3,77.35,76.92,76.98,74571.0,77.1077,77.1576,76.7287,76.7885,74571.0
2025-03-12 13:40:00,76.96,77.03,76.83,76.84,49316.0,76.7686,76.8384,76.6389,76.6489,49316.0
2025-03-12 13:45:00,76.85,76.92,76.71,76.73,54765.0,76.6589,76.7287,76.5192,76.5391,54765.0
2025-03-12 13:50:00,76.73,76.81,76.58,76.62,86914.0,76.5391,76.619,76.3895,76.4294,86914.0
2025-03-12 13:55:00,76.61,76.63,76.18,76.18,64206.0,76.4194,76.4394,75.9905,75.9905,64206.0
2025-03-12 14:00:00,76.19,76.54,76.14,76.41,56222.0,76.0005,76.3496,75.9506,76.2199,56222.0
2025-03-12 14:05:00,76.41,76.41,76.25,76.31,79845.0,76.2199,76.2199,76.0603,76.1202,79845.0
2025-03-12 14:10:00,76.32,76.55,76.32,76.44,43663.0,76.1302,76.3596,76.1302,76.2499,43663.0
2025-03-12 14:15:00,76.45,76.59,76.43,76.56,40922.0,76.2598,76.3995,76.2399,76.3696,40922.0
2025-03-12 14:20:00,76.57,76.68,76.49,76.65,49607.0,76.3795,76.4893,76.2997,76.4593,49607.0
2025-03-12 14:25:00,76.65,76.88,76.63,76.86,38852.0,76.4593,76.6888,76.4394,76.6688,38852.0
2025-03-12 14:30:00,76.88,77.02,76.87,76.94,57012.0,76.6888,76.8284,76.6788,76.7486,57012.0
2025-03-12 14:35:00,76.96,77.02,76.87,76.95,45406.0,76.7686,76.8284,76.6788,76.7586,45406.0
2025-03-12 14:40:00,76.97,77.08,76.9,77.01,33960.0,76.7786,76.8883,76.7087,76.8185,33960.0
2025-03-12 14:45:00,77.01,77.06,76.95,77.0,41290.0,76.8185,76.8683,76.7586,76.8085,41290.0
2025-03-12 14:50:00,77.0,77.0,76.85,76.91,51329.0,76.8085,76.8085,76.6589,76.7187,51329.0
2025-03-12 14:55:00,76.89,76.97,76.7,76.87,79227.0,76.6988,76.7786,76.5092,76.6788,79227.0
2025-03-12 15:00:00,76.87,76.87,76.55,76.65,60232.0,76.6788,76.6788,76.3596,76.4593,60232.0
2025-03-12 15:05:00,76.63,76.84,76.54,76.79,63095.0,76.4394,76.6489,76.3496,76.599,63095.0
2025-03-12 15:10:00,76.78,76.88,76.73,76.81,62578.0,76.589,76.6888,76.5391,76.619,62578.0
2025-03-12 15:15:00,76.82,76.86,76.73,76.85,71122.0,76.6289,76.6688,76.5391,76.6589,71122.0
2025-03-12 15:20:00,76.84,76.88,76.51,76.55,100302.0,76.6489,76.6888,76.3197,76.3596,100302.0
2025-03-12 15:25:00,76.53,76.64,76.46,76.6,84023.0,76.3396,76.4494,76.2698,76.4095,84023.0
2025-03-12 15:30:00,76.6,76.68,76.44,76.49,105488.0,76.4095,76.4893,76.2499,76.2997,105488.0
2025-03-12 15:35:00,76.49,76.5,76.12,76.18,116639.0,76.2997,76.3097,75.9307,75.9905,116639.0
2025-03-12 15:40:00,76.19,76.24,76.05,76.12,107915.0,76.0005,76.0504,75.8608,75.9307,107915.0
2025-03-12 15:45:00,76.12,76.34,76.11,76.3,149769.0,75.9307,76.1501,75.9207,76.1102,149769.0
2025-03-12 15:50:00,76.28,76.48,76.01,76.41,275559.0,76.0903,76.2898,75.8209,76.2199,275559.0
2025-03-12 15:55:00,76.44,76.7,76.44,76.58,727838.0,76.2499,76.5092,76.2499,76.3895,727838.0
2025-03-13 09:30:00,76.12,77.0,75.84,76.9,185751.0,75.9307,76.8085,75.6514,76.7087,185751.0
2025-03-13 09:35:00,77.0,77.24,76.68,77.12,75823.0,76.8085,77.0479,76.4893,76.9282,75823.0
2025-03-13 09:40:00,77.12,77.27,76.8,76.81,39928.0,76.9282,77.0778,76.609,76.619,39928.0
2025-03-13 09:45:00,76.81,77.11,76.79,76.94,49368.0,76.619,76.9182,76.599,76.7486,49368.0
2025-03-13 09:50:00,76.96,77.07,76.26,76.32,41020.0,76.7686,76.8783,76.0703,76.1302,41020.0
2025-03-13 09:55:00,76.36,76.4,75.87,76.0,71377.0,76.1701,76.21,75.6813,75.811,71377.0
2025-03-13 10:00:00,75.97,76.48,75.61,76.37,41263.0,75.781,76.2898,75.4219,76.18,41263.0
2025-03-13 10:05:00,76.41,76.72,76.41,76.53,50269.0,76.2199,76.5292,76.2199,76.3396,50269.0
2025-03-13 10:10:00,76.56,77.1,76.49,77.09,53272.0,76.3696,76.9082,76.2997,76.8983,53272.0
2025-03-13 10:15:00,77.07,77.23,76.96,77.12,56241.0,76.8783,77.0379,76.7686,76.9282,56241.0
2025-03-13 10:20:00,77.12,77.17,76.96,77.15,53146.0,76.9282,76.9781,76.7686,76.9581,53146.0
2025-03-13 10:25:00,77.14,77.21,76.6,76.69,102210.0,76.9481,77.018,76.4095,76.4992,102210.0
2025-03-13 10:30:00,76.68,76.87,76.61,76.72,31970.0,76.4893,76.6788,76.4194,76.5292,31970.0
2025-03-13 10:35:00,76.72,76.77,76.38,76.47,42757.0,76.5292,76.5791,76.19,76.2798,42757.0
2025-03-13 10:40:00,76.48,76.53,76.23,76.37,24193.0,76.2898,76.3396,76.0404,76.18,24193.0
2025-03-13 10:45:00,76.37,76.54,76.22,76.27,31829.0,76.18,76.3496,76.0304,76.0803,31829.0
2025-03-13 10:50:00,76.32,76.53,76.27,76.34,66226.0,76.1302,76.3396,76.0803,76.1501,66226.0
2025-03-13 10:55:00,76.32,76.35,76.17,76.22,52893.0,76.1302,76.1601,75.9805,76.0304,52893.0
2025-03-13 11:00:00,76.22,76.41,76.16,76.23,92080.0,76.0304,76.2199,75.9706,76.0404,92080.0
2025-03-13 11:05:00,76.21,76.34,75.86,75.88,47448.0,76.0204,76.1501,75.6713,75.6913,47448.0
2025-03-13 11:10:00,75.92,75.97,75.72,75.75,46489.0,75.7312,75.781,75.5317,75.5616,46489.0
2025-03-13 11:15:00,75.77,75.84,75.71,75.8,69514.0,75.5815,75.6514,75.5217,75.6115,69514.0
2025-03-13 11:20:00,75.76,75.79,75.62,75.7,57935.0,75.5716,75.6015,75.4319,75.5117,57935.0
2025-03-13 11:25:00,75.73,75.75,75.41,75.44,118810.0,75.5416,75.5616,75.2224,75.2524,118810.0
2025-03-13 11:30:00,75.44,75.7,75.41,75.7,70200.0,75.2524,75.5117,75.2224,75.5117,70200.0
2025-03-13 11:35:00,75.7,75.71,75.32,75.34,51578.0,75.5117,75.5217,75.1327,75.1526,51578.0
2025-03-13 11:40:00,75.34,75.83,75.26,75.72,93200.0,75.1526,75.6414,75.0728,75.5317,93200.0
2025-03-13 11:45:00,75.69,75.82,75.5,75.73,78077.0,75.5017,75.6314,75.3122,75.5416,78077.0
2025-03-13 11:50:00,75.71,75.75,75.51,75.58,63935.0,75.5217,75.5616,75.3222,75.392,63935.0
2025-03-13 11:55:00,75.6,75.62,75.47,75.56,57066.0,75.412,75.4319,75.2823,75.3721,57066.0
2025-03-13 12:00:00,75.58,75.69,75.5,75.64,46120.0,75.392,75.5017,75.3122,75.4519,46120.0
2025-03-13 12:05:00,75.64,75.68,75.41,75.62,37256.0,75.4519,75.4918,75.2224,75.4319,37256.0
2025-03-13 12:10:00,75.6,75.61,75.29,75.34,34352.0,75.412,75.4219,75.1027,75.1526,34352.0
2025-03-13 12:15:00,75.32,75.35,75.17,75.29,36702.0,75.1327,75.1626,74.983,75.1027,36702.0
2025-03-13 12:20:00,75.31,75.51,75.31,75.44,85930.0,75.1227,75.3222,75.1227,75.2524,85930.0
2025-03-13 12:25:00,75.45,75.57,75.34,75.49,37676.0,75.2623,75.382,75.1526,75.3022,37676.0
2025-03-13 12:30:00,75.48,75.82,75.39,75.81,107725.0,75.2923,75.6314,75.2025,75.6214,107725.0
2025-03-13 12:35:00,75.79,76.01,75.66,75.94,60966.0,75.6015,75.8209,75.4718,75.7511,60966.0
2025-03-13 12:40:00,75.95,76.0,75.67,75.69,43115.0,75.7611,75.811,75.4818,75.5017,43115.0
2025-03-13 12:45:00,75.69,75.77,75.23,75.44,41396.0,75.5017,75.5815,75.0429,75.2524,41396.0
2025-03-13 12:50:00,75.41,75.64,75.35,75.43,45274.0,75.2224,75.4519,75.1626,75.2424,45274.0
2025-03-13 12:55:00,75.42,75.53,75.36,75.51,26603.0,75.2324,75.3421,75.1726,75.3222,26603.0
2025-03-13 13:00:00,75.48,75.61,75.42,75.58,21951.0,75.2923,75.4219,75.2324,75.392,21951.0
2025-03-13 13:05:00,75.62,75.68,75.4,75.41,35448.0,75.4319,75.4918,75.2125,75.2224,35448.0
2025-03-13 13:10:00,75.41,75.43,75.19,75.22,28080.0,75.2224,75.2424,75.003,75.0329,28080.0
2025-03-13 13:15:00,75.19,75.21,74.76,74.8,45881.0,75.003,75.0229,74.574,74.614,45881.0
2025-03-13 13:20:00,74.8,74.95,74.74,74.81,75886.0,74.614,74.7636,74.5541,74.6239,75886.0
2025-03-13 13:25:00,74.79,74.92,74.7,74.91,43344.0,74.604,74.7337,74.5142,74.7237,43344.0
2025-03-13 13:30:00,74.89,74.93,74.78,74.81,26666.0,74.7037,74.7436,74.594,74.6239,26666.0
2025-03-13 13:35:00,74.8,74.85,74.54,74.57,29212.0,74.614,74.6638,74.3546,74.3845,29212.0
2025-03-13 13:40:00,74.58,74.76,74.58,74.64,18453.0,74.3945,74.574,74.3945,74.4543,18453.0
2025-03-13 13:45:00,74.67,74.68,74.59,74.67,18078.0,74.4843,74.4942,74.4045,74.4843,18078.0
2025-03-13 13:50:00,74.67,74.95,74.65,74.92,25447.0,74.4843,74.7636,74.4643,74.7337,25447.0
2025-03-13 13:55:00,74.89,74.94,74.82,74.84,27886.0,74.7037,74.7536,74.6339,74.6539,27886.0
2025-03-13 14:00:00,74.84,75.29,74.83,75.29,32333.0,74.6539,75.1027,74.6439,75.1027,32333.0
2025-03-13 14:05:00,75.27,75.5,75.23,75.43,34138.0,75.0828,75.3122,75.0429,75.2424,34138.0
2025-03-13 14:10:00,75.42,75.79,75.42,75.77,49798.0,75.2324,75.6015,75.2324,75.5815,49798.0
2025-03-13 14:15:00,75.77,75.87,75.61,75.82,48057.0,75.5815,75.6813,75.4219,75.6314,48057.0
2025-03-13 14:20:00,75.81,75.95,75.74,75.88,51453.0,75.6214,75.7611,75.5516,75.6913,51453.0
2025-03-13 14:25:00,75.91,76.01,75.82,75.96,78631.0,75.7212,75.8209,75.6314,75.7711,78631.0
2025-03-13 14:30:00,75.97,75.97,75.74,75.74,34226.0,75.781,75.781,75.5516,75.5516,34226.0
2025-03-13 14:35:00,75.75,75.94,75.74,75.9,57183.0,75.5616,75.7511,75.5516,75.7112,57183.0
2025-03-13 14:40:00,75.89,75.93,75.79,75.91,35773.0,75.7012,75.7411,75.6015,75.7212,35773.0
2025-03-13 14:45:00,75.92,75.95,75.82,75.92,49997.0,75.7312,75.7611,75.6314,75.7312,49997.0
2025-03-13 14:50:00,75.92,75.98,75.81,75.97,38799.0,75.7312,75.791,75.6214,75.781,38799.0
2025-03-13 14:55:00,75.94,76.15,75.94,76.12,40581.0,75.7511,75.9606,75.7511,75.9307,40581.0
2025-03-13 15:00:00,76.1,76.24,75.96,76.03,32552.0,75.9107,76.0504,75.7711,75.8409,32552.0
2025-03-13 15:05:00,76.02,76.04,75.69,75.84,34443.0,75.8309,75.8509,75.5017,75.6514,34443.0
2025-03-13 15:10:00,75.83,76.02,75.76,75.9,28108.0,75.6414,75.8309,75.5716,75.7112,28108.0
2025-03-13 15:15:00,75.92,75.93,75.75,75.87,49859.0,75.7312,75.7411,75.5616,75.6813,49859.0
2025-03-13 15:20:00,75.86,75.86,75.7,75.77,35768.0,75.6713,75.6713,75.5117,75.5815,35768.0
2025-03-13 15:25:00,75.76,75.79,75.4,75.5,56225.0,75.5716,75.6015,75.2125,75.3122,56225.0
2025-03-13 15:30:00,75.5,75.58,75.38,75.51,58931.0,75.3122,75.392,75.1925,75.3222,58931.0
2025-03-13 15:35:00,75.49,75.5,75.09,75.14,54308.0,75.3022,75.3122,74.9032,74.9531,54308.0
2025-03-13 15:40:00,75.14,75.35,75.11,75.27,96337.0,74.9531,75.1626,74.9232,75.0828,96337.0
2025-03-13 15:45:00,75.26,75.26,75.11,75.14,77696.0,75.0728,75.0728,74.9232,74.9531,77696.0
2025-03-13 15:50:00,75.12,75.21,74.9,75.04,164665.0,74.9332,75.0229,74.7137,74.8534,164665.0
2025-03-13 15:55:00,75.03,75.38,74.99,75.3,585463.0,74.8434,75.1925,74.8035,75.1127,585463.0
2025-03-14 09:30:00,76.76,77.55,76.52,77.5,256616.0,76.5691,77.3571,76.3297,77.3072,256616.0
2025-03-14 09:35:00,77.5,78.25,77.49,77.67,135669.0,77.3072,78.0554,77.2973,77.4768,135669.0
2025-03-14 09:40:00,77.7,77.96,77.49,77.92,90313.0,77.5067,77.7661,77.2973,77.7262,90313.0
2025-03-14 09:45:00,77.93,78.03,77.78,77.99,67576.0,77.7362,77.8359,77.5865,77.796,67576.0
2025-03-14 09:50:00,78.01,78.39,78.01,78.34,84408.0,77.816,78.195,77.816,78.1451,84408.0
2025-03-14 09:55:00,78.33,78.33,78.07,78.09,157652.0,78.1352,78.1352,77.8758,77.8958,157652.0
2025-03-14 10:00:00,78.1,78.23,77.75,78.09,454450.0,77.9057,78.0354,77.5566,77.8958,454450.0
2025-03-14 10:05:00,78.1,78.28,77.97,78.0,190472.0,77.9057,78.0853,77.7761,77.806,190472.0
2025-03-14 10:10:00,78.01,78.12,77.53,77.59,85956.0,77.816,77.9257,77.3372,77.397,85956.0
2025-03-14 10:15:00,77.57,77.66,77.41,77.57,109734.0,77.3771,77.4668,77.2175,77.3771,109734.0
2025-03-14 10:20:00,77.55,77.91,77.36,77.88,59433.0,77.3571,77.7162,77.1676,77.6863,59433.0
2025-03-14 10:25:00,77.91,77.91,77.47,77.54,92085.0,77.7162,77.7162,77.2773,77.3471,92085.0
2025-03-14 10:30:00,77.51,77.7,77.46,77.51,83961.0,77.3172,77.5067,77.2673,77.3172,83961.0
2025-03-14 10:35:00,77.52,77.87,77.32,77.87,231616.0,77.3272,77.6763,77.1277,77.6763,231616.0
2025-03-14 10:40:00,77.86,77.91,77.41,77.64,65655.0,77.6663,77.7162,77.2175,77.4469,65655.0
2025-03-14 10:45:00,77.67,77.77,77.65,77.7,46446.0,77.4768,77.5766,77.4569,77.5067,46446.0
2025-03-14 10:50:00,77.73,77.96,77.73,77.91,40263.0,77.5367,77.7661,77.5367,77.7162,40263.0
2025-03-14 10:55:00,77.92,78.15,77.8,78.13,61313.0,77.7262,77.9556,77.6065,77.9357,61313.0
2025-03-14 11:00:00,78.13,78.33,78.13,78.32,55719.0,77.9357,78.1352,77.9357,78.1252,55719.0
2025-03-14 11:05:00,78.33,78.46,78.13,78.19,55524.0,78.1352,78.2648,77.9357,77.9955,55524.0
2025-03-14 11:10:00,78.18,78.33,78.1,78.2,73039.0,77.9855,78.1352,77.9057,78.0055,73039.0
2025-03-14 11:15:00,78.2,78.31,78.16,78.29,124590.0,78.0055,78.1152,77.9656,78.0953,124590.0
2025-03-14 11:20:00,78.3,78.56,78.3,78.4,159297.0,78.1052,78.3646,78.1052,78.205,159297.0
2025-03-14 11:25:00,78.4,78.44,78.25,78.29,83910.0,78.205,78.2449,78.0554,78.0953,83910.0
2025-03-14 11:30:00,78.29,78.53,78.29,78.52,58657.0,78.0953,78.3347,78.0953,78.3247,58657.0
2025-03-14 11:35:00,78.53,78.82,78.53,78.79,73835.0,78.3347,78.624,78.3347,78.594,73835.0
2025-03-14 11:40:00,78.77,78.81,78.68,78.75,61768.0,78.5741,78.614,78.4843,78.5541,61768.0
2025-03-14 11:45:00,78.75,78.79,78.58,78.66,146126.0,78.5541,78.594,78.3845,78.4643,146126.0
2025-03-14 11:50:00,78.67,78.77,78.52,78.75,49395.0,78.4743,78.5741,78.3247,78.5541,49395.0
2025-03-14 11:55:00,78.74,78.74,78.48,78.6,41771.0,78.5442,78.5442,78.2848,78.4045,41771.0
2025-03-14 12:00:00,78.6,78.76,78.58,78.64,32634.0,78.4045,78.5641,78.3845,78.4444,32634.0
2025-03-14 12:05:00,78.64,78.69,78.52,78.55,44142.0,78.4444,78.4943,78.3247,78.3546,44142.0
2025-03-14 12:10:00,78.56,78.6,78.42,78.48,25935.0,78.3646,78.4045,78.2249,78.2848,25935.0
2025-03-14 12:15:00,78.48,78.52,78.34,78.48,34467.0,78.2848,78.3247,78.1451,78.2848,34467.0
2025-03-14 12:20:00,78.48,78.6,78.46,78.52,42170.0,78.2848,78.4045,78.2648,78.3247,42170.0
2025-03-14 12:25:00,78.51,78.55,78.42,78.5,36578.0,78.3147,78.3546,78.2249,78.3047,36578.0
2025-03-14 12:30:00,78.52,78.65,78.46,78.62,44438.0,78.3247,78.4544,78.2648,78.4244,44438.0
2025-03-14 12:35:00,78.65,78.93,78.64,78.77,98506.0,78.4544,78.7337,78.4444,78.5741,98506.0
2025-03-14 12:40:00,78.79,78.99,78.78,78.96,79237.0,78.594,78.7935,78.5841,78.7636,79237.0
2025-03-14 12:45:00,78.96,79.01,78.86,78.99,94334.0,78.7636,78.8135,78.6639,78.7935,94334.0
2025-03-14 12:50:00,79.0,79.08,78.9,79.02,134272.0,78.8035,78.8833,78.7038,78.8235,134272.0
2025-03-14 12:55:00,79.02,79.03,78.81,78.84,60444.0,78.8235,78.8334,78.614,78.6439,60444.0
2025-03-14 13:00:00,78.83,78.95,78.66,78.79,79781.0,78.6339,78.7536,78.4643,78.594,79781.0
2025-03-14 13:05:00,78.79,78.93,78.79,78.89,52400.0,78.594,78.7337,78.594,78.6938,52400.0
2025-03-14 13:10:00,78.89,78.89,78.66,78.71,29135.0,78.6938,78.6938,78.4643,78.5142,29135.0
2025-03-14 13:15:00,78.71,78.8,78.66,78.71,39569.0,78.5142,78.604,78.4643,78.5142,39569.0
2025-03-14 13:20:00,78.69,78.76,78.59,78.63,44273.0,78.4943,78.5641,78.3945,78.4344,44273.0
2025-03-14 13:25:00,78.63,78.67,78.49,78.55,68375.0,78.4344,78.4743,78.2948,78.3546,68375.0
2025-03-14 13:30:00,78.55,78.59,78.4,78.49,37459.0,78.3546,78.3945,78.205,78.2948,37459.0
2025-03-14 13:35:00,78.48,78.51,78.36,78.44,37875.0,78.2848,78.3147,78.1651,78.2449,37875.0
2025-03-14 13:40:00,78.45,78.5,78.38,78.4,66854.0,78.2549,78.3047,78.185,78.205,66854.0
2025-03-14 13:45:00,78.4,78.48,78.32,78.37,31903.0,78.205,78.2848,78.1252,78.1751,31903.0
2025-03-14 13:50:00,78.37,78.59,78.37,78.55,32823.0,78.1751,78.3945,78.1751,78.3546,32823.0
2025-03-14 13:55:00,78.54,78.54,78.32,78.33,30778.0,78.3446,78.3446,78.1252,78.1352,30778.0
2025-03-14 14:00:00,78.34,78.43,78.31,78.41,24199.0,78.1451,78.2349,78.1152,78.215,24199.0
2025-03-14 14:05:00,78.41,78.43,78.26,78.31,43163.0,78.215,78.2349,78.0653,78.1152,43163.0
2025-03-14 14:10:00,78.31,78.39,78.26,78.3,65500.0,78.1152,78.195,78.0653,78.1052,65500.0
2025-03-14 14:15:00,78.29,78.41,78.24,78.27,45653.0,78.0953,78.215,78.0454,78.0753,45653.0
2025-03-14 14:20:00,78.26,78.47,78.25,78.32,55928.0,78.0653,78.2748,78.0554,78.1252,55928.0
2025-03-14 14:25:00,78.33,78.56,78.33,78.45,101724.0,78.1352,78.3646,78.1352,78.2549,101724.0
2025-03-14 14:30:00,78.47,78.57,78.46,78.48,54412.0,78.2748,78.3746,78.2648,78.2848,54412.0
2025-03-14 14:35:00,78.47,78.62,78.42,78.61,58971.0,78.2748,78.4244,78.2249,78.4145,58971.0
2025-03-14 14:40:00,78.6,78.64,78.53,78.56,43407.0,78.4045,78.4444,78.3347,78.3646,43407.0
2025-03-14 14:45:00,78.56,78.61,78.52,78.59,48584.0,78.3646,78.4145,78.3247,78.3945,48584.0
2025-03-14 14:50:00,78.6,78.6,78.5,78.5,46952.0,78.4045,78.4045,78.3047,78.3047,46952.0
2025-03-14 14:55:00,78.51,78.53,78.35,78.49,41597.0,78.3147,78.3347,78.1551,78.2948,41597.0
2025-03-14 15:00:00,78.48,78.63,78.43,78.61,59096.0,78.2848,78.4344,78.2349,78.4145,59096.0
2025-03-14 15:05:00,78.61,78.78,78.59,78.73,58014.0,78.4145,78.5841,78.3945,78.5342,58014.0
2025-03-14 15:10:00,78.74,78.79,78.7,78.76,67637.0,78.5442,78.594,78.5043,78.5641,67637.0
2025-03-14 15:15:00,78.76,78.78,78.65,78.7,100075.0,78.5641,78.5841,78.4544,78.5043,100075.0
2025-03-14 15:20:00,78.7,78.7,78.56,78.62,54370.0,78.5043,78.5043,78.3646,78.4244,54370.0
2025-03-14 15:25:00,78.62,78.72,78.51,78.53,57476.0,78.4244,78.5242,78.3147,78.3347,57476.0
2025-03-14 15:30:00,78.52,78.57,78.42,78.45,71003.0,78.3247,78.3746,78.2249,78.2549,71003.0
2025-03-14 15:35:00,78.45,78.46,78.28,78.29,64975.0,78.2549,78.2648,78.0853,78.0953,64975.0
2025-03-14 15:40:00,78.29,78.34,78.19,78.27,90410.0,78.0953,78.1451,77.9955,78.0753,90410.0
2025-03-14 15:45:00,78.29,78.38,78.24,78.36,83781.0,78.0953,78.185,78.0454,78.1651,83781.0
2025-03-14 15:50:00,78.35,78.7,78.24,78.63,291945.0,78.1551,78.5043,78.0454,78.4344,291945.0
2025-03-14 15:55:00,78.62,78.9,78.6,78.68,831580.0,78.4244,78.7038,78.4045,78.4843,831580.0
2025-03-17 09:30:00,77.11,78.39,77.11,78.39,313667.0,76.9182,78.195,76.9182,78.195,313667.0
2025-03-17 09:35:00,78.43,78.47,77.9,78.04,92532.0,78.2349,78.2748,77.7062,77.8459,92532.0
2025-03-17 09:40:00,78.07,78.26,77.94,78.06,130878.0,77.8758,78.0653,77.7461,77.8658,130878.0
2025-03-17 09:45:00,78.13,78.51,78.1,78.23,104323.0,77.9357,78.3147,77.9057,78.0354,104323.0
2025-03-17 09:50:00,78.22,78.44,78.05,78.35,71813.0,78.0254,78.2449,77.8559,78.1551,71813.0
2025-03-17 09:55:00,78.36,78.41,77.97,78.0,118860.0,78.1651,78.215,77.7761,77.806,118860.0
2025-03-17 10:00:00,78.0,78.32,77.92,78.14,68200.0,77.806,78.1252,77.7262,77.9456,68200.0
2025-03-17 10:05:00,78.12,78.34,78.0,78.13,44725.0,77.9257,78.1451,77.806,77.9357,44725.0
2025-03-17 10:10:00,78.1,78.11,77.89,78.06,49109.0,77.9057,77.9157,77.6963,77.8658,49109.0
2025-03-17 10:15:00,78.06,78.18,77.98,78.1,43171.0,77.8658,77.9855,77.786,77.9057,43171.0
2025-03-17 10:20:00,78.12,78.24,77.99,78.06,34726.0,77.9257,78.0454,77.796,77.8658,34726.0
2025-03-17 10:25:00,78.09,78.15,77.68,77.69,49409.0,77.8958,77.9556,77.4868,77.4968,49409.0
2025-03-17 10:30:00,77.67,77.72,77.52,77.63,51987.0,77.4768,77.5267,77.3272,77.4369,51987.0
2025-03-17 10:35:00,77.64,77.86,77.46,77.83,48294.0,77.4469,77.6663,77.2673,77.6364,48294.0
2025-03-17 10:40:00,77.84,77.96,77.75,77.93,38347.0,77.6464,77.7661,77.5566,77.7362,38347.0
2025-03-17 10:45:00,77.92,77.92,77.66,77.72,81054.0,77.7262,77.7262,77.4668,77.5267,81054.0
2025-03-17 10:50:00,77.69,77.71,77.48,77.57,55182.0,77.4968,77.5167,77.2873,77.3771,55182.0
2025-03-17 10:55:00,77.54,77.59,77.41,77.56,79134.0,77.3471,77.397,77.2175,77.3671,79134.0
2025-03-17 11:00:00,77.57,77.76,77.42,77.51,53271.0,77.3771,77.5666,77.2274,77.3172,53271.0
2025-03-17 11:05:00,77.52,77.59,77.37,77.57,45549.0,77.3272,77.397,77.1776,77.3771,45549.0
2025-03-17 11:10:00,77.57,77.92,77.57,77.89,79252.0,77.3771,77.7262,77.3771,77.6963,79252.0
2025-03-17 11:15:00,77.9,78.2,77.89,78.2,58516.0,77.7062,78.0055,77.6963,78.0055,58516.0
2025-03-17 11:20:00,78.21,78.25,78.06,78.19,84904.0,78.0155,78.0554,77.8658,77.9955,84904.0
2025-03-17 11:25:00,78.18,78.28,78.04,78.06,83966.0,77.9855,78.0853,77.8459,77.8658,83966.0
2025-03-17 11:30:00,78.08,78.12,77.75,77.83,53083.0,77.8858,77.9257,77.5566,77.6364,53083.0
2025-03-17 11:35:00,77.86,78.01,77.83,77.89,25161.0,77.6663,77.816,77.6364,77.6963,25161.0
2025-03-17 11:40:00,77.88,78.11,77.86,78.1,24462.0,77.6863,77.9157,77.6663,77.9057,24462.0
2025-03-17 11:45:00,78.1,78.33,78.09,78.27,26141.0,77.9057,78.1352,77.8958,78.0753,26141.0
2025-03-17 11:50:00,78.26,78.38,78.21,78.37,25838.0,78.0653,78.185,78.0155,78.1751,25838.0
2025-03-17 11:55:00,78.38,78.38,78.2,78.26,34354.0,78.185,78.185,78.0055,78.0653,34354.0
2025-03-17 12:00:00,78.26,78.33,78.13,78.31,15888.0,78.0653,78.1352,77.9357,78.1152,15888.0
2025-03-17 12:05:00,78.33,78.59,78.33,78.59,25473.0,78.1352,78.3945,78.1352,78.3945,25473.0
2025-03-17 12:10:00,78.58,78.59,78.47,78.52,25374.0,78.3845,78.3945,78.2748,78.3247,25374.0
2025-03-17 12:15:00,78.52,78.53,78.32,78.36,71008.0,78.3247,78.3347,78.1252,78.1651,71008.0
2025-03-17 12:20:00,78.36,78.38,78.14,78.19,41932.0,78.1651,78.185,77.9456,77.9955,41932.0
2025-03-17 12:25:00,78.17,78.29,77.92,77.97,39123.0,77.9756,78.0953,77.7262,77.7761,39123.0
2025-03-17 12:30:00,77.98,77.99,77.79,77.91,80276.0,77.786,77.796,77.5965,77.7162,80276.0
2025-03-17 12:35:00,77.91,78.05,77.86,77.87,18191.0,77.7162,77.8559,77.6663,77.6763,18191.0
2025-03-17 12:40:00,77.87,77.87,77.72,77.82,17984.0,77.6763,77.6763,77.5267,77.6264,17984.0
2025-03-17 12:45:00,77.8,77.97,77.72,77.97,22866.0,77.6065,77.7761,77.5267,77.7761,22866.0
2025-03-17 12:50:00,77.96,78.09,77.88,78.04,12952.0,77.7661,77.8958,77.6863,77.8459,12952.0
2025-03-17 12:55:00,78.06,78.09,77.93,77.97,31933.0,77.8658,77.8958,77.7362,77.7761,31933.0
2025-03-17 13:00:00,77.97,78.02,77.86,77.86,29716.0,77.7761,77.8259,77.6663,77.6663,29716.0
2025-03-17 13:05:00,77.87,77.98,77.85,77.94,38757.0,77.6763,77.786,77.6564,77.7461,38757.0
2025-03-17 13:10:00,77.92,78.04,77.9,77.98,37786.0,77.7262,77.8459,77.7062,77.786,37786.0
2025-03-17 13:15:00,77.98,78.02,77.94,78.0,11909.0,77.786,77.8259,77.7461,77.806,11909.0
2025-03-17 13:20:00,78.01,78.18,77.92,78.17,25432.0,77.816,77.9855,77.7262,77.9756,25432.0
2025-03-17 13:25:00,78.16,78.33,78.15,78.22,25318.0,77.9656,78.1352,77.9556,78.0254,25318.0
2025-03-17 13:30:00,78.22,78.32,78.2,78.31,22140.0,78.0254,78.1252,78.0055,78.1152,22140.0
2025-03-17 13:35:00,78.31,78.48,78.29,78.45,32635.0,78.1152,78.2848,78.0953,78.2549,32635.0
2025-03-17 13:40:00,78.45,78.63,78.44,78.58,25485.0,78.2549,78.4344,78.2449,78.3845,25485.0
2025-03-17 13:45:00,78.59,78.61,78.48,78.59,26160.0,78.3945,78.4145,78.2848,78.3945,26160.0
2025-03-17 13:50:00,78.59,78.65,78.54,78.59,24494.0,78.3945,78.4544,78.3446,78.3945,24494.0
2025-03-17 13:55:00,78.58,78.59,78.45,78.46,22200.0,78.3845,78.3945,78.2549,78.2648,22200.0
2025-03-17 14:00:00,78.46,78.6,78.36,78.36,71145.0,78.2648,78.4045,78.1651,78.1651,71145.0
2025-03-17 14:05:00,78.35,78.51,78.34,78.48,31268.0,78.1551,78.3147,78.1451,78.2848,31268.0
2025-03-17 14:10:00,78.48,78.74,78.42,78.69,49455.0,78.2848,78.5442,78.2249,78.4943,49455.0
2025-03-17 14:15:00,78.7,78.76,78.61,78.7,33863.0,78.5043,78.5641,78.4145,78.5043,33863.0
2025-03-17 14:20:00,78.7,78.74,78.59,78.69,34124.0,78.5043,78.5442,78.3945,78.4943,34124.0
2025-03-17 14:25:00,78.7,78.86,78.7,78.8,54597.0,78.5043,78.6639,78.5043,78.604,54597.0
2025-03-17 14:30:00,78.8,78.97,78.75,78.92,67717.0,78.604,78.7736,78.5541,78.7237,67717.0
2025-03-17 14:35:00,78.93,78.96,78.84,78.95,156241.0,78.7337,78.7636,78.6439,78.7536,156241.0
2025-03-17 14:40:00,78.94,78.95,78.85,78.91,38079.0,78.7437,78.7536,78.6539,78.7137,38079.0
2025-03-17 14:45:00,78.92,79.11,78.91,79.06,70272.0,78.7237,78.9132,78.7137,78.8634,70272.0
2025-03-17 14:50:00,79.07,79.14,79.06,79.08,34671.0,78.8733,78.9432,78.8634,78.8833,34671.0
2025-03-17 14:55:00,79.08,79.14,78.94,78.94,31086.0,78.8833,78.9432,78.7437,78.7437,31086.0
2025-03-17 15:00:00,78.94,78.97,78.73,78.81,39912.0,78.7437,78.7736,78.5342,78.614,39912.0
2025-03-17 15:05:00,78.81,78.99,78.81,78.89,58199.0,78.614,78.7935,78.614,78.6938,58199.0
2025-03-17 15:10:00,78.89,78.97,78.82,78.95,37525.0,78.6938,78.7736,78.624,78.7536,37525.0
2025-03-17 15:15:00,78.95,78.97,78.77,78.8,41001.0,78.7536,78.7736,78.5741,78.604,41001.0
2025-03-17 15:20:00,78.8,78.92,78.78,78.84,46940.0,78.604,78.7237,78.5841,78.6439,46940.0
2025-03-17 15:25:00,78.84,78.87,78.71,78.82,115791.0,78.6439,78.6738,78.5142,78.624,115791.0
2025-03-17 15:30:00,78.81,78.88,78.6,78.66,60068.0,78.614,78.6838,78.4045,78.4643,60068.0
2025-03-17 15:35:00,78.66,78.75,78.6,78.65,53271.0,78.4643,78.5541,78.4045,78.4544,53271.0
2025-03-17 15:40:00,78.65,78.76,78.57,78.66,70071.0,78.4544,78.5641,78.3746,78.4643,70071.0
2025-03-17 15:45:00,78.66,78.7,78.62,78.65,64180.0,78.4643,78.5043,78.4244,78.4544,64180.0
2025-03-17 15:50:00,78.64,78.79,78.5,78.71,169259.0,78.4444,78.594,78.3047,78.5142,169259.0
2025-03-17 15:55:00,78.7,78.7,78.28,78.31,470282.0,78.5043,78.5043,78.0853,78.1152,470282.0
2025-03-18 09:30:00,77.48,77.84,77.32,77.45,134207.0,77.2873,77.6464,77.1277,77.2574,134207.0
2025-03-18 09:35:00,77.46,77.54,76.93,77.01,55480.0,77.2673,77.3471,76.7387,76.8185,55480.0
2025-03-18 09:40:00,77.0,77.2,76.83,76.96,79281.0,76.8085,77.008,76.6389,76.7686,79281.0
2025-03-18 09:45:00,76.97,77.16,76.91,76.99,57766.0,76.7786,76.9681,76.7187,76.7985,57766.0
2025-03-18 09:50:00,77.0,77.1,76.63,76.97,57329.0,76.8085,76.9082,76.4394,76.7786,57329.0
2025-03-18 09:55:00,76.93,76.99,76.69,76.84,40106.0,76.7387,76.7985,76.4992,76.6489,40106.0
2025-03-18 10:00:00,76.84,77.14,76.65,77.14,79334.0,76.6489,76.9481,76.4593,76.9481,79334.0
2025-03-18 10:05:00,77.18,77.24,77.02,77.24,28967.0,76.988,77.0479,76.8284,77.0479,28967.0
2025-03-18 10:10:00,77.28,77.36,77.01,77.07,31496.0,77.0878,77.1676,76.8185,76.8783,31496.0
2025-03-18 10:15:00,77.09,77.16,76.98,77.09,48012.0,76.8983,76.9681,76.7885,76.8983,48012.0
2025-03-18 10:20:00,77.09,77.24,77.06,77.23,42769.0,76.8983,77.0479,76.8683,77.0379,42769.0
2025-03-18 10:25:00,77.25,77.3,77.12,77.22,50109.0,77.0579,77.1077,76.9282,77.0279,50109.0
2025-03-18 10:30:00,77.2,77.32,77.07,77.27,221000.0,77.008,77.1277,76.8783,77.0778,221000.0
2025-03-18 10:35:00,77.27,77.35,77.18,77.32,43780.0,77.0778,77.1576,76.988,77.1277,43780.0
2025-03-18 10:40:00,77.32,77.36,76.88,76.88,100944.0,77.1277,77.1676,76.6888,76.6888,100944.0
2025-03-18 10:45:00,76.88,76.98,76.76,76.86,19806.0,76.6888,76.7885,76.5691,76.6688,19806.0
2025-03-18 10:50:00,76.88,76.97,76.82,76.89,38495.0,76.6888,76.7786,76.6289,76.6988,38495.0
2025-03-18 10:55:00,76.87,77.09,76.87,77.03,36454.0,76.6788,76.8983,76.6788,76.8384,36454.0
2025-03-18 11:00:00,77.03,77.05,76.58,76.66,23530.0,76.8384,76.8584,76.3895,76.4693,23530.0
2025-03-18 11:05:00,76.65,76.65,76.43,76.49,43255.0,76.4593,76.4593,76.2399,76.2997,43255.0
2025-03-18 11:10:00,76.52,76.73,76.48,76.68,27258.0,76.3297,76.5391,76.2898,76.4893,27258.0
2025-03-18 11:15:00,76.68,76.85,76.65,76.8,38850.0,76.4893,76.6589,76.4593,76.609,38850.0
2025-03-18 11:20:00,76.81,76.83,76.6,76.69,94820.0,76.619,76.6389,76.4095,76.4992,94820.0
2025-03-18 11:25:00,76.71,76.76,76.59,76.61,50890.0,76.5192,76.5691,76.3995,76.4194,50890.0
2025-03-18 11:30:00,76.62,76.69,76.55,76.56,53260.0,76.4294,76.4992,76.3596,76.3696,53260.0
2025-03-18 11:35:00,76.56,76.68,76.52,76.59,35417.0,76.3696,76.4893,76.3297,76.3995,35417.0
2025-03-18 11:40:00,76.6,76.65,76.44,76.49,15734.0,76.4095,76.4593,76.2499,76.2997,15734.0
2025-03-18 11:45:00,76.48,76.58,76.38,76.42,37001.0,76.2898,76.3895,76.19,76.2299,37001.0
2025-03-18 11:50:00,76.38,76.4,76.23,76.3,21192.0,76.19,76.21,76.0404,76.1102,21192.0
2025-03-18 11:55:00,76.28,76.37,76.17,76.37,30096.0,76.0903,76.18,75.9805,76.18,30096.0
2025-03-18 12:00:00,76.33,76.5,76.29,76.49,14928.0,76.1401,76.3097,76.1002,76.2997,14928.0
2025-03-18 12:05:00,76.47,76.56,76.46,76.51,10289.0,76.2798,76.3696,76.2698,76.3197,10289.0
2025-03-18 12:10:00,76.52,76.73,76.49,76.72,35834.0,76.3297,76.5391,76.2997,76.5292,35834.0
2025-03-18 12:15:00,76.78,76.85,76.74,76.74,14397.0,76.589,76.6589,76.5491,76.5491,14397.0
2025-03-18 12:20:00,76.76,76.99,76.72,76.99,14090.0,76.5691,76.7985,76.5292,76.7985,14090.0
2025-03-18 12:25:00,77.0,77.14,76.98,77.13,26906.0,76.8085,76.9481,76.7885,76.9382,26906.0
2025-03-18 12:30:00,77.12,77.15,77.05,77.08,18081.0,76.9282,76.9581,76.8584,76.8883,18081.0
2025-03-18 12:35:00,77.09,77.36,77.09,77.29,26925.0,76.8983,77.1676,76.8983,77.0978,26925.0
2025-03-18 12:40:00,77.3,77.33,77.01,77.03,28344.0,77.1077,77.1377,76.8185,76.8384,28344.0
2025-03-18 12:45:00,77.05,77.12,77.03,77.1,40204.0,76.8584,76.9282,76.8384,76.9082,40204.0
2025-03-18 12:50:00,77.07,77.12,76.98,77.11,19583.0,76.8783,76.9282,76.7885,76.9182,19583.0
2025-03-18 12:55:00,77.11,77.32,77.1,77.2,44926.0,76.9182,77.1277,76.9082,77.008,44926.0
2025-03-18 13:00:00,77.2,77.36,77.16,77.32,40217.0,77.008,77.1676,76.9681,77.1277,40217.0
2025-03-18 13:05:00,77.29,77.31,77.1,77.25,22922.0,77.0978,77.1177,76.9082,77.0579,22922.0
2025-03-18 13:10:00,77.22,77.46,77.15,77.4,22241.0,77.0279,77.2673,76.9581,77.2075,22241.0
2025-03-18 13:15:00,77.4,77.43,77.0,77.2,84085.0,77.2075,77.2374,76.8085,77.008,84085.0
2025-03-18 13:20:00,77.17,77.35,77.15,77.3,29175.0,76.9781,77.1576,76.9581,77.1077,29175.0
2025-03-18 13:25:00,77.29,77.38,77.18,77.23,16846.0,77.0978,77.1875,76.988,77.0379,16846.0
2025-03-18 13:30:00,77.22,77.3,77.12,77.28,19622.0,77.0279,77.1077,76.9282,77.0878,19622.0
2025-03-18 13:35:00,77.29,77.48,77.24,77.46,20763.0,77.0978,77.2873,77.0479,77.2673,20763.0
2025-03-18 13:40:00,77.44,77.45,77.35,77.38,19482.0,77.2474,77.2574,77.1576,77.1875,19482.0
2025-03-18 13:45:00,77.4,77.48,77.4,77.44,9558.0,77.2075,77.2873,77.2075,77.2474,9558.0
2025-03-18 13:50:00,77.44,77.57,77.44,77.52,14961.0,77.2474,77.3771,77.2474,77.3272,14961.0
2025-03-18 13:55:00,77.51,77.51,77.33,77.44,16194.0,77.3172,77.3172,77.1377,77.2474,16194.0
2025-03-18 14:00:00,77.42,77.46,77.19,77.21,37864.0,77.2274,77.2673,76.998,77.018,37864.0
2025-03-18 14:05:00,77.22,77.29,77.19,77.24,22182.0,77.0279,77.0978,76.998,77.0479,22182.0
2025-03-18 14:10:00,77.23,77.23,77.09,77.09,12611.0,77.0379,77.0379,76.8983,76.8983,12611.0
2025-03-18 14:15:00,77.1,77.23,77.09,77.22,13262.0,76.9082,77.0379,76.8983,77.0279,13262.0
2025-03-18 14:20:00,77.21,77.36,77.18,77.29,24889.0,77.018,77.1676,76.988,77.0978,24889.0
2025-03-18 14:25:00,77.28,77.37,77.21,77.23,40882.0,77.0878,77.1776,77.018,77.0379,40882.0
2025-03-18 14:30:00,77.25,77.43,77.17,77.22,30946.0,77.0579,77.2374,76.9781,77.0279,30946.0
2025-03-18 14:35:00,77.21,77.33,77.21,77.27,17160.0,77.018,77.1377,77.018,77.0778,17160.0
2025-03-18 14:40:00,77.27,77.28,77.13,77.17,20008.0,77.0778,77.0878,76.9382,76.9781,20008.0
2025-03-18 14:45:00,77.17,77.4,77.15,77.36,78235.0,76.9781,77.2075,76.9581,77.1676,78235.0
2025-03-18 14:50:00,77.38,77.54,77.33,77.43,65342.0,77.1875,77.3471,77.1377,77.2374,65342.0
2025-03-18 14:55:00,77.43,77.53,77.33,77.39,40559.0,77.2374,77.3372,77.1377,77.1975,40559.0
2025-03-18 15:00:00,77.37,77.5,77.35,77.47,16937.0,77.1776,77.3072,77.1576,77.2773,16937.0
2025-03-18 15:05:00,77.49,77.55,77.31,77.33,24102.0,77.2973,77.3571,77.1177,77.1377,24102.0
2025-03-18 15:10:00,77.32,77.38,77.2,77.34,22268.0,77.1277,77.1875,77.008,77.1476,22268.0
2025-03-18 15:15:00,77.33,77.34,77.28,77.3,62082.0,77.1377,77.1476,77.0878,77.1077,62082.0
2025-03-18 15:20:00,77.3,77.33,77.17,77.18,56459.0,77.1077,77.1377,76.9781,76.988,56459.0
2025-03-18 15:25:00,77.18,77.23,77.04,77.1,38493.0,76.988,77.0379,76.8484,76.9082,38493.0
2025-03-18 15:30:00,77.11,77.2,77.11,77.18,43244.0,76.9182,77.008,76.9182,76.988,43244.0
2025-03-18 15:35:00,77.18,77.18,76.99,76.99,183537.0,76.988,76.988,76.7985,76.7985,183537.0
2025-03-18 15:40:00,76.98,77.21,76.94,77.18,196994.0,76.7885,77.018,76.7486,76.988,196994.0
2025-03-18 15:45:00,77.17,77.23,77.07,77.1,67736.0,76.9781,77.0379,76.8783,76.9082,67736.0
2025-03-18 15:50:00,77.13,77.36,77.08,77.22,198034.0,76.9382,77.1676,76.8883,77.0279,198034.0
2025-03-18 15:55:00,77.25,77.53,77.22,77.36,453495.0,77.0579,77.3372,77.0279,77.1676,453495.0
2025-03-19 09:30:00,77.37,77.83,77.18,77.28,137746.0,77.1776,77.6364,76.988,77.0878,137746.0
2025-03-19 09:35:00,77.28,77.5,77.17,77.2,13859.0,77.0878,77.3072,76.9781,77.008,13859.0
2025-03-19 09:40:00,77.25,77.45,76.86,76.97,12160.0,77.0579,77.2574,76.6688,76.7786,12160.0
2025-03-19 09:45:00,76.95,77.47,76.91,77.46,190159.0,76.7586,77.2773,76.7187,77.2673,190159.0
2025-03-19 09:50:00,77.48,77.76,77.38,77.63,16703.0,77.2873,77.5666,77.1875,77.4369,16703.0
2025-03-19 09:55:00,77.66,77.68,77.49,77.57,17949.0,77.4668,77.4868,77.2973,77.3771,17949.0
2025-03-19 10:00:00,77.57,77.73,77.52,77.68,34457.0,77.3771,77.5367,77.3272,77.4868,34457.0
2025-03-19 10:05:00,77.66,78.06,77.63,78.05,79807.0,77.4668,77.8658,77.4369,77.8559,79807.0
2025-03-19 10:10:00,78.03,78.05,77.8,77.92,19855.0,77.8359,77.8559,77.6065,77.7262,19855.0
2025-03-19 10:15:00,77.92,78.0,77.8,77.88,20310.0,77.7262,77.806,77.6065,77.6863,20310.0
2025-03-19 10:20:00,77.87,77.97,77.82,77.88,14513.0,77.6763,77.7761,77.6264,77.6863,14513.0
2025-03-19 10:25:00,77.88,78.06,77.83,77.91,27039.0,77.6863,77.8658,77.6364,77.7162,27039.0
2025-03-19 10:30:00,77.92,77.97,77.83,77.93,18249.0,77.7262,77.7761,77.6364,77.7362,18249.0
2025-03-19 10:35:00,77.94,78.02,77.83,77.96,21342.0,77.7461,77.8259,77.6364,77.7661,21342.0
2025-03-19 10:40:00,77.96,77.98,77.76,77.84,27151.0,77.7661,77.786,77.5666,77.6464,27151.0
2025-03-19 10:45:00,77.83,77.83,77.65,77.78,15368.0,77.6364,77.6364,77.4569,77.5865,15368.0
2025-03-19 10:50:00,77.78,77.79,77.61,77.66,10833.0,77.5865,77.5965,77.417,77.4668,10833.0
2025-03-19 10:55:00,77.64,77.69,77.59,77.61,7142.0,77.4469,77.4968,77.397,77.417,7142.0
2025-03-19 11:00:00,77.57,77.74,77.53,77.58,11967.0,77.3771,77.5466,77.3372,77.387,11967.0
2025-03-19 11:05:00,77.64,77.81,77.6,77.81,10691.0,77.4469,77.6165,77.407,77.6165,10691.0
2025-03-19 11:10:00,77.79,77.91,77.76,77.82,7688.0,77.5965,77.7162,77.5666,77.6264,7688.0
2025-03-19 11:15:00,77.84,77.85,77.69,77.71,16583.0,77.6464,77.6564,77.4968,77.5167,16583.0
2025-03-19 11:20:00,77.69,77.99,77.68,77.92,14239.0,77.4968,77.796,77.4868,77.7262,14239.0
2025-03-19 11:25:00,77.91,78.02,77.85,77.96,12735.0,77.7162,77.8259,77.6564,77.7661,12735.0
2025-03-19 11:30:00,77.97,78.09,77.93,78.08,24164.0,77.7761,77.8958,77.7362,77.8858,24164.0
2025-03-19 11:35:00,78.08,78.08,77.95,78.01,28678.0,77.8858,77.8858,77.7561,77.816,28678.0
2025-03-19 11:40:00,78.03,78.16,77.99,78.16,20782.0,77.8359,77.9656,77.796,77.9656,20782.0
2025-03-19 11:45:00,78.17,78.36,78.12,78.36,37684.0,77.9756,78.1651,77.9257,78.1651,37684.0
2025-03-19 11:50:00,78.42,78.5,78.37,78.38,48364.0,78.2249,78.3047,78.1751,78.185,48364.0
2025-03-19 11:55:00,78.4,78.47,78.37,78.41,16590.0,78.205,78.2748,78.1751,78.215,16590.0
2025-03-19 12:00:00,78.4,78.52,78.31,78.39,64594.0,78.205,78.3247,78.1152,78.195,64594.0
2025-03-19 12:05:00,78.4,78.48,78.33,78.33,47800.0,78.205,78.2848,78.1352,78.1352,47800.0
2025-03-19 12:10:00,78.33,78.33,78.2,78.21,20777.0,78.1352,78.1352,78.0055,78.0155,20777.0
2025-03-19 12:15:00,78.22,78.26,78.13,78.21,19212.0,78.0254,78.0653,77.9357,78.0155,19212.0
2025-03-19 12:20:00,78.21,78.34,78.17,78.3,15807.0,78.0155,78.1451,77.9756,78.1052,15807.0
2025-03-19 12:25:00,78.32,78.37,78.29,78.37,9116.0,78.1252,78.1751,78.0953,78.1751,9116.0
2025-03-19 12:30:00,78.34,78.37,78.26,78.31,28190.0,78.1451,78.1751,78.0653,78.1152,28190.0
2025-03-19 12:35:00,78.31,78.36,78.22,78.22,28343.0,78.1152,78.1651,78.0254,78.0254,28343.0
2025-03-19 12:40:00,78.22,78.23,78.12,78.13,47170.0,78.0254,78.0354,77.9257,77.9357,47170.0
2025-03-19 12:45:00,78.16,78.17,78.09,78.12,23379.0,77.9656,77.9756,77.8958,77.9257,23379.0
2025-03-19 12:50:00,78.13,78.28,78.11,78.26,45534.0,77.9357,78.0853,77.9157,78.0653,45534.0
2025-03-19 12:55:00,78.25,78.25,78.07,78.15,22064.0,78.0554,78.0554,77.8758,77.9556,22064.0
2025-03-19 13:00:00,78.14,78.24,78.12,78.2,15640.0,77.9456,78.0454,77.9257,78.0055,15640.0
2025-03-19 13:05:00,78.2,78.23,77.99,78.03,20336.0,78.0055,78.0354,77.796,77.8359,20336.0
2025-03-19 13:10:00,78.02,78.08,77.86,77.89,25843.0,77.8259,77.8858,77.6663,77.6963,25843.0
2025-03-19 13:15:00,77.88,77.91,77.76,77.82,24561.0,77.6863,77.7162,77.5666,77.6264,24561.0
2025-03-19 13:20:00,77.82,77.87,77.79,77.87,14463.0,77.6264,77.6763,77.5965,77.6763,14463.0
2025-03-19 13:25:00,77.87,77.91,77.75,77.75,25090.0,77.6763,77.7162,77.5566,77.5566,25090.0
2025-03-19 13:30:00,77.74,77.79,77.64,77.78,19248.0,77.5466,77.5965,77.4469,77.5865,19248.0
2025-03-19 13:35:00,77.81,77.86,77.78,77.81,16100.0,77.6165,77.6663,77.5865,77.6165,16100.0
2025-03-19 13:40:00,77.82,77.94,77.78,77.81,21408.0,77.6264,77.7461,77.5865,77.6165,21408.0
2025-03-19 13:45:00,77.81,77.83,77.54,77.57,20647.0,77.6165,77.6364,77.3471,77.3771,20647.0
2025-03-19 13:50:00,77.58,77.77,77.58,77.76,19578.0,77.387,77.5766,77.387,77.5666,19578.0
2025-03-19 13:55:00,77.78,77.78,77.64,77.66,17372.0,77.5865,77.5865,77.4469,77.4668,17372.0
2025-03-19 14:00:00,77.64,78.21,77.47,78.05,46695.0,77.4469,78.0155,77.2773,77.8559,46695.0
2025-03-19 14:05:00,78.04,78.04,77.69,77.85,22318.0,77.8459,77.8459,77.4968,77.6564,22318.0
2025-03-19 14:10:00,77.84,78.07,77.84,77.99,24485.0,77.6464,77.8758,77.6464,77.796,24485.0
2025-03-19 14:15:00,78.01,78.22,78.01,78.05,17128.0,77.816,78.0254,77.816,77.8559,17128.0
2025-03-19 14:20:00,78.05,78.13,77.93,78.05,11666.0,77.8559,77.9357,77.7362,77.8559,11666.0
2025-03-19 14:25:00,78.06,78.13,77.89,77.91,18617.0,77.8658,77.9357,77.6963,77.7162,18617.0
2025-03-19 14:30:00,77.92,78.37,77.92,78.14,61569.0,77.7262,78.1751,77.7262,77.9456,61569.0
2025-03-19 14:35:00,78.15,78.35,78.11,78.19,25692.0,77.9556,78.1551,77.9157,77.9955,25692.0
2025-03-19 14:40:00,78.21,78.49,78.08,78.47,30474.0,78.0155,78.2948,77.8858,78.2748,30474.0
2025-03-19 14:45:00,78.49,78.53,78.25,78.29,29027.0,78.2948,78.3347,78.0554,78.0953,29027.0
2025-03-19 14:50:00,78.31,78.63,78.31,78.53,29857.0,78.1152,78.4344,78.1152,78.3347,29857.0
2025-03-19 14:55:00,78.51,78.74,78.49,78.7,36883.0,78.3147,78.5442,78.2948,78.5043,36883.0
2025-03-19 15:00:00,78.7,79.05,78.69,79.01,40693.0,78.5043,78.8534,78.4943,78.8135,40693.0
2025-03-19 15:05:00,79.04,79.43,78.99,79.4,66743.0,78.8434,79.2324,78.7935,79.2025,66743.0
2025-03-19 15:10:00,79.4,79.48,79.0,79.26,52676.0,79.2025,79.2823,78.8035,79.0629,52676.0
2025-03-19 15:15:00,79.29,79.31,78.95,78.99,43327.0,79.0928,79.1127,78.7536,78.7935,43327.0
2025-03-19 15:20:00,78.99,79.0,78.55,78.65,63136.0,78.7935,78.8035,78.3546,78.4544,63136.0
2025-03-19 15:25:00,78.66,78.7,78.08,78.2,65891.0,78.4643,78.5043,77.8858,78.0055,65891.0
2025-03-19 15:30:00,78.18,78.3,78.06,78.16,50760.0,77.9855,78.1052,77.8658,77.9656,50760.0
2025-03-19 15:35:00,78.14,78.36,78.01,78.33,54500.0,77.9456,78.1651,77.816,78.1352,54500.0
2025-03-19 15:40:00,78.32,78.59,78.31,78.51,59972.0,78.1252,78.3945,78.1152,78.3147,59972.0
2025-03-19 15:45:00,78.54,78.6,78.34,78.51,70911.0,78.3446,78.4045,78.1451,78.3147,70911.0
2025-03-19 15:50:00,78.5,78.53,78.23,78.41,157953.0,78.3047,78.3347,78.0354,78.215,157953.0
2025-03-19 15:55:00,78.39,78.39,77.85,77.9,363367.0,78.195,78.195,77.6564,77.7062,363367.0
2025-03-20 09:30:00,76.69,77.12,76.44,76.97,187010.0,76.4992,76.9282,76.2499,76.7786,187010.0
2025-03-20 09:35:00,76.98,77.33,76.89,77.23,55642.0,76.7885,77.1377,76.6988,77.0379,55642.0
2025-03-20 09:40:00,77.23,77.44,77.17,77.27,42493.0,77.0379,77.2474,76.9781,77.0778,42493.0
2025-03-20 09:45:00,77.27,77.57,77.27,77.56,106125.0,77.0778,77.3771,77.0778,77.3671,106125.0
2025-03-20 09:50:00,77.56,77.65,77.25,77.28,113784.0,77.3671,77.4569,77.0579,77.0878,113784.0
2025-03-20 09:55:00,77.25,77.36,77.16,77.21,30030.0,77.0579,77.1676,76.9681,77.018,30030.0
2025-03-20 10:00:00,77.2,77.42,77.13,77.31,285325.0,77.008,77.2274,76.9382,77.1177,285325.0
2025-03-20 10:05:00,77.31,77.43,77.18,77.35,95133.0,77.1177,77.2374,76.988,77.1576,95133.0
2025-03-20 10:10:00,77.34,77.35,77.06,77.23,87012.0,77.1476,77.1576,76.8683,77.0379,87012.0
2025-03-20 10:15:00,77.25,77.45,77.14,77.4,164240.0,77.0579,77.2574,76.9481,77.2075,164240.0
2025-03-20 10:20:00,77.38,77.69,77.32,77.63,165326.0,77.1875,77.4968,77.1277,77.4369,165326.0
2025-03-20 10:25:00,77.63,77.66,77.47,77.59,51512.0,77.4369,77.4668,77.2773,77.397,51512.0
2025-03-20 10:30:00,77.59,77.6,77.24,77.25,64184.0,77.397,77.407,77.0479,77.0579,64184.0
2025-03-20 10:35:00,77.25,77.47,77.18,77.35,44036.0,77.0579,77.2773,76.988,77.1576,44036.0
2025-03-20 10:40:00,77.33,77.68,77.32,77.63,62965.0,77.1377,77.4868,77.1277,77.4369,62965.0
2025-03-20 10:45:00,77.67,77.76,77.62,77.73,101170.0,77.4768,77.5666,77.4269,77.5367,101170.0
2025-03-20 10:50:00,77.72,77.72,77.59,77.67,87488.0,77.5267,77.5267,77.397,77.4768,87488.0
2025-03-20 10:55:00,77.67,77.7,77.59,77.67,80905.0,77.4768,77.5067,77.397,77.4768,80905.0
2025-03-20 11:00:00,77.69,77.75,77.47,77.68,36388.0,77.4968,77.5566,77.2773,77.4868,36388.0
2025-03-20 11:05:00,77.69,77.8,77.63,77.79,105595.0,77.4968,77.6065,77.4369,77.5965,105595.0
2025-03-20 11:10:00,77.78,77.98,77.74,77.84,72709.0,77.5865,77.786,77.5466,77.6464,72709.0
2025-03-20 11:15:00,77.84,77.9,77.66,77.81,105350.0,77.6464,77.7062,77.4668,77.6165,105350.0
2025-03-20 11:20:00,77.85,77.95,77.75,77.93,50586.0,77.6564,77.7561,77.5566,77.7362,50586.0
2025-03-20 11:25:00,77.9,77.91,77.76,77.83,24749.0,77.7062,77.7162,77.5666,77.6364,24749.0
2025-03-20 11:30:00,77.85,77.85,77.61,77.64,29728.0,77.6564,77.6564,77.417,77.4469,29728.0
2025-03-20 11:35:00,77.62,77.68,77.53,77.65,24053.0,77.4269,77.4868,77.3372,77.4569,24053.0
2025-03-20 11:40:00,77.65,77.83,77.63,77.66,35808.0,77.4569,77.6364,77.4369,77.4668,35808.0
2025-03-20 11:45:00,77.66,77.82,77.6,77.78,20913.0,77.4668,77.6264,77.407,77.5865,20913.0
2025-03-20 11:50:00,77.79,77.97,77.7,77.91,50523.0,77.5965,77.7761,77.5067,77.7162,50523.0
2025-03-20 11:55:00,77.91,77.91,77.66,77.7,36553.0,77.7162,77.7162,77.4668,77.5067,36553.0
2025-03-20 12:00:00,77.67,78.0,77.65,77.81,48933.0,77.4768,77.806,77.4569,77.6165,48933.0
2025-03-20 12:05:00,77.81,77.81,77.61,77.68,43989.0,77.6165,77.6165,77.417,77.4868,43989.0
2025-03-20 12:10:00,77.69,77.7,77.44,77.59,77396.0,77.4968,77.5067,77.2474,77.397,77396.0
2025-03-20 12:15:00,77.62,77.67,77.5,77.62,23820.0,77.4269,77.4768,77.3072,77.4269,23820.0
2025-03-20 12:20:00,77.62,77.63,77.46,77.46,25032.0,77.4269,77.4369,77.2673,77.2673,25032.0
2025-03-20 12:25:00,77.44,77.48,77.16,77.17,56996.0,77.2474,77.2873,76.9681,76.9781,56996.0
2025-03-20 12:30:00,77.19,77.34,77.11,77.13,41872.0,76.998,77.1476,76.9182,76.9382,41872.0
2025-03-20 12:35:00,77.13,77.31,77.08,77.26,30327.0,76.9382,77.1177,76.8883,77.0678,30327.0
2025-03-20 12:40:00,77.26,77.27,77.06,77.12,37050.0,77.0678,77.0778,76.8683,76.9282,37050.0
2025-03-20 12:45:00,77.12,77.2,77.05,77.07,19911.0,76.9282,77.008,76.8584,76.8783,19911.0
2025-03-20 12:50:00,77.07,77.2,77.05,77.2,22157.0,76.8783,77.008,76.8584,77.008,22157.0
2025-03-20 12:55:00,77.2,77.22,77.04,77.18,92816.0,77.008,77.0279,76.8484,76.988,92816.0
2025-03-20 13:00:00,77.18,77.37,77.18,77.32,30667.0,76.988,77.1776,76.988,77.1277,30667.0
2025-03-20 13:05:00,77.32,77.51,77.32,77.46,25100.0,77.1277,77.3172,77.1277,77.2673,25100.0
2025-03-20 13:10:00,77.49,77.53,77.36,77.5,62814.0,77.2973,77.3372,77.1676,77.3072,62814.0
2025-03-20 13:15:00,77.48,77.51,77.32,77.37,96893.0,77.2873,77.3172,77.1277,77.1776,96893.0
2025-03-20 13:20:00,77.39,77.43,77.21,77.22,17234.0,77.1975,77.2374,77.018,77.0279,17234.0
2025-03-20 13:25:00,77.24,77.27,77.02,77.04,20106.0,77.0479,77.0778,76.8284,76.8484,20106.0
2025-03-20 13:30:00,77.05,77.3,77.01,77.2,19721.0,76.8584,77.1077,76.8185,77.008,19721.0
2025-03-20 13:35:00,77.19,77.38,77.1,77.35,15959.0,76.998,77.1875,76.9082,77.1576,15959.0
2025-03-20 13:40:00,77.37,77.38,77.21,77.29,20364.0,77.1776,77.1875,77.018,77.0978,20364.0
2025-03-20 13:45:00,77.3,77.41,77.25,77.26,16740.0,77.1077,77.2175,77.0579,77.0678,16740.0
2025-03-20 13:50:00,77.28,77.31,77.19,77.19,16205.0,77.0878,77.1177,76.998,76.998,16205.0
2025-03-20 13:55:00,77.2,77.22,77.12,77.22,14110.0,77.008,77.0279,76.9282,77.0279,14110.0
2025-03-20 14:00:00,77.21,77.4,77.21,77.34,14811.0,77.018,77.2075,77.018,77.1476,14811.0
2025-03-20 14:05:00,77.33,77.44,77.32,77.39,28229.0,77.1377,77.2474,77.1277,77.1975,28229.0
2025-03-20 14:10:00,77.38,77.49,77.34,77.4,63347.0,77.1875,77.2973,77.1476,77.2075,63347.0
2025-03-20 14:15:00,77.37,77.45,77.37,77.37,25347.0,77.1776,77.2574,77.1776,77.1776,25347.0
2025-03-20 14:20:00,77.37,77.38,77.24,77.38,21915.0,77.1776,77.1875,77.0479,77.1875,21915.0
2025-03-20 14:25:00,77.38,77.38,77.19,77.22,20639.0,77.1875,77.1875,76.998,77.0279,20639.0
2025-03-20 14:30:00,77.21,77.29,77.19,77.21,15767.0,77.018,77.0978,76.998,77.018,15767.0
2025-03-20 14:35:00,77.23,77.5,77.23,77.46,18787.0,77.0379,77.3072,77.0379,77.2673,18787.0
2025-03-20 14:40:00,77.46,77.46,77.29,77.33,17537.0,77.2673,77.2673,77.0978,77.1377,17537.0
2025-03-20 14:45:00,77.33,77.43,77.28,77.43,13740.0,77.1377,77.2374,77.0878,77.2374,13740.0
2025-03-20 14:50:00,77.43,77.58,77.43,77.55,20890.0,77.2374,77.387,77.2374,77.3571,20890.0
2025-03-20 14:55:00,77.56,77.56,77.17,77.19,19785.0,77.3671,77.3671,76.9781,76.998,19785.0
2025-03-20 15:00:00,77.17,77.46,77.17,77.45,23329.0,76.9781,77.2673,76.9781,77.2574,23329.0
2025-03-20 15:05:00,77.47,77.55,77.46,77.51,35009.0,77.2773,77.3571,77.2673,77.3172,35009.0
2025-03-20 15:10:00,77.48,77.57,77.46,77.46,23911.0,77.2873,77.3771,77.2673,77.2673,23911.0
2025-03-20 15:15:00,77.48,77.62,77.47,77.57,28562.0,77.2873,77.4269,77.2773,77.3771,28562.0
2025-03-20 15:20:00,77.56,77.65,77.54,77.55,28339.0,77.3671,77.4569,77.3471,77.3571,28339.0
2025-03-20 15:25:00,77.52,77.52,77.36,77.42,26816.0,77.3272,77.3272,77.1676,77.2274,26816.0
2025-03-20 15:30:00,77.42,77.65,77.42,77.58,35954.0,77.2274,77.4569,77.2274,77.387,35954.0
2025-03-20 15:35:00,77.58,77.75,77.55,77.68,48832.0,77.387,77.5566,77.3571,77.4868,48832.0
2025-03-20 15:40:00,77.67,77.81,77.67,77.81,60052.0,77.4768,77.6165,77.4768,77.6165,60052.0
2025-03-20 15:45:00,77.8,78.01,77.8,78.0,56561.0,77.6065,77.816,77.6065,77.806,56561.0
2025-03-20 15:50:00,78.0,78.1,77.73,77.78,130406.0,77.806,77.9057,77.5367,77.5865,130406.0
2025-03-20 15:55:00,77.77,77.87,77.51,77.54,462131.0,77.5766,77.6763,77.3172,77.3471,462131.0
2025-03-21 09:30:00,76.03,76.37,75.27,75.48,1422265.0,75.8409,76.18,75.0828,75.2923,1422265.0
2025-03-21 09:35:00,75.45,75.72,75.29,75.31,53705.0,75.2623,75.5317,75.1027,75.1227,53705.0
2025-03-21 09:40:00,75.35,75.82,75.29,75.69,64717.0,75.1626,75.6314,75.1027,75.5017,64717.0
2025-03-21 09:45:00,75.69,75.95,75.66,75.8,43789.0,75.5017,75.7611,75.4718,75.6115,43789.0
2025-03-21 09:50:00,75.8,75.96,75.64,75.9,50745.0,75.6115,75.7711,75.4519,75.7112,50745.0
2025-03-21 09:55:00,75.9,76.14,75.83,75.86,37551.0,75.7112,75.9506,75.6414,75.6713,37551.0
2025-03-21 10:00:00,75.87,76.07,75.75,76.02,44523.0,75.6813,75.8808,75.5616,75.8309,44523.0
2025-03-21 10:05:00,76.05,76.15,75.95,76.02,41361.0,75.8608,75.9606,75.7611,75.8309,41361.0
2025-03-21 10:10:00,76.03,76.05,75.83,76.03,56628.0,75.8409,75.8608,75.6414,75.8409,56628.0
2025-03-21 10:15:00,76.03,76.33,76.02,76.2,40559.0,75.8409,76.1401,75.8309,76.0105,40559.0
2025-03-21 10:20:00,76.2,76.33,76.08,76.25,38854.0,76.0105,76.1401,75.8908,76.0603,38854.0
2025-03-21 10:25:00,76.23,76.34,76.17,76.27,24999.0,76.0404,76.1501,75.9805,76.0803,24999.0
2025-03-21 10:30:00,76.3,76.3,76.14,76.2,66111.0,76.1102,76.1102,75.9506,76.0105,66111.0
2025-03-21 10:35:00,76.17,76.25,76.05,76.09,120288.0,75.9805,76.0603,75.8608,75.9007,120288.0
2025-03-21 10:40:00,76.06,76.14,75.94,76.03,33033.0,75.8708,75.9506,75.7511,75.8409,33033.0
2025-03-21 10:45:00,76.02,76.08,75.94,75.98,15922.0,75.8309,75.8908,75.7511,75.791,15922.0
2025-03-21 10:50:00,75.97,76.03,75.86,75.92,16928.0,75.781,75.8409,75.6713,75.7312,16928.0
2025-03-21 10:55:00,75.95,76.15,75.94,76.08,28874.0,75.7611,75.9606,75.7511,75.8908,28874.0
2025-03-21 11:00:00,76.11,76.22,75.93,75.95,88370.0,75.9207,76.0304,75.7411,75.7611,88370.0
2025-03-21 11:05:00,75.95,76.0,75.86,75.88,40463.0,75.7611,75.811,75.6713,75.6913,40463.0
2025-03-21 11:10:00,75.88,75.92,75.66,75.67,34554.0,75.6913,75.7312,75.4718,75.4818,34554.0
2025-03-21 11:15:00,75.67,75.67,75.47,75.47,45153.0,75.4818,75.4818,75.2823,75.2823,45153.0
2025-03-21 11:20:00,75.48,75.64,75.42,75.45,82442.0,75.2923,75.4519,75.2324,75.2623,82442.0
2025-03-21 11:25:00,75.49,75.53,75.45,75.49,25426.0,75.3022,75.3421,75.2623,75.3022,25426.0
2025-03-21 11:30:00,75.5,75.68,75.48,75.56,21998.0,75.3122,75.4918,75.2923,75.3721,21998.0
2025-03-21 11:35:00,75.55,75.64,75.52,75.57,17713.0,75.3621,75.4519,75.3322,75.382,17713.0
2025-03-21 11:40:00,75.55,75.58,75.4,75.4,24626.0,75.3621,75.392,75.2125,75.2125,24626.0
2025-03-21 11:45:00,75.38,75.47,75.37,75.42,19490.0,75.1925,75.2823,75.1825,75.2324,19490.0
2025-03-21 11:50:00,75.45,75.61,75.39,75.49,46935.0,75.2623,75.4219,75.2025,75.3022,46935.0
2025-03-21 11:55:00,75.48,75.64,75.48,75.52,16674.0,75.2923,75.4519,75.2923,75.3322,16674.0
2025-03-21 12:00:00,75.51,75.62,75.37,75.55,66486.0,75.3222,75.4319,75.1825,75.3621,66486.0
2025-03-21 12:05:00,75.56,75.76,75.51,75.7,54841.0,75.3721,75.5716,75.3222,75.5117,54841.0
2025-03-21 12:10:00,75.7,75.93,75.68,75.89,39384.0,75.5117,75.7411,75.4918,75.7012,39384.0
2025-03-21 12:15:00,75.91,76.13,75.88,76.09,37236.0,75.7212,75.9406,75.6913,75.9007,37236.0
2025-03-21 12:20:00,76.11,76.22,76.1,76.22,55303.0,75.9207,76.0304,75.9107,76.0304,55303.0
2025-03-21 12:25:00,76.22,76.3,76.07,76.24,48480.0,76.0304,76.1102,75.8808,76.0504,48480.0
2025-03-21 12:30:00,76.21,76.32,76.15,76.16,27404.0,76.0204,76.1302,75.9606,75.9706,27404.0
2025-03-21 12:35:00,76.15,76.17,75.99,76.03,20080.0,75.9606,75.9805,75.801,75.8409,20080.0
2025-03-21 12:40:00,76.04,76.1,75.93,75.97,38567.0,75.8509,75.9107,75.7411,75.781,38567.0
2025-03-21 12:45:00,75.97,76.2,75.97,76.17,26136.0,75.781,76.0105,75.781,75.9805,26136.0
2025-03-21 12:50:00,76.15,76.23,76.09,76.18,26849.0,75.9606,76.0404,75.9007,75.9905,26849.0
2025-03-21 12:55:00,76.16,76.27,76.14,76.25,74118.0,75.9706,76.0803,75.9506,76.0603,74118.0
2025-03-21 13:00:00,76.25,76.25,76.09,76.13,61166.0,76.0603,76.0603,75.9007,75.9406,61166.0
2025-03-21 13:05:00,76.13,76.26,76.11,76.24,38340.0,75.9406,76.0703,75.9207,76.0504,38340.0
2025-03-21 13:10:00,76.24,76.37,76.2,76.24,50764.0,76.0504,76.18,76.0105,76.0504,50764.0
2025-03-21 13:15:00,76.23,76.28,76.11,76.13,13425.0,76.0404,76.0903,75.9207,75.9406,13425.0
2025-03-21 13:20:00,76.11,76.26,76.09,76.23,28229.0,75.9207,76.0703,75.9007,76.0404,28229.0
2025-03-21 13:25:00,76.23,76.24,76.04,76.06,22124.0,76.0404,76.0504,75.8509,75.8708,22124.0
2025-03-21 13:30:00,76.06,76.12,76.0,76.09,22293.0,75.8708,75.9307,75.811,75.9007,22293.0
2025-03-21 13:35:00,76.09,76.22,76.07,76.22,16352.0,75.9007,76.0304,75.8808,76.0304,16352.0
2025-03-21 13:40:00,76.22,76.3,76.15,76.23,19668.0,76.0304,76.1102,75.9606,76.0404,19668.0
2025-03-21 13:45:00,76.23,76.31,76.18,76.31,19692.0,76.0404,76.1202,75.9905,76.1202,19692.0
2025-03-21 13:50:00,76.31,76.34,76.2,76.25,10199.0,76.1202,76.1501,76.0105,76.0603,10199.0
2025-03-21 13:55:00,76.26,76.27,76.15,76.16,11763.0,76.0703,76.0803,75.9606,75.9706,11763.0
2025-03-21 14:00:00,76.15,76.22,76.15,76.22,22123.0,75.9606,76.0304,75.9606,76.0304,22123.0
2025-03-21 14:05:00,76.21,76.22,76.08,76.13,25442.0,76.0204,76.0304,75.8908,75.9406,25442.0
2025-03-21 14:10:00,76.12,76.21,76.07,76.14,28828.0,75.9307,76.0204,75.8808,75.9506,28828.0
2025-03-21 14:15:00,76.16,76.2,76.05,76.18,16994.0,75.9706,76.0105,75.8608,75.9905,16994.0
2025-03-21 14:20:00,76.19,76.19,75.94,75.98,32089.0,76.0005,76.0005,75.7511,75.791,32089.0
2025-03-21 14:25:00,75.98,75.99,75.88,75.92,30009.0,75.791,75.801,75.6913,75.7312,30009.0
2025-03-21 14:30:00,75.92,76.08,75.92,76.02,20178.0,75.7312,75.8908,75.7312,75.8309,20178.0
2025-03-21 14:35:00,76.01,76.1,75.96,76.03,54472.0,75.8209,75.9107,75.7711,75.8409,54472.0
2025-03-21 14:40:00,76.03,76.16,76.01,76.13,67978.0,75.8409,75.9706,75.8209,75.9406,67978.0
2025-03-21 14:45:00,76.11,76.11,75.87,75.91,59271.0,75.9207,75.9207,75.6813,75.7212,59271.0
2025-03-21 14:50:00,75.91,75.94,75.79,75.86,38828.0,75.7212,75.7511,75.6015,75.6713,38828.0
2025-03-21 14:55:00,75.87,75.95,75.83,75.86,59568.0,75.6813,75.7611,75.6414,75.6713,59568.0
2025-03-21 15:00:00,75.86,75.94,75.82,75.91,43206.0,75.6713,75.7511,75.6314,75.7212,43206.0
2025-03-21 15:05:00,75.9,75.94,75.7,75.74,43616.0,75.7112,75.7511,75.5117,75.5516,43616.0
2025-03-21 15:10:00,75.73,75.77,75.62,75.72,52104.0,75.5416,75.5815,75.4319,75.5317,52104.0
2025-03-21 15:15:00,75.73,75.81,75.7,75.78,49381.0,75.5416,75.6214,75.5117,75.5915,49381.0
2025-03-21 15:20:00,75.78,75.86,75.67,75.82,46102.0,75.5915,75.6713,75.4818,75.6314,46102.0
2025-03-21 15:25:00,75.81,75.97,75.77,75.91,87048.0,75.6214,75.781,75.5815,75.7212,87048.0
2025-03-21 15:30:00,75.89,75.99,75.76,75.98,63244.0,75.7012,75.801,75.5716,75.791,63244.0
2025-03-21 15:35:00,75.97,76.26,75.95,76.19,76365.0,75.781,76.0703,75.7611,76.0005,76365.0
2025-03-21 15:40:00,76.19,76.19,75.99,76.16,139307.0,76.0005,76.0005,75.801,75.9706,139307.0
2025-03-21 15:45:00,76.15,76.26,76.03,76.19,122542.0,75.9606,76.0703,75.8409,76.0005,122542.0
2025-03-21 15:50:00,76.21,76.3,75.67,75.72,435677.0,76.0204,76.1102,75.4818,75.5317,435677.0
2025-03-21 15:55:00,75.71,75.88,75.32,75.84,1222038.0,75.5217,75.6913,75.1327,75.6514,1222038.0
2025-03-24 09:30:00,77.75,78.15,77.38,77.59,155420.0,77.5566,77.9556,77.1875,77.397,155420.0
2025-03-24 09:35:00,77.59,78.03,77.51,77.8,70336.0,77.397,77.8359,77.3172,77.6065,70336.0
2025-03-24 09:40:00,77.84,78.0,77.7,77.78,46449.0,77.6464,77.806,77.5067,77.5865,46449.0
2025-03-24 09:45:00,77.82,77.91,77.75,77.91,42411.0,77.6264,77.7162,77.5566,77.7162,42411.0
2025-03-24 09:50:00,77.9,77.93,77.73,77.82,43107.0,77.7062,77.7362,77.5367,77.6264,43107.0
2025-03-24 09:55:00,77.84,78.03,77.84,77.92,58975.0,77.6464,77.8359,77.6464,77.7262,58975.0
2025-03-24 10:00:00,77.93,78.17,77.88,78.12,35437.0,77.7362,77.9756,77.6863,77.9257,35437.0
2025-03-24 10:05:00,78.12,78.23,78.09,78.12,56222.0,77.9257,78.0354,77.8958,77.9257,56222.0
2025-03-24 10:10:00,78.14,78.29,78.1,78.26,43474.0,77.9456,78.0953,77.9057,78.0653,43474.0
2025-03-24 10:15:00,78.25,78.43,78.18,78.4,35461.0,78.0554,78.2349,77.9855,78.205,35461.0
2025-03-24 10:20:00,78.39,78.43,78.34,78.38,16422.0,78.195,78.2349,78.1451,78.185,16422.0
2025-03-24 10:25:00,78.38,78.54,78.32,78.44,74778.0,78.185,78.3446,78.1252,78.2449,74778.0
2025-03-24 10:30:00,78.45,78.57,78.34,78.5,71348.0,78.2549,78.3746,78.1451,78.3047,71348.0
2025-03-24 10:35:00,78.48,78.57,78.41,78.46,45490.0,78.2848,78.3746,78.215,78.2648,45490.0
2025-03-24 10:40:00,78.45,78.48,78.27,78.33,37869.0,78.2549,78.2848,78.0753,78.1352,37869.0
2025-03-24 10:45:00,78.33,78.47,78.25,78.45,27113.0,78.1352,78.2748,78.0554,78.2549,27113.0
2025-03-24 10:50:00,78.45,78.68,78.45,78.47,78400.0,78.2549,78.4843,78.2549,78.2748,78400.0
2025-03-24 10:55:00,78.46,78.56,78.4,78.53,58542.0,78.2648,78.3646,78.205,78.3347,58542.0
2025-03-24 11:00:00,78.53,78.69,78.41,78.67,94145.0,78.3347,78.4943,78.215,78.4743,94145.0
2025-03-24 11:05:00,78.66,78.66,78.49,78.56,21531.0,78.4643,78.4643,78.2948,78.3646,21531.0
2025-03-24 11:10:00,78.56,78.78,78.49,78.7,20675.0,78.3646,78.5841,78.2948,78.5043,20675.0
2025-03-24 11:15:00,78.73,78.73,78.63,78.69,12277.0,78.5342,78.5342,78.4344,78.4943,12277.0
2025-03-24 11:20:00,78.68,78.74,78.6,78.64,15762.0,78.4843,78.5442,78.4045,78.4444,15762.0
2025-03-24 11:25:00,78.62,78.62,78.46,78.5,24103.0,78.4244,78.4244,78.2648,78.3047,24103.0
2025-03-24 11:30:00,78.51,78.56,78.47,78.53,10899.0,78.3147,78.3646,78.2748,78.3347,10899.0
2025-03-24 11:35:00,78.53,78.55,78.31,78.34,16196.0,78.3347,78.3546,78.1152,78.1451,16196.0
2025-03-24 11:40:00,78.34,78.49,78.27,78.37,49023.0,78.1451,78.2948,78.0753,78.1751,49023.0
2025-03-24 11:45:00,78.38,78.44,78.32,78.39,16806.0,78.185,78.2449,78.1252,78.195,16806.0
2025-03-24 11:50:00,78.38,78.52,78.36,78.52,22379.0,78.185,78.3247,78.1651,78.3247,22379.0
2025-03-24 11:55:00,78.5,78.52,78.39,78.4,51821.0,78.3047,78.3247,78.195,78.205,51821.0
2025-03-24 12:00:00,78.42,78.46,78.34,78.42,41343.0,78.2249,78.2648,78.1451,78.2249,41343.0
2025-03-24 12:05:00,78.42,78.55,78.38,78.54,18536.0,78.2249,78.3546,78.185,78.3446,18536.0
2025-03-24 12:10:00,78.52,78.58,78.49,78.5,12646.0,78.3247,78.3845,78.2948,78.3047,12646.0
2025-03-24 12:15:00,78.49,78.51,78.3,78.37,144756.0,78.2948,78.3147,78.1052,78.1751,144756.0
2025-03-24 12:20:00,78.37,78.49,78.36,78.44,22881.0,78.1751,78.2948,78.1651,78.2449,22881.0
2025-03-24 12:25:00,78.44,78.44,78.21,78.21,46682.0,78.2449,78.2449,78.0155,78.0155,46682.0
2025-03-24 12:30:00,78.22,78.33,78.13,78.27,17207.0,78.0254,78.1352,77.9357,78.0753,17207.0
2025-03-24 12:35:00,78.25,78.3,78.16,78.18,17896.0,78.0554,78.1052,77.9656,77.9855,17896.0
2025-03-24 12:40:00,78.18,78.2,77.98,78.09,21503.0,77.9855,78.0055,77.786,77.8958,21503.0
2025-03-24 12:45:00,78.11,78.15,78.07,78.12,22895.0,77.9157,77.9556,77.8758,77.9257,22895.0
2025-03-24 12:50:00,78.11,78.25,78.11,78.25,15744.0,77.9157,78.0554,77.9157,78.0554,15744.0
2025-03-24 12:55:00,78.25,78.28,78.15,78.25,19591.0,78.0554,78.0853,77.9556,78.0554,19591.0
2025-03-24 13:00:00,78.25,78.33,78.22,78.28,19398.0,78.0554,78.1352,78.0254,78.0853,19398.0
2025-03-24 13:05:00,78.27,78.36,78.24,78.24,23853.0,78.0753,78.1651,78.0454,78.0454,23853.0
2025-03-24 13:10:00,78.22,78.23,78.02,78.02,14837.0,78.0254,78.0354,77.8259,77.8259,14837.0
2025-03-24 13:15:00,78.02,78.08,77.97,77.97,14715.0,77.8259,77.8858,77.7761,77.7761,14715.0
2025-03-24 13:20:00,77.97,78.08,77.92,78.01,13341.0,77.7761,77.8858,77.7262,77.816,13341.0
2025-03-24 13:25:00,78.01,78.1,78.01,78.04,15155.0,77.816,77.9057,77.816,77.8459,15155.0
2025-03-24 13:30:00,78.05,78.11,77.99,78.07,32125.0,77.8559,77.9157,77.796,77.8758,32125.0
2025-03-24 13:35:00,78.05,78.06,78.01,78.03,15152.0,77.8559,77.8658,77.816,77.8359,15152.0
2025-03-24 13:40:00,77.98,78.01,77.9,77.97,9247.0,77.786,77.816,77.7062,77.7761,9247.0
2025-03-24 13:45:00,77.95,78.0,77.92,77.95,20656.0,77.7561,77.806,77.7262,77.7561,20656.0
2025-03-24 13:50:00,77.95,78.06,77.94,77.97,11782.0,77.7561,77.8658,77.7461,77.7761,11782.0
2025-03-24 13:55:00,77.98,78.02,77.93,78.01,17246.0,77.786,77.8259,77.7362,77.816,17246.0
2025-03-24 14:00:00,77.99,78.03,77.8,77.85,32906.0,77.796,77.8359,77.6065,77.6564,32906.0
2025-03-24 14:05:00,77.86,77.91,77.76,77.84,17857.0,77.6663,77.7162,77.5666,77.6464,17857.0
2025-03-24 14:10:00,77.84,77.88,77.81,77.82,13492.0,77.6464,77.6863,77.6165,77.6264,13492.0
2025-03-24 14:15:00,77.82,77.88,77.78,77.83,67430.0,77.6264,77.6863,77.5865,77.6364,67430.0
2025-03-24 14:20:00,77.82,77.87,77.8,77.84,16547.0,77.6264,77.6763,77.6065,77.6464,16547.0
2025-03-24 14:25:00,77.83,77.87,77.8,77.85,21811.0,77.6364,77.6763,77.6065,77.6564,21811.0
2025-03-24 14:30:00,77.85,77.87,77.72,77.73,17736.0,77.6564,77.6763,77.5267,77.5367,17736.0
2025-03-24 14:35:00,77.73,78.09,77.72,78.06,35716.0,77.5367,77.8958,77.5267,77.8658,35716.0
2025-03-24 14:40:00,78.07,78.18,78.03,78.1,45885.0,77.8758,77.9855,77.8359,77.9057,45885.0
2025-03-24 14:45:00,78.11,78.13,77.95,78.1,15966.0,77.9157,77.9357,77.7561,77.9057,15966.0
2025-03-24 14:50:00,78.11,78.17,78.09,78.14,18069.0,77.9157,77.9756,77.8958,77.9456,18069.0
2025-03-24 14:55:00,78.14,78.15,78.07,78.13,13111.0,77.9456,77.9556,77.8758,77.9357,13111.0
2025-03-24 15:00:00,78.13,78.17,78.11,78.16,17534.0,77.9357,77.9756,77.9157,77.9656,17534.0
2025-03-24 15:05:00,78.17,78.33,78.17,78.33,58530.0,77.9756,78.1352,77.9756,78.1352,58530.0
2025-03-24 15:10:00,78.34,78.35,78.28,78.31,20795.0,78.1451,78.1551,78.0853,78.1152,20795.0
2025-03-24 15:15:00,78.31,78.4,78.31,78.38,31205.0,78.1152,78.205,78.1152,78.185,31205.0
2025-03-24 15:20:00,78.37,78.38,78.31,78.38,42292.0,78.1751,78.185,78.1152,78.185,42292.0
2025-03-24 15:25:00,78.38,78.39,78.2,78.24,46284.0,78.185,78.195,78.0055,78.0454,46284.0
2025-03-24 15:30:00,78.25,78.28,78.11,78.12,48405.0,78.0554,78.0853,77.9157,77.9257,48405.0
2025-03-24 15:35:00,78.1,78.18,78.04,78.16,37549.0,77.9057,77.9855,77.8459,77.9656,37549.0
2025-03-24 15:40:00,78.15,78.2,78.09,78.15,44126.0,77.9556,78.0055,77.8958,77.9556,44126.0
2025-03-24 15:45:00,78.14,78.28,78.12,78.18,45753.0,77.9456,78.0853,77.9257,77.9855,45753.0
2025-03-24 15:50:00,78.17,78.31,78.08,78.25,104884.0,77.9756,78.1152,77.8858,78.0554,104884.0
2025-03-24 15:55:00,78.25,78.36,77.96,77.96,728522.0,78.0554,78.1651,77.7661,77.7661,728522.0
2025-03-25 09:30:00,77.85,78.09,77.48,77.95,181787.0,77.6564,77.8958,77.2873,77.7561,181787.0
2025-03-25 09:35:00,77.95,78.21,77.65,77.89,26548.0,77.7561,78.0155,77.4569,77.6963,26548.0
2025-03-25 09:40:00,77.94,78.05,77.71,77.92,60971.0,77.7461,77.8559,77.5167,77.7262,60971.0
2025-03-25 09:45:00,77.95,78.11,77.81,77.82,98179.0,77.7561,77.9157,77.6165,77.6264,98179.0
2025-03-25 09:50:00,77.83,77.98,77.64,77.88,65911.0,77.6364,77.786,77.4469,77.6863,65911.0
2025-03-25 09:55:00,77.86,77.89,77.65,77.73,52312.0,77.6663,77.6963,77.4569,77.5367,52312.0
2025-03-25 10:00:00,77.74,77.85,77.47,77.48,23561.0,77.5466,77.6564,77.2773,77.2873,23561.0
2025-03-25 10:05:00,77.48,77.71,77.48,77.67,29352.0,77.2873,77.5167,77.2873,77.4768,29352.0
2025-03-25 10:10:00,77.65,77.73,77.59,77.7,20676.0,77.4569,77.5367,77.397,77.5067,20676.0
2025-03-25 10:15:00,77.68,77.8,77.61,77.74,39079.0,77.4868,77.6065,77.417,77.5466,39079.0
2025-03-25 10:20:00,77.76,77.86,77.69,77.72,17783.0,77.5666,77.6663,77.4968,77.5267,17783.0
2025-03-25 10:25:00,77.73,78.06,77.69,78.05,61583.0,77.5367,77.8658,77.4968,77.8559,61583.0
2025-03-25 10:30:00,78.05,78.08,77.91,77.94,21337.0,77.8559,77.8858,77.7162,77.7461,21337.0
2025-03-25 10:35:00,77.96,78.07,77.94,77.97,18992.0,77.7661,77.8758,77.7461,77.7761,18992.0
2025-03-25 10:40:00,77.98,78.07,77.94,77.98,75600.0,77.786,77.8758,77.7461,77.786,75600.0
2025-03-25 10:45:00,78.0,78.2,78.0,78.18,28739.0,77.806,78.0055,77.806,77.9855,28739.0
2025-03-25 10:50:00,78.17,78.29,78.13,78.21,25396.0,77.9756,78.0953,77.9357,78.0155,25396.0
2025-03-25 10:55:00,78.21,78.38,78.16,78.23,32968.0,78.0155,78.185,77.9656,78.0354,32968.0
2025-03-25 11:00:00,78.23,78.27,78.12,78.16,31148.0,78.0354,78.0753,77.9257,77.9656,31148.0
2025-03-25 11:05:00,78.15,78.22,78.1,78.13,35566.0,77.9556,78.0254,77.9057,77.9357,35566.0
2025-03-25 11:10:00,78.13,78.19,78.1,78.16,25948.0,77.9357,77.9955,77.9057,77.9656,25948.0
2025-03-25 11:15:00,78.16,78.2,78.13,78.16,14580.0,77.9656,78.0055,77.9357,77.9656,14580.0
2025-03-25 11:20:00,78.18,78.28,78.1,78.26,47181.0,77.9855,78.0853,77.9057,78.0653,47181.0
2025-03-25 11:25:00,78.26,78.26,78.15,78.17,35788.0,78.0653,78.0653,77.9556,77.9756,35788.0
2025-03-25 11:30:00,78.17,78.18,78.08,78.17,35291.0,77.9756,77.9855,77.8858,77.9756,35291.0
2025-03-25 11:35:00,78.18,78.19,78.13,78.19,18048.0,77.9855,77.9955,77.9357,77.9955,18048.0
2025-03-25 11:40:00,78.18,78.3,78.17,78.28,21127.0,77.9855,78.1052,77.9756,78.0853,21127.0
2025-03-25 11:45:00,78.28,78.31,78.17,78.18,15974.0,78.0853,78.1152,77.9756,77.9855,15974.0
2025-03-25 11:50:00,78.18,78.25,78.14,78.15,20079.0,77.9855,78.0554,77.9456,77.9556,20079.0
2025-03-25 11:55:00,78.15,78.17,78.03,78.13,18721.0,77.9556,77.9756,77.8359,77.9357,18721.0
2025-03-25 12:00:00,78.12,78.24,78.11,78.19,10557.0,77.9257,78.0454,77.9157,77.9955,10557.0
2025-03-25 12:05:00,78.19,78.28,78.18,78.26,24151.0,77.9955,78.0853,77.9855,78.0653,24151.0
2025-03-25 12:10:00,78.26,78.29,78.13,78.23,13367.0,78.0653,78.0953,77.9357,78.0354,13367.0
2025-03-25 12:15:00,78.23,78.24,78.17,78.21,17603.0,78.0354,78.0454,77.9756,78.0155,17603.0
2025-03-25 12:20:00,78.21,78.26,78.18,78.2,22829.0,78.0155,78.0653,77.9855,78.0055,22829.0
2025-03-25 12:25:00,78.2,78.23,78.08,78.1,30685.0,78.0055,78.0354,77.8858,77.9057,30685.0
2025-03-25 12:30:00,78.1,78.11,77.98,78.03,17736.0,77.9057,77.9157,77.786,77.8359,17736.0
2025-03-25 12:35:00,78.03,78.1,77.98,78.01,19288.0,77.8359,77.9057,77.786,77.816,19288.0
2025-03-25 12:40:00,78.01,78.03,77.94,78.0,21622.0,77.816,77.8359,77.7461,77.806,21622.0
2025-03-25 12:45:00,78.0,78.11,78.0,78.09,20415.0,77.806,77.9157,77.806,77.8958,20415.0
2025-03-25 12:50:00,78.08,78.14,78.06,78.12,19875.0,77.8858,77.9456,77.8658,77.9257,19875.0
2025-03-25 12:55:00,78.11,78.11,78.03,78.05,17162.0,77.9157,77.9157,77.8359,77.8559,17162.0
2025-03-25 13:00:00,78.05,78.15,78.05,78.11,16914.0,77.8559,77.9556,77.8559,77.9157,16914.0
2025-03-25 13:05:00,78.11,78.11,78.05,78.09,20926.0,77.9157,77.9157,77.8559,77.8958,20926.0
2025-03-25 13:10:00,78.08,78.09,78.01,78.04,23171.0,77.8858,77.8958,77.816,77.8459,23171.0
2025-03-25 13:15:00,78.04,78.04,77.91,77.91,34414.0,77.8459,77.8459,77.7162,77.7162,34414.0
2025-03-25 13:20:00,77.91,77.94,77.88,77.9,17743.0,77.7162,77.7461,77.6863,77.7062,17743.0
2025-03-25 13:25:00,77.89,77.89,77.65,77.67,26151.0,77.6963,77.6963,77.4569,77.4768,26151.0
2025-03-25 13:30:00,77.69,77.83,77.69,77.82,42888.0,77.4968,77.6364,77.4968,77.6264,42888.0
2025-03-25 13:35:00,77.81,77.87,77.76,77.76,11980.0,77.6165,77.6763,77.5666,77.5666,11980.0
2025-03-25 13:40:00,77.78,77.88,77.77,77.88,11538.0,77.5865,77.6863,77.5766,77.6863,11538.0
2025-03-25 13:45:00,77.89,77.93,77.82,77.91,19713.0,77.6963,77.7362,77.6264,77.7162,19713.0
2025-03-25 13:50:00,77.91,77.94,77.85,77.87,12168.0,77.7162,77.7461,77.6564,77.6763,12168.0
2025-03-25 13:55:00,77.86,77.89,77.77,77.77,13084.0,77.6663,77.6963,77.5766,77.5766,13084.0
2025-03-25 14:00:00,77.77,77.81,77.66,77.67,15655.0,77.5766,77.6165,77.4668,77.4768,15655.0
2025-03-25 14:05:00,77.67,77.77,77.66,77.73,29718.0,77.4768,77.5766,77.4668,77.5367,29718.0
2025-03-25 14:10:00,77.74,77.79,77.72,77.77,43486.0,77.5466,77.5965,77.5267,77.5766,43486.0
2025-03-25 14:15:00,77.77,77.82,77.74,77.8,21712.0,77.5766,77.6264,77.5466,77.6065,21712.0
2025-03-25 14:20:00,77.8,77.83,77.72,77.73,20454.0,77.6065,77.6364,77.5267,77.5367,20454.0
2025-03-25 14:25:00,77.71,77.71,77.6,77.63,14935.0,77.5167,77.5167,77.407,77.4369,14935.0
2025-03-25 14:30:00,77.64,77.72,77.62,77.7,20673.0,77.4469,77.5267,77.4269,77.5067,20673.0
2025-03-25 14:35:00,77.71,77.74,77.68,77.7,17146.0,77.5167,77.5466,77.4868,77.5067,17146.0
2025-03-25 14:40:00,77.69,77.69,77.56,77.6,14644.0,77.4968,77.4968,77.3671,77.407,14644.0
2025-03-25 14:45:00,77.59,77.62,77.54,77.6,17901.0,77.397,77.4269,77.3471,77.407,17901.0
2025-03-25 14:50:00,77.6,77.73,77.6,77.7,24050.0,77.407,77.5367,77.407,77.5067,24050.0
2025-03-25 14:55:00,77.71,77.71,77.58,77.67,23096.0,77.5167,77.5167,77.387,77.4768,23096.0
2025-03-25 15:00:00,77.68,77.85,77.67,77.81,29472.0,77.4868,77.6564,77.4768,77.6165,29472.0
2025-03-25 15:05:00,77.81,77.87,77.77,77.81,33160.0,77.6165,77.6763,77.5766,77.6165,33160.0
2025-03-25 15:10:00,77.81,77.85,77.64,77.67,38052.0,77.6165,77.6564,77.4469,77.4768,38052.0
2025-03-25 15:15:00,77.67,77.81,77.62,77.78,39058.0,77.4768,77.6165,77.4269,77.5865,39058.0
2025-03-25 15:20:00,77.78,77.81,77.73,77.77,31313.0,77.5865,77.6165,77.5367,77.5766,31313.0
2025-03-25 15:25:00,77.78,77.81,77.67,77.68,42152.0,77.5865,77.6165,77.4768,77.4868,42152.0
2025-03-25 15:30:00,77.69,77.87,77.68,77.85,51883.0,77.4968,77.6763,77.4868,77.6564,51883.0
2025-03-25 15:35:00,77.85,77.88,77.74,77.8,60887.0,77.6564,77.6863,77.5466,77.6065,60887.0
2025-03-25 15:40:00,77.81,77.9,77.79,77.87,52604.0,77.6165,77.7062,77.5965,77.6763,52604.0
2025-03-25 15:45:00,77.87,77.99,77.85,77.93,57071.0,77.6763,77.796,77.6564,77.7362,57071.0
2025-03-25 15:50:00,77.92,77.97,77.78,77.87,186115.0,77.7262,77.7761,77.5865,77.6763,186115.0
2025-03-25 15:55:00,77.86,77.86,77.58,77.66,421641.0,77.6663,77.6663,77.387,77.4668,421641.0
2025-03-26 09:30:00,77.73,77.8,77.25,77.63,142439.0,77.5367,77.6065,77.0579,77.4369,142439.0
2025-03-26 09:35:00,77.65,77.86,77.41,77.65,80650.0,77.4569,77.6663,77.2175,77.4569,80650.0
2025-03-26 09:40:00,77.7,77.8,77.22,77.23,48550.0,77.5067,77.6065,77.0279,77.0379,48550.0
2025-03-26 09:45:00,77.27,77.3,76.79,77.02,34637.0,77.0778,77.1077,76.599,76.8284,34637.0
2025-03-26 09:50:00,77.0,77.06,76.85,77.04,49131.0,76.8085,76.8683,76.6589,76.8484,49131.0
2025-03-26 09:55:00,77.04,77.11,76.72,76.84,90364.0,76.8484,76.9182,76.5292,76.6489,90364.0
2025-03-26 10:00:00,76.79,77.04,76.78,76.89,58702.0,76.599,76.8484,76.589,76.6988,58702.0
2025-03-26 10:05:00,76.85,76.95,76.8,76.86,33977.0,76.6589,76.7586,76.609,76.6688,33977.0
2025-03-26 10:10:00,76.86,76.88,76.45,76.54,92811.0,76.6688,76.6888,76.2598,76.3496,92811.0
2025-03-26 10:15:00,76.54,76.58,76.36,76.37,22521.0,76.3496,76.3895,76.1701,76.18,22521.0
2025-03-26 10:20:00,76.39,76.4,76.19,76.29,43501.0,76.2,76.21,76.0005,76.1002,43501.0
2025-03-26 10:25:00,76.25,76.35,76.19,76.3,18220.0,76.0603,76.1601,76.0005,76.1102,18220.0
2025-03-26 10:30:00,76.31,76.33,76.23,76.29,33878.0,76.1202,76.1401,76.0404,76.1002,33878.0
2025-03-26 10:35:00,76.31,76.49,76.31,76.44,26257.0,76.1202,76.2997,76.1202,76.2499,26257.0
2025-03-26 10:40:00,76.44,76.46,76.24,76.27,20704.0,76.2499,76.2698,76.0504,76.0803,20704.0
2025-03-26 10:45:00,76.29,76.3,76.07,76.14,21318.0,76.1002,76.1102,75.8808,75.9506,21318.0
2025-03-26 10:50:00,76.15,76.46,76.15,76.26,30005.0,75.9606,76.2698,75.9606,76.0703,30005.0
2025-03-26 10:55:00,76.26,76.26,76.06,76.09,39384.0,76.0703,76.0703,75.8708,75.9007,39384.0
2025-03-26 11:00:00,76.09,76.3,76.06,76.3,36018.0,75.9007,76.1102,75.8708,76.1102,36018.0
2025-03-26 11:05:00,76.28,76.37,76.25,76.31,23395.0,76.0903,76.18,76.0603,76.1202,23395.0
2025-03-26 11:10:00,76.29,76.32,76.24,76.29,15352.0,76.1002,76.1302,76.0504,76.1002,15352.0
2025-03-26 11:15:00,76.29,76.41,76.25,76.4,34291.0,76.1002,76.2199,76.0603,76.21,34291.0
2025-03-26 11:20:00,76.4,76.43,76.27,76.28,13072.0,76.21,76.2399,76.0803,76.0903,13072.0
2025-03-26 11:25:00,76.27,76.28,76.11,76.18,12588.0,76.0803,76.0903,75.9207,75.9905,12588.0
2025-03-26 11:30:00,76.19,76.35,76.19,76.31,11328.0,76.0005,76.1601,76.0005,76.1202,11328.0
2025-03-26 11:35:00,76.36,76.39,76.32,76.37,7988.0,76.1701,76.2,76.1302,76.18,7988.0
2025-03-26 11:40:00,76.35,76.39,76.23,76.23,12281.0,76.1601,76.2,76.0404,76.0404,12281.0
2025-03-26 11:45:00,76.25,76.25,76.11,76.13,12610.0,76.0603,76.0603,75.9207,75.9406,12610.0
2025-03-26 11:50:00,76.14,76.15,75.97,76.0,21970.0,75.9506,75.9606,75.781,75.811,21970.0
2025-03-26 11:55:00,76.0,76.0,75.79,75.92,24555.0,75.811,75.811,75.6015,75.7312,24555.0
2025-03-26 12:00:00,75.94,75.94,75.78,75.87,17260.0,75.7511,75.7511,75.5915,75.6813,17260.0
2025-03-26 12:05:00,75.86,75.96,75.82,75.84,17664.0,75.6713,75.7711,75.6314,75.6514,17664.0
2025-03-26 12:10:00,75.83,75.9,75.69,75.73,17809.0,75.6414,75.7112,75.5017,75.5416,17809.0
2025-03-26 12:15:00,75.72,75.72,75.59,75.64,28479.0,75.5317,75.5317,75.402,75.4519,28479.0
2025-03-26 12:20:00,75.63,75.68,75.55,75.6,20241.0,75.4419,75.4918,75.3621,75.412,20241.0
2025-03-26 12:25:00,75.63,75.8,75.63,75.78,27940.0,75.4419,75.6115,75.4419,75.5915,27940.0
2025-03-26 12:30:00,75.77,75.78,75.62,75.64,17524.0,75.5815,75.5915,75.4319,75.4519,17524.0
2025-03-26 12:35:00,75.65,75.75,75.64,75.66,10203.0,75.4618,75.5616,75.4519,75.4718,10203.0
2025-03-26 12:40:00,75.65,75.68,75.56,75.62,23086.0,75.4618,75.4918,75.3721,75.4319,23086.0
2025-03-26 12:45:00,75.65,75.75,75.61,75.7,9716.0,75.4618,75.5616,75.4219,75.5117,9716.0
2025-03-26 12:50:00,75.72,75.72,75.43,75.44,17662.0,75.5317,75.5317,75.2424,75.2524,17662.0
2025-03-26 12:55:00,75.42,75.43,75.28,75.31,23192.0,75.2324,75.2424,75.0928,75.1227,23192.0
2025-03-26 13:00:00,75.33,75.42,75.3,75.31,19733.0,75.1426,75.2324,75.1127,75.1227,19733.0
2025-03-26 13:05:00,75.31,75.4,75.27,75.29,33970.0,75.1227,75.2125,75.0828,75.1027,33970.0
2025-03-26 13:10:00,75.3,75.39,75.24,75.33,31522.0,75.1127,75.2025,75.0529,75.1426,31522.0
2025-03-26 13:15:00,75.35,75.35,75.19,75.26,28041.0,75.1626,75.1626,75.003,75.0728,28041.0
2025-03-26 13:20:00,75.25,75.29,75.16,75.26,16606.0,75.0628,75.1027,74.9731,75.0728,16606.0
2025-03-26 13:25:00,75.25,75.31,75.22,75.29,9254.0,75.0628,75.1227,75.0329,75.1027,9254.0
2025-03-26 13:30:00,75.24,75.28,75.2,75.23,22752.0,75.0529,75.0928,75.013,75.0429,22752.0
2025-03-26 13:35:00,75.2,75.24,75.13,75.16,28389.0,75.013,75.0529,74.9431,74.9731,28389.0
2025-03-26 13:40:00,75.15,75.34,75.15,75.25,61015.0,74.9631,75.1526,74.9631,75.0628,61015.0
2025-03-26 13:45:00,75.23,75.35,75.2,75.24,25147.0,75.0429,75.1626,75.013,75.0529,25147.0
2025-03-26 13:50:00,75.25,75.31,75.21,75.3,17086.0,75.0628,75.1227,75.0229,75.1127,17086.0
2025-03-26 13:55:00,75.28,75.29,75.18,75.21,19769.0,75.0928,75.1027,74.993,75.0229,19769.0
2025-03-26 14:00:00,75.24,75.37,75.14,75.18,22526.0,75.0529,75.1825,74.9531,74.993,22526.0
2025-03-26 14:05:00,75.19,75.24,75.13,75.24,25466.0,75.003,75.0529,74.9431,75.0529,25466.0
2025-03-26 14:10:00,75.23,75.48,75.21,75.39,45098.0,75.0429,75.2923,75.0229,75.2025,45098.0
2025-03-26 14:15:00,75.4,75.52,75.39,75.44,23680.0,75.2125,75.3322,75.2025,75.2524,23680.0
2025-03-26 14:20:00,75.45,75.58,75.44,75.55,10788.0,75.2623,75.392,75.2524,75.3621,10788.0
2025-03-26 14:25:00,75.53,75.61,75.49,75.55,12262.0,75.3421,75.4219,75.3022,75.3621,12262.0
2025-03-26 14:30:00,75.53,75.57,75.46,75.48,9063.0,75.3421,75.382,75.2723,75.2923,9063.0
2025-03-26 14:35:00,75.47,75.53,75.41,75.43,14764.0,75.2823,75.3421,75.2224,75.2424,14764.0
2025-03-26 14:40:00,75.43,75.49,75.29,75.31,19521.0,75.2424,75.3022,75.1027,75.1227,19521.0
2025-03-26 14:45:00,75.3,75.32,75.16,75.24,32389.0,75.1127,75.1327,74.9731,75.0529,32389.0
2025-03-26 14:50:00,75.22,75.36,75.19,75.35,19709.0,75.0329,75.1726,75.003,75.1626,19709.0
2025-03-26 14:55:00,75.35,75.35,75.25,75.3,16292.0,75.1626,75.1626,75.0628,75.1127,16292.0
2025-03-26 15:00:00,75.28,75.49,75.27,75.44,31585.0,75.0928,75.3022,75.0828,75.2524,31585.0
2025-03-26 15:05:00,75.43,75.43,75.19,75.23,56369.0,75.2424,75.2424,75.003,75.0429,56369.0
2025-03-26 15:10:00,75.23,75.37,75.22,75.32,84483.0,75.0429,75.1825,75.0329,75.1327,84483.0
2025-03-26 15:15:00,75.33,75.53,75.3,75.52,40415.0,75.1426,75.3421,75.1127,75.3322,40415.0
2025-03-26 15:20:00,75.5,75.58,75.4,75.5,52791.0,75.3122,75.392,75.2125,75.3122,52791.0
2025-03-26 15:25:00,75.49,75.65,75.48,75.56,57901.0,75.3022,75.4618,75.2923,75.3721,57901.0
2025-03-26 15:30:00,75.57,75.75,75.57,75.74,72319.0,75.382,75.5616,75.382,75.5516,72319.0
2025-03-26 15:35:00,75.75,75.82,75.67,75.77,59538.0,75.5616,75.6314,75.4818,75.5815,59538.0
2025-03-26 15:40:00,75.78,75.97,75.74,75.96,95663.0,75.5915,75.781,75.5516,75.7711,95663.0
2025-03-26 15:45:00,75.96,76.1,75.87,76.09,85403.0,75.7711,75.9107,75.6813,75.9007,85403.0
2025-03-26 15:50:00,76.07,76.18,75.98,76.17,247039.0,75.8808,75.9905,75.791,75.9805,247039.0
2025-03-26 15:55:00,76.16,76.26,76.06,76.14,458637.0,75.9706,76.0703,75.8708,75.9506,458637.0
2025-03-27 09:30:00,76.03,76.07,75.05,75.2,148290.0,75.8409,75.8808,74.8633,75.013,148290.0
2025-03-27 09:35:00,75.17,75.22,74.66,74.68,80194.0,74.983,75.0329,74.4743,74.4942,80194.0
2025-03-27 09:40:00,74.63,74.89,74.55,74.89,55929.0,74.4444,74.7037,74.3646,74.7037,55929.0
2025-03-27 09:45:00,74.88,75.49,74.87,75.44,25373.0,74.6938,75.3022,74.6838,75.2524,25373.0
2025-03-27 09:50:00,75.44,75.69,75.27,75.67,95184.0,75.2524,75.5017,75.0828,75.4818,95184.0
2025-03-27 09:55:00,75.7,75.76,75.5,75.51,43665.0,75.5117,75.5716,75.3122,75.3222,43665.0
2025-03-27 10:00:00,75.5,75.63,75.41,75.43,75682.0,75.3122,75.4419,75.2224,75.2424,75682.0
2025-03-27 10:05:00,75.42,75.55,75.17,75.3,77489.0,75.2324,75.3621,74.983,75.1127,77489.0
2025-03-27 10:10:00,75.3,75.31,74.95,75.22,95175.0,75.1127,75.1227,74.7636,75.0329,95175.0
2025-03-27 10:15:00,75.23,75.35,75.13,75.31,17403.0,75.0429,75.1626,74.9431,75.1227,17403.0
2025-03-27 10:20:00,75.3,75.3,75.11,75.2,70340.0,75.1127,75.1127,74.9232,75.013,70340.0
2025-03-27 10:25:00,75.2,75.49,75.18,75.49,45075.0,75.013,75.3022,74.993,75.3022,45075.0
2025-03-27 10:30:00,75.48,75.61,75.4,75.61,30717.0,75.2923,75.4219,75.2125,75.4219,30717.0
2025-03-27 10:35:00,75.63,76.06,75.55,75.88,29937.0,75.4419,75.8708,75.3621,75.6913,29937.0
2025-03-27 10:40:00,75.91,75.94,75.74,75.78,51162.0,75.7212,75.7511,75.5516,75.5915,51162.0
2025-03-27 10:45:00,75.78,75.79,75.57,75.58,63525.0,75.5915,75.6015,75.382,75.392,63525.0
2025-03-27 10:50:00,75.6,75.75,75.54,75.71,29468.0,75.412,75.5616,75.3521,75.5217,29468.0
2025-03-27 10:55:00,75.72,75.8,75.63,75.66,48334.0,75.5317,75.6115,75.4419,75.4718,48334.0
2025-03-27 11:00:00,75.67,75.7,75.55,75.56,23126.0,75.4818,75.5117,75.3621,75.3721,23126.0
2025-03-27 11:05:00,75.57,75.62,75.29,75.32,21028.0,75.382,75.4319,75.1027,75.1327,21028.0
2025-03-27 11:10:00,75.31,75.42,75.23,75.24,36684.0,75.1227,75.2324,75.0429,75.0529,36684.0
2025-03-27 11:15:00,75.23,75.28,75.18,75.22,28575.0,75.0429,75.0928,74.993,75.0329,28575.0
2025-03-27 11:20:00,75.22,75.22,75.1,75.14,29407.0,75.0329,75.0329,74.9132,74.9531,29407.0
2025-03-27 11:25:00,75.13,75.22,75.02,75.05,25948.0,74.9431,75.0329,74.8334,74.8633,25948.0
2025-03-27 11:30:00,75.06,75.06,74.94,75.01,35074.0,74.8733,74.8733,74.7536,74.8234,35074.0
2025-03-27 11:35:00,75.01,75.05,74.79,74.88,46494.0,74.8234,74.8633,74.604,74.6938,46494.0
2025-03-27 11:40:00,74.89,74.89,74.68,74.77,66771.0,74.7037,74.7037,74.4942,74.584,66771.0
2025-03-27 11:45:00,74.76,74.78,74.57,74.57,35552.0,74.574,74.594,74.3845,74.3845,35552.0
2025-03-27 11:50:00,74.59,74.76,74.58,74.69,37358.0,74.4045,74.574,74.3945,74.5042,37358.0
2025-03-27 11:55:00,74.69,74.7,74.46,74.48,41522.0,74.5042,74.5142,74.2748,74.2947,41522.0
2025-03-27 12:00:00,74.47,74.58,74.46,74.55,30010.0,74.2848,74.3945,74.2748,74.3646,30010.0
2025-03-27 12:05:00,74.54,74.66,74.47,74.63,25391.0,74.3546,74.4743,74.2848,74.4444,25391.0
2025-03-27 12:10:00,74.63,74.65,74.59,74.62,15935.0,74.4444,74.4643,74.4045,74.4344,15935.0
2025-03-27 12:15:00,74.6,74.69,74.53,74.67,74565.0,74.4144,74.5042,74.3446,74.4843,74565.0
2025-03-27 12:20:00,74.67,74.76,74.57,74.59,61369.0,74.4843,74.574,74.3845,74.4045,61369.0
2025-03-27 12:25:00,74.6,74.61,74.51,74.54,30924.0,74.4144,74.4244,74.3247,74.3546,30924.0
2025-03-27 12:30:00,74.55,74.77,74.55,74.66,21890.0,74.3646,74.584,74.3646,74.4743,21890.0
2025-03-27 12:35:00,74.65,74.74,74.6,74.73,22332.0,74.4643,74.5541,74.4144,74.5441,22332.0
2025-03-27 12:40:00,74.72,74.93,74.69,74.81,18324.0,74.5341,74.7436,74.5042,74.6239,18324.0
2025-03-27 12:45:00,74.8,74.83,74.67,74.68,20396.0,74.614,74.6439,74.4843,74.4942,20396.0
2025-03-27 12:50:00,74.66,74.7,74.55,74.64,27816.0,74.4743,74.5142,74.3646,74.4543,27816.0
2025-03-27 12:55:00,74.65,74.68,74.4,74.4,21532.0,74.4643,74.4942,74.2149,74.2149,21532.0
2025-03-27 13:00:00,74.41,74.5,74.35,74.44,82301.0,74.2249,74.3147,74.1651,74.2548,82301.0
2025-03-27 13:05:00,74.43,74.58,74.38,74.54,63359.0,74.2449,74.3945,74.195,74.3546,63359.0
2025-03-27 13:10:00,74.53,74.7,74.47,74.69,52176.0,74.3446,74.5142,74.2848,74.5042,52176.0
2025-03-27 13:15:00,74.7,74.73,74.65,74.65,21404.0,74.5142,74.5441,74.4643,74.4643,21404.0
2025-03-27 13:20:00,74.64,74.7,74.59,74.7,33311.0,74.4543,74.5142,74.4045,74.5142,33311.0
2025-03-27 13:25:00,74.69,74.7,74.42,74.45,26749.0,74.5042,74.5142,74.2349,74.2648,26749.0
2025-03-27 13:30:00,74.45,74.6,74.42,74.53,23689.0,74.2648,74.4144,74.2349,74.3446,23689.0
2025-03-27 13:35:00,74.51,74.52,74.41,74.47,25797.0,74.3247,74.3346,74.2249,74.2848,25797.0
2025-03-27 13:40:00,74.45,74.52,74.38,74.48,18389.0,74.2648,74.3346,74.195,74.2947,18389.0
2025-03-27 13:45:00,74.48,74.74,74.48,74.66,18976.0,74.2947,74.5541,74.2947,74.4743,18976.0
2025-03-27 13:50:00,74.67,74.73,74.45,74.49,27018.0,74.4843,74.5441,74.2648,74.3047,27018.0
2025-03-27 13:55:00,74.49,74.58,74.47,74.53,14543.0,74.3047,74.3945,74.2848,74.3446,14543.0
2025-03-27 14:00:00,74.54,74.74,74.54,74.74,23748.0,74.3546,74.5541,74.3546,74.5541,23748.0
2025-03-27 14:05:00,74.73,74.94,74.72,74.91,31479.0,74.5441,74.7536,74.5341,74.7237,31479.0
2025-03-27 14:10:00,74.9,74.92,74.79,74.9,17957.0,74.7137,74.7337,74.604,74.7137,17957.0
2025-03-27 14:15:00,74.9,74.91,74.77,74.8,22843.0,74.7137,74.7237,74.584,74.614,22843.0
2025-03-27 14:20:00,74.79,75.0,74.78,74.87,18535.0,74.604,74.8135,74.594,74.6838,18535.0
2025-03-27 14:25:00,74.86,74.92,74.76,74.86,54351.0,74.6738,74.7337,74.574,74.6738,54351.0
2025-03-27 14:30:00,74.86,74.92,74.79,74.89,36074.0,74.6738,74.7337,74.604,74.7037,36074.0
2025-03-27 14:35:00,74.88,74.96,74.82,74.96,44405.0,74.6938,74.7736,74.6339,74.7736,44405.0
2025-03-27 14:40:00,74.95,75.07,74.94,75.02,30922.0,74.7636,74.8833,74.7536,74.8334,30922.0
2025-03-27 14:45:00,75.03,75.14,75.02,75.09,35695.0,74.8434,74.9531,74.8334,74.9032,35695.0
2025-03-27 14:50:00,75.09,75.22,75.06,75.15,29496.0,74.9032,75.0329,74.8733,74.9631,29496.0
2025-03-27 14:55:00,75.15,75.15,74.92,74.96,46989.0,74.9631,74.9631,74.7337,74.7736,46989.0
2025-03-27 15:00:00,74.96,75.11,74.95,75.04,59388.0,74.7736,74.9232,74.7636,74.8534,59388.0
2025-03-27 15:05:00,75.02,75.04,74.91,74.92,52789.0,74.8334,74.8534,74.7237,74.7337,52789.0
2025-03-27 15:10:00,74.92,75.16,74.9,75.16,42327.0,74.7337,74.9731,74.7137,74.9731,42327.0
2025-03-27 15:15:00,75.16,75.26,75.14,75.25,39871.0,74.9731,75.0728,74.9531,75.0628,39871.0
2025-03-27 15:20:00,75.25,75.53,75.23,75.3,77067.0,75.0628,75.3421,75.0429,75.1127,77067.0
2025-03-27 15:25:00,75.3,75.39,75.26,75.37,48885.0,75.1127,75.2025,75.0728,75.1825,48885.0
2025-03-27 15:30:00,75.37,75.4,75.21,75.36,63737.0,75.1825,75.2125,75.0229,75.1726,63737.0
2025-03-27 15:35:00,75.35,75.35,75.2,75.2,51248.0,75.1626,75.1626,75.013,75.013,51248.0
2025-03-27 15:40:00,75.2,75.29,75.12,75.18,57051.0,75.013,75.1027,74.9332,74.993,57051.0
2025-03-27 15:45:00,75.18,75.22,75.05,75.19,65608.0,74.993,75.0329,74.8633,75.003,65608.0
2025-03-27 15:50:00,75.17,75.17,74.68,74.77,236111.0,74.983,74.983,74.4942,74.584,236111.0
2025-03-27 15:55:00,74.78,74.92,74.76,74.83,459916.0,74.594,74.7337,74.574,74.6439,459916.0
2025-03-28 09:30:00,74.63,74.72,74.18,74.48,128995.0,74.4444,74.5341,73.9955,74.2947,128995.0
2025-03-28 09:35:00,74.5,75.3,74.5,75.15,64552.0,74.3147,75.1127,74.3147,74.9631,64552.0
2025-03-28 09:40:00,75.15,75.15,74.66,74.87,49644.0,74.9631,74.9631,74.4743,74.6838,49644.0
2025-03-28 09:45:00,74.87,75.08,74.73,75.03,42961.0,74.6838,74.8933,74.5441,74.8434,42961.0
2025-03-28 09:50:00,75.08,75.08,74.54,74.55,34016.0,74.8933,74.8933,74.3546,74.3646,34016.0
2025-03-28 09:55:00,74.54,74.62,74.46,74.54,23893.0,74.3546,74.4344,74.2748,74.3546,23893.0
2025-03-28 10:00:00,74.48,74.7,74.28,74.49,26698.0,74.2947,74.5142,74.0952,74.3047,26698.0
2025-03-28 10:05:00,74.47,74.47,73.96,74.1,51957.0,74.2848,74.2848,73.776,73.9157,51957.0
2025-03-28 10:10:00,74.07,74.16,73.85,73.9,24854.0,73.8858,73.9755,73.6663,73.7162,24854.0
2025-03-28 10:15:00,73.9,73.99,73.82,73.89,44900.0,73.7162,73.806,73.6364,73.7062,44900.0
2025-03-28 10:20:00,73.92,74.03,73.78,74.01,60974.0,73.7361,73.8459,73.5965,73.8259,60974.0
2025-03-28 10:25:00,73.98,74.0,73.66,73.71,31129.0,73.796,73.8159,73.4768,73.5267,31129.0
2025-03-28 10:30:00,73.69,73.82,73.63,73.69,55620.0,73.5067,73.6364,73.4469,73.5067,55620.0
2025-03-28 10:35:00,73.69,73.87,73.49,73.86,56952.0,73.5067,73.6863,73.3072,73.6763,56952.0
2025-03-28 10:40:00,73.86,73.97,73.75,73.95,36921.0,73.6763,73.786,73.5666,73.7661,36921.0
2025-03-28 10:45:00,73.93,73.93,73.64,73.66,32111.0,73.7461,73.7461,73.4568,73.4768,32111.0
2025-03-28 10:50:00,73.65,73.85,73.65,73.72,40699.0,73.4668,73.6663,73.4668,73.5366,40699.0
2025-03-28 10:55:00,73.7,73.71,73.38,73.44,63198.0,73.5167,73.5267,73.1975,73.2573,63198.0
2025-03-28 11:00:00,73.43,73.52,73.09,73.12,48298.0,73.2474,73.3371,72.9082,72.9381,48298.0
2025-03-28 11:05:00,73.14,73.25,73.09,73.1,49245.0,72.9581,73.0678,72.9082,72.9182,49245.0
2025-03-28 11:10:00,73.12,73.29,72.97,73.19,101828.0,72.9381,73.1077,72.7885,73.008,101828.0
2025-03-28 11:15:00,73.19,73.37,73.07,73.11,45728.0,73.008,73.1875,72.8883,72.9282,45728.0
2025-03-28 11:20:00,73.08,73.21,73.03,73.04,41956.0,72.8982,73.0279,72.8484,72.8583,41956.0
2025-03-28 11:25:00,73.06,73.22,73.05,73.18,38995.0,72.8783,73.0379,72.8683,72.998,38995.0
2025-03-28 11:30:00,73.19,73.35,73.13,73.3,45460.0,73.008,73.1676,72.9481,73.1177,45460.0
2025-03-28 11:35:00,73.29,73.29,73.15,73.21,43395.0,73.1077,73.1077,72.9681,73.0279,43395.0
2025-03-28 11:40:00,73.19,73.24,73.06,73.12,58038.0,73.008,73.0578,72.8783,72.9381,58038.0
2025-03-28 11:45:00,73.1,73.19,73.05,73.19,31219.0,72.9182,73.008,72.8683,73.008,31219.0
2025-03-28 11:50:00,73.17,73.2,73.03,73.03,37174.0,72.988,73.0179,72.8484,72.8484,37174.0
2025-03-28 11:55:00,73.02,73.03,72.86,72.88,50304.0,72.8384,72.8484,72.6788,72.6987,50304.0
2025-03-28 12:00:00,72.88,72.98,72.84,72.91,47663.0,72.6987,72.7985,72.6588,72.7287,47663.0
2025-03-28 12:05:00,72.91,72.99,72.86,72.9,38056.0,72.7287,72.8085,72.6788,72.7187,38056.0
2025-03-28 12:10:00,72.9,73.03,72.9,72.96,27803.0,72.7187,72.8484,72.7187,72.7785,27803.0
2025-03-28 12:15:00,72.95,72.98,72.69,72.73,40406.0,72.7686,72.7985,72.5092,72.5491,40406.0
2025-03-28 12:20:00,72.73,72.78,72.66,72.69,39288.0,72.5491,72.599,72.4793,72.5092,39288.0
2025-03-28 12:25:00,72.68,72.79,72.66,72.75,50217.0,72.4992,72.6089,72.4793,72.569,50217.0
2025-03-28 12:30:00,72.75,72.86,72.7,72.84,26376.0,72.569,72.6788,72.5192,72.6588,26376.0
2025-03-28 12:35:00,72.83,72.84,72.69,72.69,45733.0,72.6489,72.6588,72.5092,72.5092,45733.0
2025-03-28 12:40:00,72.7,72.76,72.63,72.67,37365.0,72.5192,72.579,72.4493,72.4892,37365.0
2025-03-28 12:45:00,72.67,72.77,72.66,72.69,39921.0,72.4892,72.589,72.4793,72.5092,39921.0
2025-03-28 12:50:00,72.68,72.8,72.68,72.78,19123.0,72.4992,72.6189,72.4992,72.599,19123.0
2025-03-28 12:55:00,72.77,72.77,72.6,72.63,27854.0,72.589,72.589,72.4194,72.4493,27854.0
2025-03-28 13:00:00,72.62,72.62,72.46,72.46,43283.0,72.4394,72.4394,72.2798,72.2798,43283.0
2025-03-28 13:05:00,72.45,72.45,72.26,72.27,38708.0,72.2698,72.2698,72.0803,72.0902,38708.0
2025-03-28 13:10:00,72.25,72.39,72.23,72.37,26872.0,72.0703,72.2099,72.0503,72.19,26872.0
2025-03-28 13:15:00,72.38,72.57,72.34,72.49,47623.0,72.2,72.3895,72.1601,72.3097,47623.0
2025-03-28 13:20:00,72.47,72.56,72.37,72.48,26284.0,72.2897,72.3795,72.19,72.2997,26284.0
2025-03-28 13:25:00,72.47,72.47,72.28,72.41,40859.0,72.2897,72.2897,72.1002,72.2299,40859.0
2025-03-28 13:30:00,72.42,72.56,72.42,72.47,26240.0,72.2399,72.3795,72.2399,72.2897,26240.0
2025-03-28 13:35:00,72.47,72.49,72.35,72.44,23287.0,72.2897,72.3097,72.17,72.2598,23287.0
2025-03-28 13:40:00,72.45,72.47,72.36,72.38,28875.0,72.2698,72.2897,72.18,72.2,28875.0
2025-03-28 13:45:00,72.37,72.49,72.36,72.37,26226.0,72.19,72.3097,72.18,72.19,26226.0
2025-03-28 13:50:00,72.37,72.41,72.34,72.36,33437.0,72.19,72.2299,72.1601,72.18,33437.0
2025-03-28 13:55:00,72.36,72.57,72.35,72.57,34794.0,72.18,72.3895,72.17,72.3895,34794.0
2025-03-28 14:00:00,72.57,72.73,72.53,72.62,26488.0,72.3895,72.5491,72.3496,72.4394,26488.0
2025-03-28 14:05:00,72.63,72.78,72.6,72.78,20015.0,72.4493,72.599,72.4194,72.599,20015.0
2025-03-28 14:10:00,72.75,72.83,72.68,72.74,22303.0,72.569,72.6489,72.4992,72.5591,22303.0
2025-03-28 14:15:00,72.75,72.84,72.72,72.81,32834.0,72.569,72.6588,72.5391,72.6289,32834.0
2025-03-28 14:20:00,72.81,72.84,72.67,72.7,18068.0,72.6289,72.6588,72.4892,72.5192,18068.0
2025-03-28 14:25:00,72.7,72.72,72.62,72.67,39935.0,72.5192,72.5391,72.4394,72.4892,39935.0
2025-03-28 14:30:00,72.66,72.78,72.61,72.78,45588.0,72.4793,72.599,72.4294,72.599,45588.0
2025-03-28 14:35:00,72.77,72.79,72.67,72.67,19369.0,72.589,72.6089,72.4892,72.4892,19369.0
2025-03-28 14:40:00,72.67,72.69,72.6,72.64,37125.0,72.4892,72.5092,72.4194,72.4593,37125.0
2025-03-28 14:45:00,72.63,72.71,72.56,72.61,33299.0,72.4493,72.5291,72.3795,72.4294,33299.0
2025-03-28 14:50:00,72.61,72.83,72.59,72.83,30754.0,72.4294,72.6489,72.4094,72.6489,30754.0
2025-03-28 14:55:00,72.84,72.93,72.82,72.88,23295.0,72.6588,72.7486,72.6389,72.6987,23295.0
2025-03-28 15:00:00,72.88,72.95,72.73,72.83,49623.0,72.6987,72.7686,72.5491,72.6489,49623.0
2025-03-28 15:05:00,72.84,73.04,72.83,72.91,50411.0,72.6588,72.8583,72.6489,72.7287,50411.0
2025-03-28 15:10:00,72.9,72.9,72.73,72.83,57870.0,72.7187,72.7187,72.5491,72.6489,57870.0
2025-03-28 15:15:00,72.83,72.85,72.65,72.74,56825.0,72.6489,72.6688,72.4693,72.5591,56825.0
2025-03-28 15:20:00,72.73,72.74,72.48,72.63,92872.0,72.5491,72.5591,72.2997,72.4493,92872.0
2025-03-28 15:25:00,72.64,72.68,72.48,72.52,59253.0,72.4593,72.4992,72.2997,72.3396,59253.0
2025-03-28 15:30:00,72.51,72.6,72.37,72.41,100106.0,72.3296,72.4194,72.19,72.2299,100106.0
2025-03-28 15:35:00,72.41,72.52,72.34,72.43,89713.0,72.2299,72.3396,72.1601,72.2498,89713.0
2025-03-28 15:40:00,72.44,72.48,72.33,72.39,81613.0,72.2598,72.2997,72.1501,72.2099,81613.0
2025-03-28 15:45:00,72.4,72.5,72.32,72.5,106022.0,72.2199,72.3197,72.1401,72.3197,106022.0
2025-03-28 15:50:00,72.51,72.63,72.37,72.56,209461.0,72.3296,72.4493,72.19,72.3795,209461.0
2025-03-28 15:55:00,72.57,72.75,72.35,72.63,709853.0,72.3895,72.569,72.17,72.4493,709853.0
2025-03-31 09:30:00,71.57,71.78,70.64,70.76,249844.0,71.392,71.6015,70.4643,70.584,249844.0
2025-03-31 09:35:00,70.76,71.1,70.71,71.01,110964.0,70.584,70.9232,70.5341,70.8334,110964.0
2025-03-31 09:40:00,71.01,71.04,70.54,70.56,88932.0,70.8334,70.8633,70.3645,70.3845,88932.0
2025-03-31 09:45:00,70.53,71.04,70.44,71.01,88579.0,70.3546,70.8633,70.2648,70.8334,88579.0
2025-03-31 09:50:00,70.96,71.32,70.92,71.23,97173.0,70.7835,71.1426,70.7436,71.0528,97173.0
2025-03-31 09:55:00,71.23,71.41,71.06,71.13,112337.0,71.0528,71.2324,70.8833,70.9531,112337.0
2025-03-31 10:00:00,71.06,71.47,71.05,71.34,38709.0,70.8833,71.2922,70.8733,71.1626,38709.0
2025-03-31 10:05:00,71.33,71.51,71.13,71.49,50193.0,71.1526,71.3321,70.9531,71.3122,50193.0
2025-03-31 10:10:00,71.48,71.66,71.44,71.62,32651.0,71.3022,71.4818,71.2623,71.4419,32651.0
2025-03-31 10:15:00,71.59,71.63,71.05,71.06,50336.0,71.4119,71.4518,70.8733,70.8833,50336.0
2025-03-31 10:20:00,71.05,71.2,70.86,70.9,58990.0,70.8733,71.0229,70.6838,70.7237,58990.0
2025-03-31 10:25:00,70.9,70.94,70.73,70.84,54380.0,70.7237,70.7636,70.5541,70.6638,54380.0
2025-03-31 10:30:00,70.85,71.48,70.84,71.44,45591.0,70.6738,71.3022,70.6638,71.2623,45591.0
2025-03-31 10:35:00,71.49,71.49,71.11,71.28,56872.0,71.3122,71.3122,70.9331,71.1027,56872.0
2025-03-31 10:40:00,71.22,71.36,71.12,71.23,43230.0,71.0429,71.1825,70.9431,71.0528,43230.0
2025-03-31 10:45:00,71.23,71.52,71.19,71.4,51752.0,71.0528,71.3421,71.0129,71.2224,51752.0
2025-03-31 10:50:00,71.37,71.4,71.14,71.31,56984.0,71.1925,71.2224,70.9631,71.1326,56984.0
2025-03-31 10:55:00,71.32,71.36,71.11,71.15,22528.0,71.1426,71.1825,70.9331,70.973,22528.0
2025-03-31 11:00:00,71.15,71.37,71.13,71.17,26857.0,70.973,71.1925,70.9531,70.993,26857.0
2025-03-31 11:05:00,71.17,71.3,71.02,71.04,33809.0,70.993,71.1227,70.8434,70.8633,33809.0
2025-03-31 11:10:00,71.04,71.11,70.79,70.82,72301.0,70.8633,70.9331,70.6139,70.6438,72301.0
2025-03-31 11:15:00,70.81,71.11,70.81,71.06,63297.0,70.6339,70.9331,70.6339,70.8833,63297.0
2025-03-31 11:20:00,71.07,71.43,71.07,71.41,34698.0,70.8932,71.2523,70.8932,71.2324,34698.0
2025-03-31 11:25:00,71.4,71.46,71.19,71.29,33743.0,71.2224,71.2823,71.0129,71.1127,33743.0
2025-03-31 11:30:00,71.28,71.42,71.22,71.36,32438.0,71.1027,71.2424,71.0429,71.1825,32438.0
2025-03-31 11:35:00,71.35,71.58,71.33,71.46,47820.0,71.1725,71.402,71.1526,71.2823,47820.0
2025-03-31 11:40:00,71.47,71.56,71.37,71.47,32857.0,71.2922,71.382,71.1925,71.2922,32857.0
2025-03-31 11:45:00,71.48,71.54,71.45,71.51,25757.0,71.3022,71.3621,71.2723,71.3321,25757.0
2025-03-31 11:50:00,71.51,71.53,71.38,71.39,33472.0,71.3321,71.3521,71.2025,71.2124,33472.0
2025-03-31 11:55:00,71.38,71.45,71.23,71.28,44029.0,71.2025,71.2723,71.0528,71.1027,44029.0
2025-03-31 12:00:00,71.29,71.4,71.28,71.31,24888.0,71.1127,71.2224,71.1027,71.1326,24888.0
2025-03-31 12:05:00,71.31,71.35,71.11,71.18,16547.0,71.1326,71.1725,70.9331,71.003,16547.0
2025-03-31 12:10:00,71.18,71.19,71.04,71.13,44644.0,71.003,71.0129,70.8633,70.9531,44644.0
2025-03-31 12:15:00,71.14,71.28,71.07,71.26,40950.0,70.9631,71.1027,70.8932,71.0828,40950.0
2025-03-31 12:20:00,71.25,71.3,71.16,71.23,25942.0,71.0728,71.1227,70.983,71.0528,25942.0
2025-03-31 12:25:00,71.23,71.47,71.23,71.47,25283.0,71.0528,71.2922,71.0528,71.2922,25283.0
2025-03-31 12:30:00,71.44,71.48,71.34,71.45,21404.0,71.2623,71.3022,71.1626,71.2723,21404.0
2025-03-31 12:35:00,71.47,71.47,71.26,71.33,48140.0,71.2922,71.2922,71.0828,71.1526,48140.0
2025-03-31 12:40:00,71.31,71.37,71.27,71.35,30711.0,71.1326,71.1925,71.0927,71.1725,30711.0
2025-03-31 12:45:00,71.36,71.37,71.22,71.34,46572.0,71.1825,71.1925,71.0429,71.1626,46572.0
2025-03-31 12:50:00,71.34,71.43,71.27,71.37,31644.0,71.1626,71.2523,71.0927,71.1925,31644.0
2025-03-31 12:55:00,71.38,71.38,71.13,71.14,47189.0,71.2025,71.2025,70.9531,70.9631,47189.0
2025-03-31 13:00:00,71.12,71.32,71.09,71.32,24656.0,70.9431,71.1426,70.9132,71.1426,24656.0
2025-03-31 13:05:00,71.32,71.52,71.29,71.52,25077.0,71.1426,71.3421,71.1127,71.3421,25077.0
2025-03-31 13:10:00,71.52,71.66,71.51,71.62,67095.0,71.3421,71.4818,71.3321,71.4419,67095.0
2025-03-31 13:15:00,71.63,71.63,71.27,71.29,67355.0,71.4518,71.4518,71.0927,71.1127,67355.0
2025-03-31 13:20:00,71.3,71.3,71.13,71.17,30237.0,71.1227,71.1227,70.9531,70.993,30237.0
2025-03-31 13:25:00,71.18,71.23,71.12,71.23,23628.0,71.003,71.0528,70.9431,71.0528,23628.0
2025-03-31 13:30:00,71.22,71.27,71.17,71.27,104776.0,71.0429,71.0927,70.993,71.0927,104776.0
2025-03-31 13:35:00,71.27,71.4,71.25,71.37,46447.0,71.0927,71.2224,71.0728,71.1925,46447.0
2025-03-31 13:40:00,71.37,71.38,71.18,71.24,82761.0,71.1925,71.2025,71.003,71.0628,82761.0
2025-03-31 13:45:00,71.24,71.33,71.2,71.31,80702.0,71.0628,71.1526,71.0229,71.1326,80702.0
2025-03-31 13:50:00,71.32,71.5,71.29,71.45,33107.0,71.1426,71.3222,71.1127,71.2723,33107.0
2025-03-31 13:55:00,71.45,71.45,71.22,71.27,34930.0,71.2723,71.2723,71.0429,71.0927,34930.0
2025-03-31 14:00:00,71.25,71.61,71.24,71.57,51731.0,71.0728,71.4319,71.0628,71.392,51731.0
2025-03-31 14:05:00,71.6,71.89,71.57,71.87,41820.0,71.4219,71.7112,71.392,71.6912,41820.0
2025-03-31 14:10:00,71.88,72.04,71.86,71.87,56855.0,71.7012,71.8608,71.6813,71.6912,56855.0
2025-03-31 14:15:00,71.85,71.97,71.78,71.9,62866.0,71.6713,71.791,71.6015,71.7212,62866.0
2025-03-31 14:20:00,71.9,71.91,71.77,71.78,54332.0,71.7212,71.7311,71.5915,71.6015,54332.0
2025-03-31 14:25:00,71.79,71.92,71.73,71.9,66863.0,71.6114,71.7411,71.5516,71.7212,66863.0
2025-03-31 14:30:00,71.89,72.14,71.87,72.11,42710.0,71.7112,71.9606,71.6912,71.9306,42710.0
2025-03-31 14:35:00,72.1,72.35,72.09,72.32,61757.0,71.9207,72.17,71.9107,72.1401,61757.0
2025-03-31 14:40:00,72.31,72.46,72.28,72.37,54145.0,72.1301,72.2798,72.1002,72.19,54145.0
2025-03-31 14:45:00,72.37,72.38,72.13,72.36,58454.0,72.19,72.2,71.9506,72.18,58454.0
2025-03-31 14:50:00,72.36,72.54,72.35,72.45,41113.0,72.18,72.3596,72.17,72.2698,41113.0
2025-03-31 14:55:00,72.43,72.45,72.17,72.19,60524.0,72.2498,72.2698,71.9905,72.0104,60524.0
2025-03-31 15:00:00,72.18,72.4,72.16,72.34,72172.0,72.0005,72.2199,71.9805,72.1601,72172.0
2025-03-31 15:05:00,72.35,72.38,72.21,72.26,76388.0,72.17,72.2,72.0304,72.0803,76388.0
2025-03-31 15:10:00,72.26,72.46,72.25,72.32,66162.0,72.0803,72.2798,72.0703,72.1401,66162.0
2025-03-31 15:15:00,72.32,72.46,72.19,72.26,56438.0,72.1401,72.2798,72.0104,72.0803,56438.0
2025-03-31 15:20:00,72.26,72.47,72.24,72.38,80856.0,72.0803,72.2897,72.0603,72.2,80856.0
2025-03-31 15:25:00,72.38,72.39,72.07,72.1,160205.0,72.2,72.2099,71.8907,71.9207,160205.0
2025-03-31 15:30:00,72.09,72.44,72.08,72.43,88961.0,71.9107,72.2598,71.9007,72.2498,88961.0
2025-03-31 15:35:00,72.4,72.5,72.29,72.41,94108.0,72.2199,72.3197,72.1102,72.2299,94108.0
2025-03-31 15:40:00,72.42,72.77,72.41,72.5,110293.0,72.2399,72.589,72.2299,72.3197,110293.0
2025-03-31 15:45:00,72.48,72.68,72.44,72.46,116776.0,72.2997,72.4992,72.2598,72.2798,116776.0
2025-03-31 15:50:00,72.45,72.71,72.2,72.61,294239.0,72.2698,72.5291,72.0204,72.4294,294239.0
2025-03-31 15:55:00,72.59,72.85,72.51,72.69,1057497.0,72.4094,72.6688,72.3296,72.5092,1057497.0
2025-04-01 09:30:00,72.04,72.4,71.58,71.58,211548.0,71.8608,72.2199,71.402,71.402,211548.0
2025-04-01 09:35:00,71.67,71.79,71.17,71.34,73222.0,71.4917,71.6114,70.993,71.1626,73222.0
2025-04-01 09:40:00,71.37,71.93,71.24,71.9,72382.0,71.1925,71.7511,71.0628,71.7212,72382.0
2025-04-01 09:45:00,71.89,72.22,71.74,72.19,95058.0,71.7112,72.0404,71.5616,72.0104,95058.0
2025-04-01 09:50:00,72.15,72.22,71.93,71.94,210089.0,71.9705,72.0404,71.7511,71.7611,210089.0
2025-04-01 09:55:00,71.89,72.03,71.73,71.82,67167.0,71.7112,71.8508,71.5516,71.6414,67167.0
2025-04-01 10:00:00,71.83,71.99,71.46,71.48,105554.0,71.6513,71.8109,71.2823,71.3022,105554.0
2025-04-01 10:05:00,71.44,71.55,71.16,71.28,102083.0,71.2623,71.372,70.983,71.1027,102083.0
2025-04-01 10:10:00,71.28,71.38,70.89,70.95,61719.0,71.1027,71.2025,70.7137,70.7735,61719.0
2025-04-01 10:15:00,70.97,71.1,70.89,70.96,38673.0,70.7935,70.9232,70.7137,70.7835,38673.0
2025-04-01 10:20:00,70.98,71.11,70.75,71.09,45849.0,70.8035,70.9331,70.574,70.9132,45849.0
2025-04-01 10:25:00,71.09,71.19,71.01,71.13,48692.0,70.9132,71.0129,70.8334,70.9531,48692.0
2025-04-01 10:30:00,71.1,71.4,71.08,71.26,198276.0,70.9232,71.2224,70.9032,71.0828,198276.0
2025-04-01 10:35:00,71.27,71.6,71.22,71.48,59586.0,71.0927,71.4219,71.0429,71.3022,59586.0
2025-04-01 10:40:00,71.45,71.98,71.41,71.79,181076.0,71.2723,71.801,71.2324,71.6114,181076.0
2025-04-01 10:45:00,71.81,71.89,71.75,71.86,21420.0,71.6314,71.7112,71.5715,71.6813,21420.0
2025-04-01 10:50:00,71.89,72.13,71.86,72.11,33159.0,71.7112,71.9506,71.6813,71.9306,33159.0
2025-04-01 10:55:00,72.1,72.19,71.96,72.17,35952.0,71.9207,72.0104,71.781,71.9905,35952.0
2025-04-01 11:00:00,72.16,72.21,72.08,72.14,334815.0,71.9805,72.0304,71.9007,71.9606,334815.0
2025-04-01 11:05:00,72.16,72.31,72.13,72.3,30170.0,71.9805,72.1301,71.9506,72.1202,30170.0
2025-04-01 11:10:00,72.3,72.58,72.18,72.56,327054.0,72.1202,72.3995,72.0005,72.3795,327054.0
2025-04-01 11:15:00,72.54,72.66,72.46,72.46,57835.0,72.3596,72.4793,72.2798,72.2798,57835.0
2025-04-01 11:20:00,72.43,72.59,72.34,72.56,45812.0,72.2498,72.4094,72.1601,72.3795,45812.0
2025-04-01 11:25:00,72.53,72.57,72.26,72.26,33786.0,72.3496,72.3895,72.0803,72.0803,33786.0
2025-04-01 11:30:00,72.27,72.4,72.23,72.37,47026.0,72.0902,72.2199,72.0503,72.19,47026.0
2025-04-01 11:35:00,72.39,72.39,72.24,72.3,27012.0,72.2099,72.2099,72.0603,72.1202,27012.0
2025-04-01 11:40:00,72.29,72.31,72.13,72.27,36435.0,72.1102,72.1301,71.9506,72.0902,36435.0
2025-04-01 11:45:00,72.27,72.42,72.27,72.39,27216.0,72.0902,72.2399,72.0902,72.2099,27216.0
2025-04-01 11:50:00,72.41,72.43,72.31,72.36,35282.0,72.2299,72.2498,72.1301,72.18,35282.0
2025-04-01 11:55:00,72.4,72.65,72.36,72.64,29433.0,72.2199,72.4693,72.18,72.4593,29433.0
2025-04-01 12:00:00,72.63,72.69,72.51,72.6,35238.0,72.4493,72.5092,72.3296,72.4194,35238.0
2025-04-01 12:05:00,72.6,72.64,72.49,72.58,140946.0,72.4194,72.4593,72.3097,72.3995,140946.0
2025-04-01 12:10:00,72.56,72.72,72.54,72.58,51653.0,72.3795,72.5391,72.3596,72.3995,51653.0
2025-04-01 12:15:00,72.59,72.73,72.57,72.7,86016.0,72.4094,72.5491,72.3895,72.5192,86016.0
2025-04-01 12:20:00,72.69,72.76,72.57,72.61,44108.0,72.5092,72.579,72.3895,72.4294,44108.0
2025-04-01 12:25:00,72.62,72.62,72.33,72.35,27013.0,72.4394,72.4394,72.1501,72.17,27013.0
2025-04-01 12:30:00,72.35,72.4,72.17,72.28,56640.0,72.17,72.2199,71.9905,72.1002,56640.0
2025-04-01 12:35:00,72.29,72.34,72.12,72.19,54353.0,72.1102,72.1601,71.9406,72.0104,54353.0
2025-04-01 12:40:00,72.2,72.28,72.06,72.12,37488.0,72.0204,72.1002,71.8808,71.9406,37488.0
2025-04-01 12:45:00,72.1,72.32,72.08,72.3,49871.0,71.9207,72.1401,71.9007,72.1202,49871.0
2025-04-01 12:50:00,72.3,72.46,72.28,72.38,23933.0,72.1202,72.2798,72.1002,72.2,23933.0
2025-04-01 12:55:00,72.36,72.48,72.33,72.33,31350.0,72.18,72.2997,72.1501,72.1501,31350.0
2025-04-01 13:00:00,72.33,72.45,72.32,72.38,25216.0,72.1501,72.2698,72.1401,72.2,25216.0
2025-04-01 13:05:00,72.37,72.37,72.23,72.33,17211.0,72.19,72.19,72.0503,72.1501,17211.0
2025-04-01 13:10:00,72.32,72.5,72.27,72.5,40006.0,72.1401,72.3197,72.0902,72.3197,40006.0
2025-04-01 13:15:00,72.49,72.53,72.4,72.41,32457.0,72.3097,72.3496,72.2199,72.2299,32457.0
2025-04-01 13:20:00,72.42,72.5,72.4,72.47,15768.0,72.2399,72.3197,72.2199,72.2897,15768.0
2025-04-01 13:25:00,72.47,72.53,72.34,72.4,16355.0,72.2897,72.3496,72.1601,72.2199,16355.0
2025-04-01 13:30:00,72.38,72.59,72.35,72.36,31434.0,72.2,72.4094,72.17,72.18,31434.0
2025-04-01 13:35:00,72.35,72.48,72.35,72.48,32102.0,72.17,72.2997,72.17,72.2997,32102.0
2025-04-01 13:40:00,72.48,72.54,72.33,72.37,37673.0,72.2997,72.3596,72.1501,72.19,37673.0
2025-04-01 13:45:00,72.36,72.38,72.31,72.36,25530.0,72.18,72.2,72.1301,72.18,25530.0
2025-04-01 13:50:00,72.35,72.45,72.29,72.29,38822.0,72.17,72.2698,72.1102,72.1102,38822.0
2025-04-01 13:55:00,72.28,72.32,72.17,72.18,25108.0,72.1002,72.1401,71.9905,72.0005,25108.0
2025-04-01 14:00:00,72.18,72.21,71.81,71.86,53394.0,72.0005,72.0304,71.6314,71.6813,53394.0
2025-04-01 14:05:00,71.86,71.88,71.63,71.63,44068.0,71.6813,71.7012,71.4518,71.4518,44068.0
2025-04-01 14:10:00,71.63,71.72,71.57,71.63,55566.0,71.4518,71.5416,71.392,71.4518,55566.0
2025-04-01 14:15:00,71.61,71.65,71.4,71.47,37677.0,71.4319,71.4718,71.2224,71.2922,37677.0
2025-04-01 14:20:00,71.48,71.5,71.29,71.29,22874.0,71.3022,71.3222,71.1127,71.1127,22874.0
2025-04-01 14:25:00,71.3,71.5,71.29,71.49,66726.0,71.1227,71.3222,71.1127,71.3122,66726.0
2025-04-01 14:30:00,71.48,71.63,71.48,71.51,50550.0,71.3022,71.4518,71.3022,71.3321,50550.0
2025-04-01 14:35:00,71.51,71.56,71.39,71.43,79096.0,71.3321,71.382,71.2124,71.2523,79096.0
2025-04-01 14:40:00,71.43,71.49,71.38,71.49,33390.0,71.2523,71.3122,71.2025,71.3122,33390.0
2025-04-01 14:45:00,71.49,71.49,71.34,71.39,33145.0,71.3122,71.3122,71.1626,71.2124,33145.0
2025-04-01 14:50:00,71.38,71.52,71.33,71.51,30483.0,71.2025,71.3421,71.1526,71.3321,30483.0
2025-04-01 14:55:00,71.52,71.69,71.52,71.6,34441.0,71.3421,71.5117,71.3421,71.4219,34441.0
2025-04-01 15:00:00,71.6,71.77,71.57,71.7,26951.0,71.4219,71.5915,71.392,71.5217,26951.0
2025-04-01 15:05:00,71.69,71.73,71.58,71.58,29702.0,71.5117,71.5516,71.402,71.402,29702.0
2025-04-01 15:10:00,71.57,71.71,71.57,71.71,67328.0,71.392,71.5316,71.392,71.5316,67328.0
2025-04-01 15:15:00,71.7,71.81,71.67,71.71,43156.0,71.5217,71.6314,71.4917,71.5316,43156.0
2025-04-01 15:20:00,71.72,71.87,71.71,71.82,35616.0,71.5416,71.6912,71.5316,71.6414,35616.0
2025-04-01 15:25:00,71.84,71.91,71.78,71.79,46589.0,71.6613,71.7311,71.6015,71.6114,46589.0
2025-04-01 15:30:00,71.78,72.01,71.73,71.92,46612.0,71.6015,71.8309,71.5516,71.7411,46612.0
2025-04-01 15:35:00,71.92,72.14,71.91,72.12,40800.0,71.7411,71.9606,71.7311,71.9406,40800.0
2025-04-01 15:40:00,72.12,72.27,72.1,72.23,56677.0,71.9406,72.0902,71.9207,72.0503,56677.0
2025-04-01 15:45:00,72.22,72.47,72.2,72.45,59858.0,72.0404,72.2897,72.0204,72.2698,59858.0
2025-04-01 15:50:00,72.46,72.77,72.41,72.77,153030.0,72.2798,72.589,72.2299,72.589,153030.0
2025-04-01 15:55:00,72.77,72.85,72.67,72.82,472424.0,72.589,72.6688,72.4892,72.6389,472424.0
2025-04-02 09:30:00,71.72,72.27,71.56,72.27,153252.0,71.5416,72.0902,71.382,72.0902,153252.0
2025-04-02 09:35:00,72.38,72.78,72.31,72.61,26854.0,72.2,72.599,72.1301,72.4294,26854.0
2025-04-02 09:40:00,72.64,72.66,72.14,72.5,26077.0,72.4593,72.4793,71.9606,72.3197,26077.0
2025-04-02 09:45:00,72.5,72.89,72.49,72.86,35290.0,72.3197,72.7087,72.3097,72.6788,35290.0
2025-04-02 09:50:00,72.84,72.96,72.39,72.39,41571.0,72.6588,72.7785,72.2099,72.2099,41571.0
2025-04-02 09:55:00,72.39,72.49,72.24,72.24,17717.0,72.2099,72.3097,72.0603,72.0603,17717.0
2025-04-02 10:00:00,72.21,72.83,72.12,72.73,49687.0,72.0304,72.6489,71.9406,72.5491,49687.0
2025-04-02 10:05:00,72.74,72.8,72.42,72.54,64291.0,72.5591,72.6189,72.2399,72.3596,64291.0
2025-04-02 10:10:00,72.51,72.69,72.42,72.55,56980.0,72.3296,72.5092,72.2399,72.3695,56980.0
2025-04-02 10:15:00,72.56,72.65,72.43,72.45,45307.0,72.3795,72.4693,72.2498,72.2698,45307.0
2025-04-02 10:20:00,72.45,72.76,72.4,72.74,35812.0,72.2698,72.579,72.2199,72.5591,35812.0
2025-04-02 10:25:00,72.73,72.74,72.49,72.66,32673.0,72.5491,72.5591,72.3097,72.4793,32673.0
2025-04-02 10:30:00,72.65,72.83,72.58,72.63,26455.0,72.4693,72.6489,72.3995,72.4493,26455.0
2025-04-02 10:35:00,72.61,72.64,72.36,72.44,24069.0,72.4294,72.4593,72.18,72.2598,24069.0
2025-04-02 10:40:00,72.42,72.46,72.23,72.28,32978.0,72.2399,72.2798,72.0503,72.1002,32978.0
2025-04-02 10:45:00,72.28,72.49,72.21,72.27,38155.0,72.1002,72.3097,72.0304,72.0902,38155.0
2025-04-02 10:50:00,72.28,72.34,72.2,72.27,26515.0,72.1002,72.1601,72.0204,72.0902,26515.0
2025-04-02 10:55:00,72.26,72.54,72.21,72.51,39231.0,72.0803,72.3596,72.0304,72.3296,39231.0
2025-04-02 11:00:00,72.52,72.56,72.33,72.55,37420.0,72.3396,72.3795,72.1501,72.3695,37420.0
2025-04-02 11:05:00,72.56,72.6,72.46,72.58,27158.0,72.3795,72.4194,72.2798,72.3995,27158.0
2025-04-02 11:10:00,72.56,72.58,72.39,72.4,36302.0,72.3795,72.3995,72.2099,72.2199,36302.0
2025-04-02 11:15:00,72.42,72.66,72.36,72.66,20209.0,72.2399,72.4793,72.18,72.4793,20209.0
2025-04-02 11:20:00,72.67,72.98,72.65,72.93,38012.0,72.4892,72.7985,72.4693,72.7486,38012.0
2025-04-02 11:25:00,72.92,73.12,72.92,73.03,51811.0,72.7386,72.9381,72.7386,72.8484,51811.0
2025-04-02 11:30:00,73.02,73.2,73.01,73.14,24861.0,72.8384,73.0179,72.8284,72.9581,24861.0
2025-04-02 11:35:00,73.15,73.27,73.06,73.24,31750.0,72.9681,73.0878,72.8783,73.0578,31750.0
2025-04-02 11:40:00,73.26,73.36,73.22,73.24,41320.0,73.0778,73.1775,73.0379,73.0578,41320.0
2025-04-02 11:45:00,73.23,73.33,73.12,73.24,117742.0,73.0479,73.1476,72.9381,73.0578,117742.0
2025-04-02 11:50:00,73.24,73.31,73.18,73.29,90458.0,73.0578,73.1277,72.998,73.1077,90458.0
2025-04-02 11:55:00,73.28,73.44,73.22,73.34,32565.0,73.0977,73.2573,73.0379,73.1576,32565.0
2025-04-02 12:00:00,73.35,73.48,73.29,73.37,39606.0,73.1676,73.2972,73.1077,73.1875,39606.0
2025-04-02 12:05:00,73.38,73.46,73.34,73.43,37880.0,73.1975,73.2773,73.1576,73.2474,37880.0
2025-04-02 12:10:00,73.43,73.74,73.41,73.68,57926.0,73.2474,73.5566,73.2274,73.4967,57926.0
2025-04-02 12:15:00,73.68,73.76,73.64,73.73,33780.0,73.4967,73.5765,73.4568,73.5466,33780.0
2025-04-02 12:20:00,73.72,73.83,73.67,73.83,23462.0,73.5366,73.6464,73.4868,73.6464,23462.0
2025-04-02 12:25:00,73.81,74.04,73.79,74.0,58387.0,73.6264,73.8558,73.6065,73.8159,58387.0
2025-04-02 12:30:00,74.01,74.17,73.97,74.03,61450.0,73.8259,73.9855,73.786,73.8459,61450.0
2025-04-02 12:35:00,74.03,74.07,73.79,73.92,57098.0,73.8459,73.8858,73.6065,73.7361,57098.0
2025-04-02 12:40:00,73.92,73.93,73.8,73.92,19670.0,73.7361,73.7461,73.6164,73.7361,19670.0
2025-04-02 12:45:00,73.91,74.2,73.86,74.17,49364.0,73.7262,74.0154,73.6763,73.9855,49364.0
2025-04-02 12:50:00,74.17,74.31,74.1,74.19,115683.0,73.9855,74.1252,73.9157,74.0055,115683.0
2025-04-02 12:55:00,74.22,74.28,74.05,74.14,21076.0,74.0354,74.0952,73.8658,73.9556,21076.0
2025-04-02 13:00:00,74.1,74.45,74.09,74.41,100627.0,73.9157,74.2648,73.9057,74.2249,100627.0
2025-04-02 13:05:00,74.39,74.56,74.38,74.54,41378.0,74.205,74.3745,74.195,74.3546,41378.0
2025-04-02 13:10:00,74.54,74.81,74.53,74.7,49424.0,74.3546,74.6239,74.3446,74.5142,49424.0
2025-04-02 13:15:00,74.7,74.72,74.53,74.62,31283.0,74.5142,74.5341,74.3446,74.4344,31283.0
2025-04-02 13:20:00,74.61,74.61,74.36,74.45,20485.0,74.4244,74.4244,74.175,74.2648,20485.0
2025-04-02 13:25:00,74.45,74.46,74.33,74.37,21169.0,74.2648,74.2748,74.1451,74.185,21169.0
2025-04-02 13:30:00,74.37,74.39,74.03,74.08,75842.0,74.185,74.205,73.8459,73.8957,75842.0
2025-04-02 13:35:00,74.03,74.1,73.87,73.98,48844.0,73.8459,73.9157,73.6863,73.796,48844.0
2025-04-02 13:40:00,74.0,74.05,73.82,73.88,84333.0,73.8159,73.8658,73.6364,73.6962,84333.0
2025-04-02 13:45:00,73.88,73.89,73.6,73.64,42774.0,73.6962,73.7062,73.4169,73.4568,42774.0
2025-04-02 13:50:00,73.63,73.7,73.5,73.63,36503.0,73.4469,73.5167,73.3172,73.4469,36503.0
2025-04-02 13:55:00,73.64,73.75,73.53,73.55,20979.0,73.4568,73.5666,73.3471,73.3671,20979.0
2025-04-02 14:00:00,73.55,73.67,73.44,73.45,38790.0,73.3671,73.4868,73.2573,73.2673,38790.0
2025-04-02 14:05:00,73.45,73.45,73.22,73.27,51218.0,73.2673,73.2673,73.0379,73.0878,51218.0
2025-04-02 14:10:00,73.27,73.4,73.2,73.36,31979.0,73.0878,73.2174,73.0179,73.1775,31979.0
2025-04-02 14:15:00,73.36,73.44,73.27,73.31,31280.0,73.1775,73.2573,73.0878,73.1277,31280.0
2025-04-02 14:20:00,73.29,73.36,73.16,73.2,33233.0,73.1077,73.1775,72.978,73.0179,33233.0
2025-04-02 14:25:00,73.19,73.23,73.02,73.03,24321.0,73.008,73.0479,72.8384,72.8484,24321.0
2025-04-02 14:30:00,73.0,73.33,72.98,73.32,40820.0,72.8184,73.1476,72.7985,73.1376,40820.0
2025-04-02 14:35:00,73.32,73.47,73.25,73.45,32326.0,73.1376,73.2873,73.0678,73.2673,32326.0
2025-04-02 14:40:00,73.47,73.52,73.33,73.43,33751.0,73.2873,73.3371,73.1476,73.2474,33751.0
2025-04-02 14:45:00,73.42,73.48,73.3,73.46,84410.0,73.2374,73.2972,73.1177,73.2773,84410.0
2025-04-02 14:50:00,73.46,73.49,73.35,73.41,34069.0,73.2773,73.3072,73.1676,73.2274,34069.0
2025-04-02 14:55:00,73.4,73.4,73.09,73.09,55014.0,73.2174,73.2174,72.9082,72.9082,55014.0
2025-04-02 15:00:00,73.1,73.43,73.1,73.41,62070.0,72.9182,73.2474,72.9182,73.2274,62070.0
2025-04-02 15:05:00,73.39,73.45,73.31,73.38,28711.0,73.2075,73.2673,73.1277,73.1975,28711.0
2025-04-02 15:10:00,73.38,73.44,73.24,73.24,57587.0,73.1975,73.2573,73.0578,73.0578,57587.0
2025-04-02 15:15:00,73.24,73.3,73.14,73.23,28045.0,73.0578,73.1177,72.9581,73.0479,28045.0
2025-04-02 15:20:00,73.22,73.52,73.21,73.5,42078.0,73.0379,73.3371,73.0279,73.3172,42078.0
2025-04-02 15:25:00,73.5,73.65,73.36,73.61,67691.0,73.3172,73.4668,73.1775,73.4269,67691.0
2025-04-02 15:30:00,73.61,73.78,73.48,73.74,56681.0,73.4269,73.5965,73.2972,73.5566,56681.0
2025-04-02 15:35:00,73.73,73.82,73.64,73.66,62344.0,73.5466,73.6364,73.4568,73.4768,62344.0
2025-04-02 15:40:00,73.67,74.01,73.65,74.01,161594.0,73.4868,73.8259,73.4668,73.8259,161594.0
2025-04-02 15:45:00,74.01,74.21,73.98,74.19,194651.0,73.8259,74.0254,73.796,74.0055,194651.0
2025-04-02 15:50:00,74.17,74.22,73.88,73.94,205588.0,73.9855,74.0354,73.6962,73.7561,205588.0
2025-04-02 15:55:00,73.95,74.03,73.74,73.78,304347.0,73.7661,73.8459,73.5566,73.5965,304347.0
2025-04-03 09:30:00,70.11,70.55,69.89,70.1,251120.0,69.9356,70.3745,69.7162,69.9256,251120.0
2025-04-03 09:35:00,70.06,70.06,69.38,69.8,212500.0,69.8857,69.8857,69.2074,69.6264,212500.0
2025-04-03 09:40:00,69.78,69.84,69.02,69.26,172987.0,69.6064,69.6663,68.8483,69.0877,172987.0
2025-04-03 09:45:00,69.21,69.37,69.0,69.12,100582.0,69.0379,69.1975,68.8284,68.9481,100582.0
2025-04-03 09:50:00,69.11,69.63,69.1,69.48,97837.0,68.9381,69.4568,68.9281,69.3072,97837.0
2025-04-03 09:55:00,69.48,69.56,69.19,69.28,73398.0,69.3072,69.387,69.0179,69.1077,73398.0
2025-04-03 10:00:00,69.25,69.43,69.02,69.05,125551.0,69.0778,69.2573,68.8483,68.8783,125551.0
2025-04-03 10:05:00,69.07,69.28,68.89,68.92,177581.0,68.8982,69.1077,68.7187,68.7486,177581.0
2025-04-03 10:10:00,68.93,68.95,68.73,68.92,115746.0,68.7586,68.7785,68.559,68.7486,115746.0
2025-04-03 10:15:00,68.94,69.07,68.65,68.65,77956.0,68.7685,68.8982,68.4792,68.4792,77956.0
2025-04-03 10:20:00,68.69,68.79,68.51,68.57,123781.0,68.5191,68.6189,68.3396,68.3994,123781.0
2025-04-03 10:25:00,68.56,68.89,68.56,68.69,111887.0,68.3895,68.7187,68.3895,68.5191,111887.0
2025-04-03 10:30:00,68.69,68.89,68.45,68.47,98217.0,68.5191,68.7187,68.2797,68.2997,98217.0
2025-04-03 10:35:00,68.47,68.63,68.42,68.61,65845.0,68.2997,68.4593,68.2498,68.4393,65845.0
2025-04-03 10:40:00,68.6,68.78,68.4,68.44,272843.0,68.4294,68.6089,68.2299,68.2698,272843.0
2025-04-03 10:45:00,68.44,68.46,68.12,68.34,363103.0,68.2698,68.2897,67.9506,68.17,363103.0
2025-04-03 10:50:00,68.34,68.42,68.19,68.31,109802.0,68.17,68.2498,68.0204,68.1401,109802.0
2025-04-03 10:55:00,68.3,68.39,67.92,67.92,196634.0,68.1301,68.2199,67.7511,67.7511,196634.0
2025-04-03 11:00:00,67.9,68.13,67.77,67.94,93613.0,67.7311,67.9605,67.6014,67.771,93613.0
2025-04-03 11:05:00,67.95,67.97,67.17,67.23,201620.0,67.781,67.8009,67.0029,67.0628,201620.0
2025-04-03 11:10:00,67.2,67.62,67.2,67.32,70783.0,67.0329,67.4518,67.0329,67.1526,70783.0
2025-04-03 11:15:00,67.28,67.53,67.23,67.35,75514.0,67.1127,67.362,67.0628,67.1825,75514.0
2025-04-03 11:20:00,67.33,67.44,67.14,67.34,50216.0,67.1625,67.2723,66.973,67.1725,50216.0
2025-04-03 11:25:00,67.28,67.68,67.26,67.39,75580.0,67.1127,67.5117,67.0927,67.2224,75580.0
2025-04-03 11:30:00,67.37,67.87,67.34,67.81,72912.0,67.2024,67.7012,67.1725,67.6413,72912.0
2025-04-03 11:35:00,67.85,67.91,67.55,67.72,98727.0,67.6812,67.7411,67.382,67.5516,98727.0
2025-04-03 11:40:00,67.71,67.82,67.46,67.48,89996.0,67.5416,67.6513,67.2922,67.3122,89996.0
2025-04-03 11:45:00,67.47,67.51,67.08,67.18,101821.0,67.3022,67.3421,66.9132,67.0129,101821.0
2025-04-03 11:50:00,67.17,67.26,66.93,67.2,171985.0,67.0029,67.0927,66.7635,67.0329,171985.0
2025-04-03 11:55:00,67.19,67.31,67.0,67.02,96372.0,67.0229,67.1426,66.8334,66.8533,96372.0
2025-04-03 12:00:00,67.01,67.43,67.01,67.22,55577.0,66.8433,67.2623,66.8433,67.0528,55577.0
2025-04-03 12:05:00,67.26,67.33,67.02,67.04,69742.0,67.0927,67.1625,66.8533,66.8733,69742.0
2025-04-03 12:10:00,67.03,67.32,66.99,67.28,67560.0,66.8633,67.1526,66.8234,67.1127,67560.0
2025-04-03 12:15:00,67.28,67.49,67.17,67.45,132236.0,67.1127,67.3221,67.0029,67.2822,132236.0
2025-04-03 12:20:00,67.44,67.49,67.26,67.3,118255.0,67.2723,67.3221,67.0927,67.1326,118255.0
2025-04-03 12:25:00,67.29,67.38,67.04,67.34,79634.0,67.1226,67.2124,66.8733,67.1725,79634.0
2025-04-03 12:30:00,67.34,67.43,66.98,67.0,60166.0,67.1725,67.2623,66.8134,66.8334,60166.0
2025-04-03 12:35:00,67.0,67.09,66.9,67.0,74842.0,66.8334,66.9231,66.7336,66.8334,74842.0
2025-04-03 12:40:00,67.0,67.25,66.95,66.95,42949.0,66.8334,67.0827,66.7835,66.7835,42949.0
2025-04-03 12:45:00,66.97,67.01,66.8,66.9,68141.0,66.8034,66.8433,66.6338,66.7336,68141.0
2025-04-03 12:50:00,66.91,66.93,66.47,66.47,87043.0,66.7436,66.7635,66.3047,66.3047,87043.0
2025-04-03 12:55:00,66.46,66.51,66.17,66.27,201220.0,66.2947,66.3446,66.0054,66.1052,201220.0
2025-04-03 13:00:00,66.27,66.47,66.18,66.27,107985.0,66.1052,66.3047,66.0154,66.1052,107985.0
2025-04-03 13:05:00,66.29,66.56,66.28,66.48,41902.0,66.1251,66.3944,66.1151,66.3146,41902.0
2025-04-03 13:10:00,66.48,66.88,66.46,66.81,74898.0,66.3146,66.7136,66.2947,66.6438,74898.0
2025-04-03 13:15:00,66.8,66.81,66.65,66.81,65070.0,66.6338,66.6438,66.4842,66.6438,65070.0
2025-04-03 13:20:00,66.84,66.93,66.69,66.84,84270.0,66.6737,66.7635,66.5241,66.6737,84270.0
2025-04-03 13:25:00,66.84,66.99,66.78,66.98,56046.0,66.6737,66.8234,66.6139,66.8134,56046.0
2025-04-03 13:30:00,66.98,67.12,66.91,67.11,49651.0,66.8134,66.9531,66.7436,66.9431,49651.0
2025-04-03 13:35:00,67.1,67.32,67.09,67.19,63710.0,66.9331,67.1526,66.9231,67.0229,63710.0
2025-04-03 13:40:00,67.18,67.31,67.11,67.21,85282.0,67.0129,67.1426,66.9431,67.0428,85282.0
2025-04-03 13:45:00,67.21,67.26,66.94,66.95,71338.0,67.0428,67.0927,66.7735,66.7835,71338.0
2025-04-03 13:50:00,66.95,67.01,66.83,66.85,39557.0,66.7835,66.8433,66.6638,66.6837,39557.0
2025-04-03 13:55:00,66.83,66.84,66.58,66.58,63077.0,66.6638,66.6737,66.4144,66.4144,63077.0
2025-04-03 14:00:00,66.58,66.68,66.4,66.43,64316.0,66.4144,66.5141,66.2348,66.2648,64316.0
2025-04-03 14:05:00,66.44,66.51,66.27,66.36,97722.0,66.2747,66.3446,66.1052,66.1949,97722.0
2025-04-03 14:10:00,66.35,66.37,66.03,66.05,77256.0,66.185,66.2049,65.8658,65.8857,77256.0
2025-04-03 14:15:00,66.04,66.14,66.0,66.06,60826.0,65.8757,65.9755,65.8358,65.8957,60826.0
2025-04-03 14:20:00,66.08,66.22,66.07,66.13,75539.0,65.9156,66.0553,65.9057,65.9655,75539.0
2025-04-03 14:25:00,66.12,66.18,65.92,65.97,76330.0,65.9555,66.0154,65.756,65.8059,76330.0
2025-04-03 14:30:00,65.96,66.36,65.9,66.03,116495.0,65.7959,66.1949,65.7361,65.8658,116495.0
2025-04-03 14:35:00,66.02,66.19,66.0,66.17,80372.0,65.8558,66.0254,65.8358,66.0054,80372.0
2025-04-03 14:40:00,66.16,66.27,66.1,66.2,89810.0,65.9954,66.1052,65.9356,66.0353,89810.0
2025-04-03 14:45:00,66.2,66.37,65.95,66.03,162953.0,66.0353,66.2049,65.786,65.8658,162953.0
2025-04-03 14:50:00,66.03,66.45,65.96,66.15,73795.0,65.8658,66.2847,65.7959,65.9855,73795.0
2025-04-03 14:55:00,66.15,66.27,66.08,66.25,77319.0,65.9855,66.1052,65.9156,66.0852,77319.0
2025-04-03 15:00:00,66.21,66.23,65.97,66.05,85422.0,66.0453,66.0653,65.8059,65.8857,85422.0
2025-04-03 15:05:00,66.04,66.2,65.89,65.9,97086.0,65.8757,66.0353,65.7261,65.7361,97086.0
2025-04-03 15:10:00,65.89,65.97,65.76,65.84,133068.0,65.7261,65.8059,65.5964,65.6762,133068.0
2025-04-03 15:15:00,65.84,65.84,65.38,65.5,139891.0,65.6762,65.6762,65.2174,65.3371,139891.0
2025-04-03 15:20:00,65.51,65.71,65.44,65.6,195461.0,65.3471,65.5466,65.2772,65.4368,195461.0
2025-04-03 15:25:00,65.6,65.6,65.35,65.42,186892.0,65.4368,65.4368,65.1875,65.2573,186892.0
2025-04-03 15:30:00,65.41,65.57,65.35,65.5,226564.0,65.2473,65.4069,65.1875,65.3371,226564.0
2025-04-03 15:35:00,65.5,65.67,65.43,65.65,202299.0,65.3371,65.5067,65.2673,65.4867,202299.0
2025-04-03 15:40:00,65.65,66.0,65.61,65.95,214960.0,65.4867,65.8358,65.4468,65.786,214960.0
2025-04-03 15:45:00,65.95,65.97,65.63,65.8,307766.0,65.786,65.8059,65.4668,65.6363,307766.0
2025-04-03 15:50:00,65.8,65.95,65.48,65.85,535385.0,65.6363,65.786,65.3171,65.6862,535385.0
2025-04-03 15:55:00,65.85,65.85,65.1,65.21,1218369.0,65.6862,65.6862,64.9381,65.0478,1218369.0
2025-04-04 09:30:00,62.57,63.07,61.25,61.52,432357.0,62.4144,62.9131,61.0977,61.367,432357.0
2025-04-04 09:35:00,61.49,61.73,61.1,61.55,275645.0,61.3371,61.5765,60.948,61.3969,275645.0
2025-04-04 09:40:00,61.48,61.49,60.77,60.86,320318.0,61.3271,61.3371,60.6188,60.7086,320318.0
2025-04-04 09:45:00,60.88,61.42,60.8,60.84,541733.0,60.7286,61.2672,60.6488,60.6887,541733.0
2025-04-04 09:50:00,60.8,61.14,60.63,60.77,183278.0,60.6488,60.9879,60.4792,60.6188,183278.0
2025-04-04 09:55:00,60.73,61.5,60.6,61.18,213802.0,60.5789,61.347,60.4493,61.0278,213802.0
2025-04-04 10:00:00,61.23,61.49,60.98,61.04,216076.0,61.0777,61.3371,60.8283,60.8882,216076.0
2025-04-04 10:05:00,61.04,61.25,60.22,60.24,164807.0,60.8882,61.0977,60.0702,60.0902,164807.0
2025-04-04 10:10:00,60.24,60.35,59.76,60.06,297332.0,60.0902,60.1999,59.6114,59.9106,297332.0
2025-04-04 10:15:00,60.03,60.06,59.68,59.85,271913.0,59.8807,59.9106,59.5316,59.7011,271913.0
2025-04-04 10:20:00,59.84,60.26,59.79,59.98,230813.0,59.6912,60.1101,59.6413,59.8308,230813.0
2025-04-04 10:25:00,59.98,60.1,59.61,59.63,213636.0,59.8308,59.9505,59.4617,59.4817,213636.0
2025-04-04 10:30:00,59.6,59.87,58.99,59.05,278980.0,59.4518,59.7211,58.8433,58.9031,278980.0
2025-04-04 10:35:00,59.05,59.5,58.92,59.31,268277.0,58.9031,59.352,58.7734,59.1625,268277.0
2025-04-04 10:40:00,59.29,59.34,58.98,59.22,192854.0,59.1425,59.1924,58.8333,59.0727,192854.0
2025-04-04 10:45:00,59.17,59.21,58.4,58.41,197481.0,59.0228,59.0627,58.2547,58.2647,197481.0
2025-04-04 10:50:00,58.38,59.2,57.97,59.03,317873.0,58.2348,59.0528,57.8258,58.8832,317873.0
2025-04-04 10:55:00,59.02,59.74,58.96,59.35,186179.0,58.8732,59.5914,58.8133,59.2024,186179.0
2025-04-04 11:00:00,59.32,60.71,59.22,60.56,186207.0,59.1725,60.559,59.0727,60.4094,186207.0
2025-04-04 11:05:00,60.58,60.69,59.97,60.13,231329.0,60.4293,60.539,59.8208,59.9804,231329.0
2025-04-04 11:10:00,60.15,61.23,60.09,61.0,150767.0,60.0004,61.0777,59.9405,60.8483,150767.0
2025-04-04 11:15:00,61.02,61.54,60.96,60.98,140959.0,60.8682,61.3869,60.8084,60.8283,140959.0
2025-04-04 11:20:00,60.98,61.73,60.98,61.65,147206.0,60.8283,61.5765,60.8283,61.4967,147206.0
2025-04-04 11:25:00,61.63,61.63,60.61,60.63,190206.0,61.4767,61.4767,60.4592,60.4792,190206.0
2025-04-04 11:30:00,60.66,60.9,60.58,60.64,177597.0,60.5091,60.7485,60.4293,60.4892,177597.0
2025-04-04 11:35:00,60.63,60.71,60.06,60.22,115959.0,60.4792,60.559,59.9106,60.0702,115959.0
2025-04-04 11:40:00,60.22,60.63,60.19,60.39,185107.0,60.0702,60.4792,60.0403,60.2398,185107.0
2025-04-04 11:45:00,60.39,60.68,60.19,60.6,145154.0,60.2398,60.5291,60.0403,60.4493,145154.0
2025-04-04 11:50:00,60.6,60.66,60.06,60.15,100527.0,60.4493,60.5091,59.9106,60.0004,100527.0
2025-04-04 11:55:00,60.14,60.39,59.91,59.94,99676.0,59.9904,60.2398,59.761,59.7909,99676.0
2025-04-04 12:00:00,59.97,60.43,59.96,60.2,88609.0,59.8208,60.2797,59.8109,60.0503,88609.0
2025-04-04 12:05:00,60.21,60.6,60.14,60.16,56720.0,60.0602,60.4493,59.9904,60.0104,56720.0
2025-04-04 12:10:00,60.13,60.53,60.11,60.52,58032.0,59.9804,60.3794,59.9605,60.3695,58032.0
2025-04-04 12:15:00,60.54,60.61,60.02,60.06,57746.0,60.3894,60.4592,59.8707,59.9106,57746.0
2025-04-04 12:20:00,60.08,60.11,59.64,59.78,79509.0,59.9306,59.9605,59.4917,59.6313,79509.0
2025-04-04 12:25:00,59.79,59.93,59.65,59.84,74879.0,59.6413,59.7809,59.5016,59.6912,74879.0
2025-04-04 12:30:00,59.8,60.05,59.78,59.92,104422.0,59.6513,59.9006,59.6313,59.771,104422.0
2025-04-04 12:35:00,59.93,60.24,59.9,60.11,121743.0,59.7809,60.0902,59.751,59.9605,121743.0
2025-04-04 12:40:00,60.13,60.23,59.74,59.74,148623.0,59.9804,60.0802,59.5914,59.5914,148623.0
2025-04-04 12:45:00,59.73,59.97,59.68,59.88,112265.0,59.5814,59.8208,59.5316,59.7311,112265.0
2025-04-04 12:50:00,59.88,60.07,59.76,59.84,85414.0,59.7311,59.9206,59.6114,59.6912,85414.0
2025-04-04 12:55:00,59.81,60.05,59.75,59.88,122913.0,59.6612,59.9006,59.6014,59.7311,122913.0
2025-04-04 13:00:00,59.87,60.17,59.7,60.03,66836.0,59.7211,60.0203,59.5515,59.8807,66836.0
2025-04-04 13:05:00,60.04,60.15,59.84,59.9,85571.0,59.8907,60.0004,59.6912,59.751,85571.0
2025-04-04 13:10:00,59.9,59.91,59.47,59.5,81840.0,59.751,59.761,59.3221,59.352,81840.0
2025-04-04 13:15:00,59.47,59.58,59.25,59.51,75256.0,59.3221,59.4318,59.1026,59.362,75256.0
2025-04-04 13:20:00,59.53,59.61,59.39,59.46,99607.0,59.3819,59.4617,59.2423,59.3121,99607.0
2025-04-04 13:25:00,59.48,59.64,59.36,59.47,74207.0,59.3321,59.4917,59.2124,59.3221,74207.0
2025-04-04 13:30:00,59.45,59.45,59.13,59.3,154053.0,59.3021,59.3021,58.9829,59.1525,154053.0
2025-04-04 13:35:00,59.3,59.91,59.29,59.81,92072.0,59.1525,59.761,59.1425,59.6612,92072.0
2025-04-04 13:40:00,59.79,60.04,59.67,59.69,136592.0,59.6413,59.8907,59.5216,59.5415,136592.0
2025-04-04 13:45:00,59.68,60.16,59.64,60.15,105437.0,59.5316,60.0104,59.4917,60.0004,105437.0
2025-04-04 13:50:00,60.15,60.15,59.86,60.05,88813.0,60.0004,60.0004,59.7111,59.9006,88813.0
2025-04-04 13:55:00,60.04,60.38,59.79,60.37,100277.0,59.8907,60.2298,59.6413,60.2198,100277.0
2025-04-04 14:00:00,60.38,60.67,60.19,60.26,90246.0,60.2298,60.5191,60.0403,60.1101,90246.0
2025-04-04 14:05:00,60.26,60.3,59.94,60.11,71327.0,60.1101,60.15,59.7909,59.9605,71327.0
2025-04-04 14:10:00,60.12,60.13,59.86,59.9,64654.0,59.9705,59.9804,59.7111,59.751,64654.0
2025-04-04 14:15:00,59.89,59.89,59.6,59.61,83562.0,59.741,59.741,59.4518,59.4617,83562.0
2025-04-04 14:20:00,59.63,59.77,59.48,59.59,86062.0,59.4817,59.6213,59.3321,59.4418,86062.0
2025-04-04 14:25:00,59.59,59.63,59.45,59.51,139498.0,59.4418,59.4817,59.3021,59.362,139498.0
2025-04-04 14:30:00,59.48,59.61,59.3,59.43,103384.0,59.3321,59.4617,59.1525,59.2822,103384.0
2025-04-04 14:35:00,59.44,59.68,59.34,59.41,129596.0,59.2922,59.5316,59.1924,59.2622,129596.0
2025-04-04 14:40:00,59.39,59.55,59.17,59.19,98657.0,59.2423,59.4019,59.0228,59.0428,98657.0
2025-04-04 14:45:00,59.2,59.6,59.07,59.48,132206.0,59.0528,59.4518,58.9231,59.3321,132206.0
2025-04-04 14:50:00,59.48,59.78,59.27,59.73,115532.0,59.3321,59.6313,59.1226,59.5814,115532.0
2025-04-04 14:55:00,59.72,59.86,59.52,59.6,161471.0,59.5715,59.7111,59.372,59.4518,161471.0
2025-04-04 15:00:00,59.58,59.7,59.4,59.52,97666.0,59.4318,59.5515,59.2523,59.372,97666.0
2025-04-04 15:05:00,59.51,59.55,59.33,59.41,147662.0,59.362,59.4019,59.1824,59.2622,147662.0
2025-04-04 15:10:00,59.42,59.87,59.34,59.8,183837.0,59.2722,59.7211,59.1924,59.6513,183837.0
2025-04-04 15:15:00,59.81,59.87,59.3,59.47,174229.0,59.6612,59.7211,59.1525,59.3221,174229.0
2025-04-04 15:20:00,59.46,60.09,59.46,60.0,173387.0,59.3121,59.9405,59.3121,59.8508,173387.0
2025-04-04 15:25:00,60.01,60.14,59.79,60.01,170204.0,59.8607,59.9904,59.6413,59.8607,170204.0
2025-04-04 15:30:00,60.01,60.42,59.96,60.39,361861.0,59.8607,60.2697,59.8109,60.2398,361861.0
2025-04-04 15:35:00,60.38,60.6,60.08,60.33,269534.0,60.2298,60.4493,59.9306,60.1799,269534.0
2025-04-04 15:40:00,60.34,60.43,59.88,60.07,235470.0,60.1899,60.2797,59.7311,59.9206,235470.0
2025-04-04 15:45:00,60.07,60.19,59.49,59.54,308609.0,59.9206,60.0403,59.342,59.3919,308609.0
2025-04-04 15:50:00,59.54,59.54,58.94,59.19,631101.0,59.3919,59.3919,58.7934,59.0428,631101.0
2025-04-04 15:55:00,59.16,59.17,58.81,59.06,1386586.0,59.0129,59.0228,58.6637,58.9131,1386586.0
2025-04-07 09:30:00,58.37,58.46,56.88,57.59,711071.0,58.2248,58.3146,56.7385,57.4468,711071.0
2025-04-07 09:35:00,57.61,57.84,56.99,57.43,279642.0,57.4667,57.6961,56.8482,57.2872,279642.0
2025-04-07 09:40:00,57.43,57.65,56.32,56.98,265706.0,57.2872,57.5066,56.1799,56.8383,265706.0
2025-04-07 09:45:00,56.97,58.57,56.69,58.15,332238.0,56.8283,58.4243,56.549,58.0054,332238.0
2025-04-07 09:50:00,58.15,59.38,57.97,59.19,447291.0,58.0054,59.2323,57.8258,59.0428,447291.0
2025-04-07 09:55:00,59.19,60.51,59.11,60.41,274185.0,59.0428,60.3595,58.963,60.2597,274185.0
2025-04-07 10:00:00,60.36,61.28,60.0,60.51,303623.0,60.2099,61.1276,59.8508,60.3595,303623.0
2025-04-07 10:05:00,60.52,61.32,60.48,61.11,226850.0,60.3695,61.1675,60.3296,60.958,226850.0
2025-04-07 10:10:00,61.15,64.75,61.14,64.36,469611.0,60.9979,64.5889,60.9879,64.1999,469611.0
2025-04-07 10:15:00,64.36,66.1,64.28,64.38,334828.0,64.1999,65.9356,64.1201,64.2199,334828.0
2025-04-07 10:20:00,64.31,64.31,60.95,61.17,418552.0,64.15,64.15,60.7984,61.0179,418552.0
2025-04-07 10:25:00,61.12,62.59,60.84,60.92,214712.0,60.968,62.4343,60.6887,60.7685,214712.0
2025-04-07 10:30:00,61.01,62.35,60.71,61.16,226005.0,60.8583,62.1949,60.559,61.0079,226005.0
2025-04-07 10:35:00,61.09,61.36,59.98,60.1,211152.0,60.9381,61.2074,59.8308,59.9505,211152.0
2025-04-07 10:40:00,60.09,61.16,59.96,61.12,136293.0,59.9405,61.0079,59.8109,60.968,136293.0
2025-04-07 10:45:00,61.16,61.43,60.59,61.3,126233.0,61.0079,61.2772,60.4393,61.1475,126233.0
2025-04-07 10:50:00,61.34,63.13,61.11,63.05,157078.0,61.1874,62.973,60.958,62.8932,157078.0
2025-04-07 10:55:00,63.07,63.08,62.16,62.53,186151.0,62.9131,62.9231,62.0054,62.3745,186151.0
2025-04-07 11:00:00,62.55,63.67,62.29,63.34,341355.0,62.3944,63.5116,62.1351,63.1825,341355.0
2025-04-07 11:05:00,63.31,63.34,61.82,61.9,131371.0,63.1525,63.1825,61.6662,61.746,131371.0
2025-04-07 11:10:00,61.85,62.26,60.63,60.82,206698.0,61.6962,62.1051,60.4792,60.6687,206698.0
2025-04-07 11:15:00,60.86,61.12,60.21,60.92,284830.0,60.7086,60.968,60.0602,60.7685,284830.0
2025-04-07 11:20:00,60.91,61.55,60.26,60.37,170985.0,60.7585,61.3969,60.1101,60.2198,170985.0
2025-04-07 11:25:00,60.41,60.71,60.24,60.37,176525.0,60.2597,60.559,60.0902,60.2198,176525.0
2025-04-07 11:30:00,60.41,61.03,60.41,60.82,116212.0,60.2597,60.8782,60.2597,60.6687,116212.0
2025-04-07 11:35:00,60.83,61.77,60.8,61.32,101753.0,60.6787,61.6164,60.6488,61.1675,101753.0
2025-04-07 11:40:00,61.26,62.39,61.25,62.32,102520.0,61.1076,62.2348,61.0977,62.165,102520.0
2025-04-07 11:45:00,62.26,62.36,61.7,62.12,69860.0,62.1051,62.2049,61.5465,61.9655,69860.0
2025-04-07 11:50:00,62.16,62.37,61.34,61.38,70119.0,62.0054,62.2149,61.1874,61.2273,70119.0
2025-04-07 11:55:00,61.44,61.64,60.94,60.96,138023.0,61.2872,61.4867,60.7884,60.8084,138023.0
2025-04-07 12:00:00,60.93,60.97,60.57,60.69,100283.0,60.7784,60.8183,60.4193,60.539,100283.0
2025-04-07 12:05:00,60.65,60.69,60.12,60.17,125244.0,60.4991,60.539,59.9705,60.0203,125244.0
2025-04-07 12:10:00,60.16,60.75,60.1,60.51,111366.0,60.0104,60.5989,59.9505,60.3595,111366.0
2025-04-07 12:15:00,60.53,60.73,60.21,60.71,90830.0,60.3794,60.5789,60.0602,60.559,90830.0
2025-04-07 12:20:00,60.71,60.97,60.33,60.83,90343.0,60.559,60.8183,60.1799,60.6787,90343.0
2025-04-07 12:25:00,60.82,61.36,60.79,61.19,88360.0,60.6687,61.2074,60.6388,61.0378,88360.0
2025-04-07 12:30:00,61.18,61.85,61.12,61.73,97242.0,61.0278,61.6962,60.968,61.5765,97242.0
2025-04-07 12:35:00,61.74,61.74,61.19,61.25,106945.0,61.5864,61.5864,61.0378,61.0977,106945.0
2025-04-07 12:40:00,61.18,61.38,60.72,60.85,55707.0,61.0278,61.2273,60.569,60.6986,55707.0
2025-04-07 12:45:00,60.85,60.85,60.4,60.57,91663.0,60.6986,60.6986,60.2498,60.4193,91663.0
2025-04-07 12:50:00,60.55,60.91,60.35,60.87,91607.0,60.3994,60.7585,60.1999,60.7186,91607.0
2025-04-07 12:55:00,60.87,60.95,60.35,60.63,92870.0,60.7186,60.7984,60.1999,60.4792,92870.0
2025-04-07 13:00:00,60.63,62.11,60.62,60.95,194816.0,60.4792,61.9555,60.4692,60.7984,194816.0
2025-04-07 13:05:00,60.95,61.3,60.59,60.84,93838.0,60.7984,61.1475,60.4393,60.6887,93838.0
2025-04-07 13:10:00,60.86,61.61,60.63,61.59,75712.0,60.7086,61.4568,60.4792,61.4368,75712.0
2025-04-07 13:15:00,61.57,62.14,61.48,61.91,130615.0,61.4169,61.9854,61.3271,61.756,130615.0
2025-04-07 13:20:00,62.01,62.1,61.67,61.76,123771.0,61.8558,61.9455,61.5166,61.6064,123771.0
2025-04-07 13:25:00,61.79,62.58,61.61,62.55,201838.0,61.6363,62.4243,61.4568,62.3944,201838.0
2025-04-07 13:30:00,62.55,62.65,61.88,62.31,250900.0,62.3944,62.4942,61.7261,62.155,250900.0
2025-04-07 13:35:00,62.26,62.71,62.04,62.64,133026.0,62.1051,62.554,61.8857,62.4842,133026.0
2025-04-07 13:40:00,62.66,63.22,62.43,63.19,220012.0,62.5041,63.0628,62.2747,63.0328,220012.0
2025-04-07 13:45:00,63.16,63.55,62.64,62.77,248385.0,63.0029,63.3919,62.4842,62.6139,248385.0
2025-04-07 13:50:00,62.77,63.14,62.61,62.92,144015.0,62.6139,62.983,62.4543,62.7635,144015.0
2025-04-07 13:55:00,62.9,63.23,62.63,63.14,86507.0,62.7435,63.0727,62.4742,62.983,86507.0
2025-04-07 14:00:00,63.19,63.49,62.96,63.24,145416.0,63.0328,63.3321,62.8034,63.0827,145416.0
2025-04-07 14:05:00,63.23,63.29,62.67,63.0,136684.0,63.0727,63.1326,62.5141,62.8433,136684.0
2025-04-07 14:10:00,62.99,63.32,62.55,62.86,167360.0,62.8333,63.1625,62.3944,62.7036,167360.0
2025-04-07 14:15:00,62.86,63.64,62.78,63.48,149998.0,62.7036,63.4817,62.6238,63.3221,149998.0
2025-04-07 14:20:00,63.54,63.63,62.97,63.28,90159.0,63.382,63.4717,62.8134,63.1226,90159.0
2025-04-07 14:25:00,63.31,63.34,62.37,62.41,133568.0,63.1525,63.1825,62.2149,62.2548,133568.0
2025-04-07 14:30:00,62.42,62.86,62.41,62.78,81013.0,62.2647,62.7036,62.2548,62.6238,81013.0
2025-04-07 14:35:00,62.74,63.18,62.65,63.06,74853.0,62.5839,63.0229,62.4942,62.9032,74853.0
2025-04-07 14:40:00,63.0,63.32,62.84,62.87,73614.0,62.8433,63.1625,62.6837,62.7136,73614.0
2025-04-07 14:45:00,62.83,63.15,62.6,62.82,80083.0,62.6737,62.9929,62.4443,62.6637,80083.0
2025-04-07 14:50:00,62.74,62.79,62.07,62.09,87373.0,62.5839,62.6338,61.9156,61.9356,87373.0
2025-04-07 14:55:00,62.07,62.19,61.71,61.82,137850.0,61.9156,62.0353,61.5565,61.6662,137850.0
2025-04-07 15:00:00,61.8,62.5,61.72,61.77,268327.0,61.6463,62.3445,61.5665,61.6164,268327.0
2025-04-07 15:05:00,61.77,61.93,61.44,61.69,96696.0,61.6164,61.776,61.2872,61.5366,96696.0
2025-04-07 15:10:00,61.67,61.83,61.5,61.6,104689.0,61.5166,61.6762,61.347,61.4468,104689.0
2025-04-07 15:15:00,61.64,62.34,61.32,62.14,221144.0,61.4867,62.1849,61.1675,61.9854,221144.0
2025-04-07 15:20:00,62.14,62.29,61.57,61.78,195095.0,61.9854,62.1351,61.4169,61.6263,195095.0
2025-04-07 15:25:00,61.76,61.9,61.53,61.65,137971.0,61.6064,61.746,61.377,61.4967,137971.0
2025-04-07 15:30:00,61.68,62.62,61.64,62.39,154565.0,61.5266,62.4642,61.4867,62.2348,154565.0
2025-04-07 15:35:00,62.4,62.76,62.22,62.48,183056.0,62.2448,62.6039,62.0652,62.3246,183056.0
2025-04-07 15:40:00,62.47,62.49,61.78,61.83,182336.0,62.3146,62.3346,61.6263,61.6762,182336.0
2025-04-07 15:45:00,61.8,62.27,61.76,61.96,184238.0,61.6463,62.1151,61.6064,61.8059,184238.0
2025-04-07 15:50:00,61.94,62.01,61.56,61.85,539539.0,61.7859,61.8558,61.4069,61.6962,539539.0
2025-04-07 15:55:00,61.85,62.29,61.82,62.23,1424389.0,61.6962,62.1351,61.6662,62.0752,1424389.0
2025-04-08 09:30:00,64.73,65.75,64.5,64.8,401655.0,64.569,65.5865,64.3396,64.6388,401655.0
2025-04-08 09:35:00,64.73,65.03,64.22,64.57,196019.0,64.569,64.8683,64.0603,64.4094,196019.0
2025-04-08 09:40:00,64.5,65.27,64.43,64.96,186384.0,64.3396,65.1077,64.2697,64.7984,186384.0
2025-04-08 09:45:00,65.03,65.38,64.66,64.7,111608.0,64.8683,65.2174,64.4992,64.5391,111608.0
2025-04-08 09:50:00,64.72,65.54,64.72,65.37,162374.0,64.559,65.377,64.559,65.2074,162374.0
2025-04-08 09:55:00,65.39,65.66,64.96,65.6,160852.0,65.2274,65.4967,64.7984,65.4368,160852.0
2025-04-08 10:00:00,65.61,66.08,65.39,65.91,131838.0,65.4468,65.9156,65.2274,65.7461,131838.0
2025-04-08 10:05:00,65.97,66.11,65.64,65.8,98252.0,65.8059,65.9456,65.4767,65.6363,98252.0
2025-04-08 10:10:00,65.8,65.89,65.49,65.66,84018.0,65.6363,65.7261,65.3271,65.4967,84018.0
2025-04-08 10:15:00,65.67,66.07,65.65,65.85,102258.0,65.5067,65.9057,65.4867,65.6862,102258.0
2025-04-08 10:20:00,65.87,65.89,65.54,65.55,89139.0,65.7062,65.7261,65.377,65.387,89139.0
2025-04-08 10:25:00,65.57,65.87,65.51,65.75,107082.0,65.4069,65.7062,65.3471,65.5865,107082.0
2025-04-08 10:30:00,65.76,65.83,65.39,65.75,94483.0,65.5964,65.6663,65.2274,65.5865,94483.0
2025-04-08 10:35:00,65.82,65.93,65.5,65.77,75014.0,65.6563,65.766,65.3371,65.6064,75014.0
2025-04-08 10:40:00,65.77,65.8,65.25,65.32,49513.0,65.6064,65.6363,65.0877,65.1575,49513.0
2025-04-08 10:45:00,65.33,65.47,65.15,65.18,65755.0,65.1675,65.3072,64.988,65.0179,65755.0
2025-04-08 10:50:00,65.18,65.24,64.96,64.97,98381.0,65.0179,65.0777,64.7984,64.8084,98381.0
2025-04-08 10:55:00,64.95,65.09,64.89,65.02,124551.0,64.7885,64.9281,64.7286,64.8583,124551.0
2025-04-08 11:00:00,65.03,65.46,65.0,65.34,65586.0,64.8683,65.2972,64.8383,65.1775,65586.0
2025-04-08 11:05:00,65.34,65.34,64.98,65.1,86609.0,65.1775,65.1775,64.8184,64.9381,86609.0
2025-04-08 11:10:00,65.12,65.12,64.78,64.92,127149.0,64.958,64.958,64.6189,64.7585,127149.0
2025-04-08 11:15:00,64.92,65.0,64.47,64.81,108094.0,64.7585,64.8383,64.3096,64.6488,108094.0
2025-04-08 11:20:00,64.78,65.01,64.53,64.59,76134.0,64.6189,64.8483,64.3695,64.4293,76134.0
2025-04-08 11:25:00,64.56,64.71,64.42,64.44,83391.0,64.3994,64.549,64.2598,64.2797,83391.0
2025-04-08 11:30:00,64.43,64.68,64.41,64.6,65552.0,64.2697,64.5191,64.2498,64.4393,65552.0
2025-04-08 11:35:00,64.58,65.0,64.56,64.98,61872.0,64.4194,64.8383,64.3994,64.8184,61872.0
2025-04-08 11:40:00,64.98,65.2,64.74,64.79,54692.0,64.8184,65.0378,64.579,64.6288,54692.0
2025-04-08 11:45:00,64.79,64.9,64.45,64.51,46093.0,64.6288,64.7386,64.2897,64.3495,46093.0
2025-04-08 11:50:00,64.52,64.64,64.36,64.62,90009.0,64.3595,64.4792,64.1999,64.4593,90009.0
2025-04-08 11:55:00,64.64,65.06,64.58,64.96,42051.0,64.4792,64.8982,64.4194,64.7984,42051.0
2025-04-08 12:00:00,64.94,65.06,64.73,65.0,36843.0,64.7785,64.8982,64.569,64.8383,36843.0
2025-04-08 12:05:00,65.04,65.22,64.95,65.03,39820.0,64.8782,65.0578,64.7885,64.8683,39820.0
2025-04-08 12:10:00,65.03,65.35,64.99,64.99,43666.0,64.8683,65.1875,64.8284,64.8284,43666.0
2025-04-08 12:15:00,64.98,65.05,64.47,64.6,35552.0,64.8184,64.8882,64.3096,64.4393,35552.0
2025-04-08 12:20:00,64.6,64.67,64.32,64.37,56476.0,64.4393,64.5091,64.16,64.2099,56476.0
2025-04-08 12:25:00,64.34,64.54,64.26,64.52,38657.0,64.18,64.3795,64.1002,64.3595,38657.0
2025-04-08 12:30:00,64.5,64.56,63.86,63.86,92798.0,64.3396,64.3994,63.7012,63.7012,92798.0
2025-04-08 12:35:00,63.86,64.03,63.1,63.22,62440.0,63.7012,63.8707,62.9431,63.0628,62440.0
2025-04-08 12:40:00,63.21,63.37,62.89,63.09,67623.0,63.0528,63.2124,62.7336,62.9331,67623.0
2025-04-08 12:45:00,63.1,63.73,62.96,63.4,147993.0,62.9431,63.5715,62.8034,63.2423,147993.0
2025-04-08 12:50:00,63.42,63.54,63.15,63.22,62599.0,63.2623,63.382,62.9929,63.0628,62599.0
2025-04-08 12:55:00,63.18,63.56,62.88,62.92,135346.0,63.0229,63.4019,62.7236,62.7635,135346.0
2025-04-08 13:00:00,62.94,63.26,62.91,63.25,101302.0,62.7834,63.1027,62.7535,63.0927,101302.0
2025-04-08 13:05:00,63.28,63.44,62.63,62.71,66078.0,63.1226,63.2822,62.4742,62.554,66078.0
2025-04-08 13:10:00,62.72,62.8,62.43,62.7,95123.0,62.564,62.6438,62.2747,62.544,95123.0
2025-04-08 13:15:00,62.7,63.16,62.66,62.88,94490.0,62.544,63.0029,62.5041,62.7236,94490.0
2025-04-08 13:20:00,62.83,62.9,62.4,62.73,62175.0,62.6737,62.7435,62.2448,62.574,62175.0
2025-04-08 13:25:00,62.74,62.88,62.28,62.32,61353.0,62.5839,62.7236,62.1251,62.165,61353.0
2025-04-08 13:30:00,62.3,62.53,62.24,62.28,43240.0,62.145,62.3745,62.0852,62.1251,43240.0
2025-04-08 13:35:00,62.3,63.04,62.23,62.79,119012.0,62.145,62.8832,62.0752,62.6338,119012.0
2025-04-08 13:40:00,62.8,63.61,62.8,63.33,79459.0,62.6438,63.4518,62.6438,63.1725,79459.0
2025-04-08 13:45:00,63.32,63.32,62.79,62.92,32793.0,63.1625,63.1625,62.6338,62.7635,32793.0
2025-04-08 13:50:00,62.92,63.21,62.78,62.95,33222.0,62.7635,63.0528,62.6238,62.7934,33222.0
2025-04-08 13:55:00,62.98,63.17,62.94,63.06,19299.0,62.8234,63.0129,62.7834,62.9032,19299.0
2025-04-08 14:00:00,63.05,63.09,62.78,62.83,38912.0,62.8932,62.9331,62.6238,62.6737,38912.0
2025-04-08 14:05:00,62.8,62.83,62.39,62.52,63835.0,62.6438,62.6737,62.2348,62.3645,63835.0
2025-04-08 14:10:00,62.53,62.62,62.35,62.46,35658.0,62.3745,62.4642,62.1949,62.3046,35658.0
2025-04-08 14:15:00,62.46,63.08,62.43,63.02,29391.0,62.3046,62.9231,62.2747,62.8633,29391.0
2025-04-08 14:20:00,63.01,63.03,62.65,62.77,25994.0,62.8533,62.8732,62.4942,62.6139,25994.0
2025-04-08 14:25:00,62.73,62.73,62.23,62.28,33768.0,62.574,62.574,62.0752,62.1251,33768.0
2025-04-08 14:30:00,62.28,63.28,62.26,62.5,113995.0,62.1251,63.1226,62.1051,62.3445,113995.0
2025-04-08 14:35:00,62.49,62.54,62.11,62.17,57675.0,62.3346,62.3844,61.9555,62.0154,57675.0
2025-04-08 14:40:00,62.15,62.17,61.95,61.96,78995.0,61.9954,62.0154,61.7959,61.8059,78995.0
2025-04-08 14:45:00,61.97,62.39,61.97,62.09,62596.0,61.8159,62.2348,61.8159,61.9356,62596.0
2025-04-08 14:50:00,62.1,62.21,61.91,61.92,107639.0,61.9455,62.0553,61.756,61.766,107639.0
2025-04-08 14:55:00,61.91,61.95,61.67,61.67,79846.0,61.756,61.7959,61.5166,61.5166,79846.0
2025-04-08 15:00:00,61.66,61.73,60.94,61.0,81430.0,61.5066,61.5765,60.7884,60.8483,81430.0
2025-04-08 15:05:00,61.01,61.13,60.5,60.52,106790.0,60.8583,60.978,60.3495,60.3695,106790.0
2025-04-08 15:10:00,60.49,60.66,60.1,60.14,134671.0,60.3395,60.5091,59.9505,59.9904,134671.0
2025-04-08 15:15:00,60.14,60.2,59.62,59.77,192270.0,59.9904,60.0503,59.4717,59.6213,192270.0
2025-04-08 15:20:00,59.75,60.2,59.71,60.15,161282.0,59.6014,60.0503,59.5615,60.0004,161282.0
2025-04-08 15:25:00,60.1,60.5,60.06,60.25,163114.0,59.9505,60.3495,59.9106,60.1001,163114.0
2025-04-08 15:30:00,60.23,60.27,59.67,59.78,207906.0,60.0802,60.1201,59.5216,59.6313,207906.0
2025-04-08 15:35:00,59.77,59.79,59.03,59.28,228508.0,59.6213,59.6413,58.8832,59.1326,228508.0
2025-04-08 15:40:00,59.31,59.74,59.13,59.14,285909.0,59.1625,59.5914,58.9829,58.9929,285909.0
2025-04-08 15:45:00,59.14,59.38,58.74,58.8,284900.0,58.9929,59.2323,58.5939,58.6537,284900.0
2025-04-08 15:50:00,58.84,60.14,58.82,60.02,417430.0,58.6936,59.9904,58.6737,59.8707,417430.0
2025-04-08 15:55:00,60.01,60.55,59.49,60.42,998342.0,59.8607,60.3994,59.342,60.2697,998342.0
2025-04-09 09:30:00,60.79,61.12,60.05,60.41,218336.0,60.6388,60.968,59.9006,60.2597,218336.0
2025-04-09 09:35:00,60.25,60.97,59.92,60.93,81506.0,60.1001,60.8183,59.771,60.7784,81506.0
2025-04-09 09:40:00,60.86,61.61,60.5,60.59,87650.0,60.7086,61.4568,60.3495,60.4393,87650.0
2025-04-09 09:45:00,60.64,60.81,60.35,60.72,73841.0,60.4892,60.6587,60.1999,60.569,73841.0
2025-04-09 09:50:00,60.72,61.18,60.66,60.95,122323.0,60.569,61.0278,60.5091,60.7984,122323.0
2025-04-09 09:55:00,60.93,61.16,60.72,60.84,56021.0,60.7784,61.0079,60.569,60.6887,56021.0
2025-04-09 10:00:00,60.73,61.69,60.7,61.52,281297.0,60.5789,61.5366,60.549,61.367,281297.0
2025-04-09 10:05:00,61.5,61.5,60.71,60.8,328259.0,61.347,61.347,60.559,60.6488,328259.0
2025-04-09 10:10:00,60.79,61.22,60.71,60.89,82758.0,60.6388,61.0677,60.559,60.7385,82758.0
2025-04-09 10:15:00,60.9,61.63,60.9,61.53,97571.0,60.7485,61.4767,60.7485,61.377,97571.0
2025-04-09 10:20:00,61.5,61.8,60.98,61.52,130821.0,61.347,61.6463,60.8283,61.367,130821.0
2025-04-09 10:25:00,61.53,61.56,60.96,61.41,53567.0,61.377,61.4069,60.8084,61.2573,53567.0
2025-04-09 10:30:00,61.44,61.79,61.28,61.47,77215.0,61.2872,61.6363,61.1276,61.3171,77215.0
2025-04-09 10:35:00,61.46,61.65,60.99,61.02,92673.0,61.3071,61.4967,60.8383,60.8682,92673.0
2025-04-09 10:40:00,61.01,61.18,60.83,61.02,94651.0,60.8583,61.0278,60.6787,60.8682,94651.0
2025-04-09 10:45:00,61.05,61.49,60.87,60.88,36961.0,60.8982,61.3371,60.7186,60.7286,36961.0
2025-04-09 10:50:00,60.96,61.0,60.51,60.69,132525.0,60.8084,60.8483,60.3595,60.539,132525.0
2025-04-09 10:55:00,60.68,60.82,60.28,60.28,101900.0,60.5291,60.6687,60.1301,60.1301,101900.0
2025-04-09 11:00:00,60.28,60.73,60.2,60.72,62565.0,60.1301,60.5789,60.0503,60.569,62565.0
2025-04-09 11:05:00,60.74,61.18,60.68,61.08,46381.0,60.5889,61.0278,60.5291,60.9281,46381.0
2025-04-09 11:10:00,61.09,61.25,60.91,60.98,44666.0,60.9381,61.0977,60.7585,60.8283,44666.0
2025-04-09 11:15:00,60.99,61.33,60.97,61.04,75991.0,60.8383,61.1775,60.8183,60.8882,75991.0
2025-04-09 11:20:00,61.03,61.3,61.0,61.23,94716.0,60.8782,61.1475,60.8483,61.0777,94716.0
2025-04-09 11:25:00,61.23,61.26,60.92,60.93,54415.0,61.0777,61.1076,60.7685,60.7784,54415.0
2025-04-09 11:30:00,60.93,61.17,60.71,60.79,66526.0,60.7784,61.0179,60.559,60.6388,66526.0
2025-04-09 11:35:00,60.79,60.87,60.58,60.75,82018.0,60.6388,60.7186,60.4293,60.5989,82018.0
2025-04-09 11:40:00,60.74,60.84,60.57,60.67,151030.0,60.5889,60.6887,60.4193,60.5191,151030.0
2025-04-09 11:45:00,60.69,61.47,60.66,61.21,79714.0,60.539,61.3171,60.5091,61.0578,79714.0
2025-04-09 11:50:00,61.24,61.4,61.06,61.06,86108.0,61.0877,61.2473,60.9081,60.9081,86108.0
2025-04-09 11:55:00,61.09,61.1,60.68,60.88,34890.0,60.9381,60.948,60.5291,60.7286,34890.0
2025-04-09 12:00:00,60.85,61.13,60.76,60.91,53770.0,60.6986,60.978,60.6089,60.7585,53770.0
2025-04-09 12:05:00,60.94,61.19,60.9,61.09,55214.0,60.7884,61.0378,60.7485,60.9381,55214.0
2025-04-09 12:10:00,61.08,61.63,61.03,61.55,124705.0,60.9281,61.4767,60.8782,61.3969,124705.0
2025-04-09 12:15:00,61.53,61.59,61.29,61.42,73437.0,61.377,61.4368,61.1376,61.2672,73437.0
2025-04-09 12:20:00,61.44,61.44,61.18,61.18,39642.0,61.2872,61.2872,61.0278,61.0278,39642.0
2025-04-09 12:25:00,61.16,61.48,61.09,61.11,103433.0,61.0079,61.3271,60.9381,60.958,103433.0
2025-04-09 12:30:00,61.13,61.29,61.03,61.28,52673.0,60.978,61.1376,60.8782,61.1276,52673.0
2025-04-09 12:35:00,61.32,61.5,61.03,61.27,29024.0,61.1675,61.347,60.8782,61.1176,29024.0
2025-04-09 12:40:00,61.23,61.23,60.96,61.09,25883.0,61.0777,61.0777,60.8084,60.9381,25883.0
2025-04-09 12:45:00,61.09,61.28,60.98,61.26,43987.0,60.9381,61.1276,60.8283,61.1076,43987.0
2025-04-09 12:50:00,61.29,61.37,61.04,61.32,88109.0,61.1376,61.2174,60.8882,61.1675,88109.0
2025-04-09 12:55:00,61.31,61.62,61.24,61.27,108031.0,61.1575,61.4667,61.0877,61.1176,108031.0
2025-04-09 13:00:00,61.24,62.29,61.24,62.06,279719.0,61.0877,62.1351,61.0877,61.9056,279719.0
2025-04-09 13:05:00,62.09,62.09,61.6,61.67,44934.0,61.9356,61.9356,61.4468,61.5166,44934.0
2025-04-09 13:10:00,61.67,61.9,61.53,61.9,81707.0,61.5166,61.746,61.377,61.746,81707.0
2025-04-09 13:15:00,61.92,63.81,61.05,63.71,345615.0,61.766,63.6513,60.8982,63.5515,345615.0
2025-04-09 13:20:00,63.7,65.94,62.76,65.6,390843.0,63.5416,65.776,62.6039,65.4368,390843.0
2025-04-09 13:25:00,65.57,67.63,65.5,65.89,260747.0,65.4069,67.4618,65.3371,65.7261,260747.0
2025-04-09 13:30:00,66.0,67.89,65.55,67.88,242128.0,65.8358,67.7211,65.387,67.7112,242128.0
2025-04-09 13:35:00,67.91,68.82,67.05,67.21,260866.0,67.7411,68.6488,66.8832,67.0428,260866.0
2025-04-09 13:40:00,67.16,67.43,66.35,66.59,152449.0,66.993,67.2623,66.185,66.4244,152449.0
2025-04-09 13:45:00,66.66,68.35,66.54,67.94,365416.0,66.4942,68.18,66.3745,67.771,365416.0
2025-04-09 13:50:00,67.9,68.68,67.39,68.68,289315.0,67.7311,68.5092,67.2224,68.5092,289315.0
2025-04-09 13:55:00,68.7,69.64,68.17,69.31,221643.0,68.5291,69.4668,68.0004,69.1376,221643.0
2025-04-09 14:00:00,69.34,70.65,69.28,70.22,457759.0,69.1675,70.4743,69.1077,70.0453,457759.0
2025-04-09 14:05:00,70.27,70.62,69.07,69.83,282169.0,70.0952,70.4443,68.8982,69.6563,282169.0
2025-04-09 14:10:00,69.82,70.65,69.54,70.09,245094.0,69.6463,70.4743,69.367,69.9157,245094.0
2025-04-09 14:15:00,70.06,71.34,69.79,70.66,284797.0,69.8857,71.1626,69.6164,70.4842,284797.0
2025-04-09 14:20:00,70.64,71.54,70.43,71.39,239613.0,70.4643,71.3621,70.2548,71.2124,239613.0
2025-04-09 14:25:00,71.39,71.87,70.96,71.03,316946.0,71.2124,71.6912,70.7835,70.8533,316946.0
2025-04-09 14:30:00,71.06,71.57,70.14,70.4,174433.0,70.8833,71.392,69.9655,70.2249,174433.0
2025-04-09 14:35:00,70.38,71.18,70.35,70.83,355275.0,70.2049,71.003,70.175,70.6538,355275.0
2025-04-09 14:40:00,70.83,70.99,69.62,69.89,372077.0,70.6538,70.8134,69.4468,69.7162,372077.0
2025-04-09 14:45:00,69.9,70.3,69.53,70.0,381582.0,69.7261,70.1251,69.3571,69.8259,381582.0
2025-04-09 14:50:00,70.0,70.29,69.44,69.64,138078.0,69.8259,70.1152,69.2673,69.4668,138078.0
2025-04-09 14:55:00,69.61,69.7,69.08,69.11,256735.0,69.4369,69.5266,68.9082,68.9381,256735.0
2025-04-09 15:00:00,69.11,69.91,68.85,69.91,168839.0,68.9381,69.7361,68.6787,69.7361,168839.0
2025-04-09 15:05:00,69.91,70.07,69.36,69.98,163479.0,69.7361,69.8957,69.1875,69.8059,163479.0
2025-04-09 15:10:00,69.96,70.53,69.96,70.41,371134.0,69.786,70.3546,69.786,70.2349,371134.0
2025-04-09 15:15:00,70.41,70.53,69.97,70.48,251804.0,70.2349,70.3546,69.796,70.3047,251804.0
2025-04-09 15:20:00,70.49,71.02,70.46,70.7,259997.0,70.3147,70.8434,70.2847,70.5241,259997.0
2025-04-09 15:25:00,70.7,70.99,70.5,70.71,262791.0,70.5241,70.8134,70.3246,70.5341,262791.0
2025-04-09 15:30:00,70.71,71.13,70.49,70.93,316516.0,70.5341,70.9531,70.3147,70.7536,316516.0
2025-04-09 15:35:00,70.9,70.97,70.3,70.83,291276.0,70.7237,70.7935,70.1251,70.6538,291276.0
2025-04-09 15:40:00,70.79,70.89,70.57,70.7,276040.0,70.6139,70.7137,70.3945,70.5241,276040.0
2025-04-09 15:45:00,70.7,71.18,70.38,71.17,278589.0,70.5241,71.003,70.2049,70.993,278589.0
2025-04-09 15:50:00,71.18,71.53,70.98,71.01,825736.0,71.003,71.3521,70.8035,70.8334,825736.0
2025-04-09 15:55:00,71.02,71.7,70.81,71.04,2054693.0,70.8434,71.5217,70.6339,70.8633,2054693.0
2025-04-10 09:30:00,67.77,68.0,66.94,67.66,353965.0,67.6014,67.8309,66.7735,67.4917,353965.0
2025-04-10 09:35:00,67.69,67.76,66.52,67.19,151614.0,67.5216,67.5915,66.3545,67.0229,151614.0
2025-04-10 09:40:00,67.11,67.21,66.41,66.64,254667.0,66.9431,67.0428,66.2448,66.4742,254667.0
2025-04-10 09:45:00,66.65,67.25,66.56,66.94,112452.0,66.4842,67.0827,66.3944,66.7735,112452.0
2025-04-10 09:50:00,66.93,67.25,66.36,66.64,200161.0,66.7635,67.0827,66.1949,66.4742,200161.0
2025-04-10 09:55:00,66.59,66.87,66.17,66.26,261554.0,66.4244,66.7037,66.0054,66.0952,261554.0
2025-04-10 10:00:00,66.23,66.6,66.13,66.34,192638.0,66.0653,66.4343,65.9655,66.175,192638.0
2025-04-10 10:05:00,66.31,66.53,65.89,66.27,189256.0,66.1451,66.3645,65.7261,66.1052,189256.0
2025-04-10 10:10:00,66.22,66.36,65.83,66.07,156884.0,66.0553,66.1949,65.6663,65.9057,156884.0
2025-04-10 10:15:00,66.09,66.62,66.09,66.34,139125.0,65.9256,66.4543,65.9256,66.175,139125.0
2025-04-10 10:20:00,66.33,67.39,66.33,67.31,115092.0,66.165,67.2224,66.165,67.1426,115092.0
2025-04-10 10:25:00,67.31,67.71,67.2,67.2,98385.0,67.1426,67.5416,67.0329,67.0329,98385.0
2025-04-10 10:30:00,67.23,67.71,67.23,67.48,155560.0,67.0628,67.5416,67.0628,67.3122,155560.0
2025-04-10 10:35:00,67.46,67.62,67.09,67.16,101792.0,67.2922,67.4518,66.9231,66.993,101792.0
2025-04-10 10:40:00,67.17,67.44,66.84,66.91,81865.0,67.0029,67.2723,66.6737,66.7436,81865.0
2025-04-10 10:45:00,66.92,67.01,66.67,66.83,60091.0,66.7536,66.8433,66.5042,66.6638,60091.0
2025-04-10 10:50:00,66.8,66.97,66.67,66.91,118764.0,66.6338,66.8034,66.5042,66.7436,118764.0
2025-04-10 10:55:00,66.95,67.06,66.64,66.72,80519.0,66.7835,66.8932,66.4742,66.554,80519.0
2025-04-10 11:00:00,66.7,66.76,66.46,66.67,95047.0,66.5341,66.5939,66.2947,66.5042,95047.0
2025-04-10 11:05:00,66.69,67.13,66.55,67.05,88601.0,66.5241,66.963,66.3845,66.8832,88601.0
2025-04-10 11:10:00,67.02,67.06,66.56,66.62,89979.0,66.8533,66.8932,66.3944,66.4543,89979.0
2025-04-10 11:15:00,66.62,66.73,66.28,66.38,100700.0,66.4543,66.564,66.1151,66.2149,100700.0
2025-04-10 11:20:00,66.37,66.37,65.82,66.0,78137.0,66.2049,66.2049,65.6563,65.8358,78137.0
2025-04-10 11:25:00,66.0,66.06,65.65,65.66,104286.0,65.8358,65.8957,65.4867,65.4967,104286.0
2025-04-10 11:30:00,65.66,65.8,65.43,65.69,145968.0,65.4967,65.6363,65.2673,65.5266,145968.0
2025-04-10 11:35:00,65.67,65.7,65.24,65.26,79066.0,65.5067,65.5366,65.0777,65.0977,79066.0
2025-04-10 11:40:00,65.26,65.53,65.17,65.26,75054.0,65.0977,65.367,65.0079,65.0977,75054.0
2025-04-10 11:45:00,65.23,65.42,65.05,65.16,66432.0,65.0678,65.2573,64.8882,64.9979,66432.0
2025-04-10 11:50:00,65.11,65.28,64.87,65.28,91229.0,64.9481,65.1176,64.7086,65.1176,91229.0
2025-04-10 11:55:00,65.33,65.43,64.86,65.09,119854.0,65.1675,65.2673,64.6987,64.9281,119854.0
2025-04-10 12:00:00,65.11,65.46,64.84,64.86,250330.0,64.9481,65.2972,64.6787,64.6987,250330.0
2025-04-10 12:05:00,64.8,65.02,64.54,64.68,106284.0,64.6388,64.8583,64.3795,64.5191,106284.0
2025-04-10 12:10:00,64.68,64.82,64.13,64.19,121691.0,64.5191,64.6588,63.9705,64.0303,121691.0
2025-04-10 12:15:00,64.18,64.25,63.76,64.06,164892.0,64.0204,64.0902,63.6014,63.9007,164892.0
2025-04-10 12:20:00,64.03,64.1,63.44,64.09,190321.0,63.8707,63.9406,63.2822,63.9306,190321.0
2025-04-10 12:25:00,64.11,64.11,63.27,63.8,175485.0,63.9505,63.9505,63.1126,63.6413,175485.0
2025-04-10 12:30:00,63.8,64.73,63.74,64.62,178011.0,63.6413,64.569,63.5815,64.4593,178011.0
2025-04-10 12:35:00,64.58,64.87,64.16,64.79,242268.0,64.4194,64.7086,64.0004,64.6288,242268.0
2025-04-10 12:40:00,64.8,65.09,64.63,65.02,74273.0,64.6388,64.9281,64.4692,64.8583,74273.0
2025-04-10 12:45:00,65.04,65.75,64.72,65.69,73297.0,64.8782,65.5865,64.559,65.5266,73297.0
2025-04-10 12:50:00,65.69,65.84,65.07,65.25,69618.0,65.5266,65.6762,64.9082,65.0877,69618.0
2025-04-10 12:55:00,65.27,65.81,65.18,65.61,70868.0,65.1077,65.6463,65.0179,65.4468,70868.0
2025-04-10 13:00:00,65.6,66.5,65.39,65.66,127950.0,65.4368,66.3346,65.2274,65.4967,127950.0
2025-04-10 13:05:00,65.64,65.64,65.0,65.0,69702.0,65.4767,65.4767,64.8383,64.8383,69702.0
2025-04-10 13:10:00,65.0,65.08,64.48,64.64,77708.0,64.8383,64.9181,64.3196,64.4792,77708.0
2025-04-10 13:15:00,64.57,64.64,64.3,64.51,72675.0,64.4094,64.4792,64.1401,64.3495,72675.0
2025-04-10 13:20:00,64.55,64.61,64.03,64.48,108286.0,64.3894,64.4493,63.8707,64.3196,108286.0
2025-04-10 13:25:00,64.44,65.06,64.42,65.02,98876.0,64.2797,64.8982,64.2598,64.8583,98876.0
2025-04-10 13:30:00,65.0,65.74,64.88,65.34,74011.0,64.8383,65.5765,64.7186,65.1775,74011.0
2025-04-10 13:35:00,65.35,65.7,65.25,65.27,53746.0,65.1875,65.5366,65.0877,65.1077,53746.0
2025-04-10 13:40:00,65.28,65.88,65.17,65.87,133424.0,65.1176,65.7161,65.0079,65.7062,133424.0
2025-04-10 13:45:00,65.88,66.04,65.35,65.37,89969.0,65.7161,65.8757,65.1875,65.2074,89969.0
2025-04-10 13:50:00,65.39,65.81,65.11,65.67,89339.0,65.2274,65.6463,64.9481,65.5067,89339.0
2025-04-10 13:55:00,65.63,65.86,65.56,65.67,89355.0,65.4668,65.6962,65.3969,65.5067,89355.0
2025-04-10 14:00:00,65.66,66.23,65.57,66.16,134551.0,65.4967,66.0653,65.4069,65.9954,134551.0
2025-04-10 14:05:00,66.17,66.27,65.23,65.24,158485.0,66.0054,66.1052,65.0678,65.0777,158485.0
2025-04-10 14:10:00,65.25,65.41,64.83,64.83,111223.0,65.0877,65.2473,64.6687,64.6687,111223.0
2025-04-10 14:15:00,64.81,65.46,64.69,65.31,87687.0,64.6488,65.2972,64.5291,65.1476,87687.0
2025-04-10 14:20:00,65.36,66.17,65.32,66.02,63156.0,65.1974,66.0054,65.1575,65.8558,63156.0
2025-04-10 14:25:00,66.0,66.6,65.87,66.37,83994.0,65.8358,66.4343,65.7062,66.2049,83994.0
2025-04-10 14:30:00,66.4,66.74,66.15,66.15,65757.0,66.2348,66.574,65.9855,65.9855,65757.0
2025-04-10 14:35:00,66.17,66.51,65.94,66.42,71285.0,66.0054,66.3446,65.776,66.2548,71285.0
2025-04-10 14:40:00,66.44,66.66,66.2,66.59,60759.0,66.2747,66.4942,66.0353,66.4244,60759.0
2025-04-10 14:45:00,66.58,66.61,65.9,66.15,91618.0,66.4144,66.4443,65.7361,65.9855,91618.0
2025-04-10 14:50:00,66.2,66.48,65.98,66.08,90912.0,66.0353,66.3146,65.8159,65.9156,90912.0
2025-04-10 14:55:00,66.08,66.49,65.81,66.28,80220.0,65.9156,66.3246,65.6463,66.1151,80220.0
2025-04-10 15:00:00,66.26,66.81,66.1,66.73,118149.0,66.0952,66.6438,65.9356,66.564,118149.0
2025-04-10 15:05:00,66.73,66.88,65.98,66.05,228916.0,66.564,66.7136,65.8159,65.8857,228916.0
2025-04-10 15:10:00,66.07,66.34,65.87,65.95,171582.0,65.9057,66.175,65.7062,65.786,171582.0
2025-04-10 15:15:00,65.96,66.31,65.78,66.23,164487.0,65.7959,66.1451,65.6164,66.0653,164487.0
2025-04-10 15:20:00,66.22,66.55,65.88,66.06,156343.0,66.0553,66.3845,65.7161,65.8957,156343.0
2025-04-10 15:25:00,66.04,66.39,65.55,65.56,188106.0,65.8757,66.2249,65.387,65.3969,188106.0
2025-04-10 15:30:00,65.54,66.06,65.49,65.77,207725.0,65.377,65.8957,65.3271,65.6064,207725.0
2025-04-10 15:35:00,65.76,65.86,65.16,65.17,131493.0,65.5964,65.6962,64.9979,65.0079,131493.0
2025-04-10 15:40:00,65.17,65.28,64.72,64.84,234943.0,65.0079,65.1176,64.559,64.6787,234943.0
2025-04-10 15:45:00,64.84,65.1,64.73,64.93,364648.0,64.6787,64.9381,64.569,64.7685,364648.0
2025-04-10 15:50:00,64.9,66.28,64.88,66.2,381739.0,64.7386,66.1151,64.7186,66.0353,381739.0
2025-04-10 15:55:00,66.16,66.72,65.68,66.65,1087880.0,65.9954,66.554,65.5166,66.4842,1087880.0
2025-04-11 09:30:00,65.69,66.5,64.58,64.98,245567.0,65.5266,66.3346,64.4194,64.8184,245567.0
2025-04-11 09:35:00,65.0,66.04,64.85,65.84,85240.0,64.8383,65.8757,64.6887,65.6762,85240.0
2025-04-11 09:40:00,65.9,66.31,65.18,66.15,106444.0,65.7361,66.1451,65.0179,65.9855,106444.0
2025-04-11 09:45:00,66.15,66.77,66.06,66.35,125612.0,65.9855,66.6039,65.8957,66.185,125612.0
2025-04-11 09:50:00,66.35,67.04,66.08,66.91,96720.0,66.185,66.8733,65.9156,66.7436,96720.0
2025-04-11 09:55:00,66.9,66.9,66.29,66.32,106260.0,66.7336,66.7336,66.1251,66.155,106260.0
2025-04-11 10:00:00,66.35,66.74,66.11,66.34,141597.0,66.185,66.574,65.9456,66.175,141597.0
2025-04-11 10:05:00,66.38,66.96,66.21,66.67,95208.0,66.2149,66.7935,66.0453,66.5042,95208.0
2025-04-11 10:10:00,66.7,66.79,66.1,66.44,64926.0,66.5341,66.6239,65.9356,66.2747,64926.0
2025-04-11 10:15:00,66.47,66.73,65.7,65.7,64205.0,66.3047,66.564,65.5366,65.5366,64205.0
2025-04-11 10:20:00,65.71,65.71,65.02,65.42,51172.0,65.5466,65.5466,64.8583,65.2573,51172.0
2025-04-11 10:25:00,65.41,65.69,65.07,65.17,56653.0,65.2473,65.5266,64.9082,65.0079,56653.0
2025-04-11 10:30:00,65.17,65.73,65.06,65.59,101911.0,65.0079,65.5665,64.8982,65.4269,101911.0
2025-04-11 10:35:00,65.56,65.61,65.13,65.51,169116.0,65.3969,65.4468,64.968,65.3471,169116.0
2025-04-11 10:40:00,65.48,65.67,65.18,65.63,146315.0,65.3171,65.5067,65.0179,65.4668,146315.0
2025-04-11 10:45:00,65.6,65.72,65.3,65.34,179998.0,65.4368,65.5565,65.1376,65.1775,179998.0
2025-04-11 10:50:00,65.31,65.32,65.06,65.26,89327.0,65.1476,65.1575,64.8982,65.0977,89327.0
2025-04-11 10:55:00,65.26,65.4,64.91,64.98,108421.0,65.0977,65.2373,64.7485,64.8184,108421.0
2025-04-11 11:00:00,64.97,66.07,64.87,65.13,144258.0,64.8084,65.9057,64.7086,64.968,144258.0
2025-04-11 11:05:00,65.11,65.47,64.88,65.34,171022.0,64.9481,65.3072,64.7186,65.1775,171022.0
2025-04-11 11:10:00,65.32,65.4,65.09,65.18,96171.0,65.1575,65.2373,64.9281,65.0179,96171.0
2025-04-11 11:15:00,65.17,65.3,64.99,65.1,88254.0,65.0079,65.1376,64.8284,64.9381,88254.0
2025-04-11 11:20:00,65.09,65.44,64.89,65.1,154285.0,64.9281,65.2772,64.7286,64.9381,154285.0
2025-04-11 11:25:00,65.08,65.44,65.05,65.33,118369.0,64.9181,65.2772,64.8882,65.1675,118369.0
2025-04-11 11:30:00,65.34,65.61,65.18,65.58,79010.0,65.1775,65.4468,65.0179,65.4169,79010.0
2025-04-11 11:35:00,65.6,66.05,65.46,66.02,68644.0,65.4368,65.8857,65.2972,65.8558,68644.0
2025-04-11 11:40:00,66.04,66.11,65.59,65.61,37200.0,65.8757,65.9456,65.4269,65.4468,37200.0
2025-04-11 11:45:00,65.63,66.22,65.6,66.08,61530.0,65.4668,66.0553,65.4368,65.9156,61530.0
2025-04-11 11:50:00,66.09,66.13,65.86,65.97,36346.0,65.9256,65.9655,65.6962,65.8059,36346.0
2025-04-11 11:55:00,66.0,66.39,65.99,66.3,59595.0,65.8358,66.2249,65.8259,66.1351,59595.0
2025-04-11 12:00:00,66.33,66.34,66.08,66.26,37424.0,66.165,66.175,65.9156,66.0952,37424.0
2025-04-11 12:05:00,66.26,66.71,66.23,66.35,50466.0,66.0952,66.5441,66.0653,66.185,50466.0
2025-04-11 12:10:00,66.34,66.64,66.27,66.36,50067.0,66.175,66.4742,66.1052,66.1949,50067.0
2025-04-11 12:15:00,66.36,66.61,66.28,66.49,52798.0,66.1949,66.4443,66.1151,66.3246,52798.0
2025-04-11 12:20:00,66.5,66.58,66.37,66.45,76332.0,66.3346,66.4144,66.2049,66.2847,76332.0
2025-04-11 12:25:00,66.38,66.47,66.1,66.42,38931.0,66.2149,66.3047,65.9356,66.2548,38931.0
2025-04-11 12:30:00,66.42,67.0,66.42,66.94,52784.0,66.2548,66.8334,66.2548,66.7735,52784.0
2025-04-11 12:35:00,66.94,67.56,66.93,67.36,66763.0,66.7735,67.392,66.7635,67.1925,66763.0
2025-04-11 12:40:00,67.36,67.49,67.17,67.42,47029.0,67.1925,67.3221,67.0029,67.2523,47029.0
2025-04-11 12:45:00,67.42,67.63,67.31,67.61,59836.0,67.2523,67.4618,67.1426,67.4418,59836.0
2025-04-11 12:50:00,67.62,67.73,67.34,67.39,84483.0,67.4518,67.5615,67.1725,67.2224,84483.0
2025-04-11 12:55:00,67.41,67.61,67.18,67.4,79486.0,67.2423,67.4418,67.0129,67.2324,79486.0
2025-04-11 13:00:00,67.4,67.48,67.1,67.38,63411.0,67.2324,67.3122,66.9331,67.2124,63411.0
2025-04-11 13:05:00,67.37,67.46,67.1,67.25,46288.0,67.2024,67.2922,66.9331,67.0827,46288.0
2025-04-11 13:10:00,67.22,67.3,66.95,67.28,48848.0,67.0528,67.1326,66.7835,67.1127,48848.0
2025-04-11 13:15:00,67.3,67.37,66.69,66.72,58635.0,67.1326,67.2024,66.5241,66.554,58635.0
2025-04-11 13:20:00,66.68,67.0,66.57,66.74,70807.0,66.5141,66.8334,66.4044,66.574,70807.0
2025-04-11 13:25:00,66.74,66.74,66.45,66.5,54752.0,66.574,66.574,66.2847,66.3346,54752.0
2025-04-11 13:30:00,66.52,66.62,66.2,66.47,74174.0,66.3545,66.4543,66.0353,66.3047,74174.0
2025-04-11 13:35:00,66.46,67.16,66.29,67.12,63719.0,66.2947,66.993,66.1251,66.9531,63719.0
2025-04-11 13:40:00,67.09,67.6,67.0,67.5,55118.0,66.9231,67.4319,66.8334,67.3321,55118.0
2025-04-11 13:45:00,67.49,67.71,67.18,67.69,63068.0,67.3221,67.5416,67.0129,67.5216,63068.0
2025-04-11 13:50:00,67.63,67.93,67.53,67.84,52472.0,67.4618,67.761,67.362,67.6713,52472.0
2025-04-11 13:55:00,67.81,67.95,67.59,67.64,62824.0,67.6413,67.781,67.4219,67.4718,62824.0
2025-04-11 14:00:00,67.64,67.81,67.46,67.78,91319.0,67.4718,67.6413,67.2922,67.6114,91319.0
2025-04-11 14:05:00,67.78,67.79,67.53,67.71,143261.0,67.6114,67.6214,67.362,67.5416,143261.0
2025-04-11 14:10:00,67.73,67.92,67.61,67.65,58016.0,67.5615,67.7511,67.4418,67.4817,58016.0
2025-04-11 14:15:00,67.64,67.72,67.21,67.33,41078.0,67.4718,67.5516,67.0428,67.1625,41078.0
2025-04-11 14:20:00,67.31,67.45,67.16,67.28,45964.0,67.1426,67.2822,66.993,67.1127,45964.0
2025-04-11 14:25:00,67.28,67.31,66.97,67.3,36316.0,67.1127,67.1426,66.8034,67.1326,36316.0
2025-04-11 14:30:00,67.26,67.39,67.17,67.24,40978.0,67.0927,67.2224,67.0029,67.0728,40978.0
2025-04-11 14:35:00,67.22,67.64,67.17,67.56,49029.0,67.0528,67.4718,67.0029,67.392,49029.0
2025-04-11 14:40:00,67.6,67.78,67.46,67.56,44275.0,67.4319,67.6114,67.2922,67.392,44275.0
2025-04-11 14:45:00,67.57,67.82,67.48,67.73,53584.0,67.4019,67.6513,67.3122,67.5615,53584.0
2025-04-11 14:50:00,67.75,67.75,67.19,67.35,122555.0,67.5815,67.5815,67.0229,67.1825,122555.0
2025-04-11 14:55:00,67.37,67.41,67.02,67.17,84027.0,67.2024,67.2423,66.8533,67.0029,84027.0
2025-04-11 15:00:00,67.17,67.6,67.17,67.44,80448.0,67.0029,67.4319,67.0029,67.2723,80448.0
2025-04-11 15:05:00,67.46,67.71,67.32,67.66,89625.0,67.2922,67.5416,67.1526,67.4917,89625.0
2025-04-11 15:10:00,67.65,67.93,67.51,67.77,128804.0,67.4817,67.761,67.3421,67.6014,128804.0
2025-04-11 15:15:00,67.77,67.81,67.51,67.78,131097.0,67.6014,67.6413,67.3421,67.6114,131097.0
2025-04-11 15:20:00,67.79,67.95,67.67,67.94,116559.0,67.6214,67.781,67.5017,67.771,116559.0
2025-04-11 15:25:00,67.96,67.96,67.59,67.59,163175.0,67.791,67.791,67.4219,67.4219,163175.0
2025-04-11 15:30:00,67.59,67.75,67.36,67.55,195311.0,67.4219,67.5815,67.1925,67.382,195311.0
2025-04-11 15:35:00,67.55,67.6,67.33,67.52,102588.0,67.382,67.4319,67.1625,67.3521,102588.0
2025-04-11 15:40:00,67.53,67.73,67.46,67.65,146142.0,67.362,67.5615,67.2922,67.4817,146142.0
2025-04-11 15:45:00,67.65,67.68,67.51,67.67,156238.0,67.4817,67.5117,67.3421,67.5017,156238.0
2025-04-11 15:50:00,67.68,67.87,67.28,67.74,442988.0,67.5117,67.7012,67.1127,67.5715,442988.0
2025-04-11 15:55:00,67.74,67.76,67.34,67.45,761130.0,67.5715,67.5915,67.1725,67.2822,761130.0
2025-04-14 09:30:00,68.64,69.23,68.6,68.91,362108.0,68.4693,69.0578,68.4294,68.7386,362108.0
2025-04-14 09:35:00,68.88,68.95,67.93,68.31,248964.0,68.7087,68.7785,67.761,68.1401,248964.0
2025-04-14 09:40:00,68.28,68.3,67.86,68.23,54268.0,68.1102,68.1301,67.6912,68.0603,54268.0
2025-04-14 09:45:00,68.25,68.6,67.96,68.42,65723.0,68.0802,68.4294,67.791,68.2498,65723.0
2025-04-14 09:50:00,68.44,68.74,68.26,68.66,68359.0,68.2698,68.569,68.0902,68.4892,68359.0
2025-04-14 09:55:00,68.65,68.69,68.11,68.17,41673.0,68.4792,68.5191,67.9406,68.0004,41673.0
2025-04-14 10:00:00,68.16,68.92,68.15,68.83,77315.0,67.9905,68.7486,67.9805,68.6588,77315.0
2025-04-14 10:05:00,68.79,69.0,68.6,68.82,98189.0,68.6189,68.8284,68.4294,68.6488,98189.0
2025-04-14 10:10:00,68.83,69.0,68.57,68.8,97998.0,68.6588,68.8284,68.3994,68.6289,97998.0
2025-04-14 10:15:00,68.86,68.99,68.62,68.91,63332.0,68.6887,68.8184,68.4493,68.7386,63332.0
2025-04-14 10:20:00,68.93,69.03,68.77,69.01,71630.0,68.7586,68.8583,68.5989,68.8384,71630.0
2025-04-14 10:25:00,69.02,69.36,68.94,69.18,51492.0,68.8483,69.1875,68.7685,69.0079,51492.0
2025-04-14 10:30:00,69.19,69.31,69.07,69.14,48672.0,69.0179,69.1376,68.8982,68.968,48672.0
2025-04-14 10:35:00,69.18,69.36,69.03,69.3,35939.0,69.0079,69.1875,68.8583,69.1276,35939.0
2025-04-14 10:40:00,69.31,69.31,69.02,69.05,35067.0,69.1376,69.1376,68.8483,68.8783,35067.0
2025-04-14 10:45:00,69.07,69.25,68.91,69.19,44043.0,68.8982,69.0778,68.7386,69.0179,44043.0
2025-04-14 10:50:00,69.21,69.26,69.11,69.23,43860.0,69.0379,69.0877,68.9381,69.0578,43860.0
2025-04-14 10:55:00,69.23,69.23,68.74,68.8,43453.0,69.0578,69.0578,68.569,68.6289,43453.0
2025-04-14 11:00:00,68.82,68.88,68.5,68.59,81517.0,68.6488,68.7087,68.3296,68.4194,81517.0
2025-04-14 11:05:00,68.63,68.84,68.49,68.81,85936.0,68.4593,68.6688,68.3196,68.6388,85936.0
2025-04-14 11:10:00,68.86,68.92,68.6,68.63,33444.0,68.6887,68.7486,68.4294,68.4593,33444.0
2025-04-14 11:15:00,68.61,68.78,68.52,68.71,30594.0,68.4393,68.6089,68.3496,68.5391,30594.0
2025-04-14 11:20:00,68.72,68.73,68.47,68.49,62714.0,68.5491,68.559,68.2997,68.3196,62714.0
2025-04-14 11:25:00,68.51,68.51,67.88,67.91,55292.0,68.3396,68.3396,67.7112,67.7411,55292.0
2025-04-14 11:30:00,67.92,68.19,67.85,68.16,50510.0,67.7511,68.0204,67.6812,67.9905,50510.0
2025-04-14 11:35:00,68.16,68.2,67.7,67.77,43814.0,67.9905,68.0304,67.5316,67.6014,43814.0
2025-04-14 11:40:00,67.76,67.92,67.54,67.91,47112.0,67.5915,67.7511,67.372,67.7411,47112.0
2025-04-14 11:45:00,67.91,67.91,67.1,67.18,81198.0,67.7411,67.7411,66.9331,67.0129,81198.0
2025-04-14 11:50:00,67.16,67.48,67.04,67.46,70738.0,66.993,67.3122,66.8733,67.2922,70738.0
2025-04-14 11:55:00,67.44,67.61,67.27,67.27,46151.0,67.2723,67.4418,67.1027,67.1027,46151.0
2025-04-14 12:00:00,67.26,67.6,67.19,67.59,43908.0,67.0927,67.4319,67.0229,67.4219,43908.0
2025-04-14 12:05:00,67.6,67.68,67.26,67.32,56602.0,67.4319,67.5117,67.0927,67.1526,56602.0
2025-04-14 12:10:00,67.32,67.4,66.91,67.22,66667.0,67.1526,67.2324,66.7436,67.0528,66667.0
2025-04-14 12:15:00,67.23,67.7,67.2,67.63,103181.0,67.0628,67.5316,67.0329,67.4618,103181.0
2025-04-14 12:20:00,67.6,67.73,67.38,67.54,43287.0,67.4319,67.5615,67.2124,67.372,43287.0
2025-04-14 12:25:00,67.55,67.56,67.31,67.47,50682.0,67.382,67.392,67.1426,67.3022,50682.0
2025-04-14 12:30:00,67.5,67.83,67.43,67.8,37519.0,67.3321,67.6613,67.2623,67.6314,37519.0
2025-04-14 12:35:00,67.84,67.95,67.79,67.82,40573.0,67.6713,67.781,67.6214,67.6513,40573.0
2025-04-14 12:40:00,67.84,67.94,67.71,67.88,22325.0,67.6713,67.771,67.5416,67.7112,22325.0
2025-04-14 12:45:00,67.87,67.87,67.65,67.66,33147.0,67.7012,67.7012,67.4817,67.4917,33147.0
2025-04-14 12:50:00,67.68,67.68,67.43,67.59,51548.0,67.5117,67.5117,67.2623,67.4219,51548.0
2025-04-14 12:55:00,67.58,67.64,67.3,67.36,58906.0,67.4119,67.4718,67.1326,67.1925,58906.0
2025-04-14 13:00:00,67.36,68.26,67.31,67.8,171106.0,67.1925,68.0902,67.1426,67.6314,171106.0
2025-04-14 13:05:00,67.82,67.85,67.47,67.63,45028.0,67.6513,67.6812,67.3022,67.4618,45028.0
2025-04-14 13:10:00,67.63,67.77,67.56,67.64,42370.0,67.4618,67.6014,67.392,67.4718,42370.0
2025-04-14 13:15:00,67.65,67.83,67.53,67.81,37100.0,67.4817,67.6613,67.362,67.6413,37100.0
2025-04-14 13:20:00,67.81,68.02,67.73,68.0,31127.0,67.6413,67.8508,67.5615,67.8309,31127.0
2025-04-14 13:25:00,68.01,68.01,67.62,67.67,36265.0,67.8408,67.8408,67.4518,67.5017,36265.0
2025-04-14 13:30:00,67.65,67.77,67.44,67.59,88965.0,67.4817,67.6014,67.2723,67.4219,88965.0
2025-04-14 13:35:00,67.57,67.67,67.47,67.57,49984.0,67.4019,67.5017,67.3022,67.4019,49984.0
2025-04-14 13:40:00,67.56,67.69,67.41,67.45,34795.0,67.392,67.5216,67.2423,67.2822,34795.0
2025-04-14 13:45:00,67.45,67.67,67.42,67.58,52660.0,67.2822,67.5017,67.2523,67.4119,52660.0
2025-04-14 13:50:00,67.58,67.93,67.58,67.8,90252.0,67.4119,67.761,67.4119,67.6314,90252.0
2025-04-14 13:55:00,67.79,67.89,67.68,67.86,25611.0,67.6214,67.7211,67.5117,67.6912,25611.0
2025-04-14 14:00:00,67.84,68.09,67.78,68.05,51937.0,67.6713,67.9206,67.6114,67.8807,51937.0
2025-04-14 14:05:00,68.07,68.2,67.97,68.17,38315.0,67.9007,68.0304,67.8009,68.0004,38315.0
2025-04-14 14:10:00,68.18,68.23,68.0,68.1,43706.0,68.0104,68.0603,67.8309,67.9306,43706.0
2025-04-14 14:15:00,68.08,68.21,68.03,68.18,28066.0,67.9107,68.0403,67.8608,68.0104,28066.0
2025-04-14 14:20:00,68.2,68.38,68.2,68.33,43214.0,68.0304,68.2099,68.0304,68.16,43214.0
2025-04-14 14:25:00,68.33,68.37,68.22,68.31,22155.0,68.16,68.1999,68.0503,68.1401,22155.0
2025-04-14 14:30:00,68.29,68.48,68.27,68.45,44898.0,68.1201,68.3097,68.1002,68.2797,44898.0
2025-04-14 14:35:00,68.45,68.56,68.43,68.5,47535.0,68.2797,68.3895,68.2598,68.3296,47535.0
2025-04-14 14:40:00,68.5,68.65,68.48,68.61,28195.0,68.3296,68.4792,68.3097,68.4393,28195.0
2025-04-14 14:45:00,68.66,68.67,68.41,68.52,52598.0,68.4892,68.4992,68.2398,68.3496,52598.0
2025-04-14 14:50:00,68.55,68.56,68.38,68.44,28022.0,68.3795,68.3895,68.2099,68.2698,28022.0
2025-04-14 14:55:00,68.43,68.48,68.32,68.38,43577.0,68.2598,68.3097,68.1501,68.2099,43577.0
2025-04-14 15:00:00,68.38,68.54,68.37,68.48,64995.0,68.2099,68.3695,68.1999,68.3097,64995.0
2025-04-14 15:05:00,68.49,68.83,68.46,68.82,63890.0,68.3196,68.6588,68.2897,68.6488,63890.0
2025-04-14 15:10:00,68.82,69.0,68.77,68.95,67446.0,68.6488,68.8284,68.5989,68.7785,67446.0
2025-04-14 15:15:00,68.91,68.92,68.6,68.65,52123.0,68.7386,68.7486,68.4294,68.4792,52123.0
2025-04-14 15:20:00,68.64,68.72,68.55,68.65,55010.0,68.4693,68.5491,68.3795,68.4792,55010.0
2025-04-14 15:25:00,68.64,68.64,68.42,68.43,65310.0,68.4693,68.4693,68.2498,68.2598,65310.0
2025-04-14 15:30:00,68.44,68.5,68.26,68.35,59454.0,68.2698,68.3296,68.0902,68.18,59454.0
2025-04-14 15:35:00,68.35,68.47,68.27,68.45,50064.0,68.18,68.2997,68.1002,68.2797,50064.0
2025-04-14 15:40:00,68.42,68.53,68.33,68.34,56436.0,68.2498,68.3595,68.16,68.17,56436.0
2025-04-14 15:45:00,68.33,68.42,68.15,68.3,62757.0,68.16,68.2498,67.9805,68.1301,62757.0
2025-04-14 15:50:00,68.27,68.36,68.02,68.25,136423.0,68.1002,68.19,67.8508,68.0802,136423.0
2025-04-14 15:55:00,68.24,68.24,67.79,67.85,550569.0,68.0703,68.0703,67.6214,67.6812,550569.0
2025-04-15 09:30:00,68.09,68.92,68.09,68.55,155729.0,67.9206,68.7486,67.9206,68.3795,155729.0
2025-04-15 09:35:00,68.57,68.7,68.15,68.61,45024.0,68.3994,68.5291,67.9805,68.4393,45024.0
2025-04-15 09:40:00,68.61,68.7,68.38,68.45,44802.0,68.4393,68.5291,68.2099,68.2797,44802.0
2025-04-15 09:45:00,68.45,68.88,68.33,68.83,42310.0,68.2797,68.7087,68.16,68.6588,42310.0
2025-04-15 09:50:00,68.81,69.01,68.67,68.97,50574.0,68.6388,68.8384,68.4992,68.7985,50574.0
2025-04-15 09:55:00,68.98,69.09,68.86,69.05,40575.0,68.8084,68.9182,68.6887,68.8783,40575.0
2025-04-15 10:00:00,69.05,69.27,68.99,69.19,68708.0,68.8783,69.0977,68.8184,69.0179,68708.0
2025-04-15 10:05:00,69.19,69.55,68.97,69.36,89205.0,69.0179,69.377,68.7985,69.1875,89205.0
2025-04-15 10:10:00,69.36,69.48,69.15,69.15,81758.0,69.1875,69.3072,68.978,68.978,81758.0
2025-04-15 10:15:00,69.16,69.35,68.52,68.56,150568.0,68.988,69.1775,68.3496,68.3895,150568.0
2025-04-15 10:20:00,68.56,68.69,68.26,68.33,132979.0,68.3895,68.5191,68.0902,68.16,132979.0
2025-04-15 10:25:00,68.35,68.44,67.98,68.21,83140.0,68.18,68.2698,67.8109,68.0403,83140.0
2025-04-15 10:30:00,68.22,68.58,68.19,68.55,72389.0,68.0503,68.4094,68.0204,68.3795,72389.0
2025-04-15 10:35:00,68.51,68.54,68.29,68.31,219291.0,68.3396,68.3695,68.1201,68.1401,219291.0
2025-04-15 10:40:00,68.33,68.63,68.23,68.56,162489.0,68.16,68.4593,68.0603,68.3895,162489.0
2025-04-15 10:45:00,68.56,68.62,68.05,68.35,176235.0,68.3895,68.4493,67.8807,68.18,176235.0
2025-04-15 10:50:00,68.34,68.48,68.18,68.41,138724.0,68.17,68.3097,68.0104,68.2398,138724.0
2025-04-15 10:55:00,68.41,68.59,68.27,68.28,98587.0,68.2398,68.4194,68.1002,68.1102,98587.0
2025-04-15 11:00:00,68.31,68.57,68.29,68.5,89433.0,68.1401,68.3994,68.1201,68.3296,89433.0
2025-04-15 11:05:00,68.51,68.52,68.26,68.42,47882.0,68.3396,68.3496,68.0902,68.2498,47882.0
2025-04-15 11:10:00,68.4,68.57,68.32,68.52,55900.0,68.2299,68.3994,68.1501,68.3496,55900.0
2025-04-15 11:15:00,68.53,68.58,68.45,68.52,41484.0,68.3595,68.4094,68.2797,68.3496,41484.0
2025-04-15 11:20:00,68.53,68.62,68.51,68.58,42391.0,68.3595,68.4493,68.3396,68.4094,42391.0
2025-04-15 11:25:00,68.58,68.58,68.31,68.37,65363.0,68.4094,68.4094,68.1401,68.1999,65363.0
2025-04-15 11:30:00,68.38,68.72,68.36,68.61,43813.0,68.2099,68.5491,68.19,68.4393,43813.0
2025-04-15 11:35:00,68.61,68.67,68.43,68.56,51805.0,68.4393,68.4992,68.2598,68.3895,51805.0
2025-04-15 11:40:00,68.57,68.64,68.49,68.6,502951.0,68.3994,68.4693,68.3196,68.4294,502951.0
2025-04-15 11:45:00,68.58,68.67,68.38,68.42,29748.0,68.4094,68.4992,68.2099,68.2498,29748.0
2025-04-15 11:50:00,68.43,68.63,68.25,68.52,51800.0,68.2598,68.4593,68.0802,68.3496,51800.0
2025-04-15 11:55:00,68.52,68.58,68.35,68.55,32233.0,68.3496,68.4094,68.18,68.3795,32233.0
2025-04-15 12:00:00,68.55,68.78,68.55,68.76,40041.0,68.3795,68.6089,68.3795,68.589,40041.0
2025-04-15 12:05:00,68.77,68.83,68.6,68.66,31663.0,68.5989,68.6588,68.4294,68.4892,31663.0
2025-04-15 12:10:00,68.65,68.8,68.62,68.78,30224.0,68.4792,68.6289,68.4493,68.6089,30224.0
2025-04-15 12:15:00,68.78,68.92,68.74,68.81,52803.0,68.6089,68.7486,68.569,68.6388,52803.0
2025-04-15 12:20:00,68.83,69.11,68.75,69.09,55102.0,68.6588,68.9381,68.579,68.9182,55102.0
2025-04-15 12:25:00,69.08,69.17,68.97,68.98,75601.0,68.9082,68.998,68.7985,68.8084,75601.0
2025-04-15 12:30:00,68.98,69.06,68.95,69.0,27007.0,68.8084,68.8882,68.7785,68.8284,27007.0
2025-04-15 12:35:00,69.0,69.11,68.85,68.87,30349.0,68.8284,68.9381,68.6787,68.6987,30349.0
2025-04-15 12:40:00,68.89,69.04,68.81,69.01,22648.0,68.7187,68.8683,68.6388,68.8384,22648.0
2025-04-15 12:45:00,69.03,69.03,68.84,68.88,36907.0,68.8583,68.8583,68.6688,68.7087,36907.0
2025-04-15 12:50:00,68.88,68.88,68.53,68.56,516112.0,68.7087,68.7087,68.3595,68.3895,516112.0
2025-04-15 12:55:00,68.57,68.57,68.2,68.39,39514.0,68.3994,68.3994,68.0304,68.2199,39514.0
2025-04-15 13:00:00,68.37,68.5,68.3,68.47,34660.0,68.1999,68.3296,68.1301,68.2997,34660.0
2025-04-15 13:05:00,68.48,68.55,68.35,68.35,48400.0,68.3097,68.3795,68.18,68.18,48400.0
2025-04-15 13:10:00,68.36,68.38,68.24,68.34,19621.0,68.19,68.2099,68.0703,68.17,19621.0
2025-04-15 13:15:00,68.36,68.38,68.18,68.23,44390.0,68.19,68.2099,68.0104,68.0603,44390.0
2025-04-15 13:20:00,68.23,68.31,68.07,68.18,48777.0,68.0603,68.1401,67.9007,68.0104,48777.0
2025-04-15 13:25:00,68.19,68.32,68.1,68.16,63108.0,68.0204,68.1501,67.9306,67.9905,63108.0
2025-04-15 13:30:00,68.16,68.37,68.16,68.25,32001.0,67.9905,68.1999,67.9905,68.0802,32001.0
2025-04-15 13:35:00,68.25,68.41,68.17,68.38,33413.0,68.0802,68.2398,68.0004,68.2099,33413.0
2025-04-15 13:40:00,68.37,68.51,68.37,68.47,27199.0,68.1999,68.3396,68.1999,68.2997,27199.0
2025-04-15 13:45:00,68.48,68.49,68.36,68.47,34229.0,68.3097,68.3196,68.19,68.2997,34229.0
2025-04-15 13:50:00,68.47,68.53,68.23,68.23,47809.0,68.2997,68.3595,68.0603,68.0603,47809.0
2025-04-15 13:55:00,68.23,68.47,68.22,68.37,38329.0,68.0603,68.2997,68.0503,68.1999,38329.0
2025-04-15 14:00:00,68.37,68.45,68.22,68.28,69294.0,68.1999,68.2797,68.0503,68.1102,69294.0
2025-04-15 14:05:00,68.28,68.36,68.14,68.3,68242.0,68.1102,68.19,67.9705,68.1301,68242.0
2025-04-15 14:10:00,68.28,68.31,68.06,68.09,41402.0,68.1102,68.1401,67.8907,67.9206,41402.0
2025-04-15 14:15:00,68.09,68.15,67.99,68.03,57293.0,67.9206,67.9805,67.8209,67.8608,57293.0
2025-04-15 14:20:00,68.04,68.13,67.97,68.07,51607.0,67.8708,67.9605,67.8009,67.9007,51607.0
2025-04-15 14:25:00,68.07,68.19,67.96,68.08,51506.0,67.9007,68.0204,67.791,67.9107,51506.0
2025-04-15 14:30:00,68.08,68.22,68.06,68.2,32647.0,67.9107,68.0503,67.8907,68.0304,32647.0
2025-04-15 14:35:00,68.2,68.22,68.1,68.16,26648.0,68.0304,68.0503,67.9306,67.9905,26648.0
2025-04-15 14:40:00,68.13,68.32,68.12,68.32,26897.0,67.9605,68.1501,67.9506,68.1501,26897.0
2025-04-15 14:45:00,68.34,68.45,68.26,68.35,74177.0,68.17,68.2797,68.0902,68.18,74177.0
2025-04-15 14:50:00,68.34,68.46,68.32,68.46,49644.0,68.17,68.2897,68.1501,68.2897,49644.0
2025-04-15 14:55:00,68.43,68.54,68.37,68.38,39286.0,68.2598,68.3695,68.1999,68.2099,39286.0
2025-04-15 15:00:00,68.38,68.38,68.22,68.31,38141.0,68.2099,68.2099,68.0503,68.1401,38141.0
2025-04-15 15:05:00,68.31,68.38,68.24,68.27,53540.0,68.1401,68.2099,68.0703,68.1002,53540.0
2025-04-15 15:10:00,68.26,68.41,68.22,68.35,51142.0,68.0902,68.2398,68.0503,68.18,51142.0
2025-04-15 15:15:00,68.35,68.36,68.25,68.29,40556.0,68.18,68.19,68.0802,68.1201,40556.0
2025-04-15 15:20:00,68.29,68.32,68.19,68.21,30248.0,68.1201,68.1501,68.0204,68.0403,30248.0
2025-04-15 15:25:00,68.2,68.2,68.07,68.14,66894.0,68.0304,68.0304,67.9007,67.9705,66894.0
2025-04-15 15:30:00,68.15,68.2,68.07,68.11,43820.0,67.9805,68.0304,67.9007,67.9406,43820.0
2025-04-15 15:35:00,68.11,68.19,67.98,68.09,59679.0,67.9406,68.0204,67.8109,67.9206,59679.0
2025-04-15 15:40:00,68.09,68.14,68.04,68.1,54939.0,67.9206,67.9705,67.8708,67.9306,54939.0
2025-04-15 15:45:00,68.1,68.16,67.95,68.06,73633.0,67.9306,67.9905,67.781,67.8907,73633.0
2025-04-15 15:50:00,68.06,68.28,68.05,68.25,670026.0,67.8907,68.1102,67.8807,68.0802,670026.0
2025-04-15 15:55:00,68.26,68.5,68.25,68.42,651436.0,68.0902,68.3296,68.0802,68.2498,651436.0
2025-04-16 09:30:00,65.16,66.46,64.95,66.25,327253.0,64.9979,66.2947,64.7885,66.0852,327253.0
2025-04-16 09:35:00,66.3,66.66,66.02,66.51,103450.0,66.1351,66.4942,65.8558,66.3446,103450.0
2025-04-16 09:40:00,66.48,66.76,66.14,66.35,91566.0,66.3146,66.5939,65.9755,66.185,91566.0
2025-04-16 09:45:00,66.33,66.37,65.95,65.99,211258.0,66.165,66.2049,65.786,65.8259,211258.0
2025-04-16 09:50:00,65.99,66.05,65.62,65.81,123259.0,65.8259,65.8857,65.4568,65.6463,123259.0
2025-04-16 09:55:00,65.83,65.96,65.58,65.59,106253.0,65.6663,65.7959,65.4169,65.4269,106253.0
2025-04-16 10:00:00,65.59,65.78,65.46,65.64,139019.0,65.4269,65.6164,65.2972,65.4767,139019.0
2025-04-16 10:05:00,65.65,66.07,65.64,65.93,85036.0,65.4867,65.9057,65.4767,65.766,85036.0
2025-04-16 10:10:00,65.93,66.39,65.93,66.1,99775.0,65.766,66.2249,65.766,65.9356,99775.0
2025-04-16 10:15:00,66.11,66.34,66.05,66.31,90435.0,65.9456,66.175,65.8857,66.1451,90435.0
2025-04-16 10:20:00,66.29,66.77,66.17,66.77,75346.0,66.1251,66.6039,66.0054,66.6039,75346.0
2025-04-16 10:25:00,66.77,66.82,66.5,66.54,200600.0,66.6039,66.6538,66.3346,66.3745,200600.0
2025-04-16 10:30:00,66.54,66.58,66.16,66.2,194310.0,66.3745,66.4144,65.9954,66.0353,194310.0
2025-04-16 10:35:00,66.22,66.31,66.06,66.18,95988.0,66.0553,66.1451,65.8957,66.0154,95988.0
2025-04-16 10:40:00,66.18,66.37,66.16,66.33,119537.0,66.0154,66.2049,65.9954,66.165,119537.0
2025-04-16 10:45:00,66.34,66.35,66.1,66.12,47739.0,66.175,66.185,65.9356,65.9555,47739.0
2025-04-16 10:50:00,66.14,66.21,65.99,66.09,95212.0,65.9755,66.0453,65.8259,65.9256,95212.0
2025-04-16 10:55:00,66.1,66.12,65.87,65.94,136107.0,65.9356,65.9555,65.7062,65.776,136107.0
2025-04-16 11:00:00,65.95,66.12,65.72,65.72,46007.0,65.786,65.9555,65.5565,65.5565,46007.0
2025-04-16 11:05:00,65.72,65.88,65.64,65.84,42968.0,65.5565,65.7161,65.4767,65.6762,42968.0
2025-04-16 11:10:00,65.85,65.91,65.69,65.7,50675.0,65.6862,65.7461,65.5266,65.5366,50675.0
2025-04-16 11:15:00,65.73,65.78,65.59,65.71,51682.0,65.5665,65.6164,65.4269,65.5466,51682.0
2025-04-16 11:20:00,65.72,66.15,65.68,66.14,82917.0,65.5565,65.9855,65.5166,65.9755,82917.0
2025-04-16 11:25:00,66.17,66.39,66.17,66.31,140719.0,66.0054,66.2249,66.0054,66.1451,140719.0
2025-04-16 11:30:00,66.3,66.56,66.18,66.44,97691.0,66.1351,66.3944,66.0154,66.2747,97691.0
2025-04-16 11:35:00,66.44,66.45,66.2,66.23,51593.0,66.2747,66.2847,66.0353,66.0653,51593.0
2025-04-16 11:40:00,66.22,66.22,65.94,65.97,40864.0,66.0553,66.0553,65.776,65.8059,40864.0
2025-04-16 11:45:00,66.0,66.04,65.87,65.95,38376.0,65.8358,65.8757,65.7062,65.786,38376.0
2025-04-16 11:50:00,65.97,65.97,65.75,65.79,53646.0,65.8059,65.8059,65.5865,65.6264,53646.0
2025-04-16 11:55:00,65.78,65.88,65.72,65.76,41159.0,65.6164,65.7161,65.5565,65.5964,41159.0
2025-04-16 12:00:00,65.77,65.89,65.71,65.88,42814.0,65.6064,65.7261,65.5466,65.7161,42814.0
2025-04-16 12:05:00,65.86,65.86,65.64,65.75,50919.0,65.6962,65.6962,65.4767,65.5865,50919.0
2025-04-16 12:10:00,65.73,65.89,65.69,65.79,32225.0,65.5665,65.7261,65.5266,65.6264,32225.0
2025-04-16 12:15:00,65.8,65.82,65.65,65.81,43892.0,65.6363,65.6563,65.4867,65.6463,43892.0
2025-04-16 12:20:00,65.79,65.87,65.72,65.83,49991.0,65.6264,65.7062,65.5565,65.6663,49991.0
2025-04-16 12:25:00,65.86,65.9,65.72,65.75,40942.0,65.6962,65.7361,65.5565,65.5865,40942.0
2025-04-16 12:30:00,65.74,65.97,65.72,65.95,38885.0,65.5765,65.8059,65.5565,65.786,38885.0
2025-04-16 12:35:00,65.96,65.99,65.77,65.78,28941.0,65.7959,65.8259,65.6064,65.6164,28941.0
2025-04-16 12:40:00,65.77,65.87,65.63,65.86,74508.0,65.6064,65.7062,65.4668,65.6962,74508.0
2025-04-16 12:45:00,65.86,65.88,65.61,65.71,27482.0,65.6962,65.7161,65.4468,65.5466,27482.0
2025-04-16 12:50:00,65.71,65.71,65.56,65.63,51119.0,65.5466,65.5466,65.3969,65.4668,51119.0
2025-04-16 12:55:00,65.63,65.65,65.51,65.52,48192.0,65.4668,65.4867,65.3471,65.357,48192.0
2025-04-16 13:00:00,65.52,65.77,65.44,65.69,56879.0,65.357,65.6064,65.2772,65.5266,56879.0
2025-04-16 13:05:00,65.69,65.86,65.58,65.6,52608.0,65.5266,65.6962,65.4169,65.4368,52608.0
2025-04-16 13:10:00,65.58,65.7,65.5,65.67,66898.0,65.4169,65.5366,65.3371,65.5067,66898.0
2025-04-16 13:15:00,65.67,65.94,65.64,65.91,32643.0,65.5067,65.776,65.4767,65.7461,32643.0
2025-04-16 13:20:00,65.91,65.96,65.73,65.84,43001.0,65.7461,65.7959,65.5665,65.6762,43001.0
2025-04-16 13:25:00,65.85,66.02,65.79,66.01,35517.0,65.6862,65.8558,65.6264,65.8458,35517.0
2025-04-16 13:30:00,66.03,66.03,65.47,65.5,149048.0,65.8658,65.8658,65.3072,65.3371,149048.0
2025-04-16 13:35:00,65.5,65.65,65.45,65.49,65612.0,65.3371,65.4867,65.2872,65.3271,65612.0
2025-04-16 13:40:00,65.48,65.48,65.23,65.28,105426.0,65.3171,65.3171,65.0678,65.1176,105426.0
2025-04-16 13:45:00,65.28,65.28,64.98,65.12,80624.0,65.1176,65.1176,64.8184,64.958,80624.0
2025-04-16 13:50:00,65.1,65.21,64.97,65.0,106020.0,64.9381,65.0478,64.8084,64.8383,106020.0
2025-04-16 13:55:00,65.04,65.06,64.58,64.61,150465.0,64.8782,64.8982,64.4194,64.4493,150465.0
2025-04-16 14:00:00,64.61,64.97,64.57,64.86,172809.0,64.4493,64.8084,64.4094,64.6987,172809.0
2025-04-16 14:05:00,64.86,65.06,64.77,64.99,120181.0,64.6987,64.8982,64.6089,64.8284,120181.0
2025-04-16 14:10:00,65.0,65.13,64.82,64.96,55850.0,64.8383,64.968,64.6588,64.7984,55850.0
2025-04-16 14:15:00,64.99,65.04,64.73,64.79,63481.0,64.8284,64.8782,64.569,64.6288,63481.0
2025-04-16 14:20:00,64.76,65.05,64.7,65.0,38232.0,64.5989,64.8882,64.5391,64.8383,38232.0
2025-04-16 14:25:00,64.99,65.14,64.92,64.94,67840.0,64.8284,64.978,64.7585,64.7785,67840.0
2025-04-16 14:30:00,64.93,65.01,64.8,64.8,72045.0,64.7685,64.8483,64.6388,64.6388,72045.0
2025-04-16 14:35:00,64.81,64.81,64.33,64.33,92918.0,64.6488,64.6488,64.17,64.17,92918.0
2025-04-16 14:40:00,64.34,64.41,64.19,64.22,111756.0,64.18,64.2498,64.0303,64.0603,111756.0
2025-04-16 14:45:00,64.22,64.3,64.11,64.18,67795.0,64.0603,64.1401,63.9505,64.0204,67795.0
2025-04-16 14:50:00,64.17,64.21,63.94,63.98,108507.0,64.0104,64.0503,63.781,63.8209,108507.0
2025-04-16 14:55:00,63.98,64.01,63.84,63.85,121008.0,63.8209,63.8508,63.6812,63.6912,121008.0
2025-04-16 15:00:00,63.85,63.9,63.5,63.52,117372.0,63.6912,63.7411,63.3421,63.362,117372.0
2025-04-16 15:05:00,63.54,63.64,63.37,63.39,153783.0,63.382,63.4817,63.2124,63.2323,153783.0
2025-04-16 15:10:00,63.39,63.53,63.19,63.43,227375.0,63.2323,63.372,63.0328,63.2722,227375.0
2025-04-16 15:15:00,63.42,63.54,63.31,63.34,143301.0,63.2623,63.382,63.1525,63.1825,143301.0
2025-04-16 15:20:00,63.34,63.41,63.22,63.23,165959.0,63.1825,63.2523,63.0628,63.0727,165959.0
2025-04-16 15:25:00,63.24,63.24,62.95,63.04,297190.0,63.0827,63.0827,62.7934,62.8832,297190.0
2025-04-16 15:30:00,63.04,63.58,63.04,63.53,309711.0,62.8832,63.4219,62.8832,63.372,309711.0
2025-04-16 15:35:00,63.52,63.8,63.45,63.72,222445.0,63.362,63.6413,63.2922,63.5615,222445.0
2025-04-16 15:40:00,63.72,64.07,63.65,64.05,307366.0,63.5615,63.9106,63.4917,63.8907,307366.0
2025-04-16 15:45:00,64.05,64.42,64.04,64.4,316450.0,63.8907,64.2598,63.8807,64.2398,316450.0
2025-04-16 15:50:00,64.41,65.09,64.4,65.06,595532.0,64.2498,64.9281,64.2398,64.8982,595532.0
2025-04-16 15:55:00,65.08,65.29,64.72,65.14,845397.0,64.9181,65.1276,64.559,64.978,845397.0
2025-04-17 09:30:00,65.37,65.38,64.66,64.73,577760.0,65.2074,65.2174,64.4992,64.569,577760.0
2025-04-17 09:35:00,64.76,65.06,64.64,64.89,140564.0,64.5989,64.8982,64.4792,64.7286,140564.0
2025-04-17 09:40:00,64.91,65.14,64.56,64.64,165784.0,64.7485,64.978,64.3994,64.4792,165784.0
2025-04-17 09:45:00,64.64,64.82,64.35,64.77,227142.0,64.4792,64.6588,64.1899,64.6089,227142.0
2025-04-17 09:50:00,64.79,64.92,64.63,64.83,197817.0,64.6288,64.7585,64.4692,64.6687,197817.0
2025-04-17 09:55:00,64.84,64.88,64.33,64.72,117855.0,64.6787,64.7186,64.17,64.559,117855.0
2025-04-17 10:00:00,64.69,64.98,64.48,64.64,129341.0,64.5291,64.8184,64.3196,64.4792,129341.0
2025-04-17 10:05:00,64.65,64.76,64.42,64.7,137675.0,64.4892,64.5989,64.2598,64.5391,137675.0
2025-04-17 10:10:00,64.72,65.08,64.72,64.92,83247.0,64.559,64.9181,64.559,64.7585,83247.0
2025-04-17 10:15:00,64.95,65.19,64.86,64.91,69145.0,64.7885,65.0279,64.6987,64.7485,69145.0
2025-04-17 10:20:00,64.88,64.92,64.55,64.55,70002.0,64.7186,64.7585,64.3894,64.3894,70002.0
2025-04-17 10:25:00,64.55,64.69,64.38,64.44,68916.0,64.3894,64.5291,64.2199,64.2797,68916.0
2025-04-17 10:30:00,64.45,64.59,64.34,64.36,80496.0,64.2897,64.4293,64.18,64.1999,80496.0
2025-04-17 10:35:00,64.36,64.37,64.18,64.37,41420.0,64.1999,64.2099,64.0204,64.2099,41420.0
2025-04-17 10:40:00,64.38,64.79,64.35,64.71,55747.0,64.2199,64.6288,64.1899,64.549,55747.0
2025-04-17 10:45:00,64.69,64.97,64.63,64.87,55268.0,64.5291,64.8084,64.4692,64.7086,55268.0
2025-04-17 10:50:00,64.84,64.91,64.64,64.74,36738.0,64.6787,64.7485,64.4792,64.579,36738.0
2025-04-17 10:55:00,64.73,64.76,64.58,64.69,22211.0,64.569,64.5989,64.4194,64.5291,22211.0
2025-04-17 11:00:00,64.69,64.82,64.48,64.6,40043.0,64.5291,64.6588,64.3196,64.4393,40043.0
2025-04-17 11:05:00,64.6,65.15,64.59,64.87,70626.0,64.4393,64.988,64.4293,64.7086,70626.0
2025-04-17 11:10:00,64.85,65.14,64.81,65.04,30711.0,64.6887,64.978,64.6488,64.8782,30711.0
2025-04-17 11:15:00,65.06,65.28,64.9,65.14,27100.0,64.8982,65.1176,64.7386,64.978,27100.0
2025-04-17 11:20:00,65.17,65.17,64.83,65.03,108993.0,65.0079,65.0079,64.6687,64.8683,108993.0
2025-04-17 11:25:00,65.03,65.08,64.73,64.81,36027.0,64.8683,64.9181,64.569,64.6488,36027.0
2025-04-17 11:30:00,64.8,65.07,64.8,65.01,32935.0,64.6388,64.9082,64.6388,64.8483,32935.0
2025-04-17 11:35:00,64.99,65.1,64.83,64.97,60247.0,64.8284,64.9381,64.6687,64.8084,60247.0
2025-04-17 11:40:00,64.97,65.02,64.77,64.8,24375.0,64.8084,64.8583,64.6089,64.6388,24375.0
2025-04-17 11:45:00,64.82,64.85,64.55,64.58,40413.0,64.6588,64.6887,64.3894,64.4194,40413.0
2025-04-17 11:50:00,64.59,64.82,64.54,64.62,42471.0,64.4293,64.6588,64.3795,64.4593,42471.0
2025-04-17 11:55:00,64.62,64.8,64.59,64.61,37180.0,64.4593,64.6388,64.4293,64.4493,37180.0
2025-04-17 12:00:00,64.61,65.08,64.5,64.52,55967.0,64.4493,64.9181,64.3396,64.3595,55967.0
2025-04-17 12:05:00,64.53,65.09,64.48,64.87,65958.0,64.3695,64.9281,64.3196,64.7086,65958.0
2025-04-17 12:10:00,64.87,64.89,64.47,64.69,148385.0,64.7086,64.7286,64.3096,64.5291,148385.0
2025-04-17 12:15:00,64.73,64.98,64.63,64.95,78639.0,64.569,64.8184,64.4692,64.7885,78639.0
2025-04-17 12:20:00,64.92,65.09,64.82,65.04,61550.0,64.7585,64.9281,64.6588,64.8782,61550.0
2025-04-17 12:25:00,65.01,65.27,64.96,65.16,88288.0,64.8483,65.1077,64.7984,64.9979,88288.0
2025-04-17 12:30:00,65.17,65.34,65.07,65.33,80793.0,65.0079,65.1775,64.9082,65.1675,80793.0
2025-04-17 12:35:00,65.31,65.38,65.06,65.08,53384.0,65.1476,65.2174,64.8982,64.9181,53384.0
2025-04-17 12:40:00,65.06,65.08,64.74,64.81,60718.0,64.8982,64.9181,64.579,64.6488,60718.0
2025-04-17 12:45:00,64.8,64.98,64.71,64.92,81207.0,64.6388,64.8184,64.549,64.7585,81207.0
2025-04-17 12:50:00,64.92,65.07,64.8,64.84,186624.0,64.7585,64.9082,64.6388,64.6787,186624.0
2025-04-17 12:55:00,64.83,64.94,64.73,64.76,132022.0,64.6687,64.7785,64.569,64.5989,132022.0
2025-04-17 13:00:00,64.77,64.82,64.68,64.72,101740.0,64.6089,64.6588,64.5191,64.559,101740.0
2025-04-17 13:05:00,64.72,64.83,64.58,64.71,152925.0,64.559,64.6687,64.4194,64.549,152925.0
2025-04-17 13:10:00,64.72,64.72,64.53,64.56,71135.0,64.559,64.559,64.3695,64.3994,71135.0
2025-04-17 13:15:00,64.56,64.63,64.3,64.38,77452.0,64.3994,64.4692,64.1401,64.2199,77452.0
2025-04-17 13:20:00,64.36,64.37,64.14,64.21,90896.0,64.1999,64.2099,63.9805,64.0503,90896.0
2025-04-17 13:25:00,64.2,64.36,64.07,64.09,74689.0,64.0403,64.1999,63.9106,63.9306,74689.0
2025-04-17 13:30:00,64.09,64.26,64.07,64.22,226978.0,63.9306,64.1002,63.9106,64.0603,226978.0
2025-04-17 13:35:00,64.24,64.34,64.16,64.28,180077.0,64.0802,64.18,64.0004,64.1201,180077.0
2025-04-17 13:40:00,64.28,64.33,63.99,64.2,111218.0,64.1201,64.17,63.8308,64.0403,111218.0
2025-04-17 13:45:00,64.19,64.45,64.17,64.35,137399.0,64.0303,64.2897,64.0104,64.1899,137399.0
2025-04-17 13:50:00,64.35,64.59,64.31,64.5,70942.0,64.1899,64.4293,64.15,64.3396,70942.0
2025-04-17 13:55:00,64.5,64.64,64.36,64.38,79887.0,64.3396,64.4792,64.1999,64.2199,79887.0
2025-04-17 14:00:00,64.38,64.51,64.33,64.5,65300.0,64.2199,64.3495,64.17,64.3396,65300.0
2025-04-17 14:05:00,64.48,64.61,64.42,64.49,107438.0,64.3196,64.4493,64.2598,64.3296,107438.0
2025-04-17 14:10:00,64.48,64.61,64.36,64.41,65790.0,64.3196,64.4493,64.1999,64.2498,65790.0
2025-04-17 14:15:00,64.36,64.48,64.34,64.45,75847.0,64.1999,64.3196,64.18,64.2897,75847.0
2025-04-17 14:20:00,64.45,64.62,64.45,64.59,74661.0,64.2897,64.4593,64.2897,64.4293,74661.0
2025-04-17 14:25:00,64.59,64.68,64.4,64.46,56484.0,64.4293,64.5191,64.2398,64.2997,56484.0
2025-04-17 14:30:00,64.48,64.67,64.47,64.49,69475.0,64.3196,64.5091,64.3096,64.3296,69475.0
2025-04-17 14:35:00,64.47,64.54,64.36,64.48,93361.0,64.3096,64.3795,64.1999,64.3196,93361.0
2025-04-17 14:40:00,64.49,64.49,64.34,64.39,76594.0,64.3296,64.3296,64.18,64.2298,76594.0
2025-04-17 14:45:00,64.39,64.46,64.16,64.19,128357.0,64.2298,64.2997,64.0004,64.0303,128357.0
2025-04-17 14:50:00,64.18,64.26,64.05,64.06,64227.0,64.0204,64.1002,63.8907,63.9007,64227.0
2025-04-17 14:55:00,64.07,64.09,63.91,63.92,67013.0,63.9106,63.9306,63.751,63.761,67013.0
2025-04-17 15:00:00,63.92,64.07,63.88,64.0,120604.0,63.761,63.9106,63.7211,63.8408,120604.0
2025-04-17 15:05:00,64.01,64.08,63.94,64.03,70191.0,63.8508,63.9206,63.781,63.8707,70191.0
2025-04-17 15:10:00,64.05,64.1,63.79,63.83,73122.0,63.8907,63.9406,63.6313,63.6712,73122.0
2025-04-17 15:15:00,63.82,63.88,63.73,63.83,72545.0,63.6613,63.7211,63.5715,63.6712,72545.0
2025-04-17 15:20:00,63.83,63.88,63.57,63.78,139481.0,63.6712,63.7211,63.4119,63.6214,139481.0
2025-04-17 15:25:00,63.79,63.98,63.7,63.78,83801.0,63.6313,63.8209,63.5416,63.6214,83801.0
2025-04-17 15:30:00,63.78,64.02,63.76,63.89,104688.0,63.6214,63.8608,63.6014,63.7311,104688.0
2025-04-17 15:35:00,63.89,63.95,63.81,63.85,103769.0,63.7311,63.7909,63.6513,63.6912,103769.0
2025-04-17 15:40:00,63.86,63.95,63.73,63.83,176382.0,63.7012,63.7909,63.5715,63.6712,176382.0
2025-04-17 15:45:00,63.82,63.86,63.57,63.63,175671.0,63.6613,63.7012,63.4119,63.4717,175671.0
2025-04-17 15:50:00,63.62,63.88,63.48,63.87,353951.0,63.4618,63.7211,63.3221,63.7111,353951.0
2025-04-17 15:55:00,63.87,63.89,63.55,63.72,679471.0,63.7111,63.7311,63.3919,63.5615,679471.0
2025-04-21 09:30:00,62.36,62.67,61.88,62.19,203331.0,62.2049,62.5141,61.7261,62.0353,203331.0
2025-04-21 09:35:00,62.28,62.56,62.13,62.5,150859.0,62.1251,62.4044,61.9755,62.3445,150859.0
2025-04-21 09:40:00,62.5,62.5,62.07,62.11,80848.0,62.3445,62.3445,61.9156,61.9555,80848.0
2025-04-21 09:45:00,62.11,62.26,61.95,62.18,97957.0,61.9555,62.1051,61.7959,62.0253,97957.0
2025-04-21 09:50:00,62.2,62.24,61.96,62.13,155908.0,62.0453,62.0852,61.8059,61.9755,155908.0
2025-04-21 09:55:00,62.13,62.2,61.93,61.95,62419.0,61.9755,62.0453,61.776,61.7959,62419.0
2025-04-21 10:00:00,61.93,62.0,61.69,61.84,181496.0,61.776,61.8458,61.5366,61.6862,181496.0
2025-04-21 10:05:00,61.82,62.01,61.81,61.85,59229.0,61.6662,61.8558,61.6563,61.6962,59229.0
2025-04-21 10:10:00,61.86,62.01,61.81,61.93,86139.0,61.7061,61.8558,61.6563,61.776,86139.0
2025-04-21 10:15:00,61.9,61.95,61.62,61.7,86241.0,61.746,61.7959,61.4667,61.5465,86241.0
2025-04-21 10:20:00,61.7,61.79,61.53,61.58,99003.0,61.5465,61.6363,61.377,61.4268,99003.0
2025-04-21 10:25:00,61.58,61.74,61.56,61.67,119325.0,61.4268,61.5864,61.4069,61.5166,119325.0
2025-04-21 10:30:00,61.68,61.87,61.66,61.87,59269.0,61.5266,61.7161,61.5066,61.7161,59269.0
2025-04-21 10:35:00,61.88,62.2,61.88,62.17,80698.0,61.7261,62.0453,61.7261,62.0154,80698.0
2025-04-21 10:40:00,62.15,62.3,62.13,62.16,99745.0,61.9954,62.145,61.9755,62.0054,99745.0
2025-04-21 10:45:00,62.17,62.28,61.98,62.11,104221.0,62.0154,62.1251,61.8258,61.9555,104221.0
2025-04-21 10:50:00,62.1,62.22,61.99,62.15,99121.0,61.9455,62.0652,61.8358,61.9954,99121.0
2025-04-21 10:55:00,62.17,62.32,62.08,62.2,112808.0,62.0154,62.165,61.9256,62.0453,112808.0
2025-04-21 11:00:00,62.21,62.25,61.98,62.02,60414.0,62.0553,62.0952,61.8258,61.8657,60414.0
2025-04-21 11:05:00,62.02,62.09,61.86,62.01,67151.0,61.8657,61.9356,61.7061,61.8558,67151.0
2025-04-21 11:10:00,62.0,62.02,61.69,61.69,56658.0,61.8458,61.8657,61.5366,61.5366,56658.0
2025-04-21 11:15:00,61.69,61.79,61.66,61.77,73827.0,61.5366,61.6363,61.5066,61.6164,73827.0
2025-04-21 11:20:00,61.78,61.79,61.64,61.69,56512.0,61.6263,61.6363,61.4867,61.5366,56512.0
2025-04-21 11:25:00,61.69,61.71,61.54,61.54,40854.0,61.5366,61.5565,61.3869,61.3869,40854.0
2025-04-21 11:30:00,61.55,61.59,61.4,61.47,115077.0,61.3969,61.4368,61.2473,61.3171,115077.0
2025-04-21 11:35:00,61.47,61.55,61.4,61.44,53719.0,61.3171,61.3969,61.2473,61.2872,53719.0
2025-04-21 11:40:00,61.44,61.44,61.24,61.25,195057.0,61.2872,61.2872,61.0877,61.0977,195057.0
2025-04-21 11:45:00,61.25,61.33,61.18,61.28,78698.0,61.0977,61.1775,61.0278,61.1276,78698.0
2025-04-21 11:50:00,61.28,61.36,61.18,61.33,54394.0,61.1276,61.2074,61.0278,61.1775,54394.0
2025-04-21 11:55:00,61.32,61.33,61.14,61.2,83727.0,61.1675,61.1775,60.9879,61.0478,83727.0
2025-04-21 12:00:00,61.2,61.49,61.2,61.49,58093.0,61.0478,61.3371,61.0478,61.3371,58093.0
2025-04-21 12:05:00,61.49,61.6,61.46,61.55,36554.0,61.3371,61.4468,61.3071,61.3969,36554.0
2025-04-21 12:10:00,61.55,61.73,61.43,61.64,45062.0,61.3969,61.5765,61.2772,61.4867,45062.0
2025-04-21 12:15:00,61.64,61.65,61.49,61.6,41044.0,61.4867,61.4967,61.3371,61.4468,41044.0
2025-04-21 12:20:00,61.6,61.7,61.55,61.64,39219.0,61.4468,61.5465,61.3969,61.4867,39219.0
2025-04-21 12:25:00,61.66,61.71,61.56,61.6,26857.0,61.5066,61.5565,61.4069,61.4468,26857.0
2025-04-21 12:30:00,61.61,61.84,61.58,61.82,48400.0,61.4568,61.6862,61.4268,61.6662,48400.0
2025-04-21 12:35:00,61.82,61.98,61.8,61.87,41075.0,61.6662,61.8258,61.6463,61.7161,41075.0
2025-04-21 12:40:00,61.88,62.09,61.88,62.0,60329.0,61.7261,61.9356,61.7261,61.8458,60329.0
2025-04-21 12:45:00,62.0,62.1,61.93,61.95,44736.0,61.8458,61.9455,61.776,61.7959,44736.0
2025-04-21 12:50:00,61.93,61.94,61.85,61.92,23908.0,61.776,61.7859,61.6962,61.766,23908.0
2025-04-21 12:55:00,61.91,61.93,61.78,61.81,26422.0,61.756,61.776,61.6263,61.6563,26422.0
2025-04-21 13:00:00,61.82,61.97,61.65,61.7,53437.0,61.6662,61.8159,61.4967,61.5465,53437.0
2025-04-21 13:05:00,61.72,61.73,61.6,61.63,36713.0,61.5665,61.5765,61.4468,61.4767,36713.0
2025-04-21 13:10:00,61.63,61.73,61.61,61.71,27845.0,61.4767,61.5765,61.4568,61.5565,27845.0
2025-04-21 13:15:00,61.71,61.75,61.63,61.73,40302.0,61.5565,61.5964,61.4767,61.5765,40302.0
2025-04-21 13:20:00,61.75,61.9,61.73,61.73,64816.0,61.5964,61.746,61.5765,61.5765,64816.0
2025-04-21 13:25:00,61.72,61.81,61.66,61.69,35795.0,61.5665,61.6563,61.5066,61.5366,35795.0
2025-04-21 13:30:00,61.69,61.82,61.68,61.73,111064.0,61.5366,61.6662,61.5266,61.5765,111064.0
2025-04-21 13:35:00,61.71,61.75,61.56,61.58,50669.0,61.5565,61.5964,61.4069,61.4268,50669.0
2025-04-21 13:40:00,61.58,61.65,61.45,61.48,76971.0,61.4268,61.4967,61.2972,61.3271,76971.0
2025-04-21 13:45:00,61.48,61.53,61.42,61.48,63934.0,61.3271,61.377,61.2672,61.3271,63934.0
2025-04-21 13:50:00,61.48,61.54,61.35,61.41,67848.0,61.3271,61.3869,61.1974,61.2573,67848.0
2025-04-21 13:55:00,61.41,61.5,61.31,61.35,49539.0,61.2573,61.347,61.1575,61.1974,49539.0
2025-04-21 14:00:00,61.35,61.4,61.27,61.32,56641.0,61.1974,61.2473,61.1176,61.1675,56641.0
2025-04-21 14:05:00,61.3,61.47,61.26,61.43,71065.0,61.1475,61.3171,61.1076,61.2772,71065.0
2025-04-21 14:10:00,61.45,61.6,61.39,61.55,37494.0,61.2972,61.4468,61.2373,61.3969,37494.0
2025-04-21 14:15:00,61.55,61.57,61.4,61.49,59931.0,61.3969,61.4169,61.2473,61.3371,59931.0
2025-04-21 14:20:00,61.5,61.53,61.44,61.51,59062.0,61.347,61.377,61.2872,61.357,59062.0
2025-04-21 14:25:00,61.5,61.55,61.45,61.49,47032.0,61.347,61.3969,61.2972,61.3371,47032.0
2025-04-21 14:30:00,61.5,61.64,61.47,61.54,82931.0,61.347,61.4867,61.3171,61.3869,82931.0
2025-04-21 14:35:00,61.55,61.67,61.52,61.52,76709.0,61.3969,61.5166,61.367,61.367,76709.0
2025-04-21 14:40:00,61.52,61.55,61.25,61.26,65595.0,61.367,61.3969,61.0977,61.1076,65595.0
2025-04-21 14:45:00,61.26,61.38,61.19,61.23,69215.0,61.1076,61.2273,61.0378,61.0777,69215.0
2025-04-21 14:50:00,61.23,61.25,61.15,61.22,90819.0,61.0777,61.0977,60.9979,61.0677,90819.0
2025-04-21 14:55:00,61.22,61.29,61.21,61.28,80315.0,61.0677,61.1376,61.0578,61.1276,80315.0
2025-04-21 15:00:00,61.27,61.49,61.24,61.44,165224.0,61.1176,61.3371,61.0877,61.2872,165224.0
2025-04-21 15:05:00,61.44,61.6,61.43,61.52,137648.0,61.2872,61.4468,61.2772,61.367,137648.0
2025-04-21 15:10:00,61.52,61.56,61.38,61.39,193765.0,61.367,61.4069,61.2273,61.2373,193765.0
2025-04-21 15:15:00,61.4,61.5,61.36,61.46,210165.0,61.2473,61.347,61.2074,61.3071,210165.0
2025-04-21 15:20:00,61.46,61.63,61.43,61.62,154857.0,61.3071,61.4767,61.2772,61.4667,154857.0
2025-04-21 15:25:00,61.63,61.71,61.47,61.55,401762.0,61.4767,61.5565,61.3171,61.3969,401762.0
2025-04-21 15:30:00,61.55,61.62,61.47,61.53,200185.0,61.3969,61.4667,61.3171,61.377,200185.0
2025-04-21 15:35:00,61.53,61.8,61.49,61.7,218715.0,61.377,61.6463,61.3371,61.5465,218715.0
2025-04-21 15:40:00,61.7,61.87,61.66,61.82,465467.0,61.5465,61.7161,61.5066,61.6662,465467.0
2025-04-21 15:45:00,61.81,61.93,61.67,61.93,233821.0,61.6563,61.776,61.5166,61.776,233821.0
2025-04-21 15:50:00,61.93,62.13,61.71,62.11,265326.0,61.776,61.9755,61.5565,61.9555,265326.0
2025-04-21 15:55:00,62.12,62.54,62.02,62.41,810191.0,61.9655,62.3844,61.8657,62.2548,810191.0
2025-04-22 09:30:00,63.11,63.32,62.61,62.62,258424.0,62.953,63.1625,62.4543,62.4642,258424.0
2025-04-22 09:35:00,62.65,63.28,62.56,63.28,110524.0,62.4942,63.1226,62.4044,63.1226,110524.0
2025-04-22 09:40:00,63.28,63.69,63.18,63.69,123008.0,63.1226,63.5316,63.0229,63.5316,123008.0
2025-04-22 09:45:00,63.71,63.77,63.61,63.7,101055.0,63.5515,63.6114,63.4518,63.5416,101055.0
2025-04-22 09:50:00,63.7,63.71,63.37,63.39,97802.0,63.5416,63.5515,63.2124,63.2323,97802.0
2025-04-22 09:55:00,63.38,63.45,63.14,63.34,102616.0,63.2224,63.2922,62.983,63.1825,102616.0
2025-04-22 10:00:00,63.34,63.47,63.24,63.47,98950.0,63.1825,63.3121,63.0827,63.3121,98950.0
2025-04-22 10:05:00,63.47,63.73,63.47,63.64,41824.0,63.3121,63.5715,63.3121,63.4817,41824.0
2025-04-22 10:10:00,63.66,63.78,63.52,63.55,91153.0,63.5017,63.6214,63.362,63.3919,91153.0
2025-04-22 10:15:00,63.55,63.56,63.39,63.47,47185.0,63.3919,63.4019,63.2323,63.3121,47185.0
2025-04-22 10:20:00,63.47,63.61,63.41,63.53,93127.0,63.3121,63.4518,63.2523,63.372,93127.0
2025-04-22 10:25:00,63.52,63.54,63.27,63.35,50061.0,63.362,63.382,63.1126,63.1924,50061.0
2025-04-22 10:30:00,63.35,63.36,63.14,63.35,47023.0,63.1924,63.2024,62.983,63.1924,47023.0
2025-04-22 10:35:00,63.35,63.43,63.2,63.39,53931.0,63.1924,63.2722,63.0428,63.2323,53931.0
2025-04-22 10:40:00,63.39,63.4,63.28,63.36,49632.0,63.2323,63.2423,63.1226,63.2024,49632.0
2025-04-22 10:45:00,63.35,63.41,63.25,63.26,55812.0,63.1924,63.2523,63.0927,63.1027,55812.0
2025-04-22 10:50:00,63.26,63.43,63.19,63.38,35965.0,63.1027,63.2722,63.0328,63.2224,35965.0
2025-04-22 10:55:00,63.38,63.5,63.26,63.46,50042.0,63.2224,63.3421,63.1027,63.3022,50042.0
2025-04-22 11:00:00,63.46,63.78,63.46,63.71,96846.0,63.3022,63.6214,63.3022,63.5515,96846.0
2025-04-22 11:05:00,63.71,63.72,63.58,63.61,76442.0,63.5515,63.5615,63.4219,63.4518,76442.0
2025-04-22 11:10:00,63.61,63.67,63.59,63.65,39953.0,63.4518,63.5116,63.4318,63.4917,39953.0
2025-04-22 11:15:00,63.64,63.68,63.55,63.58,64397.0,63.4817,63.5216,63.3919,63.4219,64397.0
2025-04-22 11:20:00,63.58,63.61,63.36,63.37,55021.0,63.4219,63.4518,63.2024,63.2124,55021.0
2025-04-22 11:25:00,63.36,63.4,63.29,63.36,54783.0,63.2024,63.2423,63.1326,63.2024,54783.0
2025-04-22 11:30:00,63.35,63.38,63.29,63.34,47934.0,63.1924,63.2224,63.1326,63.1825,47934.0
2025-04-22 11:35:00,63.34,63.38,63.19,63.2,29722.0,63.1825,63.2224,63.0328,63.0428,29722.0
2025-04-22 11:40:00,63.2,63.2,62.95,62.96,44459.0,63.0428,63.0428,62.7934,62.8034,44459.0
2025-04-22 11:45:00,62.97,63.03,62.92,62.99,59901.0,62.8134,62.8732,62.7635,62.8333,59901.0
2025-04-22 11:50:00,62.99,63.18,62.97,63.12,34781.0,62.8333,63.0229,62.8134,62.963,34781.0
2025-04-22 11:55:00,63.13,63.4,63.04,63.33,71618.0,62.973,63.2423,62.8832,63.1725,71618.0
2025-04-22 12:00:00,63.34,63.74,63.33,63.57,75650.0,63.1825,63.5815,63.1725,63.4119,75650.0
2025-04-22 12:05:00,63.55,63.69,63.5,63.64,44767.0,63.3919,63.5316,63.3421,63.4817,44767.0
2025-04-22 12:10:00,63.62,63.86,63.6,63.78,52017.0,63.4618,63.7012,63.4418,63.6214,52017.0
2025-04-22 12:15:00,63.78,63.83,63.67,63.79,61907.0,63.6214,63.6712,63.5116,63.6313,61907.0
2025-04-22 12:20:00,63.78,63.92,63.74,63.87,38236.0,63.6214,63.761,63.5815,63.7111,38236.0
2025-04-22 12:25:00,63.87,64.02,63.79,63.9,104705.0,63.7111,63.8608,63.6313,63.7411,104705.0
2025-04-22 12:30:00,63.88,63.99,63.83,63.93,58607.0,63.7211,63.8308,63.6712,63.771,58607.0
2025-04-22 12:35:00,63.91,63.95,63.84,63.86,39260.0,63.751,63.7909,63.6812,63.7012,39260.0
2025-04-22 12:40:00,63.86,63.88,63.69,63.82,34921.0,63.7012,63.7211,63.5316,63.6613,34921.0
2025-04-22 12:45:00,63.83,63.86,63.76,63.79,27331.0,63.6712,63.7012,63.6014,63.6313,27331.0
2025-04-22 12:50:00,63.78,63.81,63.64,63.79,27591.0,63.6214,63.6513,63.4817,63.6313,27591.0
2025-04-22 12:55:00,63.8,63.8,63.7,63.73,24155.0,63.6413,63.6413,63.5416,63.5715,24155.0
2025-04-22 13:00:00,63.72,63.82,63.72,63.73,51507.0,63.5615,63.6613,63.5615,63.5715,51507.0
2025-04-22 13:05:00,63.74,63.94,63.7,63.87,103514.0,63.5815,63.781,63.5416,63.7111,103514.0
2025-04-22 13:10:00,63.84,63.84,63.47,63.52,47463.0,63.6812,63.6812,63.3121,63.362,47463.0
2025-04-22 13:15:00,63.57,63.57,63.15,63.37,54010.0,63.4119,63.4119,62.9929,63.2124,54010.0
2025-04-22 13:20:00,63.38,63.39,63.01,63.11,55036.0,63.2224,63.2323,62.8533,62.953,55036.0
2025-04-22 13:25:00,63.13,63.54,62.97,63.09,94771.0,62.973,63.382,62.8134,62.9331,94771.0
2025-04-22 13:30:00,63.09,63.25,62.96,63.12,61231.0,62.9331,63.0927,62.8034,62.963,61231.0
2025-04-22 13:35:00,63.1,63.34,63.08,63.24,33527.0,62.9431,63.1825,62.9231,63.0827,33527.0
2025-04-22 13:40:00,63.22,63.31,63.11,63.3,30792.0,63.0628,63.1525,62.953,63.1426,30792.0
2025-04-22 13:45:00,63.31,63.32,62.98,62.99,31524.0,63.1525,63.1625,62.8234,62.8333,31524.0
2025-04-22 13:50:00,62.99,63.16,62.96,63.14,30867.0,62.8333,63.0029,62.8034,62.983,30867.0
2025-04-22 13:55:00,63.15,63.21,62.95,62.95,38531.0,62.9929,63.0528,62.7934,62.7934,38531.0
2025-04-22 14:00:00,62.96,63.13,62.93,63.13,41945.0,62.8034,62.973,62.7735,62.973,41945.0
2025-04-22 14:05:00,63.1,63.24,63.04,63.11,38939.0,62.9431,63.0827,62.8832,62.953,38939.0
2025-04-22 14:10:00,63.09,63.25,63.06,63.12,35139.0,62.9331,63.0927,62.9032,62.963,35139.0
2025-04-22 14:15:00,63.12,63.15,62.99,63.13,58791.0,62.963,62.9929,62.8333,62.973,58791.0
2025-04-22 14:20:00,63.13,63.29,63.11,63.25,50405.0,62.973,63.1326,62.953,63.0927,50405.0
2025-04-22 14:25:00,63.25,63.33,63.21,63.28,45757.0,63.0927,63.1725,63.0528,63.1226,45757.0
2025-04-22 14:30:00,63.29,63.36,63.27,63.36,49193.0,63.1326,63.2024,63.1126,63.2024,49193.0
2025-04-22 14:35:00,63.37,63.38,63.25,63.27,55553.0,63.2124,63.2224,63.0927,63.1126,55553.0
2025-04-22 14:40:00,63.27,63.37,63.24,63.29,42979.0,63.1126,63.2124,63.0827,63.1326,42979.0
2025-04-22 14:45:00,63.31,63.46,63.31,63.38,61345.0,63.1525,63.3022,63.1525,63.2224,61345.0
2025-04-22 14:50:00,63.39,63.53,63.38,63.44,53225.0,63.2323,63.372,63.2224,63.2822,53225.0
2025-04-22 14:55:00,63.44,63.58,63.44,63.55,50451.0,63.2822,63.4219,63.2822,63.3919,50451.0
2025-04-22 15:00:00,63.56,63.66,63.52,63.65,51267.0,63.4019,63.5017,63.362,63.4917,51267.0
2025-04-22 15:05:00,63.65,63.69,63.46,63.51,51095.0,63.4917,63.5316,63.3022,63.352,51095.0
2025-04-22 15:10:00,63.52,63.56,63.45,63.49,58148.0,63.362,63.4019,63.2922,63.3321,58148.0
2025-04-22 15:15:00,63.5,63.5,63.2,63.26,64535.0,63.3421,63.3421,63.0428,63.1027,64535.0
2025-04-22 15:20:00,63.26,63.28,63.07,63.12,56750.0,63.1027,63.1226,62.9131,62.963,56750.0
2025-04-22 15:25:00,63.13,63.19,62.97,62.99,77734.0,62.973,63.0328,62.8134,62.8333,77734.0
2025-04-22 15:30:00,62.99,63.08,62.92,62.92,83568.0,62.8333,62.9231,62.7635,62.7635,83568.0
2025-04-22 15:35:00,62.92,62.99,62.78,62.78,62839.0,62.7635,62.8333,62.6238,62.6238,62839.0
2025-04-22 15:40:00,62.78,63.28,62.76,63.25,71200.0,62.6238,63.1226,62.6039,63.0927,71200.0
2025-04-22 15:45:00,63.24,63.46,63.21,63.44,77597.0,63.0827,63.3022,63.0528,63.2822,77597.0
2025-04-22 15:50:00,63.44,63.57,63.2,63.44,129355.0,63.2822,63.4119,63.0428,63.2822,129355.0
2025-04-22 15:55:00,63.44,63.63,63.36,63.47,713459.0,63.2822,63.4717,63.2024,63.3121,713459.0
2025-04-23 09:30:00,66.81,67.36,66.69,67.02,499738.0,66.6438,67.1925,66.5241,66.8533,499738.0
2025-04-23 09:35:00,67.04,67.43,66.38,66.84,509794.0,66.8733,67.2623,66.2149,66.6737,509794.0
2025-04-23 09:40:00,66.8,67.52,66.71,67.38,418154.0,66.6338,67.3521,66.5441,67.2124,418154.0
2025-04-23 09:45:00,67.34,67.74,67.21,67.61,197094.0,67.1725,67.5715,67.0428,67.4418,197094.0
2025-04-23 09:50:00,67.62,67.65,67.11,67.2,179271.0,67.4518,67.4817,66.9431,67.0329,179271.0
2025-04-23 09:55:00,67.23,67.24,66.91,67.17,123341.0,67.0628,67.0728,66.7436,67.0029,123341.0
2025-04-23 10:00:00,67.21,67.63,66.62,67.48,262724.0,67.0428,67.4618,66.4543,67.3122,262724.0
2025-04-23 10:05:00,67.45,67.59,67.21,67.48,145652.0,67.2822,67.4219,67.0428,67.3122,145652.0
2025-04-23 10:10:00,67.48,67.7,67.34,67.45,140318.0,67.3122,67.5316,67.1725,67.2822,140318.0
2025-04-23 10:15:00,67.46,67.47,67.12,67.39,102060.0,67.2922,67.3022,66.9531,67.2224,102060.0
2025-04-23 10:20:00,67.39,67.54,67.09,67.5,143826.0,67.2224,67.372,66.9231,67.3321,143826.0
2025-04-23 10:25:00,67.5,67.74,67.44,67.65,71391.0,67.3321,67.5715,67.2723,67.4817,71391.0
2025-04-23 10:30:00,67.65,67.88,67.58,67.84,86961.0,67.4817,67.7112,67.4119,67.6713,86961.0
2025-04-23 10:35:00,67.86,68.01,67.6,67.68,119147.0,67.6912,67.8408,67.4319,67.5117,119147.0
2025-04-23 10:40:00,67.67,67.8,67.52,67.69,90067.0,67.5017,67.6314,67.3521,67.5216,90067.0
2025-04-23 10:45:00,67.7,67.86,67.56,67.67,100792.0,67.5316,67.6912,67.392,67.5017,100792.0
2025-04-23 10:50:00,67.67,67.78,67.52,67.71,95162.0,67.5017,67.6114,67.3521,67.5416,95162.0
2025-04-23 10:55:00,67.69,67.74,67.5,67.59,95858.0,67.5216,67.5715,67.3321,67.4219,95858.0
2025-04-23 11:00:00,67.6,67.84,67.21,67.61,153852.0,67.4319,67.6713,67.0428,67.4418,153852.0
2025-04-23 11:05:00,67.6,67.77,67.57,67.6,40605.0,67.4319,67.6014,67.4019,67.4319,40605.0
2025-04-23 11:10:00,67.58,67.71,67.49,67.67,58474.0,67.4119,67.5416,67.3221,67.5017,58474.0
2025-04-23 11:15:00,67.67,67.72,67.37,67.41,48219.0,67.5017,67.5516,67.2024,67.2423,48219.0
2025-04-23 11:20:00,67.4,67.66,67.02,67.28,152728.0,67.2324,67.4917,66.8533,67.1127,152728.0
2025-04-23 11:25:00,67.24,67.25,66.74,66.89,87474.0,67.0728,67.0827,66.574,66.7236,87474.0
2025-04-23 11:30:00,66.91,67.02,66.56,66.93,61095.0,66.7436,66.8533,66.3944,66.7635,61095.0
2025-04-23 11:35:00,66.96,67.09,66.77,67.03,55808.0,66.7935,66.9231,66.6039,66.8633,55808.0
2025-04-23 11:40:00,67.03,67.05,66.77,66.77,52510.0,66.8633,66.8832,66.6039,66.6039,52510.0
2025-04-23 11:45:00,66.78,66.88,66.54,66.59,63349.0,66.6139,66.7136,66.3745,66.4244,63349.0
2025-04-23 11:50:00,66.58,66.73,66.46,66.66,81747.0,66.4144,66.564,66.2947,66.4942,81747.0
2025-04-23 11:55:00,66.67,66.87,66.66,66.84,49844.0,66.5042,66.7037,66.4942,66.6737,49844.0
2025-04-23 12:00:00,66.82,66.85,66.59,66.82,81416.0,66.6538,66.6837,66.4244,66.6538,81416.0
2025-04-23 12:05:00,66.84,66.92,66.67,66.73,57029.0,66.6737,66.7536,66.5042,66.564,57029.0
2025-04-23 12:10:00,66.73,66.93,66.54,66.67,84489.0,66.564,66.7635,66.3745,66.5042,84489.0
2025-04-23 12:15:00,66.66,66.69,66.36,66.4,80676.0,66.4942,66.5241,66.1949,66.2348,80676.0
2025-04-23 12:20:00,66.4,66.59,66.35,66.59,54941.0,66.2348,66.4244,66.185,66.4244,54941.0
2025-04-23 12:25:00,66.6,66.84,66.39,66.83,81677.0,66.4343,66.6737,66.2249,66.6638,81677.0
2025-04-23 12:30:00,66.83,66.94,66.77,66.81,56603.0,66.6638,66.7735,66.6039,66.6438,56603.0
2025-04-23 12:35:00,66.81,67.1,66.8,66.99,44051.0,66.6438,66.9331,66.6338,66.8234,44051.0
2025-04-23 12:40:00,66.98,67.05,66.87,67.0,27528.0,66.8134,66.8832,66.7037,66.8334,27528.0
2025-04-23 12:45:00,67.0,67.06,66.78,66.84,46327.0,66.8334,66.8932,66.6139,66.6737,46327.0
2025-04-23 12:50:00,66.81,67.09,66.79,67.09,39159.0,66.6438,66.9231,66.6239,66.9231,39159.0
2025-04-23 12:55:00,67.07,67.39,67.03,67.27,58011.0,66.9032,67.2224,66.8633,67.1027,58011.0
2025-04-23 13:00:00,67.25,67.36,66.68,67.25,110526.0,67.0827,67.1925,66.5141,67.0827,110526.0
2025-04-23 13:05:00,67.25,67.51,67.18,67.47,60628.0,67.0827,67.3421,67.0129,67.3022,60628.0
2025-04-23 13:10:00,67.47,67.57,67.38,67.55,64010.0,67.3022,67.4019,67.2124,67.382,64010.0
2025-04-23 13:15:00,67.56,67.6,67.51,67.54,103592.0,67.392,67.4319,67.3421,67.372,103592.0
2025-04-23 13:20:00,67.54,67.58,67.32,67.42,52516.0,67.372,67.4119,67.1526,67.2523,52516.0
2025-04-23 13:25:00,67.42,67.48,67.24,67.25,104988.0,67.2523,67.3122,67.0728,67.0827,104988.0
2025-04-23 13:30:00,67.27,67.44,67.24,67.25,64017.0,67.1027,67.2723,67.0728,67.0827,64017.0
2025-04-23 13:35:00,67.26,67.32,66.98,67.09,55810.0,67.0927,67.1526,66.8134,66.9231,55810.0
2025-04-23 13:40:00,67.09,67.3,67.01,67.29,47400.0,66.9231,67.1326,66.8433,67.1226,47400.0
2025-04-23 13:45:00,67.28,67.32,67.16,67.24,60966.0,67.1127,67.1526,66.993,67.0728,60966.0
2025-04-23 13:50:00,67.25,67.57,67.18,67.53,67242.0,67.0827,67.4019,67.0129,67.362,67242.0
2025-04-23 13:55:00,67.55,67.59,67.39,67.41,61078.0,67.382,67.4219,67.2224,67.2423,61078.0
2025-04-23 14:00:00,67.4,67.5,67.27,67.43,60341.0,67.2324,67.3321,67.1027,67.2623,60341.0
2025-04-23 14:05:00,67.44,67.5,67.33,67.44,45574.0,67.2723,67.3321,67.1625,67.2723,45574.0
2025-04-23 14:10:00,67.41,67.56,67.24,67.47,94001.0,67.2423,67.392,67.0728,67.3022,94001.0
2025-04-23 14:15:00,67.47,67.57,67.41,67.45,56000.0,67.3022,67.4019,67.2423,67.2822,56000.0
2025-04-23 14:20:00,67.46,67.62,67.28,67.33,113952.0,67.2922,67.4518,67.1127,67.1625,113952.0
2025-04-23 14:25:00,67.33,67.35,67.1,67.16,58675.0,67.1625,67.1825,66.9331,66.993,58675.0
2025-04-23 14:30:00,67.15,67.33,67.1,67.2,46653.0,66.983,67.1625,66.9331,67.0329,46653.0
2025-04-23 14:35:00,67.2,67.22,67.08,67.15,61858.0,67.0329,67.0528,66.9132,66.983,61858.0
2025-04-23 14:40:00,67.14,67.16,66.81,66.82,123054.0,66.973,66.993,66.6438,66.6538,123054.0
2025-04-23 14:45:00,66.82,67.04,66.81,66.98,80041.0,66.6538,66.8733,66.6438,66.8134,80041.0
2025-04-23 14:50:00,66.98,67.06,66.86,66.98,63870.0,66.8134,66.8932,66.6937,66.8134,63870.0
2025-04-23 14:55:00,66.98,67.14,66.93,67.01,65849.0,66.8134,66.973,66.7635,66.8433,65849.0
2025-04-23 15:00:00,67.0,67.11,66.79,66.87,80474.0,66.8334,66.9431,66.6239,66.7037,80474.0
2025-04-23 15:05:00,66.88,67.06,66.86,66.96,109400.0,66.7136,66.8932,66.6937,66.7935,109400.0
2025-04-23 15:10:00,66.97,67.01,66.83,66.9,125874.0,66.8034,66.8433,66.6638,66.7336,125874.0
2025-04-23 15:15:00,66.9,66.9,66.66,66.74,195408.0,66.7336,66.7336,66.4942,66.574,195408.0
2025-04-23 15:20:00,66.74,66.8,66.51,66.52,120783.0,66.574,66.6338,66.3446,66.3545,120783.0
2025-04-23 15:25:00,66.53,66.78,66.48,66.65,206647.0,66.3645,66.6139,66.3146,66.4842,206647.0
2025-04-23 15:30:00,66.65,66.79,66.52,66.55,133098.0,66.4842,66.6239,66.3545,66.3845,133098.0
2025-04-23 15:35:00,66.54,66.58,66.34,66.46,164537.0,66.3745,66.4144,66.175,66.2947,164537.0
2025-04-23 15:40:00,66.47,66.65,66.4,66.59,194067.0,66.3047,66.4842,66.2348,66.4244,194067.0
2025-04-23 15:45:00,66.59,66.66,66.43,66.55,211622.0,66.4244,66.4942,66.2648,66.3845,211622.0
2025-04-23 15:50:00,66.55,67.02,66.55,66.92,344250.0,66.3845,66.8533,66.3845,66.7536,344250.0
2025-04-23 15:55:00,66.93,66.94,66.62,66.65,1074021.0,66.7635,66.7735,66.4543,66.4842,1074021.0
2025-04-24 09:30:00,69.67,69.67,67.55,68.82,686043.0,69.4967,69.4967,67.382,68.6488,686043.0
2025-04-24 09:35:00,68.78,69.07,68.22,68.3,370855.0,68.6089,68.8982,68.0503,68.1301,370855.0
2025-04-24 09:40:00,68.31,68.83,68.06,68.79,280487.0,68.1401,68.6588,67.8907,68.6189,280487.0
2025-04-24 09:45:00,68.79,69.35,68.67,69.35,303332.0,68.6189,69.1775,68.4992,69.1775,303332.0
2025-04-24 09:50:00,69.33,69.82,69.24,69.77,373136.0,69.1576,69.6463,69.0678,69.5965,373136.0
2025-04-24 09:55:00,69.78,70.62,69.75,70.52,926868.0,69.6064,70.4443,69.5765,70.3446,926868.0
2025-04-24 10:00:00,70.52,70.95,70.35,70.94,355119.0,70.3446,70.7735,70.175,70.7636,355119.0
2025-04-24 10:05:00,70.93,71.21,70.88,70.95,270910.0,70.7536,71.0329,70.7037,70.7735,270910.0
2025-04-24 10:10:00,70.96,70.96,70.23,70.43,299431.0,70.7835,70.7835,70.0553,70.2548,299431.0
2025-04-24 10:15:00,70.39,70.6,70.24,70.57,136121.0,70.2149,70.4244,70.0653,70.3945,136121.0
2025-04-24 10:20:00,70.56,71.07,70.55,71.02,220287.0,70.3845,70.8932,70.3745,70.8434,220287.0
2025-04-24 10:25:00,71.01,71.05,70.76,70.93,151836.0,70.8334,70.8733,70.584,70.7536,151836.0
2025-04-24 10:30:00,70.94,70.96,70.66,70.74,142715.0,70.7636,70.7835,70.4842,70.564,142715.0
2025-04-24 10:35:00,70.76,70.79,70.26,70.43,185706.0,70.584,70.6139,70.0852,70.2548,185706.0
2025-04-24 10:40:00,70.43,70.69,70.34,70.61,162399.0,70.2548,70.5142,70.165,70.4344,162399.0
2025-04-24 10:45:00,70.63,70.66,70.22,70.43,102441.0,70.4543,70.4842,70.0453,70.2548,102441.0
2025-04-24 10:50:00,70.46,70.64,70.33,70.38,85557.0,70.2847,70.4643,70.1551,70.2049,85557.0
2025-04-24 10:55:00,70.37,70.68,70.33,70.63,111181.0,70.195,70.5042,70.1551,70.4543,111181.0
2025-04-24 11:00:00,70.64,70.96,70.55,70.96,111514.0,70.4643,70.7835,70.3745,70.7835,111514.0
2025-04-24 11:05:00,70.92,71.02,70.78,70.79,81488.0,70.7436,70.8434,70.6039,70.6139,81488.0
2025-04-24 11:10:00,70.79,71.01,70.75,70.85,59268.0,70.6139,70.8334,70.574,70.6738,59268.0
2025-04-24 11:15:00,70.87,70.88,70.53,70.56,79304.0,70.6937,70.7037,70.3546,70.3845,79304.0
2025-04-24 11:20:00,70.56,70.69,70.31,70.44,70964.0,70.3845,70.5142,70.1351,70.2648,70964.0
2025-04-24 11:25:00,70.47,70.64,70.3,70.44,95345.0,70.2947,70.4643,70.1251,70.2648,95345.0
2025-04-24 11:30:00,70.42,70.57,70.21,70.57,54430.0,70.2448,70.3945,70.0354,70.3945,54430.0
2025-04-24 11:35:00,70.56,70.59,70.4,70.47,66105.0,70.3845,70.4144,70.2249,70.2947,66105.0
2025-04-24 11:40:00,70.42,70.6,70.42,70.47,73248.0,70.2448,70.4244,70.2448,70.2947,73248.0
2025-04-24 11:45:00,70.47,70.56,70.39,70.42,69305.0,70.2947,70.3845,70.2149,70.2448,69305.0
2025-04-24 11:50:00,70.42,70.57,70.32,70.51,47349.0,70.2448,70.3945,70.1451,70.3346,47349.0
2025-04-24 11:55:00,70.51,70.65,70.43,70.45,79792.0,70.3346,70.4743,70.2548,70.2748,79792.0
2025-04-24 12:00:00,70.5,70.55,70.31,70.5,60793.0,70.3246,70.3745,70.1351,70.3246,60793.0
2025-04-24 12:05:00,70.5,70.59,70.35,70.51,56492.0,70.3246,70.4144,70.175,70.3346,56492.0
2025-04-24 12:10:00,70.5,70.64,70.5,70.64,34005.0,70.3246,70.4643,70.3246,70.4643,34005.0
2025-04-24 12:15:00,70.63,70.67,70.51,70.55,82911.0,70.4543,70.4942,70.3346,70.3745,82911.0
2025-04-24 12:20:00,70.57,70.83,70.53,70.61,66083.0,70.3945,70.6538,70.3546,70.4344,66083.0
2025-04-24 12:25:00,70.62,70.84,70.5,70.8,91025.0,70.4443,70.6638,70.3246,70.6239,91025.0
2025-04-24 12:30:00,70.77,71.0,70.76,70.97,116149.0,70.594,70.8234,70.584,70.7935,116149.0
2025-04-24 12:35:00,70.97,71.03,70.82,70.86,89268.0,70.7935,70.8533,70.6438,70.6838,89268.0
2025-04-24 12:40:00,70.84,70.85,70.55,70.59,48605.0,70.6638,70.6738,70.3745,70.4144,48605.0
2025-04-24 12:45:00,70.59,70.6,70.34,70.47,352686.0,70.4144,70.4244,70.165,70.2947,352686.0
2025-04-24 12:50:00,70.48,70.62,70.41,70.6,107341.0,70.3047,70.4443,70.2349,70.4244,107341.0
2025-04-24 12:55:00,70.59,70.77,70.56,70.69,78222.0,70.4144,70.594,70.3845,70.5142,78222.0
2025-04-24 13:00:00,70.7,70.91,70.6,70.88,72906.0,70.5241,70.7336,70.4244,70.7037,72906.0
2025-04-24 13:05:00,70.89,70.91,70.8,70.81,47079.0,70.7137,70.7336,70.6239,70.6339,47079.0
2025-04-24 13:10:00,70.81,70.96,70.81,70.86,46643.0,70.6339,70.7835,70.6339,70.6838,46643.0
2025-04-24 13:15:00,70.84,70.9,70.65,70.75,80423.0,70.6638,70.7237,70.4743,70.574,80423.0
2025-04-24 13:20:00,70.77,70.88,70.65,70.87,65747.0,70.594,70.7037,70.4743,70.6937,65747.0
2025-04-24 13:25:00,70.88,71.0,70.84,70.89,52796.0,70.7037,70.8234,70.6638,70.7137,52796.0
2025-04-24 13:30:00,70.89,71.08,70.89,70.99,71587.0,70.7137,70.9032,70.7137,70.8134,71587.0
2025-04-24 13:35:00,71.0,71.13,70.99,71.08,65752.0,70.8234,70.9531,70.8134,70.9032,65752.0
2025-04-24 13:40:00,71.09,71.13,70.98,71.13,44682.0,70.9132,70.9531,70.8035,70.9531,44682.0
2025-04-24 13:45:00,71.11,71.12,70.9,71.04,54422.0,70.9331,70.9431,70.7237,70.8633,54422.0
2025-04-24 13:50:00,71.04,71.1,70.92,71.09,58277.0,70.8633,70.9232,70.7436,70.9132,58277.0
2025-04-24 13:55:00,71.08,71.1,70.96,71.03,51303.0,70.9032,70.9232,70.7835,70.8533,51303.0
2025-04-24 14:00:00,71.01,71.09,70.92,70.92,55732.0,70.8334,70.9132,70.7436,70.7436,55732.0
2025-04-24 14:05:00,70.92,71.14,70.84,71.06,79600.0,70.7436,70.9631,70.6638,70.8833,79600.0
2025-04-24 14:10:00,71.05,71.05,70.8,70.81,46078.0,70.8733,70.8733,70.6239,70.6339,46078.0
2025-04-24 14:15:00,70.83,70.91,70.65,70.86,44923.0,70.6538,70.7336,70.4743,70.6838,44923.0
2025-04-24 14:20:00,70.85,70.92,70.76,70.88,54363.0,70.6738,70.7436,70.584,70.7037,54363.0
2025-04-24 14:25:00,70.88,70.91,70.74,70.78,44572.0,70.7037,70.7336,70.564,70.6039,44572.0
2025-04-24 14:30:00,70.75,70.81,70.71,70.74,46940.0,70.574,70.6339,70.5341,70.564,46940.0
2025-04-24 14:35:00,70.76,70.91,70.71,70.89,76687.0,70.584,70.7336,70.5341,70.7137,76687.0
2025-04-24 14:40:00,70.91,70.91,70.77,70.81,39270.0,70.7336,70.7336,70.594,70.6339,39270.0
2025-04-24 14:45:00,70.81,70.86,70.76,70.83,40851.0,70.6339,70.6838,70.584,70.6538,40851.0
2025-04-24 14:50:00,70.82,70.92,70.78,70.88,51351.0,70.6438,70.7436,70.6039,70.7037,51351.0
2025-04-24 14:55:00,70.89,70.93,70.84,70.84,78594.0,70.7137,70.7536,70.6638,70.6638,78594.0
2025-04-24 15:00:00,70.84,70.88,70.64,70.67,69552.0,70.6638,70.7037,70.4643,70.4942,69552.0
2025-04-24 15:05:00,70.65,70.78,70.57,70.59,61687.0,70.4743,70.6039,70.3945,70.4144,61687.0
2025-04-24 15:10:00,70.6,70.66,70.49,70.62,72674.0,70.4244,70.4842,70.3147,70.4443,72674.0
2025-04-24 15:15:00,70.63,70.93,70.61,70.82,117652.0,70.4543,70.7536,70.4344,70.6438,117652.0
2025-04-24 15:20:00,70.82,70.99,70.8,70.86,76066.0,70.6438,70.8134,70.6239,70.6838,76066.0
2025-04-24 15:25:00,70.85,70.98,70.69,70.7,86593.0,70.6738,70.8035,70.5142,70.5241,86593.0
2025-04-24 15:30:00,70.7,70.76,70.59,70.66,110487.0,70.5241,70.584,70.4144,70.4842,110487.0
2025-04-24 15:35:00,70.65,70.75,70.51,70.72,73427.0,70.4743,70.574,70.3346,70.5441,73427.0
2025-04-24 15:40:00,70.72,70.85,70.7,70.76,79370.0,70.5441,70.6738,70.5241,70.584,79370.0
2025-04-24 15:45:00,70.77,70.83,70.7,70.83,86199.0,70.594,70.6538,70.5241,70.6538,86199.0
2025-04-24 15:50:00,70.83,71.03,70.65,70.81,208617.0,70.6538,70.8533,70.4743,70.6339,208617.0
2025-04-24 15:55:00,70.82,70.98,70.79,70.86,1112107.0,70.6438,70.8035,70.6139,70.6838,1112107.0
2025-04-25 09:30:00,70.33,71.25,70.29,71.17,213966.0,70.1551,71.0728,70.1152,70.993,213966.0
2025-04-25 09:35:00,71.17,71.43,70.87,71.05,66195.0,70.993,71.2523,70.6937,70.8733,66195.0
2025-04-25 09:40:00,71.08,71.22,70.78,70.88,78733.0,70.9032,71.0429,70.6039,70.7037,78733.0
2025-04-25 09:45:00,70.89,71.07,70.8,70.99,93940.0,70.7137,70.8932,70.6239,70.8134,93940.0
2025-04-25 09:50:00,71.03,71.1,70.78,70.94,82655.0,70.8533,70.9232,70.6039,70.7636,82655.0
2025-04-25 09:55:00,70.97,71.12,70.84,70.86,88120.0,70.7935,70.9431,70.6638,70.6838,88120.0
2025-04-25 10:00:00,70.88,71.37,70.83,71.11,92513.0,70.7037,71.1925,70.6538,70.9331,92513.0
2025-04-25 10:05:00,71.1,71.47,71.04,71.45,90474.0,70.9232,71.2922,70.8633,71.2723,90474.0
2025-04-25 10:10:00,71.44,71.72,71.36,71.71,90203.0,71.2623,71.5416,71.1825,71.5316,90203.0
2025-04-25 10:15:00,71.69,71.69,71.37,71.49,89407.0,71.5117,71.5117,71.1925,71.3122,89407.0
2025-04-25 10:20:00,71.49,71.55,71.09,71.22,67014.0,71.3122,71.372,70.9132,71.0429,67014.0
2025-04-25 10:25:00,71.21,71.22,70.87,71.01,55173.0,71.0329,71.0429,70.6937,70.8334,55173.0
2025-04-25 10:30:00,71.04,71.31,70.83,71.26,67495.0,70.8633,71.1326,70.6538,71.0828,67495.0
2025-04-25 10:35:00,71.27,71.47,71.17,71.45,47808.0,71.0927,71.2922,70.993,71.2723,47808.0
2025-04-25 10:40:00,71.45,71.46,71.28,71.35,77701.0,71.2723,71.2823,71.1027,71.1725,77701.0
2025-04-25 10:45:00,71.36,71.44,71.26,71.39,65120.0,71.1825,71.2623,71.0828,71.2124,65120.0
2025-04-25 10:50:00,71.38,71.57,71.33,71.51,68644.0,71.2025,71.392,71.1526,71.3321,68644.0
2025-04-25 10:55:00,71.53,71.58,71.25,71.4,45906.0,71.3521,71.402,71.0728,71.2224,45906.0
2025-04-25 11:00:00,71.43,71.43,71.28,71.42,46759.0,71.2523,71.2523,71.1027,71.2424,46759.0
2025-04-25 11:05:00,71.42,71.46,71.34,71.4,38961.0,71.2424,71.2823,71.1626,71.2224,38961.0
2025-04-25 11:10:00,71.41,71.48,71.32,71.47,37124.0,71.2324,71.3022,71.1426,71.2922,37124.0
2025-04-25 11:15:00,71.48,71.53,71.27,71.4,63554.0,71.3022,71.3521,71.0927,71.2224,63554.0
2025-04-25 11:20:00,71.42,71.51,71.35,71.51,50567.0,71.2424,71.3321,71.1725,71.3321,50567.0
2025-04-25 11:25:00,71.49,71.54,71.2,71.21,49394.0,71.3122,71.3621,71.0229,71.0329,49394.0
2025-04-25 11:30:00,71.22,71.25,71.12,71.23,51361.0,71.0429,71.0728,70.9431,71.0528,51361.0
2025-04-25 11:35:00,71.23,71.25,70.91,71.06,40091.0,71.0528,71.0728,70.7336,70.8833,40091.0
2025-04-25 11:40:00,71.06,71.25,70.96,71.02,46270.0,70.8833,71.0728,70.7835,70.8434,46270.0
2025-04-25 11:45:00,71.03,71.21,70.91,71.2,72861.0,70.8533,71.0329,70.7336,71.0229,72861.0
2025-04-25 11:50:00,71.19,71.25,71.08,71.14,41310.0,71.0129,71.0728,70.9032,70.9631,41310.0
2025-04-25 11:55:00,71.14,71.23,71.08,71.16,26663.0,70.9631,71.0528,70.9032,70.983,26663.0
2025-04-25 12:00:00,71.15,71.34,71.15,71.17,34687.0,70.973,71.1626,70.973,70.993,34687.0
2025-04-25 12:05:00,71.16,71.33,71.12,71.29,28510.0,70.983,71.1526,70.9431,71.1127,28510.0
2025-04-25 12:10:00,71.28,71.34,71.15,71.31,55083.0,71.1027,71.1626,70.973,71.1326,55083.0
2025-04-25 12:15:00,71.3,71.37,71.26,71.36,26851.0,71.1227,71.1925,71.0828,71.1825,26851.0
2025-04-25 12:20:00,71.36,71.52,71.29,71.49,39198.0,71.1825,71.3421,71.1127,71.3122,39198.0
2025-04-25 12:25:00,71.49,71.49,71.37,71.43,34377.0,71.3122,71.3122,71.1925,71.2523,34377.0
2025-04-25 12:30:00,71.42,71.62,71.35,71.6,52050.0,71.2424,71.4419,71.1725,71.4219,52050.0
2025-04-25 12:35:00,71.59,71.72,71.53,71.71,77675.0,71.4119,71.5416,71.3521,71.5316,77675.0
2025-04-25 12:40:00,71.71,71.84,71.7,71.81,65627.0,71.5316,71.6613,71.5217,71.6314,65627.0
2025-04-25 12:45:00,71.82,71.83,71.63,71.75,80911.0,71.6414,71.6513,71.4518,71.5715,80911.0
2025-04-25 12:50:00,71.75,71.89,71.69,71.84,60264.0,71.5715,71.7112,71.5117,71.6613,60264.0
2025-04-25 12:55:00,71.86,71.89,71.81,71.89,52066.0,71.6813,71.7112,71.6314,71.7112,52066.0
2025-04-25 13:00:00,71.88,71.9,71.81,71.87,52846.0,71.7012,71.7212,71.6314,71.6912,52846.0
2025-04-25 13:05:00,71.88,71.96,71.86,71.89,37535.0,71.7012,71.781,71.6813,71.7112,37535.0
2025-04-25 13:10:00,71.88,72.04,71.88,72.03,112103.0,71.7012,71.8608,71.7012,71.8508,112103.0
2025-04-25 13:15:00,72.03,72.22,71.97,72.16,66150.0,71.8508,72.0404,71.791,71.9805,66150.0
2025-04-25 13:20:00,72.17,72.27,72.13,72.23,52883.0,71.9905,72.0902,71.9506,72.0503,52883.0
2025-04-25 13:25:00,72.23,72.29,72.16,72.27,60659.0,72.0503,72.1102,71.9805,72.0902,60659.0
2025-04-25 13:30:00,72.27,72.27,72.02,72.07,60697.0,72.0902,72.0902,71.8409,71.8907,60697.0
2025-04-25 13:35:00,72.09,72.12,71.39,71.43,99378.0,71.9107,71.9406,71.2124,71.2523,99378.0
2025-04-25 13:40:00,71.42,71.65,71.31,71.47,42116.0,71.2424,71.4718,71.1326,71.2922,42116.0
2025-04-25 13:45:00,71.47,71.47,71.23,71.41,47706.0,71.2922,71.2922,71.0528,71.2324,47706.0
2025-04-25 13:50:00,71.43,71.43,71.05,71.1,62942.0,71.2523,71.2523,70.8733,70.9232,62942.0
2025-04-25 13:55:00,71.1,71.35,70.95,71.33,42647.0,70.9232,71.1725,70.7735,71.1526,42647.0
2025-04-25 14:00:00,71.33,71.47,71.25,71.37,45055.0,71.1526,71.2922,71.0728,71.1925,45055.0
2025-04-25 14:05:00,71.38,71.53,71.35,71.48,41474.0,71.2025,71.3521,71.1725,71.3022,41474.0
2025-04-25 14:10:00,71.47,71.5,71.3,71.32,42721.0,71.2922,71.3222,71.1227,71.1426,42721.0
2025-04-25 14:15:00,71.32,71.46,71.27,71.44,29109.0,71.1426,71.2823,71.0927,71.2623,29109.0
2025-04-25 14:20:00,71.44,71.53,71.39,71.53,26608.0,71.2623,71.3521,71.2124,71.3521,26608.0
2025-04-25 14:25:00,71.54,71.56,71.39,71.49,27608.0,71.3621,71.382,71.2124,71.3122,27608.0
2025-04-25 14:30:00,71.51,71.64,71.49,71.6,29378.0,71.3321,71.4618,71.3122,71.4219,29378.0
2025-04-25 14:35:00,71.6,71.68,71.52,71.64,36341.0,71.4219,71.5017,71.3421,71.4618,36341.0
2025-04-25 14:40:00,71.66,71.74,71.65,71.69,30850.0,71.4818,71.5616,71.4718,71.5117,30850.0
2025-04-25 14:45:00,71.69,71.72,71.62,71.68,39774.0,71.5117,71.5416,71.4419,71.5017,39774.0
2025-04-25 14:50:00,71.67,71.69,71.44,71.62,36461.0,71.4917,71.5117,71.2623,71.4419,36461.0
2025-04-25 14:55:00,71.62,71.62,71.41,71.49,38762.0,71.4419,71.4419,71.2324,71.3122,38762.0
2025-04-25 15:00:00,71.49,71.56,71.45,71.54,29806.0,71.3122,71.382,71.2723,71.3621,29806.0
2025-04-25 15:05:00,71.55,71.59,71.46,71.5,41962.0,71.372,71.4119,71.2823,71.3222,41962.0
2025-04-25 15:10:00,71.5,71.54,71.31,71.41,41969.0,71.3222,71.3621,71.1326,71.2324,41969.0
2025-04-25 15:15:00,71.39,71.4,71.24,71.26,39244.0,71.2124,71.2224,71.0628,71.0828,39244.0
2025-04-25 15:20:00,71.27,71.59,71.25,71.58,94555.0,71.0927,71.4119,71.0728,71.402,94555.0
2025-04-25 15:25:00,71.59,71.59,71.33,71.41,63594.0,71.4119,71.4119,71.1526,71.2324,63594.0
2025-04-25 15:30:00,71.4,71.4,71.25,71.26,60503.0,71.2224,71.2224,71.0728,71.0828,60503.0
2025-04-25 15:35:00,71.26,71.34,71.0,71.02,66474.0,71.0828,71.1626,70.8234,70.8434,66474.0
2025-04-25 15:40:00,71.03,71.12,70.97,71.08,157413.0,70.8533,70.9431,70.7935,70.9032,157413.0
2025-04-25 15:45:00,71.09,71.1,70.89,70.97,119934.0,70.9132,70.9232,70.7137,70.7935,119934.0
2025-04-25 15:50:00,70.99,71.44,70.99,71.43,168366.0,70.8134,71.2623,70.8134,71.2523,168366.0
2025-04-25 15:55:00,71.44,71.5,71.27,71.4,694976.0,71.2623,71.3222,71.0927,71.2224,694976.0
2025-04-28 09:30:00,70.91,71.34,70.77,71.17,167825.0,70.7336,71.1626,70.594,70.993,167825.0
2025-04-28 09:35:00,71.14,71.36,71.05,71.15,46892.0,70.9631,71.1825,70.8733,70.973,46892.0
2025-04-28 09:40:00,71.16,71.93,71.16,71.93,54889.0,70.983,71.7511,70.983,71.7511,54889.0
2025-04-28 09:45:00,71.93,71.94,71.39,71.54,74697.0,71.7511,71.7611,71.2124,71.3621,74697.0
2025-04-28 09:50:00,71.58,71.61,71.3,71.3,45818.0,71.402,71.4319,71.1227,71.1227,45818.0
2025-04-28 09:55:00,71.31,71.41,70.96,71.0,60763.0,71.1326,71.2324,70.7835,70.8234,60763.0
2025-04-28 10:00:00,71.04,71.53,70.86,71.51,57836.0,70.8633,71.3521,70.6838,71.3321,57836.0
2025-04-28 10:05:00,71.51,71.58,71.37,71.45,52256.0,71.3321,71.402,71.1925,71.2723,52256.0
2025-04-28 10:10:00,71.43,71.61,71.36,71.54,46698.0,71.2523,71.4319,71.1825,71.3621,46698.0
2025-04-28 10:15:00,71.55,71.73,71.52,71.69,79331.0,71.372,71.5516,71.3421,71.5117,79331.0
2025-04-28 10:20:00,71.68,71.92,71.58,71.9,91324.0,71.5017,71.7411,71.402,71.7212,91324.0
2025-04-28 10:25:00,71.89,71.92,71.56,71.62,69863.0,71.7112,71.7411,71.382,71.4419,69863.0
2025-04-28 10:30:00,71.62,71.64,71.3,71.56,41334.0,71.4419,71.4618,71.1227,71.382,41334.0
2025-04-28 10:35:00,71.57,71.7,71.5,71.7,58218.0,71.392,71.5217,71.3222,71.5217,58218.0
2025-04-28 10:40:00,71.68,71.76,71.47,71.74,53040.0,71.5017,71.5815,71.2922,71.5616,53040.0
2025-04-28 10:45:00,71.73,71.76,71.56,71.62,42809.0,71.5516,71.5815,71.382,71.4419,42809.0
2025-04-28 10:50:00,71.61,71.64,71.27,71.3,116570.0,71.4319,71.4618,71.0927,71.1227,116570.0
2025-04-28 10:55:00,71.3,71.36,70.92,71.0,56826.0,71.1227,71.1825,70.7436,70.8234,56826.0
2025-04-28 11:00:00,71.01,71.14,70.83,70.89,45027.0,70.8334,70.9631,70.6538,70.7137,45027.0
2025-04-28 11:05:00,70.88,70.92,70.59,70.66,71140.0,70.7037,70.7436,70.4144,70.4842,71140.0
2025-04-28 11:10:00,70.67,70.91,70.53,70.84,41783.0,70.4942,70.7336,70.3546,70.6638,41783.0
2025-04-28 11:15:00,70.84,70.91,70.63,70.67,52608.0,70.6638,70.7336,70.4543,70.4942,52608.0
2025-04-28 11:20:00,70.67,70.71,70.43,70.44,54808.0,70.4942,70.5341,70.2548,70.2648,54808.0
2025-04-28 11:25:00,70.43,70.43,70.14,70.19,75832.0,70.2548,70.2548,69.9655,70.0154,75832.0
2025-04-28 11:30:00,70.19,70.48,70.18,70.4,51254.0,70.0154,70.3047,70.0054,70.2249,51254.0
2025-04-28 11:35:00,70.39,70.56,70.32,70.48,39141.0,70.2149,70.3845,70.1451,70.3047,39141.0
2025-04-28 11:40:00,70.48,70.68,70.46,70.55,32364.0,70.3047,70.5042,70.2847,70.3745,32364.0
2025-04-28 11:45:00,70.55,70.6,70.41,70.46,29642.0,70.3745,70.4244,70.2349,70.2847,29642.0
2025-04-28 11:50:00,70.5,70.67,70.38,70.51,29626.0,70.3246,70.4942,70.2049,70.3346,29626.0
2025-04-28 11:55:00,70.5,70.64,70.4,70.46,27377.0,70.3246,70.4643,70.2249,70.2847,27377.0
2025-04-28 12:00:00,70.46,70.6,70.27,70.28,28884.0,70.2847,70.4244,70.0952,70.1052,28884.0
2025-04-28 12:05:00,70.3,70.32,70.06,70.07,59873.0,70.1251,70.1451,69.8857,69.8957,59873.0
2025-04-28 12:10:00,70.07,70.21,70.04,70.17,59258.0,69.8957,70.0354,69.8658,69.9955,59258.0
2025-04-28 12:15:00,70.19,70.47,70.19,70.45,50901.0,70.0154,70.2947,70.0154,70.2748,50901.0
2025-04-28 12:20:00,70.47,70.52,70.3,70.44,61108.0,70.2947,70.3446,70.1251,70.2648,61108.0
2025-04-28 12:25:00,70.43,70.45,70.28,70.33,42357.0,70.2548,70.2748,70.1052,70.1551,42357.0
2025-04-28 12:30:00,70.33,70.51,70.33,70.44,43157.0,70.1551,70.3346,70.1551,70.2648,43157.0
2025-04-28 12:35:00,70.44,70.63,70.39,70.59,58550.0,70.2648,70.4543,70.2149,70.4144,58550.0
2025-04-28 12:40:00,70.59,70.75,70.55,70.74,44430.0,70.4144,70.574,70.3745,70.564,44430.0
2025-04-28 12:45:00,70.74,70.81,70.68,70.79,60780.0,70.564,70.6339,70.5042,70.6139,60780.0
2025-04-28 12:50:00,70.78,70.79,70.51,70.51,39132.0,70.6039,70.6139,70.3346,70.3346,39132.0
2025-04-28 12:55:00,70.52,70.58,70.44,70.56,53940.0,70.3446,70.4044,70.2648,70.3845,53940.0
2025-04-28 13:00:00,70.52,70.62,70.47,70.51,33905.0,70.3446,70.4443,70.2947,70.3346,33905.0
2025-04-28 13:05:00,70.5,70.53,70.24,70.25,38745.0,70.3246,70.3546,70.0653,70.0753,38745.0
2025-04-28 13:10:00,70.23,70.28,70.1,70.11,21841.0,70.0553,70.1052,69.9256,69.9356,21841.0
2025-04-28 13:15:00,70.12,70.34,70.05,70.27,40669.0,69.9456,70.165,69.8758,70.0952,40669.0
2025-04-28 13:20:00,70.28,70.29,70.16,70.19,29266.0,70.1052,70.1152,69.9855,70.0154,29266.0
2025-04-28 13:25:00,70.2,70.36,70.11,70.11,52904.0,70.0254,70.185,69.9356,69.9356,52904.0
2025-04-28 13:30:00,70.11,70.16,70.06,70.13,60520.0,69.9356,69.9855,69.8857,69.9556,60520.0
2025-04-28 13:35:00,70.15,70.37,70.13,70.37,38978.0,69.9755,70.195,69.9556,70.195,38978.0
2025-04-28 13:40:00,70.37,70.44,70.29,70.4,32059.0,70.195,70.2648,70.1152,70.2249,32059.0
2025-04-28 13:45:00,70.4,70.46,70.35,70.41,24630.0,70.2249,70.2847,70.175,70.2349,24630.0
2025-04-28 13:50:00,70.41,70.51,70.41,70.48,27646.0,70.2349,70.3346,70.2349,70.3047,27646.0
2025-04-28 13:55:00,70.48,70.51,70.4,70.49,29967.0,70.3047,70.3346,70.2249,70.3147,29967.0
2025-04-28 14:00:00,70.48,70.58,70.4,70.45,40209.0,70.3047,70.4044,70.2249,70.2748,40209.0
2025-04-28 14:05:00,70.45,70.61,70.44,70.52,25745.0,70.2748,70.4344,70.2648,70.3446,25745.0
2025-04-28 14:10:00,70.53,70.67,70.47,70.65,29943.0,70.3546,70.4942,70.2947,70.4743,29943.0
2025-04-28 14:15:00,70.66,70.71,70.6,70.69,24761.0,70.4842,70.5341,70.4244,70.5142,24761.0
2025-04-28 14:20:00,70.69,70.8,70.63,70.8,36594.0,70.5142,70.6239,70.4543,70.6239,36594.0
2025-04-28 14:25:00,70.81,70.92,70.77,70.82,36539.0,70.6339,70.7436,70.594,70.6438,36539.0
2025-04-28 14:30:00,70.83,70.87,70.74,70.78,38341.0,70.6538,70.6937,70.564,70.6039,38341.0
2025-04-28 14:35:00,70.78,70.97,70.74,70.94,33756.0,70.6039,70.7935,70.564,70.7636,33756.0
2025-04-28 14:40:00,70.95,71.03,70.93,71.0,39213.0,70.7735,70.8533,70.7536,70.8234,39213.0
2025-04-28 14:45:00,70.99,71.02,70.94,70.98,25357.0,70.8134,70.8434,70.7636,70.8035,25357.0
2025-04-28 14:50:00,70.98,71.09,70.98,71.04,29054.0,70.8035,70.9132,70.8035,70.8633,29054.0
2025-04-28 14:55:00,71.04,71.06,70.9,70.94,36562.0,70.8633,70.8833,70.7237,70.7636,36562.0
2025-04-28 15:00:00,70.95,71.18,70.92,71.16,49193.0,70.7735,71.003,70.7436,70.983,49193.0
2025-04-28 15:05:00,71.17,71.24,71.13,71.23,44713.0,70.993,71.0628,70.9531,71.0528,44713.0
2025-04-28 15:10:00,71.24,71.25,71.13,71.24,55357.0,71.0628,71.0728,70.9531,71.0628,55357.0
2025-04-28 15:15:00,71.24,71.31,71.23,71.29,51348.0,71.0628,71.1326,71.0528,71.1127,51348.0
2025-04-28 15:20:00,71.3,71.43,71.28,71.42,64559.0,71.1227,71.2523,71.1027,71.2424,64559.0
2025-04-28 15:25:00,71.41,71.41,71.26,71.3,57000.0,71.2324,71.2324,71.0828,71.1227,57000.0
2025-04-28 15:30:00,71.29,71.47,71.25,71.4,110837.0,71.1127,71.2922,71.0728,71.2224,110837.0
2025-04-28 15:35:00,71.4,71.5,71.27,71.43,115974.0,71.2224,71.3222,71.0927,71.2523,115974.0
2025-04-28 15:40:00,71.43,71.56,71.36,71.39,124791.0,71.2523,71.382,71.1825,71.2124,124791.0
2025-04-28 15:45:00,71.4,71.47,71.31,71.47,126917.0,71.2224,71.2922,71.1326,71.2922,126917.0
2025-04-28 15:50:00,71.48,71.75,71.47,71.62,239293.0,71.3022,71.5715,71.2922,71.4419,239293.0
2025-04-28 15:55:00,71.63,71.69,71.52,71.53,603104.0,71.4518,71.5117,71.3421,71.3521,603104.0
2025-04-29 09:30:00,70.89,71.22,70.61,70.67,131871.0,70.7137,71.0429,70.4344,70.4942,131871.0
2025-04-29 09:35:00,70.67,70.76,70.43,70.64,73063.0,70.4942,70.584,70.2548,70.4643,73063.0
2025-04-29 09:40:00,70.65,70.91,70.59,70.81,95423.0,70.4743,70.7336,70.4144,70.6339,95423.0
2025-04-29 09:45:00,70.82,71.46,70.8,71.44,100076.0,70.6438,71.2823,70.6239,71.2623,100076.0
2025-04-29 09:50:00,71.43,71.63,71.39,71.47,99441.0,71.2523,71.4518,71.2124,71.2922,99441.0
2025-04-29 09:55:00,71.5,71.66,71.29,71.29,42195.0,71.3222,71.4818,71.1127,71.1127,42195.0
2025-04-29 10:00:00,71.31,71.47,71.18,71.31,62980.0,71.1326,71.2922,71.003,71.1326,62980.0
2025-04-29 10:05:00,71.28,71.57,71.27,71.56,51591.0,71.1027,71.392,71.0927,71.382,51591.0
2025-04-29 10:10:00,71.56,71.63,71.43,71.56,45936.0,71.382,71.4518,71.2523,71.382,45936.0
2025-04-29 10:15:00,71.55,71.64,71.45,71.5,88120.0,71.372,71.4618,71.2723,71.3222,88120.0
2025-04-29 10:20:00,71.48,71.53,71.08,71.08,38900.0,71.3022,71.3521,70.9032,70.9032,38900.0
2025-04-29 10:25:00,71.08,71.08,70.83,70.87,47796.0,70.9032,70.9032,70.6538,70.6937,47796.0
2025-04-29 10:30:00,70.85,71.11,70.81,71.08,63041.0,70.6738,70.9331,70.6339,70.9032,63041.0
2025-04-29 10:35:00,71.09,71.34,71.06,71.23,20603.0,70.9132,71.1626,70.8833,71.0528,20603.0
2025-04-29 10:40:00,71.25,71.25,71.09,71.19,19265.0,71.0728,71.0728,70.9132,71.0129,19265.0
2025-04-29 10:45:00,71.21,71.37,71.16,71.23,27557.0,71.0329,71.1925,70.983,71.0528,27557.0
2025-04-29 10:50:00,71.21,71.21,71.06,71.15,29132.0,71.0329,71.0329,70.8833,70.973,29132.0
2025-04-29 10:55:00,71.16,71.38,71.16,71.28,35156.0,70.983,71.2025,70.983,71.1027,35156.0
2025-04-29 11:00:00,71.27,71.34,71.13,71.15,31552.0,71.0927,71.1626,70.9531,70.973,31552.0
2025-04-29 11:05:00,71.14,71.19,71.11,71.15,22056.0,70.9631,71.0129,70.9331,70.973,22056.0
2025-04-29 11:10:00,71.16,71.18,71.01,71.08,29176.0,70.983,71.003,70.8334,70.9032,29176.0
2025-04-29 11:15:00,71.08,71.12,70.89,70.9,34960.0,70.9032,70.9431,70.7137,70.7237,34960.0
2025-04-29 11:20:00,70.91,71.03,70.81,70.84,27007.0,70.7336,70.8533,70.6339,70.6638,27007.0
2025-04-29 11:25:00,70.84,70.97,70.77,70.88,28315.0,70.6638,70.7935,70.594,70.7037,28315.0
2025-04-29 11:30:00,70.86,70.91,70.66,70.71,32652.0,70.6838,70.7336,70.4842,70.5341,32652.0
2025-04-29 11:35:00,70.71,70.9,70.62,70.89,21457.0,70.5341,70.7237,70.4443,70.7137,21457.0
2025-04-29 11:40:00,70.9,71.09,70.88,71.06,37850.0,70.7237,70.9132,70.7037,70.8833,37850.0
2025-04-29 11:45:00,71.04,71.05,70.82,70.89,29239.0,70.8633,70.8733,70.6438,70.7137,29239.0
2025-04-29 11:50:00,70.9,70.97,70.82,70.97,35241.0,70.7237,70.7935,70.6438,70.7935,35241.0
2025-04-29 11:55:00,70.97,70.99,70.8,70.84,36830.0,70.7935,70.8134,70.6239,70.6638,36830.0
2025-04-29 12:00:00,70.84,71.09,70.8,71.01,94064.0,70.6638,70.9132,70.6239,70.8334,94064.0
2025-04-29 12:05:00,71.01,71.15,71.01,71.14,21591.0,70.8334,70.973,70.8334,70.9631,21591.0
2025-04-29 12:10:00,71.13,71.16,71.01,71.11,20006.0,70.9531,70.983,70.8334,70.9331,20006.0
2025-04-29 12:15:00,71.07,71.1,70.84,70.85,30473.0,70.8932,70.9232,70.6638,70.6738,30473.0
2025-04-29 12:20:00,70.86,70.93,70.82,70.9,44497.0,70.6838,70.7536,70.6438,70.7237,44497.0
2025-04-29 12:25:00,70.88,70.88,70.71,70.77,21119.0,70.7037,70.7037,70.5341,70.594,21119.0
2025-04-29 12:30:00,70.77,70.89,70.68,70.87,27355.0,70.594,70.7137,70.5042,70.6937,27355.0
2025-04-29 12:35:00,70.86,70.88,70.64,70.7,21330.0,70.6838,70.7037,70.4643,70.5241,21330.0
2025-04-29 12:40:00,70.7,70.8,70.66,70.73,17542.0,70.5241,70.6239,70.4842,70.5541,17542.0
2025-04-29 12:45:00,70.73,70.76,70.4,70.46,20109.0,70.5541,70.584,70.2249,70.2847,20109.0
2025-04-29 12:50:00,70.47,70.58,70.44,70.51,22337.0,70.2947,70.4044,70.2648,70.3346,22337.0
2025-04-29 12:55:00,70.49,70.51,70.22,70.42,39590.0,70.3147,70.3346,70.0453,70.2448,39590.0
2025-04-29 13:00:00,70.4,70.47,70.36,70.47,25904.0,70.2249,70.2947,70.185,70.2947,25904.0
2025-04-29 13:05:00,70.48,70.53,70.42,70.5,17056.0,70.3047,70.3546,70.2448,70.3246,17056.0
2025-04-29 13:10:00,70.5,70.5,70.34,70.49,24974.0,70.3246,70.3246,70.165,70.3147,24974.0
2025-04-29 13:15:00,70.48,70.7,70.48,70.68,23427.0,70.3047,70.5241,70.3047,70.5042,23427.0
2025-04-29 13:20:00,70.69,70.72,70.64,70.7,18706.0,70.5142,70.5441,70.4643,70.5241,18706.0
2025-04-29 13:25:00,70.7,70.73,70.6,70.67,25621.0,70.5241,70.5541,70.4244,70.4942,25621.0
2025-04-29 13:30:00,70.66,70.77,70.66,70.73,19875.0,70.4842,70.594,70.4842,70.5541,19875.0
2025-04-29 13:35:00,70.75,70.89,70.74,70.88,21024.0,70.574,70.7137,70.564,70.7037,21024.0
2025-04-29 13:40:00,70.89,70.94,70.8,70.85,18757.0,70.7137,70.7636,70.6239,70.6738,18757.0
2025-04-29 13:45:00,70.86,71.08,70.81,71.05,49369.0,70.6838,70.9032,70.6339,70.8733,49369.0
2025-04-29 13:50:00,71.05,71.13,70.95,71.09,29489.0,70.8733,70.9531,70.7735,70.9132,29489.0
2025-04-29 13:55:00,71.11,71.36,71.11,71.27,77293.0,70.9331,71.1825,70.9331,71.0927,77293.0
2025-04-29 14:00:00,71.29,71.47,71.26,71.47,68432.0,71.1127,71.2922,71.0828,71.2922,68432.0
2025-04-29 14:05:00,71.46,71.55,71.43,71.49,99148.0,71.2823,71.372,71.2523,71.3122,99148.0
2025-04-29 14:10:00,71.49,71.51,71.39,71.42,38921.0,71.3122,71.3321,71.2124,71.2424,38921.0
2025-04-29 14:15:00,71.43,71.48,71.37,71.39,34686.0,71.2523,71.3022,71.1925,71.2124,34686.0
2025-04-29 14:20:00,71.39,71.5,71.29,71.48,89677.0,71.2124,71.3222,71.1127,71.3022,89677.0
2025-04-29 14:25:00,71.48,71.57,71.42,71.52,57206.0,71.3022,71.392,71.2424,71.3421,57206.0
2025-04-29 14:30:00,71.52,71.57,71.4,71.51,61581.0,71.3421,71.392,71.2224,71.3321,61581.0
2025-04-29 14:35:00,71.52,71.66,71.51,71.64,80739.0,71.3421,71.4818,71.3321,71.4618,80739.0
2025-04-29 14:40:00,71.63,71.65,71.53,71.59,31040.0,71.4518,71.4718,71.3521,71.4119,31040.0
2025-04-29 14:45:00,71.58,71.58,71.43,71.43,28666.0,71.402,71.402,71.2523,71.2523,28666.0
2025-04-29 14:50:00,71.43,71.43,71.3,71.36,29189.0,71.2523,71.2523,71.1227,71.1825,29189.0
2025-04-29 14:55:00,71.36,71.39,71.24,71.3,32958.0,71.1825,71.2124,71.0628,71.1227,32958.0
2025-04-29 15:00:00,71.31,71.37,71.19,71.2,53330.0,71.1326,71.1925,71.0129,71.0229,53330.0
2025-04-29 15:05:00,71.21,71.46,71.19,71.41,62337.0,71.0329,71.2823,71.0129,71.2324,62337.0
2025-04-29 15:10:00,71.42,71.47,71.37,71.46,77213.0,71.2424,71.2922,71.1925,71.2823,77213.0
2025-04-29 15:15:00,71.47,71.47,71.3,71.36,62077.0,71.2922,71.2922,71.1227,71.1825,62077.0
2025-04-29 15:20:00,71.35,71.44,71.32,71.42,47115.0,71.1725,71.2623,71.1426,71.2424,47115.0
2025-04-29 15:25:00,71.41,71.45,71.33,71.35,60749.0,71.2324,71.2723,71.1526,71.1725,60749.0
2025-04-29 15:30:00,71.34,71.39,71.28,71.36,78066.0,71.1626,71.2124,71.1027,71.1825,78066.0
2025-04-29 15:35:00,71.35,71.36,71.09,71.14,84950.0,71.1725,71.1825,70.9132,70.9631,84950.0
2025-04-29 15:40:00,71.15,71.16,70.95,71.1,56841.0,70.973,70.983,70.7735,70.9232,56841.0
2025-04-29 15:45:00,71.09,71.28,71.04,71.26,46085.0,70.9132,71.1027,70.8633,71.0828,46085.0
2025-04-29 15:50:00,71.27,71.37,71.2,71.24,107748.0,71.0927,71.1925,71.0229,71.0628,107748.0
2025-04-29 15:55:00,71.24,71.32,70.77,70.88,979096.0,71.0628,71.1426,70.594,70.7037,979096.0
2025-04-30 09:30:00,68.89,69.65,68.66,69.48,328468.0,68.7187,69.4768,68.4892,69.3072,328468.0
2025-04-30 09:35:00,69.48,69.48,68.84,68.98,131538.0,69.3072,69.3072,68.6688,68.8084,131538.0
2025-04-30 09:40:00,69.0,69.09,68.52,68.82,100960.0,68.8284,68.9182,68.3496,68.6488,100960.0
2025-04-30 09:45:00,68.81,69.24,68.65,69.21,88658.0,68.6388,69.0678,68.4792,69.0379,88658.0
2025-04-30 09:50:00,69.23,69.27,68.92,69.05,99936.0,69.0578,69.0977,68.7486,68.8783,99936.0
2025-04-30 09:55:00,69.04,69.12,68.76,68.84,84683.0,68.8683,68.9481,68.589,68.6688,84683.0
2025-04-30 10:00:00,68.86,69.28,68.76,69.25,79431.0,68.6887,69.1077,68.589,69.0778,79431.0
2025-04-30 10:05:00,69.27,69.61,69.15,69.56,61776.0,69.0977,69.4369,68.978,69.387,61776.0
2025-04-30 10:10:00,69.55,69.59,69.34,69.53,49241.0,69.377,69.4169,69.1675,69.3571,49241.0
2025-04-30 10:15:00,69.53,69.59,69.37,69.58,42786.0,69.3571,69.4169,69.1975,69.4069,42786.0
2025-04-30 10:20:00,69.59,69.75,69.46,69.73,32301.0,69.4169,69.5765,69.2872,69.5566,32301.0
2025-04-30 10:25:00,69.73,70.04,69.67,69.99,56479.0,69.5566,69.8658,69.4967,69.8159,56479.0
2025-04-30 10:30:00,69.97,70.22,69.93,70.08,78586.0,69.796,70.0453,69.7561,69.9057,78586.0
2025-04-30 10:35:00,70.08,70.08,69.79,69.88,46298.0,69.9057,69.9057,69.6164,69.7062,46298.0
2025-04-30 10:40:00,69.88,70.18,69.75,70.09,85188.0,69.7062,70.0054,69.5765,69.9157,85188.0
2025-04-30 10:45:00,70.05,70.08,69.85,69.95,59238.0,69.8758,69.9057,69.6763,69.776,59238.0
2025-04-30 10:50:00,69.94,69.94,69.68,69.79,49705.0,69.766,69.766,69.5067,69.6164,49705.0
2025-04-30 10:55:00,69.8,69.97,69.68,69.8,48389.0,69.6264,69.796,69.5067,69.6264,48389.0
2025-04-30 11:00:00,69.81,70.06,69.79,69.98,61890.0,69.6364,69.8857,69.6164,69.8059,61890.0
2025-04-30 11:05:00,69.97,70.11,69.87,70.09,28222.0,69.796,69.9356,69.6962,69.9157,28222.0
2025-04-30 11:10:00,70.09,70.11,69.94,69.94,44984.0,69.9157,69.9356,69.766,69.766,44984.0
2025-04-30 11:15:00,69.95,70.09,69.91,70.03,46875.0,69.776,69.9157,69.7361,69.8558,46875.0
2025-04-30 11:20:00,70.01,70.24,70.01,70.09,35388.0,69.8359,70.0653,69.8359,69.9157,35388.0
2025-04-30 11:25:00,70.09,70.21,69.99,70.18,42857.0,69.9157,70.0354,69.8159,70.0054,42857.0
2025-04-30 11:30:00,70.17,70.18,70.07,70.12,45619.0,69.9955,70.0054,69.8957,69.9456,45619.0
2025-04-30 11:35:00,70.14,70.16,69.95,69.98,56654.0,69.9655,69.9855,69.776,69.8059,56654.0
2025-04-30 11:40:00,69.98,70.22,69.89,70.21,60459.0,69.8059,70.0453,69.7162,70.0354,60459.0
2025-04-30 11:45:00,70.2,70.27,70.09,70.15,22087.0,70.0254,70.0952,69.9157,69.9755,22087.0
2025-04-30 11:50:00,70.16,70.27,70.06,70.17,21600.0,69.9855,70.0952,69.8857,69.9955,21600.0
2025-04-30 11:55:00,70.15,70.26,70.02,70.17,20841.0,69.9755,70.0852,69.8458,69.9955,20841.0
2025-04-30 12:00:00,70.16,70.27,70.01,70.27,40369.0,69.9855,70.0952,69.8359,70.0952,40369.0
2025-04-30 12:05:00,70.28,70.38,70.2,70.22,27676.0,70.1052,70.2049,70.0254,70.0453,27676.0
2025-04-30 12:10:00,70.23,70.3,70.11,70.15,27830.0,70.0553,70.1251,69.9356,69.9755,27830.0
2025-04-30 12:15:00,70.16,70.22,70.07,70.13,29931.0,69.9855,70.0453,69.8957,69.9556,29931.0
2025-04-30 12:20:00,70.15,70.18,69.92,69.94,32767.0,69.9755,70.0054,69.7461,69.766,32767.0
2025-04-30 12:25:00,69.92,69.94,69.78,69.8,32076.0,69.7461,69.766,69.6064,69.6264,32076.0
2025-04-30 12:30:00,69.8,69.82,69.68,69.71,29590.0,69.6264,69.6463,69.5067,69.5366,29590.0
2025-04-30 12:35:00,69.72,69.99,69.68,69.97,29325.0,69.5466,69.8159,69.5067,69.796,29325.0
2025-04-30 12:40:00,69.97,70.02,69.92,69.93,16823.0,69.796,69.8458,69.7461,69.7561,16823.0
2025-04-30 12:45:00,69.94,69.99,69.86,69.9,19878.0,69.766,69.8159,69.6862,69.7261,19878.0
2025-04-30 12:50:00,69.89,70.02,69.87,70.01,18703.0,69.7162,69.8458,69.6962,69.8359,18703.0
2025-04-30 12:55:00,70.01,70.04,69.89,70.02,27263.0,69.8359,69.8658,69.7162,69.8458,27263.0
2025-04-30 13:00:00,70.01,70.11,69.92,69.94,20472.0,69.8359,69.9356,69.7461,69.766,20472.0
2025-04-30 13:05:00,69.94,69.95,69.85,69.87,21190.0,69.766,69.776,69.6763,69.6962,21190.0
2025-04-30 13:10:00,69.86,69.87,69.64,69.73,33128.0,69.6862,69.6962,69.4668,69.5566,33128.0
2025-04-30 13:15:00,69.75,70.03,69.75,69.98,28189.0,69.5765,69.8558,69.5765,69.8059,28189.0
2025-04-30 13:20:00,69.99,70.02,69.96,69.96,26699.0,69.8159,69.8458,69.786,69.786,26699.0
2025-04-30 13:25:00,69.97,70.21,69.97,70.19,21421.0,69.796,70.0354,69.796,70.0154,21421.0
2025-04-30 13:30:00,70.18,70.32,70.13,70.32,37905.0,70.0054,70.1451,69.9556,70.1451,37905.0
2025-04-30 13:35:00,70.32,70.4,70.27,70.31,37943.0,70.1451,70.2249,70.0952,70.1351,37943.0
2025-04-30 13:40:00,70.31,70.5,70.3,70.48,41168.0,70.1351,70.3246,70.1251,70.3047,41168.0
2025-04-30 13:45:00,70.48,70.48,70.37,70.41,43076.0,70.3047,70.3047,70.195,70.2349,43076.0
2025-04-30 13:50:00,70.41,70.47,70.31,70.43,73429.0,70.2349,70.2947,70.1351,70.2548,73429.0
2025-04-30 13:55:00,70.43,70.51,70.38,70.42,41299.0,70.2548,70.3346,70.2049,70.2448,41299.0
2025-04-30 14:00:00,70.43,70.44,70.27,70.37,44101.0,70.2548,70.2648,70.0952,70.195,44101.0
2025-04-30 14:05:00,70.35,70.96,70.29,70.63,114342.0,70.175,70.7835,70.1152,70.4543,114342.0
2025-04-30 14:10:00,70.63,70.98,70.59,70.75,41000.0,70.4543,70.8035,70.4144,70.574,41000.0
2025-04-30 14:15:00,70.73,70.96,70.69,70.96,47323.0,70.5541,70.7835,70.5142,70.7835,47323.0
2025-04-30 14:20:00,70.95,70.98,70.77,70.78,60613.0,70.7735,70.8035,70.594,70.6039,60613.0
2025-04-30 14:25:00,70.78,70.82,70.51,70.67,79805.0,70.6039,70.6438,70.3346,70.4942,79805.0
2025-04-30 14:30:00,70.65,70.81,70.6,70.68,125896.0,70.4743,70.6339,70.4244,70.5042,125896.0
2025-04-30 14:35:00,70.67,70.68,70.45,70.45,29412.0,70.4942,70.5042,70.2748,70.2748,29412.0
2025-04-30 14:40:00,70.44,70.55,70.41,70.47,35757.0,70.2648,70.3745,70.2349,70.2947,35757.0
2025-04-30 14:45:00,70.49,70.78,70.48,70.76,86104.0,70.3147,70.6039,70.3047,70.584,86104.0
2025-04-30 14:50:00,70.75,70.85,70.73,70.81,121766.0,70.574,70.6738,70.5541,70.6339,121766.0
2025-04-30 14:55:00,70.81,70.91,70.61,70.62,46889.0,70.6339,70.7336,70.4344,70.4443,46889.0
2025-04-30 15:00:00,70.62,70.8,70.62,70.77,56208.0,70.4443,70.6239,70.4443,70.594,56208.0
2025-04-30 15:05:00,70.77,70.77,70.66,70.7,51246.0,70.594,70.594,70.4842,70.5241,51246.0
2025-04-30 15:10:00,70.7,70.85,70.65,70.81,85262.0,70.5241,70.6738,70.4743,70.6339,85262.0
2025-04-30 15:15:00,70.82,70.83,70.69,70.73,67504.0,70.6438,70.6538,70.5142,70.5541,67504.0
2025-04-30 15:20:00,70.73,70.83,70.7,70.73,58984.0,70.5541,70.6538,70.5241,70.5541,58984.0
2025-04-30 15:25:00,70.72,70.74,70.6,70.64,66973.0,70.5441,70.564,70.4244,70.4643,66973.0
2025-04-30 15:30:00,70.65,70.86,70.62,70.84,66400.0,70.4743,70.6838,70.4443,70.6638,66400.0
2025-04-30 15:35:00,70.82,71.04,70.8,70.96,55098.0,70.6438,70.8633,70.6239,70.7835,55098.0
2025-04-30 15:40:00,70.95,71.12,70.84,71.08,81565.0,70.7735,70.9431,70.6638,70.9032,81565.0
2025-04-30 15:45:00,71.1,71.38,71.1,71.3,76834.0,70.9232,71.2025,70.9232,71.1227,76834.0
2025-04-30 15:50:00,71.31,71.64,71.29,71.59,168954.0,71.1326,71.4618,71.1127,71.4119,168954.0
2025-04-30 15:55:00,71.56,71.84,71.5,71.63,1067761.0,71.382,71.6613,71.3222,71.4518,1067761.0
2025-05-01 09:30:00,72.18,72.55,71.65,71.8,237988.0,72.0005,72.3695,71.4718,71.6214,237988.0
2025-05-01 09:35:00,71.83,72.27,71.73,71.81,111758.0,71.6513,72.0902,71.5516,71.6314,111758.0
2025-05-01 09:40:00,71.81,71.85,71.46,71.72,126391.0,71.6314,71.6713,71.2823,71.5416,126391.0
2025-05-01 09:45:00,71.74,72.18,71.73,72.01,194651.0,71.5616,72.0005,71.5516,71.8309,194651.0
2025-05-01 09:50:00,72.01,72.03,71.59,71.69,114535.0,71.8309,71.8508,71.4119,71.5117,114535.0
2025-05-01 09:55:00,71.67,71.83,71.4,71.45,81630.0,71.4917,71.6513,71.2224,71.2723,81630.0
2025-05-01 10:00:00,71.44,72.11,71.44,71.79,179493.0,71.2623,71.9306,71.2623,71.6114,179493.0
2025-05-01 10:05:00,71.8,72.06,71.77,71.91,105081.0,71.6214,71.8808,71.5915,71.7311,105081.0
2025-05-01 10:10:00,71.9,72.13,71.86,72.08,143198.0,71.7212,71.9506,71.6813,71.9007,143198.0
2025-05-01 10:15:00,72.08,72.22,72.0,72.03,111143.0,71.9007,72.0404,71.8209,71.8508,111143.0
2025-05-01 10:20:00,72.04,72.31,72.04,72.3,127600.0,71.8608,72.1301,71.8608,72.1202,127600.0
2025-05-01 10:25:00,72.3,72.58,72.25,72.48,120140.0,72.1202,72.3995,72.0703,72.2997,120140.0
2025-05-01 10:30:00,72.47,72.53,72.33,72.5,124337.0,72.2897,72.3496,72.1501,72.3197,124337.0
2025-05-01 10:35:00,72.51,72.73,72.49,72.66,181584.0,72.3296,72.5491,72.3097,72.4793,181584.0
2025-05-01 10:40:00,72.67,72.77,72.3,72.3,86101.0,72.4892,72.589,72.1202,72.1202,86101.0
2025-05-01 10:45:00,72.31,72.56,72.3,72.56,81029.0,72.1301,72.3795,72.1202,72.3795,81029.0
2025-05-01 10:50:00,72.56,72.56,72.35,72.42,134642.0,72.3795,72.3795,72.17,72.2399,134642.0
2025-05-01 10:55:00,72.44,72.74,72.4,72.72,95211.0,72.2598,72.5591,72.2199,72.5391,95211.0
2025-05-01 11:00:00,72.74,72.92,72.66,72.92,103171.0,72.5591,72.7386,72.4793,72.7386,103171.0
2025-05-01 11:05:00,72.92,73.07,72.85,73.02,87088.0,72.7386,72.8883,72.6688,72.8384,87088.0
2025-05-01 11:10:00,73.01,73.16,72.99,73.15,91721.0,72.8284,72.978,72.8085,72.9681,91721.0
2025-05-01 11:15:00,73.14,73.53,73.06,73.4,167035.0,72.9581,73.3471,72.8783,73.2174,167035.0
2025-05-01 11:20:00,73.39,73.49,73.26,73.3,92081.0,73.2075,73.3072,73.0778,73.1177,92081.0
2025-05-01 11:25:00,73.28,73.37,73.19,73.23,79018.0,73.0977,73.1875,73.008,73.0479,79018.0
2025-05-01 11:30:00,73.24,73.35,73.12,73.13,82751.0,73.0578,73.1676,72.9381,72.9481,82751.0
2025-05-01 11:35:00,73.15,73.25,73.03,73.06,50746.0,72.9681,73.0678,72.8484,72.8783,50746.0
2025-05-01 11:40:00,73.07,73.15,72.97,72.99,36214.0,72.8883,72.9681,72.7885,72.8085,36214.0
2025-05-01 11:45:00,72.99,73.06,72.92,72.92,33476.0,72.8085,72.8783,72.7386,72.7386,33476.0
2025-05-01 11:50:00,72.9,72.94,72.71,72.73,33009.0,72.7187,72.7586,72.5291,72.5491,33009.0
2025-05-01 11:55:00,72.72,72.72,72.49,72.61,58835.0,72.5391,72.5391,72.3097,72.4294,58835.0
2025-05-01 12:00:00,72.62,72.86,72.59,72.67,55546.0,72.4394,72.6788,72.4094,72.4892,55546.0
2025-05-01 12:05:00,72.67,72.82,72.63,72.76,44581.0,72.4892,72.6389,72.4493,72.579,44581.0
2025-05-01 12:10:00,72.77,72.83,72.65,72.75,45780.0,72.589,72.6489,72.4693,72.569,45780.0
2025-05-01 12:15:00,72.73,72.73,72.44,72.64,34609.0,72.5491,72.5491,72.2598,72.4593,34609.0
2025-05-01 12:20:00,72.66,72.68,72.54,72.56,38306.0,72.4793,72.4992,72.3596,72.3795,38306.0
2025-05-01 12:25:00,72.56,72.83,72.53,72.81,46793.0,72.3795,72.6489,72.3496,72.6289,46793.0
2025-05-01 12:30:00,72.81,72.94,72.73,72.94,107257.0,72.6289,72.7586,72.5491,72.7586,107257.0
2025-05-01 12:35:00,72.94,73.09,72.9,72.92,80278.0,72.7586,72.9082,72.7187,72.7386,80278.0
2025-05-01 12:40:00,72.9,72.91,72.7,72.91,42313.0,72.7187,72.7287,72.5192,72.7287,42313.0
2025-05-01 12:45:00,72.91,72.97,72.78,72.81,41290.0,72.7287,72.7885,72.599,72.6289,41290.0
2025-05-01 12:50:00,72.81,72.94,72.75,72.84,45999.0,72.6289,72.7586,72.569,72.6588,45999.0
2025-05-01 12:55:00,72.86,72.99,72.83,72.88,40793.0,72.6788,72.8085,72.6489,72.6987,40793.0
2025-05-01 13:00:00,72.89,73.2,72.84,73.2,47586.0,72.7087,73.0179,72.6588,73.0179,47586.0
2025-05-01 13:05:00,73.21,73.26,73.12,73.25,57787.0,73.0279,73.0778,72.9381,73.0678,57787.0
2025-05-01 13:10:00,73.24,73.24,72.98,73.07,97924.0,73.0578,73.0578,72.7985,72.8883,97924.0
2025-05-01 13:15:00,73.08,73.22,73.06,73.17,39095.0,72.8982,73.0379,72.8783,72.988,39095.0
2025-05-01 13:20:00,73.18,73.18,73.09,73.11,47825.0,72.998,72.998,72.9082,72.9282,47825.0
2025-05-01 13:25:00,73.11,73.14,72.99,73.06,33767.0,72.9282,72.9581,72.8085,72.8783,33767.0
2025-05-01 13:30:00,73.06,73.19,73.02,73.19,39633.0,72.8783,73.008,72.8384,73.008,39633.0
2025-05-01 13:35:00,73.19,73.2,73.02,73.02,78787.0,73.008,73.0179,72.8384,72.8384,78787.0
2025-05-01 13:40:00,73.03,73.04,72.75,72.83,61419.0,72.8484,72.8583,72.569,72.6489,61419.0
2025-05-01 13:45:00,72.83,72.93,72.74,72.88,50506.0,72.6489,72.7486,72.5591,72.6987,50506.0
2025-05-01 13:50:00,72.88,72.91,72.78,72.89,55158.0,72.6987,72.7287,72.599,72.7087,55158.0
2025-05-01 13:55:00,72.87,73.01,72.82,72.87,48911.0,72.6888,72.8284,72.6389,72.6888,48911.0
2025-05-01 14:00:00,72.88,72.94,72.8,72.84,55042.0,72.6987,72.7586,72.6189,72.6588,55042.0
2025-05-01 14:05:00,72.83,73.03,72.83,73.0,34862.0,72.6489,72.8484,72.6489,72.8184,34862.0
2025-05-01 14:10:00,73.0,73.01,72.95,72.97,42094.0,72.8184,72.8284,72.7686,72.7885,42094.0
2025-05-01 14:15:00,72.96,73.02,72.82,72.85,50935.0,72.7785,72.8384,72.6389,72.6688,50935.0
2025-05-01 14:20:00,72.86,72.89,72.62,72.65,83297.0,72.6788,72.7087,72.4394,72.4693,83297.0
2025-05-01 14:25:00,72.65,72.73,72.54,72.7,81965.0,72.4693,72.5491,72.3596,72.5192,81965.0
2025-05-01 14:30:00,72.71,72.8,72.67,72.71,44645.0,72.5291,72.6189,72.4892,72.5291,44645.0
2025-05-01 14:35:00,72.71,72.78,72.62,72.7,43201.0,72.5291,72.599,72.4394,72.5192,43201.0
2025-05-01 14:40:00,72.71,72.76,72.58,72.72,47027.0,72.5291,72.579,72.3995,72.5391,47027.0
2025-05-01 14:45:00,72.73,72.82,72.69,72.79,54295.0,72.5491,72.6389,72.5092,72.6089,54295.0
2025-05-01 14:50:00,72.79,72.82,72.62,72.63,45282.0,72.6089,72.6389,72.4394,72.4493,45282.0
2025-05-01 14:55:00,72.65,72.78,72.57,72.77,75475.0,72.4693,72.599,72.3895,72.589,75475.0
2025-05-01 15:00:00,72.77,72.79,72.64,72.77,163156.0,72.589,72.6089,72.4593,72.589,163156.0
2025-05-01 15:05:00,72.77,72.8,72.64,72.64,54157.0,72.589,72.6189,72.4593,72.4593,54157.0
2025-05-01 15:10:00,72.65,72.82,72.56,72.8,72708.0,72.4693,72.6389,72.3795,72.6189,72708.0
2025-05-01 15:15:00,72.8,72.82,72.7,72.76,93143.0,72.6189,72.6389,72.5192,72.579,93143.0
2025-05-01 15:20:00,72.76,72.8,72.68,72.77,61021.0,72.579,72.6189,72.4992,72.589,61021.0
2025-05-01 15:25:00,72.76,72.78,72.67,72.76,59183.0,72.579,72.599,72.4892,72.579,59183.0
2025-05-01 15:30:00,72.77,72.77,72.61,72.67,92746.0,72.589,72.589,72.4294,72.4892,92746.0
2025-05-01 15:35:00,72.67,72.68,72.55,72.55,57692.0,72.4892,72.4992,72.3695,72.3695,57692.0
2025-05-01 15:40:00,72.55,72.58,72.33,72.35,70507.0,72.3695,72.3995,72.1501,72.17,70507.0
2025-05-01 15:45:00,72.33,72.43,72.27,72.35,168157.0,72.1501,72.2498,72.0902,72.17,168157.0
2025-05-01 15:50:00,72.37,72.49,72.06,72.3,188785.0,72.19,72.3097,71.8808,72.1202,188785.0
2025-05-01 15:55:00,72.3,72.32,71.64,71.72,1116549.0,72.1202,72.1401,71.4618,71.5416,1116549.0
2025-05-02 09:30:00,74.25,75.22,73.69,74.93,380824.0,74.0653,75.0329,73.5067,74.7436,380824.0
2025-05-02 09:35:00,74.95,75.09,74.62,75.09,203387.0,74.7636,74.9032,74.4344,74.9032,203387.0
2025-05-02 09:40:00,75.07,75.07,74.61,74.84,134269.0,74.8833,74.8833,74.4244,74.6539,134269.0
2025-05-02 09:45:00,74.86,75.06,74.52,74.54,115158.0,74.6738,74.8733,74.3346,74.3546,115158.0
2025-05-02 09:50:00,74.55,74.71,74.39,74.47,112801.0,74.3646,74.5242,74.205,74.2848,112801.0
2025-05-02 09:55:00,74.49,74.6,74.13,74.32,168890.0,74.3047,74.4144,73.9456,74.1351,168890.0
2025-05-02 10:00:00,74.31,74.8,74.26,74.62,91302.0,74.1252,74.614,74.0753,74.4344,91302.0
2025-05-02 10:05:00,74.66,74.82,74.59,74.81,95193.0,74.4743,74.6339,74.4045,74.6239,95193.0
2025-05-02 10:10:00,74.82,75.02,74.73,74.91,99352.0,74.6339,74.8334,74.5441,74.7237,99352.0
2025-05-02 10:15:00,74.9,74.96,74.8,74.86,114288.0,74.7137,74.7736,74.614,74.6738,114288.0
2025-05-02 10:20:00,74.85,74.86,74.62,74.69,116603.0,74.6638,74.6738,74.4344,74.5042,116603.0
2025-05-02 10:25:00,74.67,74.86,74.65,74.81,68710.0,74.4843,74.6738,74.4643,74.6239,68710.0
2025-05-02 10:30:00,74.81,74.96,74.75,74.95,67992.0,74.6239,74.7736,74.5641,74.7636,67992.0
2025-05-02 10:35:00,74.95,75.06,74.82,74.95,71445.0,74.7636,74.8733,74.6339,74.7636,71445.0
2025-05-02 10:40:00,74.95,74.96,74.73,74.78,55581.0,74.7636,74.7736,74.5441,74.594,55581.0
2025-05-02 10:45:00,74.75,74.81,74.67,74.72,71625.0,74.5641,74.6239,74.4843,74.5341,71625.0
2025-05-02 10:50:00,74.7,74.73,74.52,74.59,42373.0,74.5142,74.5441,74.3346,74.4045,42373.0
2025-05-02 10:55:00,74.58,74.64,74.48,74.6,53167.0,74.3945,74.4543,74.2947,74.4144,53167.0
2025-05-02 11:00:00,74.61,74.78,74.58,74.78,57901.0,74.4244,74.594,74.3945,74.594,57901.0
2025-05-02 11:05:00,74.75,74.98,74.72,74.84,55970.0,74.5641,74.7935,74.5341,74.6539,55970.0
2025-05-02 11:10:00,74.84,74.89,74.77,74.89,55412.0,74.6539,74.7037,74.584,74.7037,55412.0
2025-05-02 11:15:00,74.88,74.89,74.69,74.7,68000.0,74.6938,74.7037,74.5042,74.5142,68000.0
2025-05-02 11:20:00,74.68,74.9,74.68,74.85,79501.0,74.4942,74.7137,74.4942,74.6638,79501.0
2025-05-02 11:25:00,74.84,74.85,74.7,74.72,77709.0,74.6539,74.6638,74.5142,74.5341,77709.0
2025-05-02 11:30:00,74.73,74.82,74.66,74.78,66781.0,74.5441,74.6339,74.4743,74.594,66781.0
2025-05-02 11:35:00,74.79,74.79,74.67,74.74,53564.0,74.604,74.604,74.4843,74.5541,53564.0
2025-05-02 11:40:00,74.75,74.81,74.7,74.73,30811.0,74.5641,74.6239,74.5142,74.5441,30811.0
2025-05-02 11:45:00,74.72,74.96,74.72,74.88,67381.0,74.5341,74.7736,74.5341,74.6938,67381.0
2025-05-02 11:50:00,74.87,74.96,74.81,74.88,55195.0,74.6838,74.7736,74.6239,74.6938,55195.0
2025-05-02 11:55:00,74.89,75.11,74.89,75.05,48867.0,74.7037,74.9232,74.7037,74.8633,48867.0
2025-05-02 12:00:00,75.06,75.47,74.99,75.44,198971.0,74.8733,75.2823,74.8035,75.2524,198971.0
2025-05-02 12:05:00,75.45,75.49,75.25,75.32,94337.0,75.2623,75.3022,75.0628,75.1327,94337.0
2025-05-02 12:10:00,75.3,75.47,75.23,75.4,54247.0,75.1127,75.2823,75.0429,75.2125,54247.0
2025-05-02 12:15:00,75.4,75.44,75.21,75.4,60747.0,75.2125,75.2524,75.0229,75.2125,60747.0
2025-05-02 12:20:00,75.39,75.42,75.2,75.2,34918.0,75.2025,75.2324,75.013,75.013,34918.0
2025-05-02 12:25:00,75.2,75.21,74.9,74.96,47738.0,75.013,75.0229,74.7137,74.7736,47738.0
2025-05-02 12:30:00,74.97,75.08,74.94,75.08,38572.0,74.7835,74.8933,74.7536,74.8933,38572.0
2025-05-02 12:35:00,75.09,75.3,75.07,75.24,51297.0,74.9032,75.1127,74.8833,75.0529,51297.0
2025-05-02 12:40:00,75.25,75.25,75.11,75.23,39316.0,75.0628,75.0628,74.9232,75.0429,39316.0
2025-05-02 12:45:00,75.23,75.25,75.15,75.22,49846.0,75.0429,75.0628,74.9631,75.0329,49846.0
2025-05-02 12:50:00,75.23,75.32,75.18,75.27,48671.0,75.0429,75.1327,74.993,75.0828,48671.0
2025-05-02 12:55:00,75.25,75.27,75.16,75.18,30753.0,75.0628,75.0828,74.9731,74.993,30753.0
2025-05-02 13:00:00,75.17,75.19,75.0,75.02,49372.0,74.983,75.003,74.8135,74.8334,49372.0
2025-05-02 13:05:00,75.01,75.02,74.82,74.83,48207.0,74.8234,74.8334,74.6339,74.6439,48207.0
2025-05-02 13:10:00,74.84,74.96,74.81,74.9,68514.0,74.6539,74.7736,74.6239,74.7137,68514.0
2025-05-02 13:15:00,74.91,75.1,74.88,75.07,61899.0,74.7237,74.9132,74.6938,74.8833,61899.0
2025-05-02 13:20:00,75.07,75.13,74.93,74.93,21584.0,74.8833,74.9431,74.7436,74.7436,21584.0
2025-05-02 13:25:00,74.96,75.03,74.9,74.96,20715.0,74.7736,74.8434,74.7137,74.7736,20715.0
2025-05-02 13:30:00,74.95,74.97,74.84,74.87,29171.0,74.7636,74.7835,74.6539,74.6838,29171.0
2025-05-02 13:35:00,74.87,74.93,74.78,74.9,44525.0,74.6838,74.7436,74.594,74.7137,44525.0
2025-05-02 13:40:00,74.89,74.89,74.73,74.75,42292.0,74.7037,74.7037,74.5441,74.5641,42292.0
2025-05-02 13:45:00,74.75,74.81,74.64,74.64,50221.0,74.5641,74.6239,74.4543,74.4543,50221.0
2025-05-02 13:50:00,74.63,74.65,74.52,74.56,30822.0,74.4444,74.4643,74.3346,74.3745,30822.0
2025-05-02 13:55:00,74.57,74.59,74.49,74.56,58995.0,74.3845,74.4045,74.3047,74.3745,58995.0
2025-05-02 14:00:00,74.55,74.7,74.52,74.66,67336.0,74.3646,74.5142,74.3346,74.4743,67336.0
2025-05-02 14:05:00,74.66,74.69,74.6,74.67,38861.0,74.4743,74.5042,74.4144,74.4843,38861.0
2025-05-02 14:10:00,74.67,74.8,74.66,74.75,35047.0,74.4843,74.614,74.4743,74.5641,35047.0
2025-05-02 14:15:00,74.74,74.78,74.69,74.7,23780.0,74.5541,74.594,74.5042,74.5142,23780.0
2025-05-02 14:20:00,74.69,74.79,74.67,74.79,33871.0,74.5042,74.604,74.4843,74.604,33871.0
2025-05-02 14:25:00,74.77,74.87,74.76,74.85,25841.0,74.584,74.6838,74.574,74.6638,25841.0
2025-05-02 14:30:00,74.86,74.99,74.86,74.98,45797.0,74.6738,74.8035,74.6738,74.7935,45797.0
2025-05-02 14:35:00,74.98,75.05,74.97,75.01,33865.0,74.7935,74.8633,74.7835,74.8234,33865.0
2025-05-02 14:40:00,75.01,75.01,74.88,74.92,26572.0,74.8234,74.8234,74.6938,74.7337,26572.0
2025-05-02 14:45:00,74.92,74.93,74.84,74.87,209487.0,74.7337,74.7436,74.6539,74.6838,209487.0
2025-05-02 14:50:00,74.87,74.9,74.73,74.85,41830.0,74.6838,74.7137,74.5441,74.6638,41830.0
2025-05-02 14:55:00,74.83,74.88,74.78,74.81,33570.0,74.6439,74.6938,74.594,74.6239,33570.0
2025-05-02 15:00:00,74.82,74.87,74.69,74.76,45125.0,74.6339,74.6838,74.5042,74.574,45125.0
2025-05-02 15:05:00,74.76,74.91,74.68,74.88,49928.0,74.574,74.7237,74.4942,74.6938,49928.0
2025-05-02 15:10:00,74.88,74.88,74.71,74.73,43052.0,74.6938,74.6938,74.5242,74.5441,43052.0
2025-05-02 15:15:00,74.73,74.97,74.73,74.94,72320.0,74.5441,74.7835,74.5441,74.7536,72320.0
2025-05-02 15:20:00,74.94,75.03,74.9,75.0,94062.0,74.7536,74.8434,74.7137,74.8135,94062.0
2025-05-02 15:25:00,75.0,75.02,74.92,74.95,78120.0,74.8135,74.8334,74.7337,74.7636,78120.0
2025-05-02 15:30:00,74.92,74.95,74.76,74.82,96487.0,74.7337,74.7636,74.574,74.6339,96487.0
2025-05-02 15:35:00,74.81,74.82,74.64,74.69,69949.0,74.6239,74.6339,74.4543,74.5042,69949.0
2025-05-02 15:40:00,74.69,74.81,74.68,74.74,65464.0,74.5042,74.6239,74.4942,74.5541,65464.0
2025-05-02 15:45:00,74.75,74.76,74.38,74.39,96833.0,74.5641,74.574,74.195,74.205,96833.0
2025-05-02 15:50:00,74.4,74.64,74.34,74.42,319825.0,74.2149,74.4543,74.1551,74.2349,319825.0
2025-05-02 15:55:00,74.42,74.6,74.31,74.46,746678.0,74.2349,74.4144,74.1252,74.2748,746678.0
2025-05-05 09:30:00,73.88,74.44,73.78,74.36,159319.0,73.6962,74.2548,73.5965,74.175,159319.0
2025-05-05 09:35:00,74.38,74.82,74.38,74.5,90635.0,74.195,74.6339,74.195,74.3147,90635.0
2025-05-05 09:40:00,74.5,74.52,74.23,74.49,96538.0,74.3147,74.3346,74.0454,74.3047,96538.0
2025-05-05 09:45:00,74.5,74.65,74.4,74.59,50995.0,74.3147,74.4643,74.2149,74.4045,50995.0
2025-05-05 09:50:00,74.57,74.62,74.35,74.61,53502.0,74.3845,74.4344,74.1651,74.4244,53502.0
2025-05-05 09:55:00,74.59,74.73,74.48,74.48,56611.0,74.4045,74.5441,74.2947,74.2947,56611.0
2025-05-05 10:00:00,74.5,74.9,74.49,74.66,88700.0,74.3147,74.7137,74.3047,74.4743,88700.0
2025-05-05 10:05:00,74.63,74.8,74.54,74.64,44429.0,74.4444,74.614,74.3546,74.4543,44429.0
2025-05-05 10:10:00,74.63,74.63,74.37,74.49,47662.0,74.4444,74.4444,74.185,74.3047,47662.0
2025-05-05 10:15:00,74.47,74.65,74.43,74.59,37137.0,74.2848,74.4643,74.2449,74.4045,37137.0
2025-05-05 10:20:00,74.6,74.65,74.3,74.34,43659.0,74.4144,74.4643,74.1152,74.1551,43659.0
2025-05-05 10:25:00,74.36,74.55,74.34,74.53,48989.0,74.175,74.3646,74.1551,74.3446,48989.0
2025-05-05 10:30:00,74.52,74.55,74.2,74.22,46612.0,74.3346,74.3646,74.0154,74.0354,46612.0
2025-05-05 10:35:00,74.21,74.51,74.21,74.48,33518.0,74.0254,74.3247,74.0254,74.2947,33518.0
2025-05-05 10:40:00,74.48,74.55,74.32,74.38,38241.0,74.2947,74.3646,74.1351,74.195,38241.0
2025-05-05 10:45:00,74.39,74.4,74.28,74.3,31878.0,74.205,74.2149,74.0952,74.1152,31878.0
2025-05-05 10:50:00,74.31,74.33,74.18,74.32,30304.0,74.1252,74.1451,73.9955,74.1351,30304.0
2025-05-05 10:55:00,74.33,74.4,74.3,74.37,27606.0,74.1451,74.2149,74.1152,74.185,27606.0
2025-05-05 11:00:00,74.36,74.5,74.31,74.48,28308.0,74.175,74.3147,74.1252,74.2947,28308.0
2025-05-05 11:05:00,74.48,74.54,74.34,74.45,45421.0,74.2947,74.3546,74.1551,74.2648,45421.0
2025-05-05 11:10:00,74.44,74.61,74.4,74.58,59935.0,74.2548,74.4244,74.2149,74.3945,59935.0
2025-05-05 11:15:00,74.57,74.57,74.39,74.47,25409.0,74.3845,74.3845,74.205,74.2848,25409.0
2025-05-05 11:20:00,74.48,74.56,74.43,74.53,29377.0,74.2947,74.3745,74.2449,74.3446,29377.0
2025-05-05 11:25:00,74.51,74.52,74.41,74.51,29872.0,74.3247,74.3346,74.2249,74.3247,29872.0
2025-05-05 11:30:00,74.53,74.57,74.42,74.46,27328.0,74.3446,74.3845,74.2349,74.2748,27328.0
2025-05-05 11:35:00,74.44,74.44,74.3,74.32,27849.0,74.2548,74.2548,74.1152,74.1351,27849.0
2025-05-05 11:40:00,74.31,74.44,74.28,74.34,28370.0,74.1252,74.2548,74.0952,74.1551,28370.0
2025-05-05 11:45:00,74.33,74.38,74.21,74.22,23495.0,74.1451,74.195,74.0254,74.0354,23495.0
2025-05-05 11:50:00,74.22,74.32,74.22,74.3,18203.0,74.0354,74.1351,74.0354,74.1152,18203.0
2025-05-05 11:55:00,74.3,74.32,74.18,74.18,25803.0,74.1152,74.1351,73.9955,73.9955,25803.0
2025-05-05 12:00:00,74.18,74.33,74.18,74.27,23386.0,73.9955,74.1451,73.9955,74.0853,23386.0
2025-05-05 12:05:00,74.27,74.31,74.22,74.22,27171.0,74.0853,74.1252,74.0354,74.0354,27171.0
2025-05-05 12:10:00,74.23,74.27,74.21,74.23,13058.0,74.0454,74.0853,74.0254,74.0454,13058.0
2025-05-05 12:15:00,74.23,74.33,74.22,74.31,13571.0,74.0454,74.1451,74.0354,74.1252,13571.0
2025-05-05 12:20:00,74.32,74.42,74.32,74.4,16147.0,74.1351,74.2349,74.1351,74.2149,16147.0
2025-05-05 12:25:00,74.4,74.4,74.28,74.29,22551.0,74.2149,74.2149,74.0952,74.1052,22551.0
2025-05-05 12:30:00,74.3,74.31,74.2,74.21,18160.0,74.1152,74.1252,74.0154,74.0254,18160.0
2025-05-05 12:35:00,74.22,74.29,74.18,74.29,16022.0,74.0354,74.1052,73.9955,74.1052,16022.0
2025-05-05 12:40:00,74.29,74.36,74.29,74.34,13118.0,74.1052,74.175,74.1052,74.1551,13118.0
2025-05-05 12:45:00,74.34,74.34,74.28,74.31,16269.0,74.1551,74.1551,74.0952,74.1252,16269.0
2025-05-05 12:50:00,74.31,74.34,74.24,74.32,14014.0,74.1252,74.1551,74.0553,74.1351,14014.0
2025-05-05 12:55:00,74.33,74.36,74.28,74.32,15633.0,74.1451,74.175,74.0952,74.1351,15633.0
2025-05-05 13:00:00,74.31,74.31,74.27,74.28,18519.0,74.1252,74.1252,74.0853,74.0952,18519.0
2025-05-05 13:05:00,74.28,74.31,74.22,74.26,25945.0,74.0952,74.1252,74.0354,74.0753,25945.0
2025-05-05 13:10:00,74.26,74.3,74.22,74.22,34054.0,74.0753,74.1152,74.0354,74.0354,34054.0
2025-05-05 13:15:00,74.23,74.23,74.13,74.17,20870.0,74.0454,74.0454,73.9456,73.9855,20870.0
2025-05-05 13:20:00,74.17,74.2,74.15,74.2,14790.0,73.9855,74.0154,73.9656,74.0154,14790.0
2025-05-05 13:25:00,74.21,74.23,74.14,74.18,19537.0,74.0254,74.0454,73.9556,73.9955,19537.0
2025-05-05 13:30:00,74.17,74.3,74.16,74.26,25059.0,73.9855,74.1152,73.9755,74.0753,25059.0
2025-05-05 13:35:00,74.27,74.33,74.26,74.28,20704.0,74.0853,74.1451,74.0753,74.0952,20704.0
2025-05-05 13:40:00,74.28,74.35,74.27,74.34,24548.0,74.0952,74.1651,74.0853,74.1551,24548.0
2025-05-05 13:45:00,74.34,74.46,74.32,74.45,28494.0,74.1551,74.2748,74.1351,74.2648,28494.0
2025-05-05 13:50:00,74.44,74.52,74.42,74.48,27007.0,74.2548,74.3346,74.2349,74.2947,27007.0
2025-05-05 13:55:00,74.48,74.51,74.46,74.48,29129.0,74.2947,74.3247,74.2748,74.2947,29129.0
2025-05-05 14:00:00,74.48,74.57,74.46,74.56,24858.0,74.2947,74.3845,74.2748,74.3745,24858.0
2025-05-05 14:05:00,74.56,74.62,74.54,74.6,44549.0,74.3745,74.4344,74.3546,74.4144,44549.0
2025-05-05 14:10:00,74.6,74.69,74.55,74.69,30829.0,74.4144,74.5042,74.3646,74.5042,30829.0
2025-05-05 14:15:00,74.69,74.7,74.54,74.55,36124.0,74.5042,74.5142,74.3546,74.3646,36124.0
2025-05-05 14:20:00,74.55,74.64,74.55,74.61,16813.0,74.3646,74.4543,74.3646,74.4244,16813.0
2025-05-05 14:25:00,74.62,74.63,74.57,74.6,24971.0,74.4344,74.4444,74.3845,74.4144,24971.0
2025-05-05 14:30:00,74.59,74.71,74.57,74.7,24898.0,74.4045,74.5242,74.3845,74.5142,24898.0
2025-05-05 14:35:00,74.7,74.74,74.67,74.7,28403.0,74.5142,74.5541,74.4843,74.5142,28403.0
2025-05-05 14:40:00,74.7,74.8,74.7,74.78,26363.0,74.5142,74.614,74.5142,74.594,26363.0
2025-05-05 14:45:00,74.77,74.77,74.67,74.71,29711.0,74.584,74.584,74.4843,74.5242,29711.0
2025-05-05 14:50:00,74.7,74.71,74.51,74.53,25263.0,74.5142,74.5242,74.3247,74.3446,25263.0
2025-05-05 14:55:00,74.54,74.61,74.53,74.57,37706.0,74.3546,74.4244,74.3446,74.3845,37706.0
2025-05-05 15:00:00,74.56,74.56,74.41,74.46,23811.0,74.3745,74.3745,74.2249,74.2748,23811.0
2025-05-05 15:05:00,74.47,74.52,74.34,74.38,22614.0,74.2848,74.3346,74.1551,74.195,22614.0
2025-05-05 15:10:00,74.38,74.39,74.3,74.34,29743.0,74.195,74.205,74.1152,74.1551,29743.0
2025-05-05 15:15:00,74.34,74.44,74.33,74.37,55391.0,74.1551,74.2548,74.1451,74.185,55391.0
2025-05-05 15:20:00,74.37,74.38,74.2,74.21,47267.0,74.185,74.195,74.0154,74.0254,47267.0
2025-05-05 15:25:00,74.2,74.27,74.18,74.2,33407.0,74.0154,74.0853,73.9955,74.0154,33407.0
2025-05-05 15:30:00,74.19,74.24,74.17,74.22,50942.0,74.0055,74.0553,73.9855,74.0354,50942.0
2025-05-05 15:35:00,74.21,74.3,74.2,74.22,64837.0,74.0254,74.1152,74.0154,74.0354,64837.0
2025-05-05 15:40:00,74.22,74.28,74.1,74.13,62686.0,74.0354,74.0952,73.9157,73.9456,62686.0
2025-05-05 15:45:00,74.14,74.17,73.97,74.14,57070.0,73.9556,73.9855,73.786,73.9556,57070.0
2025-05-05 15:50:00,74.13,74.19,73.88,73.97,133592.0,73.9456,74.0055,73.6962,73.786,133592.0
2025-05-05 15:55:00,73.97,74.04,73.8,73.91,464222.0,73.786,73.8558,73.6164,73.7262,464222.0
2025-05-06 09:30:00,72.6,73.37,72.59,73.28,156251.0,72.4194,73.1875,72.4094,73.0977,156251.0
2025-05-06 09:35:00,73.3,73.33,72.93,73.15,66534.0,73.1177,73.1476,72.7486,72.9681,66534.0
2025-05-06 09:40:00,73.12,73.12,72.89,73.05,59781.0,72.9381,72.9381,72.7087,72.8683,59781.0
2025-05-06 09:45:00,73.07,73.24,72.94,72.98,86035.0,72.8883,73.0578,72.7586,72.7985,86035.0
2025-05-06 09:50:00,72.99,72.99,72.71,72.72,110929.0,72.8085,72.8085,72.5291,72.5391,110929.0
2025-05-06 09:55:00,72.74,72.91,72.72,72.78,48787.0,72.5591,72.7287,72.5391,72.599,48787.0
2025-05-06 10:00:00,72.78,73.02,72.7,72.91,46359.0,72.599,72.8384,72.5192,72.7287,46359.0
2025-05-06 10:05:00,72.91,73.01,72.77,72.94,34091.0,72.7287,72.8284,72.589,72.7586,34091.0
2025-05-06 10:10:00,72.93,73.1,72.92,72.95,21220.0,72.7486,72.9182,72.7386,72.7686,21220.0
2025-05-06 10:15:00,72.97,73.17,72.91,73.17,31858.0,72.7885,72.988,72.7287,72.988,31858.0
2025-05-06 10:20:00,73.19,73.25,73.06,73.15,43504.0,73.008,73.0678,72.8783,72.9681,43504.0
2025-05-06 10:25:00,73.16,73.27,73.07,73.21,59254.0,72.978,73.0878,72.8883,73.0279,59254.0
2025-05-06 10:30:00,73.23,73.31,73.06,73.14,42800.0,73.0479,73.1277,72.8783,72.9581,42800.0
2025-05-06 10:35:00,73.12,73.24,73.04,73.24,28074.0,72.9381,73.0578,72.8583,73.0578,28074.0
2025-05-06 10:40:00,73.25,73.26,73.12,73.19,30912.0,73.0678,73.0778,72.9381,73.008,30912.0
2025-05-06 10:45:00,73.18,73.34,73.15,73.27,21867.0,72.998,73.1576,72.9681,73.0878,21867.0
2025-05-06 10:50:00,73.26,73.26,73.12,73.22,36736.0,73.0778,73.0778,72.9381,73.0379,36736.0
2025-05-06 10:55:00,73.24,73.26,73.09,73.12,28092.0,73.0578,73.0778,72.9082,72.9381,28092.0
2025-05-06 11:00:00,73.11,73.23,73.11,73.15,26477.0,72.9282,73.0479,72.9282,72.9681,26477.0
2025-05-06 11:05:00,73.14,73.14,72.91,72.94,20790.0,72.9581,72.9581,72.7287,72.7586,20790.0
2025-05-06 11:10:00,72.95,73.1,72.93,73.05,29104.0,72.7686,72.9182,72.7486,72.8683,29104.0
2025-05-06 11:15:00,73.05,73.12,72.93,73.1,20300.0,72.8683,72.9381,72.7486,72.9182,20300.0
2025-05-06 11:20:00,73.1,73.21,73.07,73.18,21947.0,72.9182,73.0279,72.8883,72.998,21947.0
2025-05-06 11:25:00,73.17,73.21,73.12,73.21,32682.0,72.988,73.0279,72.9381,73.0279,32682.0
2025-05-06 11:30:00,73.21,73.24,73.08,73.23,22464.0,73.0279,73.0578,72.8982,73.0479,22464.0
2025-05-06 11:35:00,73.23,73.3,73.23,73.3,16675.0,73.0479,73.1177,73.0479,73.1177,16675.0
2025-05-06 11:40:00,73.3,73.33,73.16,73.2,42091.0,73.1177,73.1476,72.978,73.0179,42091.0
2025-05-06 11:45:00,73.21,73.33,73.15,73.27,40561.0,73.0279,73.1476,72.9681,73.0878,40561.0
2025-05-06 11:50:00,73.27,73.29,73.11,73.16,27908.0,73.0878,73.1077,72.9282,72.978,27908.0
2025-05-06 11:55:00,73.16,73.23,73.14,73.17,20256.0,72.978,73.0479,72.9581,72.988,20256.0
2025-05-06 12:00:00,73.17,73.35,73.17,73.32,19408.0,72.988,73.1676,72.988,73.1376,19408.0
2025-05-06 12:05:00,73.31,73.32,73.13,73.16,35235.0,73.1277,73.1376,72.9481,72.978,35235.0
2025-05-06 12:10:00,73.16,73.78,73.09,73.7,52748.0,72.978,73.5965,72.9082,73.5167,52748.0
2025-05-06 12:15:00,73.69,73.69,73.51,73.66,45189.0,73.5067,73.5067,73.3272,73.4768,45189.0
2025-05-06 12:20:00,73.64,73.69,73.22,73.29,66859.0,73.4568,73.5067,73.0379,73.1077,66859.0
2025-05-06 12:25:00,73.29,73.42,73.28,73.36,14549.0,73.1077,73.2374,73.0977,73.1775,14549.0
2025-05-06 12:30:00,73.36,73.43,73.32,73.38,23813.0,73.1775,73.2474,73.1376,73.1975,23813.0
2025-05-06 12:35:00,73.4,73.5,73.37,73.42,35625.0,73.2174,73.3172,73.1875,73.2374,35625.0
2025-05-06 12:40:00,73.45,73.51,73.24,73.26,41939.0,73.2673,73.3272,73.0578,73.0778,41939.0
2025-05-06 12:45:00,73.26,73.28,73.18,73.22,19985.0,73.0778,73.0977,72.998,73.0379,19985.0
2025-05-06 12:50:00,73.22,73.22,73.01,73.03,25310.0,73.0379,73.0379,72.8284,72.8484,25310.0
2025-05-06 12:55:00,73.05,73.08,72.92,72.94,17651.0,72.8683,72.8982,72.7386,72.7586,17651.0
2025-05-06 13:00:00,72.96,73.18,72.96,73.06,31306.0,72.7785,72.998,72.7785,72.8783,31306.0
2025-05-06 13:05:00,73.09,73.21,73.08,73.15,19512.0,72.9082,73.0279,72.8982,72.9681,19512.0
2025-05-06 13:10:00,73.16,73.17,73.07,73.16,15649.0,72.978,72.988,72.8883,72.978,15649.0
2025-05-06 13:15:00,73.15,73.16,73.07,73.08,24005.0,72.9681,72.978,72.8883,72.8982,24005.0
2025-05-06 13:20:00,73.08,73.08,72.85,72.88,14153.0,72.8982,72.8982,72.6688,72.6987,14153.0
2025-05-06 13:25:00,72.88,73.01,72.83,72.98,17122.0,72.6987,72.8284,72.6489,72.7985,17122.0
2025-05-06 13:30:00,72.97,73.17,72.97,73.16,19110.0,72.7885,72.988,72.7885,72.978,19110.0
2025-05-06 13:35:00,73.17,73.21,73.06,73.08,14260.0,72.988,73.0279,72.8783,72.8982,14260.0
2025-05-06 13:40:00,73.07,73.07,73.01,73.05,19204.0,72.8883,72.8883,72.8284,72.8683,19204.0
2025-05-06 13:45:00,73.05,73.06,72.98,73.01,17351.0,72.8683,72.8783,72.7985,72.8284,17351.0
2025-05-06 13:50:00,73.0,73.12,73.0,73.03,18484.0,72.8184,72.9381,72.8184,72.8484,18484.0
2025-05-06 13:55:00,73.03,73.03,72.88,72.91,31816.0,72.8484,72.8484,72.6987,72.7287,31816.0
2025-05-06 14:00:00,72.9,73.11,72.9,72.98,70682.0,72.7187,72.9282,72.7187,72.7985,70682.0
2025-05-06 14:05:00,72.98,73.09,72.92,73.09,18350.0,72.7985,72.9082,72.7386,72.9082,18350.0
2025-05-06 14:10:00,73.07,73.07,72.89,72.93,14004.0,72.8883,72.8883,72.7087,72.7486,14004.0
2025-05-06 14:15:00,72.94,73.11,72.92,73.11,25750.0,72.7586,72.9282,72.7386,72.9282,25750.0
2025-05-06 14:20:00,73.12,73.24,73.09,73.21,20624.0,72.9381,73.0578,72.9082,73.0279,20624.0
2025-05-06 14:25:00,73.21,73.32,73.2,73.24,28154.0,73.0279,73.1376,73.0179,73.0578,28154.0
2025-05-06 14:30:00,73.24,73.37,73.23,73.37,34135.0,73.0578,73.1875,73.0479,73.1875,34135.0
2025-05-06 14:35:00,73.35,73.35,73.25,73.33,27387.0,73.1676,73.1676,73.0678,73.1476,27387.0
2025-05-06 14:40:00,73.34,73.45,73.34,73.4,22640.0,73.1576,73.2673,73.1576,73.2174,22640.0
2025-05-06 14:45:00,73.4,73.45,73.37,73.42,20229.0,73.2174,73.2673,73.1875,73.2374,20229.0
2025-05-06 14:50:00,73.41,73.45,73.31,73.45,21150.0,73.2274,73.2673,73.1277,73.2673,21150.0
2025-05-06 14:55:00,73.44,73.52,73.43,73.48,29697.0,73.2573,73.3371,73.2474,73.2972,29697.0
2025-05-06 15:00:00,73.45,73.51,73.38,73.47,19108.0,73.2673,73.3272,73.1975,73.2873,19108.0
2025-05-06 15:05:00,73.47,73.47,73.33,73.39,33409.0,73.2873,73.2873,73.1476,73.2075,33409.0
2025-05-06 15:10:00,73.39,73.46,73.33,73.42,29861.0,73.2075,73.2773,73.1476,73.2374,29861.0
2025-05-06 15:15:00,73.42,73.45,73.35,73.35,36561.0,73.2374,73.2673,73.1676,73.1676,36561.0
2025-05-06 15:20:00,73.34,73.36,73.24,73.31,37141.0,73.1576,73.1775,73.0578,73.1277,37141.0
2025-05-06 15:25:00,73.31,73.46,73.31,73.44,43112.0,73.1277,73.2773,73.1277,73.2573,43112.0
2025-05-06 15:30:00,73.44,73.65,73.41,73.65,77310.0,73.2573,73.4668,73.2274,73.4668,77310.0
2025-05-06 15:35:00,73.65,73.7,73.61,73.66,78801.0,73.4668,73.5167,73.4269,73.4768,78801.0
2025-05-06 15:40:00,73.65,73.83,73.64,73.83,69464.0,73.4668,73.6464,73.4568,73.6464,69464.0
2025-05-06 15:45:00,73.83,73.88,73.76,73.81,88492.0,73.6464,73.6962,73.5765,73.6264,88492.0
2025-05-06 15:50:00,73.81,73.84,73.44,73.49,132909.0,73.6264,73.6563,73.2573,73.3072,132909.0
2025-05-06 15:55:00,73.48,73.48,73.07,73.18,524077.0,73.2972,73.2972,72.8883,72.998,524077.0
2025-05-07 09:30:00,73.45,73.73,73.28,73.31,146104.0,73.2673,73.5466,73.0977,73.1277,146104.0
2025-05-07 09:35:00,73.31,73.35,72.91,73.05,93993.0,73.1277,73.1676,72.7287,72.8683,93993.0
2025-05-07 09:40:00,73.07,73.4,73.02,73.34,48349.0,72.8883,73.2174,72.8384,73.1576,48349.0
2025-05-07 09:45:00,73.33,73.43,73.08,73.16,56726.0,73.1476,73.2474,72.8982,72.978,56726.0
2025-05-07 09:50:00,73.15,73.42,73.1,73.42,47414.0,72.9681,73.2374,72.9182,73.2374,47414.0
2025-05-07 09:55:00,73.45,73.6,73.33,73.43,34469.0,73.2673,73.4169,73.1476,73.2474,34469.0
2025-05-07 10:00:00,73.44,73.52,73.35,73.44,32140.0,73.2573,73.3371,73.1676,73.2573,32140.0
2025-05-07 10:05:00,73.42,73.63,73.33,73.63,24980.0,73.2374,73.4469,73.1476,73.4469,24980.0
2025-05-07 10:10:00,73.63,73.7,73.5,73.51,38109.0,73.4469,73.5167,73.3172,73.3272,38109.0
2025-05-07 10:15:00,73.52,73.55,73.33,73.36,32788.0,73.3371,73.3671,73.1476,73.1775,32788.0
2025-05-07 10:20:00,73.34,73.52,73.29,73.49,25708.0,73.1576,73.3371,73.1077,73.3072,25708.0
2025-05-07 10:25:00,73.51,73.55,73.4,73.5,22533.0,73.3272,73.3671,73.2174,73.3172,22533.0
2025-05-07 10:30:00,73.51,73.6,73.48,73.56,27569.0,73.3272,73.4169,73.2972,73.377,27569.0
2025-05-07 10:35:00,73.57,73.6,73.46,73.47,17571.0,73.387,73.4169,73.2773,73.2873,17571.0
2025-05-07 10:40:00,73.45,73.61,73.41,73.55,14529.0,73.2673,73.4269,73.2274,73.3671,14529.0
2025-05-07 10:45:00,73.55,73.64,73.48,73.5,23842.0,73.3671,73.4568,73.2972,73.3172,23842.0
2025-05-07 10:50:00,73.49,73.51,73.26,73.27,120879.0,73.3072,73.3272,73.0778,73.0878,120879.0
2025-05-07 10:55:00,73.25,73.47,73.23,73.41,56205.0,73.0678,73.2873,73.0479,73.2274,56205.0
2025-05-07 11:00:00,73.42,73.5,73.31,73.47,37579.0,73.2374,73.3172,73.1277,73.2873,37579.0
2025-05-07 11:05:00,73.46,73.49,73.33,73.4,25148.0,73.2773,73.3072,73.1476,73.2174,25148.0
2025-05-07 11:10:00,73.39,73.48,73.32,73.36,27019.0,73.2075,73.2972,73.1376,73.1775,27019.0
2025-05-07 11:15:00,73.37,73.55,73.37,73.52,40306.0,73.1875,73.3671,73.1875,73.3371,40306.0
2025-05-07 11:20:00,73.52,73.66,73.4,73.66,32037.0,73.3371,73.4768,73.2174,73.4768,32037.0
2025-05-07 11:25:00,73.66,73.67,73.49,73.55,42385.0,73.4768,73.4868,73.3072,73.3671,42385.0
2025-05-07 11:30:00,73.54,73.76,73.52,73.65,22884.0,73.3571,73.5765,73.3371,73.4668,22884.0
2025-05-07 11:35:00,73.65,73.77,73.55,73.76,17997.0,73.4668,73.5865,73.3671,73.5765,17997.0
2025-05-07 11:40:00,73.77,73.87,73.75,73.84,30969.0,73.5865,73.6863,73.5666,73.6563,30969.0
2025-05-07 11:45:00,73.84,73.88,73.69,73.72,17245.0,73.6563,73.6962,73.5067,73.5366,17245.0
2025-05-07 11:50:00,73.73,73.97,73.73,73.88,31508.0,73.5466,73.786,73.5466,73.6962,31508.0
2025-05-07 11:55:00,73.91,74.03,73.91,74.02,27993.0,73.7262,73.8459,73.7262,73.8359,27993.0
2025-05-07 12:00:00,74.01,74.02,73.91,73.95,19323.0,73.8259,73.8359,73.7262,73.7661,19323.0
2025-05-07 12:05:00,73.95,73.98,73.83,73.88,12752.0,73.7661,73.796,73.6464,73.6962,12752.0
2025-05-07 12:10:00,73.88,73.96,73.82,73.96,12645.0,73.6962,73.776,73.6364,73.776,12645.0
2025-05-07 12:15:00,73.95,74.02,73.88,73.96,21074.0,73.7661,73.8359,73.6962,73.776,21074.0
2025-05-07 12:20:00,73.97,73.97,73.75,73.77,14317.0,73.786,73.786,73.5666,73.5865,14317.0
2025-05-07 12:25:00,73.78,73.83,73.71,73.75,20698.0,73.5965,73.6464,73.5267,73.5666,20698.0
2025-05-07 12:30:00,73.72,73.8,73.61,73.79,15450.0,73.5366,73.6164,73.4269,73.6065,15450.0
2025-05-07 12:35:00,73.78,73.92,73.75,73.88,16475.0,73.5965,73.7361,73.5666,73.6962,16475.0
2025-05-07 12:40:00,73.89,74.11,73.89,74.09,31399.0,73.7062,73.9257,73.7062,73.9057,31399.0
2025-05-07 12:45:00,74.1,74.17,74.01,74.16,19142.0,73.9157,73.9855,73.8259,73.9755,19142.0
2025-05-07 12:50:00,74.16,74.25,74.1,74.24,16417.0,73.9755,74.0653,73.9157,74.0553,16417.0
2025-05-07 12:55:00,74.26,74.33,74.25,74.31,32019.0,74.0753,74.1451,74.0653,74.1252,32019.0
2025-05-07 13:00:00,74.31,74.38,74.25,74.31,17752.0,74.1252,74.195,74.0653,74.1252,17752.0
2025-05-07 13:05:00,74.32,74.38,74.28,74.36,23079.0,74.1351,74.195,74.0952,74.175,23079.0
2025-05-07 13:10:00,74.35,74.37,74.29,74.32,16715.0,74.1651,74.185,74.1052,74.1351,16715.0
2025-05-07 13:15:00,74.32,74.32,74.18,74.18,16531.0,74.1351,74.1351,73.9955,73.9955,16531.0
2025-05-07 13:20:00,74.17,74.19,74.06,74.19,16079.0,73.9855,74.0055,73.8758,74.0055,16079.0
2025-05-07 13:25:00,74.17,74.17,74.01,74.03,13374.0,73.9855,73.9855,73.8259,73.8459,13374.0
2025-05-07 13:30:00,74.04,74.12,74.02,74.08,12278.0,73.8558,73.9356,73.8359,73.8957,12278.0
2025-05-07 13:35:00,74.07,74.08,73.85,73.88,39548.0,73.8858,73.8957,73.6663,73.6962,39548.0
2025-05-07 13:40:00,73.87,73.92,73.85,73.86,21428.0,73.6863,73.7361,73.6663,73.6763,21428.0
2025-05-07 13:45:00,73.86,73.93,73.86,73.92,18539.0,73.6763,73.7461,73.6763,73.7361,18539.0
2025-05-07 13:50:00,73.92,73.94,73.62,73.72,55211.0,73.7361,73.7561,73.4369,73.5366,55211.0
2025-05-07 13:55:00,73.71,73.72,73.6,73.63,20689.0,73.5267,73.5366,73.4169,73.4469,20689.0
2025-05-07 14:00:00,73.68,73.9,73.55,73.72,35501.0,73.4967,73.7162,73.3671,73.5366,35501.0
2025-05-07 14:05:00,73.7,73.7,73.03,73.09,51692.0,73.5167,73.5167,72.8484,72.9082,51692.0
2025-05-07 14:10:00,73.09,73.34,73.06,73.1,105788.0,72.9082,73.1576,72.8783,72.9182,105788.0
2025-05-07 14:15:00,73.11,73.34,73.0,73.29,39162.0,72.9282,73.1576,72.8184,73.1077,39162.0
2025-05-07 14:20:00,73.29,73.51,73.29,73.44,32976.0,73.1077,73.3272,73.1077,73.2573,32976.0
2025-05-07 14:25:00,73.45,73.66,73.42,73.56,23587.0,73.2673,73.4768,73.2374,73.377,23587.0
2025-05-07 14:30:00,73.56,73.8,73.49,73.72,69634.0,73.377,73.6164,73.3072,73.5366,69634.0
2025-05-07 14:35:00,73.73,73.84,73.59,73.83,49052.0,73.5466,73.6563,73.407,73.6464,49052.0
2025-05-07 14:40:00,73.83,73.93,73.76,73.81,59307.0,73.6464,73.7461,73.5765,73.6264,59307.0
2025-05-07 14:45:00,73.83,73.95,73.52,73.65,81577.0,73.6464,73.7661,73.3371,73.4668,81577.0
2025-05-07 14:50:00,73.68,73.73,73.42,73.58,33206.0,73.4967,73.5466,73.2374,73.397,33206.0
2025-05-07 14:55:00,73.6,74.2,73.6,74.08,72266.0,73.4169,74.0154,73.4169,73.8957,72266.0
2025-05-07 15:00:00,74.06,74.08,73.85,73.97,43796.0,73.8758,73.8957,73.6663,73.786,43796.0
2025-05-07 15:05:00,73.97,74.11,73.89,74.03,40888.0,73.786,73.9257,73.7062,73.8459,40888.0
2025-05-07 15:10:00,74.03,74.04,73.78,73.95,30738.0,73.8459,73.8558,73.5965,73.7661,30738.0
2025-05-07 15:15:00,73.96,74.05,73.75,73.95,38107.0,73.776,73.8658,73.5666,73.7661,38107.0
2025-05-07 15:20:00,73.95,73.97,73.7,73.71,25981.0,73.7661,73.786,73.5167,73.5267,25981.0
2025-05-07 15:25:00,73.73,73.73,73.38,73.44,41584.0,73.5466,73.5466,73.1975,73.2573,41584.0
2025-05-07 15:30:00,73.43,73.69,73.4,73.5,38703.0,73.2474,73.5067,73.2174,73.3172,38703.0
2025-05-07 15:35:00,73.52,73.9,73.47,73.83,69610.0,73.3371,73.7162,73.2873,73.6464,69610.0
2025-05-07 15:40:00,73.83,75.16,73.76,75.02,234045.0,73.6464,74.9731,73.5765,74.8334,234045.0
2025-05-07 15:45:00,75.01,75.27,74.52,74.58,267892.0,74.8234,75.0828,74.3346,74.3945,267892.0
2025-05-07 15:50:00,74.58,74.75,74.15,74.65,203624.0,74.3945,74.5641,73.9656,74.4643,203624.0
2025-05-07 15:55:00,74.63,75.3,74.5,75.07,828272.0,74.4444,75.1127,74.3147,74.8833,828272.0
2025-05-08 09:30:00,76.05,76.31,75.6,75.62,178941.0,75.8608,76.1202,75.412,75.4319,178941.0
2025-05-08 09:35:00,75.59,75.78,75.5,75.53,78741.0,75.402,75.5915,75.3122,75.3421,78741.0
2025-05-08 09:40:00,75.55,75.72,75.43,75.52,75824.0,75.3621,75.5317,75.2424,75.3322,75824.0
2025-05-08 09:45:00,75.5,75.7,75.37,75.45,61338.0,75.3122,75.5117,75.1825,75.2623,61338.0
2025-05-08 09:50:00,75.48,75.76,75.43,75.64,109001.0,75.2923,75.5716,75.2424,75.4519,109001.0
2025-05-08 09:55:00,75.65,75.73,75.6,75.71,61481.0,75.4618,75.5416,75.412,75.5217,61481.0
2025-05-08 10:00:00,75.72,75.83,75.58,75.69,57253.0,75.5317,75.6414,75.392,75.5017,57253.0
2025-05-08 10:05:00,75.69,75.74,75.5,75.61,41005.0,75.5017,75.5516,75.3122,75.4219,41005.0
2025-05-08 10:10:00,75.59,75.63,75.39,75.39,46740.0,75.402,75.4419,75.2025,75.2025,46740.0
2025-05-08 10:15:00,75.39,75.56,75.35,75.48,63289.0,75.2025,75.3721,75.1626,75.2923,63289.0
2025-05-08 10:20:00,75.48,75.64,75.38,75.51,65980.0,75.2923,75.4519,75.1925,75.3222,65980.0
2025-05-08 10:25:00,75.52,75.65,75.48,75.65,56516.0,75.3322,75.4618,75.2923,75.4618,56516.0
2025-05-08 10:30:00,75.64,75.77,75.61,75.64,110276.0,75.4519,75.5815,75.4219,75.4519,110276.0
2025-05-08 10:35:00,75.64,75.68,75.38,75.38,75944.0,75.4519,75.4918,75.1925,75.1925,75944.0
2025-05-08 10:40:00,75.37,75.44,75.3,75.43,37901.0,75.1825,75.2524,75.1127,75.2424,37901.0
2025-05-08 10:45:00,75.44,75.48,75.3,75.38,28142.0,75.2524,75.2923,75.1127,75.1925,28142.0
2025-05-08 10:50:00,75.39,75.63,75.21,75.27,73301.0,75.2025,75.4419,75.0229,75.0828,73301.0
2025-05-08 10:55:00,75.28,75.28,75.07,75.23,66538.0,75.0928,75.0928,74.8833,75.0429,66538.0
2025-05-08 11:00:00,75.22,75.4,75.16,75.17,56871.0,75.0329,75.2125,74.9731,74.983,56871.0
2025-05-08 11:05:00,75.14,75.36,75.14,75.32,39033.0,74.9531,75.1726,74.9531,75.1327,39033.0
2025-05-08 11:10:00,75.34,75.41,75.15,75.26,248173.0,75.1526,75.2224,74.9631,75.0728,248173.0
2025-05-08 11:15:00,75.25,75.31,75.2,75.23,44902.0,75.0628,75.1227,75.013,75.0429,44902.0
2025-05-08 11:20:00,75.24,75.42,75.22,75.41,83657.0,75.0529,75.2324,75.0329,75.2224,83657.0
2025-05-08 11:25:00,75.42,75.63,75.33,75.36,161858.0,75.2324,75.4419,75.1426,75.1726,161858.0
2025-05-08 11:30:00,75.33,75.57,75.22,75.47,106236.0,75.1426,75.382,75.0329,75.2823,106236.0
2025-05-08 11:35:00,75.48,75.54,75.39,75.53,119292.0,75.2923,75.3521,75.2025,75.3421,119292.0
2025-05-08 11:40:00,75.53,76.1,75.53,76.04,157518.0,75.3421,75.9107,75.3421,75.8509,157518.0
2025-05-08 11:45:00,76.04,76.15,75.9,76.0,111579.0,75.8509,75.9606,75.7112,75.811,111579.0
2025-05-08 11:50:00,75.99,75.99,75.66,75.74,72470.0,75.801,75.801,75.4718,75.5516,72470.0
2025-05-08 11:55:00,75.76,75.76,75.54,75.63,51715.0,75.5716,75.5716,75.3521,75.4419,51715.0
2025-05-08 12:00:00,75.63,75.94,75.6,75.94,35483.0,75.4419,75.7511,75.412,75.7511,35483.0
2025-05-08 12:05:00,75.93,75.97,75.89,75.95,45631.0,75.7411,75.781,75.7012,75.7611,45631.0
2025-05-08 12:10:00,75.94,76.04,75.85,76.01,33305.0,75.7511,75.8509,75.6613,75.8209,33305.0
2025-05-08 12:15:00,76.04,76.23,76.03,76.16,38864.0,75.8509,76.0404,75.8409,75.9706,38864.0
2025-05-08 12:20:00,76.17,76.2,76.07,76.15,38491.0,75.9805,76.0105,75.8808,75.9606,38491.0
2025-05-08 12:25:00,76.14,76.17,76.07,76.1,28134.0,75.9506,75.9805,75.8808,75.9107,28134.0
2025-05-08 12:30:00,76.12,76.18,76.09,76.13,37626.0,75.9307,75.9905,75.9007,75.9406,37626.0
2025-05-08 12:35:00,76.13,76.27,76.09,76.24,20989.0,75.9406,76.0803,75.9007,76.0504,20989.0
2025-05-08 12:40:00,76.23,76.35,76.19,76.32,21486.0,76.0404,76.1601,76.0005,76.1302,21486.0
2025-05-08 12:45:00,76.33,76.42,76.28,76.39,34729.0,76.1401,76.2299,76.0903,76.2,34729.0
2025-05-08 12:50:00,76.38,76.42,76.36,76.38,24674.0,76.19,76.2299,76.1701,76.19,24674.0
2025-05-08 12:55:00,76.39,76.41,76.28,76.32,49930.0,76.2,76.2199,76.0903,76.1302,49930.0
2025-05-08 13:00:00,76.32,76.34,76.19,76.22,47328.0,76.1302,76.1501,76.0005,76.0304,47328.0
2025-05-08 13:05:00,76.22,76.3,76.16,76.22,23584.0,76.0304,76.1102,75.9706,76.0304,23584.0
2025-05-08 13:10:00,76.22,76.23,76.11,76.16,36753.0,76.0304,76.0404,75.9207,75.9706,36753.0
2025-05-08 13:15:00,76.17,76.18,76.09,76.17,40296.0,75.9805,75.9905,75.9007,75.9805,40296.0
2025-05-08 13:20:00,76.17,76.2,76.05,76.15,49465.0,75.9805,76.0105,75.8608,75.9606,49465.0
2025-05-08 13:25:00,76.16,76.16,75.96,76.04,39984.0,75.9706,75.9706,75.7711,75.8509,39984.0
2025-05-08 13:30:00,76.03,76.13,75.91,75.91,21881.0,75.8409,75.9406,75.7212,75.7212,21881.0
2025-05-08 13:35:00,75.9,76.01,75.85,75.9,33413.0,75.7112,75.8209,75.6613,75.7112,33413.0
2025-05-08 13:40:00,75.9,75.95,75.81,75.92,28010.0,75.7112,75.7611,75.6214,75.7312,28010.0
2025-05-08 13:45:00,75.94,75.95,75.78,75.86,36121.0,75.7511,75.7611,75.5915,75.6713,36121.0
2025-05-08 13:50:00,75.84,75.97,75.79,75.97,32608.0,75.6514,75.781,75.6015,75.781,32608.0
2025-05-08 13:55:00,75.96,75.96,75.63,75.64,37695.0,75.7711,75.7711,75.4419,75.4519,37695.0
2025-05-08 14:00:00,75.62,75.72,75.49,75.53,37766.0,75.4319,75.5317,75.3022,75.3421,37766.0
2025-05-08 14:05:00,75.53,75.64,75.5,75.6,30973.0,75.3421,75.4519,75.3122,75.412,30973.0
2025-05-08 14:10:00,75.56,75.67,75.49,75.64,78366.0,75.3721,75.4818,75.3022,75.4519,78366.0
2025-05-08 14:15:00,75.62,75.73,75.6,75.73,25103.0,75.4319,75.5416,75.412,75.5416,25103.0
2025-05-08 14:20:00,75.73,75.81,75.73,75.78,26392.0,75.5416,75.6214,75.5416,75.5915,26392.0
2025-05-08 14:25:00,75.78,75.88,75.74,75.76,31362.0,75.5915,75.6913,75.5516,75.5716,31362.0
2025-05-08 14:30:00,75.75,75.9,75.73,75.89,84556.0,75.5616,75.7112,75.5416,75.7012,84556.0
2025-05-08 14:35:00,75.89,75.93,75.81,75.82,63106.0,75.7012,75.7411,75.6214,75.6314,63106.0
2025-05-08 14:40:00,75.82,75.93,75.82,75.87,21730.0,75.6314,75.7411,75.6314,75.6813,21730.0
2025-05-08 14:45:00,75.86,75.86,75.7,75.71,34600.0,75.6713,75.6713,75.5117,75.5217,34600.0
2025-05-08 14:50:00,75.7,75.73,75.62,75.67,32417.0,75.5117,75.5416,75.4319,75.4818,32417.0
2025-05-08 14:55:00,75.67,75.71,75.61,75.62,35867.0,75.4818,75.5217,75.4219,75.4319,35867.0
2025-05-08 15:00:00,75.61,75.74,75.53,75.72,52099.0,75.4219,75.5516,75.3421,75.5317,52099.0
2025-05-08 15:05:00,75.72,75.78,75.65,75.7,48567.0,75.5317,75.5915,75.4618,75.5117,48567.0
2025-05-08 15:10:00,75.7,75.78,75.67,75.69,39665.0,75.5117,75.5915,75.4818,75.5017,39665.0
2025-05-08 15:15:00,75.67,75.77,75.59,75.7,30667.0,75.4818,75.5815,75.402,75.5117,30667.0
2025-05-08 15:20:00,75.71,75.79,75.68,75.71,51829.0,75.5217,75.6015,75.4918,75.5217,51829.0
2025-05-08 15:25:00,75.72,75.88,75.7,75.78,64011.0,75.5317,75.6913,75.5117,75.5915,64011.0
2025-05-08 15:30:00,75.78,75.87,75.73,75.81,72692.0,75.5915,75.6813,75.5416,75.6214,72692.0
2025-05-08 15:35:00,75.81,75.82,75.62,75.63,57435.0,75.6214,75.6314,75.4319,75.4419,57435.0
2025-05-08 15:40:00,75.62,75.66,75.5,75.52,65552.0,75.4319,75.4718,75.3122,75.3322,65552.0
2025-05-08 15:45:00,75.52,75.52,75.41,75.45,52479.0,75.3322,75.3322,75.2224,75.2623,52479.0
2025-05-08 15:50:00,75.44,75.53,75.14,75.16,163068.0,75.2524,75.3421,74.9531,74.9731,163068.0
2025-05-08 15:55:00,75.17,75.21,74.82,74.91,599391.0,74.983,75.0229,74.6339,74.7237,599391.0
2025-05-09 09:30:00,75.83,76.19,75.57,75.93,288527.0,75.6414,76.0005,75.382,75.7411,288527.0
2025-05-09 09:35:00,75.9,76.3,75.88,76.12,80665.0,75.7112,76.1102,75.6913,75.9307,80665.0
2025-05-09 09:40:00,76.13,76.24,75.95,76.01,97007.0,75.9406,76.0504,75.7611,75.8209,97007.0
2025-05-09 09:45:00,76.0,76.15,75.95,75.97,77890.0,75.811,75.9606,75.7611,75.781,77890.0
2025-05-09 09:50:00,75.97,76.05,75.72,75.81,42375.0,75.781,75.8608,75.5317,75.6214,42375.0
2025-05-09 09:55:00,75.83,75.89,75.64,75.68,85102.0,75.6414,75.7012,75.4519,75.4918,85102.0
2025-05-09 10:00:00,75.66,75.73,75.53,75.59,71853.0,75.4718,75.5416,75.3421,75.402,71853.0
2025-05-09 10:05:00,75.63,75.77,75.47,75.75,68860.0,75.4419,75.5815,75.2823,75.5616,68860.0
2025-05-09 10:10:00,75.75,75.78,75.54,75.57,69553.0,75.5616,75.5915,75.3521,75.382,69553.0
2025-05-09 10:15:00,75.57,75.63,75.28,75.28,45081.0,75.382,75.4419,75.0928,75.0928,45081.0
2025-05-09 10:20:00,75.27,75.41,75.25,75.4,49678.0,75.0828,75.2224,75.0628,75.2125,49678.0
2025-05-09 10:25:00,75.41,75.46,75.06,75.14,64229.0,75.2224,75.2723,74.8733,74.9531,64229.0
2025-05-09 10:30:00,75.14,75.22,75.05,75.14,69627.0,74.9531,75.0329,74.8633,74.9531,69627.0
2025-05-09 10:35:00,75.14,75.14,74.89,74.99,66596.0,74.9531,74.9531,74.7037,74.8035,66596.0
2025-05-09 10:40:00,74.98,75.12,74.93,75.04,48966.0,74.7935,74.9332,74.7436,74.8534,48966.0
2025-05-09 10:45:00,75.06,75.11,74.94,75.02,50976.0,74.8733,74.9232,74.7536,74.8334,50976.0
2025-05-09 10:50:00,75.03,75.09,74.85,74.9,36226.0,74.8434,74.9032,74.6638,74.7137,36226.0
2025-05-09 10:55:00,74.91,75.13,74.89,75.06,72558.0,74.7237,74.9431,74.7037,74.8733,72558.0
2025-05-09 11:00:00,75.08,75.21,75.02,75.2,46725.0,74.8933,75.0229,74.8334,75.013,46725.0
2025-05-09 11:05:00,75.18,75.28,75.12,75.21,44428.0,74.993,75.0928,74.9332,75.0229,44428.0
2025-05-09 11:10:00,75.2,75.28,75.08,75.2,40329.0,75.013,75.0928,74.8933,75.013,40329.0
2025-05-09 11:15:00,75.18,75.28,75.11,75.14,20185.0,74.993,75.0928,74.9232,74.9531,20185.0
2025-05-09 11:20:00,75.13,75.13,74.87,74.87,149382.0,74.9431,74.9431,74.6838,74.6838,149382.0
2025-05-09 11:25:00,74.88,74.94,74.8,74.9,47544.0,74.6938,74.7536,74.614,74.7137,47544.0
2025-05-09 11:30:00,74.89,74.94,74.76,74.88,25743.0,74.7037,74.7536,74.574,74.6938,25743.0
2025-05-09 11:35:00,74.9,74.95,74.79,74.84,27836.0,74.7137,74.7636,74.604,74.6539,27836.0
2025-05-09 11:40:00,74.82,74.91,74.8,74.86,17319.0,74.6339,74.7237,74.614,74.6738,17319.0
2025-05-09 11:45:00,74.87,74.93,74.82,74.88,46989.0,74.6838,74.7436,74.6339,74.6938,46989.0
2025-05-09 11:50:00,74.87,75.0,74.85,74.91,51590.0,74.6838,74.8135,74.6638,74.7237,51590.0
2025-05-09 11:55:00,74.91,75.01,74.91,75.01,26067.0,74.7237,74.8234,74.7237,74.8234,26067.0
2025-05-09 12:00:00,75.01,75.12,74.83,74.83,23548.0,74.8234,74.9332,74.6439,74.6439,23548.0
2025-05-09 12:05:00,74.82,74.94,74.81,74.82,18484.0,74.6339,74.7536,74.6239,74.6339,18484.0
2025-05-09 12:10:00,74.82,74.85,74.69,74.82,16669.0,74.6339,74.6638,74.5042,74.6339,16669.0
2025-05-09 12:15:00,74.84,74.9,74.76,74.82,26612.0,74.6539,74.7137,74.574,74.6339,26612.0
2025-05-09 12:20:00,74.82,74.98,74.82,74.95,13699.0,74.6339,74.7935,74.6339,74.7636,13699.0
2025-05-09 12:25:00,74.96,74.99,74.9,74.95,42655.0,74.7736,74.8035,74.7137,74.7636,42655.0
2025-05-09 12:30:00,74.95,75.02,74.92,74.95,18565.0,74.7636,74.8334,74.7337,74.7636,18565.0
2025-05-09 12:35:00,74.95,75.13,74.95,75.04,17194.0,74.7636,74.9431,74.7636,74.8534,17194.0
2025-05-09 12:40:00,75.03,75.08,75.02,75.03,13115.0,74.8434,74.8933,74.8334,74.8434,13115.0
2025-05-09 12:45:00,75.03,75.03,74.86,74.91,40325.0,74.8434,74.8434,74.6738,74.7237,40325.0
2025-05-09 12:50:00,74.92,74.95,74.82,74.84,46688.0,74.7337,74.7636,74.6339,74.6539,46688.0
2025-05-09 12:55:00,74.85,74.86,74.79,74.82,43632.0,74.6638,74.6738,74.604,74.6339,43632.0
2025-05-09 13:00:00,74.82,74.91,74.75,74.78,35498.0,74.6339,74.7237,74.5641,74.594,35498.0
2025-05-09 13:05:00,74.78,74.81,74.68,74.8,37303.0,74.594,74.6239,74.4942,74.614,37303.0
2025-05-09 13:10:00,74.79,74.87,74.75,74.76,24525.0,74.604,74.6838,74.5641,74.574,24525.0
2025-05-09 13:15:00,74.76,74.93,74.76,74.88,24519.0,74.574,74.7436,74.574,74.6938,24519.0
2025-05-09 13:20:00,74.88,74.95,74.65,74.88,122001.0,74.6938,74.7636,74.4643,74.6938,122001.0
2025-05-09 13:25:00,74.87,75.0,74.87,74.97,21643.0,74.6838,74.8135,74.6838,74.7835,21643.0
2025-05-09 13:30:00,74.96,75.04,74.96,75.01,27852.0,74.7736,74.8534,74.7736,74.8234,27852.0
2025-05-09 13:35:00,75.02,75.13,75.02,75.1,19728.0,74.8334,74.9431,74.8334,74.9132,19728.0
2025-05-09 13:40:00,75.09,75.25,75.04,75.25,33462.0,74.9032,75.0628,74.8534,75.0628,33462.0
2025-05-09 13:45:00,75.25,75.27,75.2,75.22,28339.0,75.0628,75.0828,75.013,75.0329,28339.0
2025-05-09 13:50:00,75.21,75.23,75.08,75.17,36772.0,75.0229,75.0429,74.8933,74.983,36772.0
2025-05-09 13:55:00,75.17,75.27,75.14,75.21,23510.0,74.983,75.0828,74.9531,75.0229,23510.0
2025-05-09 14:00:00,75.21,75.22,75.15,75.15,15343.0,75.0229,75.0329,74.9631,74.9631,15343.0
2025-05-09 14:05:00,75.14,75.24,75.12,75.12,21714.0,74.9531,75.0529,74.9332,74.9332,21714.0
2025-05-09 14:10:00,75.12,75.23,75.1,75.2,23885.0,74.9332,75.0429,74.9132,75.013,23885.0
2025-05-09 14:15:00,75.2,75.25,75.06,75.13,79105.0,75.013,75.0628,74.8733,74.9431,79105.0
2025-05-09 14:20:00,75.12,75.2,75.11,75.15,45602.0,74.9332,75.013,74.9232,74.9631,45602.0
2025-05-09 14:25:00,75.15,75.16,75.08,75.1,23416.0,74.9631,74.9731,74.8933,74.9132,23416.0
2025-05-09 14:30:00,75.11,75.26,75.08,75.24,18016.0,74.9232,75.0728,74.8933,75.0529,18016.0
2025-05-09 14:35:00,75.23,75.24,75.12,75.21,18812.0,75.0429,75.0529,74.9332,75.0229,18812.0
2025-05-09 14:40:00,75.2,75.24,75.17,75.18,19982.0,75.013,75.0529,74.983,74.993,19982.0
2025-05-09 14:45:00,75.19,75.21,75.14,75.17,21686.0,75.003,75.0229,74.9531,74.983,21686.0
2025-05-09 14:50:00,75.17,75.27,75.17,75.27,25076.0,74.983,75.0828,74.983,75.0828,25076.0
2025-05-09 14:55:00,75.27,75.32,75.25,75.3,18759.0,75.0828,75.1327,75.0628,75.1127,18759.0
2025-05-09 15:00:00,75.3,75.38,75.26,75.35,35890.0,75.1127,75.1925,75.0728,75.1626,35890.0
2025-05-09 15:05:00,75.37,75.55,75.33,75.52,35061.0,75.1825,75.3621,75.1426,75.3322,35061.0
2025-05-09 15:10:00,75.52,75.6,75.49,75.55,57753.0,75.3322,75.412,75.3022,75.3621,57753.0
2025-05-09 15:15:00,75.55,75.55,75.4,75.43,64795.0,75.3621,75.3621,75.2125,75.2424,64795.0
2025-05-09 15:20:00,75.44,75.47,75.29,75.47,33309.0,75.2524,75.2823,75.1027,75.2823,33309.0
2025-05-09 15:25:00,75.46,75.47,75.42,75.45,37058.0,75.2723,75.2823,75.2324,75.2623,37058.0
2025-05-09 15:30:00,75.45,75.46,75.29,75.4,62488.0,75.2623,75.2723,75.1027,75.2125,62488.0
2025-05-09 15:35:00,75.42,75.47,75.39,75.41,70784.0,75.2324,75.2823,75.2025,75.2224,70784.0
2025-05-09 15:40:00,75.41,75.43,75.35,75.41,84626.0,75.2224,75.2424,75.1626,75.2224,84626.0
2025-05-09 15:45:00,75.42,75.42,75.23,75.24,96730.0,75.2324,75.2324,75.0429,75.0529,96730.0
2025-05-09 15:50:00,75.24,75.41,75.24,75.38,128530.0,75.0529,75.2224,75.0529,75.1925,128530.0
2025-05-09 15:55:00,75.37,75.46,75.24,75.34,456497.0,75.1825,75.2723,75.0529,75.1526,456497.0
2025-05-12 09:30:00,81.22,82.53,80.66,81.68,645648.0,81.018,82.3247,80.4594,81.4768,645648.0
2025-05-12 09:35:00,81.7,82.0,81.22,81.45,261085.0,81.4968,81.796,81.018,81.2474,261085.0
2025-05-12 09:40:00,81.45,81.5,80.82,81.09,369677.0,81.2474,81.2973,80.619,80.8883,369677.0
2025-05-12 09:45:00,81.09,81.48,81.06,81.41,213754.0,80.8883,81.2773,80.8584,81.2075,213754.0
2025-05-12 09:50:00,81.41,81.61,81.27,81.57,175199.0,81.2075,81.407,81.0679,81.3671,175199.0
2025-05-12 09:55:00,81.57,81.59,81.06,81.11,217506.0,81.3671,81.3871,80.8584,80.9083,217506.0
2025-05-12 10:00:00,81.11,81.8,81.06,81.74,200044.0,80.9083,81.5965,80.8584,81.5367,200044.0
2025-05-12 10:05:00,81.76,82.05,81.74,81.92,248383.0,81.5566,81.8459,81.5367,81.7162,248383.0
2025-05-12 10:10:00,81.93,81.99,81.78,81.88,145676.0,81.7262,81.7861,81.5766,81.6763,145676.0
2025-05-12 10:15:00,81.87,81.89,81.42,81.43,158376.0,81.6664,81.6863,81.2175,81.2275,158376.0
2025-05-12 10:20:00,81.44,81.58,81.33,81.46,206686.0,81.2374,81.3771,81.1277,81.2574,206686.0
2025-05-12 10:25:00,81.45,81.6,81.08,81.19,299529.0,81.2474,81.397,80.8783,80.9881,299529.0
2025-05-12 10:30:00,81.18,81.34,81.01,81.14,143151.0,80.9781,81.1377,80.8085,80.9382,143151.0
2025-05-12 10:35:00,81.13,81.21,80.94,81.18,91662.0,80.9282,81.008,80.7387,80.9781,91662.0
2025-05-12 10:40:00,81.18,81.78,81.16,81.75,67122.0,80.9781,81.5766,80.9581,81.5467,67122.0
2025-05-12 10:45:00,81.74,81.88,81.58,81.64,122309.0,81.5367,81.6763,81.3771,81.4369,122309.0
2025-05-12 10:50:00,81.64,81.67,81.47,81.49,104471.0,81.4369,81.4669,81.2674,81.2873,104471.0
2025-05-12 10:55:00,81.5,81.56,81.3,81.51,65094.0,81.2973,81.3571,81.0978,81.3073,65094.0
2025-05-12 11:00:00,81.52,81.63,81.47,81.58,70657.0,81.3172,81.427,81.2674,81.3771,70657.0
2025-05-12 11:05:00,81.61,81.61,81.36,81.51,68079.0,81.407,81.407,81.1576,81.3073,68079.0
2025-05-12 11:10:00,81.52,81.75,81.44,81.68,47780.0,81.3172,81.5467,81.2374,81.4768,47780.0
2025-05-12 11:15:00,81.72,81.79,81.5,81.59,46354.0,81.5167,81.5866,81.2973,81.3871,46354.0
2025-05-12 11:20:00,81.59,81.65,81.39,81.4,66093.0,81.3871,81.4469,81.1876,81.1975,66093.0
2025-05-12 11:25:00,81.42,81.48,81.31,81.41,126241.0,81.2175,81.2773,81.1078,81.2075,126241.0
2025-05-12 11:30:00,81.41,81.55,81.38,81.44,70108.0,81.2075,81.3472,81.1776,81.2374,70108.0
2025-05-12 11:35:00,81.43,81.58,81.34,81.41,80251.0,81.2275,81.3771,81.1377,81.2075,80251.0
2025-05-12 11:40:00,81.41,81.63,81.33,81.6,82057.0,81.2075,81.427,81.1277,81.397,82057.0
2025-05-12 11:45:00,81.59,81.72,81.55,81.68,53527.0,81.3871,81.5167,81.3472,81.4768,53527.0
2025-05-12 11:50:00,81.69,81.69,81.51,81.65,97419.0,81.4868,81.4868,81.3073,81.4469,97419.0
2025-05-12 11:55:00,81.64,81.71,81.52,81.55,50655.0,81.4369,81.5068,81.3172,81.3472,50655.0
2025-05-12 12:00:00,81.56,81.83,81.51,81.77,95075.0,81.3571,81.6265,81.3073,81.5666,95075.0
2025-05-12 12:05:00,81.76,81.91,81.76,81.9,59522.0,81.5566,81.7063,81.5566,81.6963,59522.0
2025-05-12 12:10:00,81.9,82.05,81.86,82.01,99154.0,81.6963,81.8459,81.6564,81.806,99154.0
2025-05-12 12:15:00,82.02,82.11,81.91,81.99,77214.0,81.816,81.9058,81.7063,81.7861,77214.0
2025-05-12 12:20:00,81.99,82.17,81.88,82.08,106860.0,81.7861,81.9656,81.6763,81.8758,106860.0
2025-05-12 12:25:00,82.08,82.08,81.86,81.9,57548.0,81.8758,81.8758,81.6564,81.6963,57548.0
2025-05-12 12:30:00,81.9,82.0,81.9,81.98,35925.0,81.6963,81.796,81.6963,81.7761,35925.0
2025-05-12 12:35:00,81.98,82.05,81.95,81.98,39013.0,81.7761,81.8459,81.7462,81.7761,39013.0
2025-05-12 12:40:00,81.97,82.1,81.93,82.09,45538.0,81.7661,81.8958,81.7262,81.8858,45538.0
2025-05-12 12:45:00,82.1,82.17,82.0,82.15,61640.0,81.8958,81.9656,81.796,81.9457,61640.0
2025-05-12 12:50:00,82.16,82.27,82.09,82.25,88138.0,81.9556,82.0654,81.8858,82.0454,88138.0
2025-05-12 12:55:00,82.24,82.25,82.08,82.18,73424.0,82.0354,82.0454,81.8758,81.9756,73424.0
2025-05-12 13:00:00,82.17,82.19,82.01,82.03,70682.0,81.9656,81.9856,81.806,81.826,70682.0
2025-05-12 13:05:00,82.03,82.43,81.98,82.38,136463.0,81.826,82.225,81.7761,82.1751,136463.0
2025-05-12 13:10:00,82.39,82.4,82.29,82.37,83623.0,82.1851,82.195,82.0853,82.1651,83623.0
2025-05-12 13:15:00,82.39,82.46,82.31,82.42,103972.0,82.1851,82.2549,82.1053,82.215,103972.0
2025-05-12 13:20:00,82.42,82.42,82.17,82.23,47850.0,82.215,82.215,81.9656,82.0255,47850.0
2025-05-12 13:25:00,82.23,82.42,82.17,82.4,60321.0,82.0255,82.215,81.9656,82.195,60321.0
2025-05-12 13:30:00,82.41,82.55,82.31,82.33,52687.0,82.205,82.3447,82.1053,82.1252,52687.0
2025-05-12 13:35:00,82.33,82.35,82.21,82.31,61046.0,82.1252,82.1452,82.0055,82.1053,61046.0
2025-05-12 13:40:00,82.31,82.31,82.14,82.17,29042.0,82.1053,82.1053,81.9357,81.9656,29042.0
2025-05-12 13:45:00,82.18,82.32,82.16,82.29,54606.0,81.9756,82.1152,81.9556,82.0853,54606.0
2025-05-12 13:50:00,82.29,82.36,82.24,82.36,52997.0,82.0853,82.1551,82.0354,82.1551,52997.0
2025-05-12 13:55:00,82.35,82.4,82.18,82.19,56826.0,82.1452,82.195,81.9756,81.9856,56826.0
2025-05-12 14:00:00,82.19,82.34,82.19,82.33,47266.0,81.9856,82.1352,81.9856,82.1252,47266.0
2025-05-12 14:05:00,82.34,82.34,82.19,82.25,50910.0,82.1352,82.1352,81.9856,82.0454,50910.0
2025-05-12 14:10:00,82.26,82.28,82.13,82.27,75318.0,82.0554,82.0753,81.9257,82.0654,75318.0
2025-05-12 14:15:00,82.28,82.35,82.21,82.34,42553.0,82.0753,82.1452,82.0055,82.1352,42553.0
2025-05-12 14:20:00,82.34,82.39,82.31,82.39,49647.0,82.1352,82.1851,82.1053,82.1851,49647.0
2025-05-12 14:25:00,82.39,82.4,82.26,82.3,58024.0,82.1851,82.195,82.0554,82.0953,58024.0
2025-05-12 14:30:00,82.29,82.36,82.28,82.33,39546.0,82.0853,82.1551,82.0753,82.1252,39546.0
2025-05-12 14:35:00,82.34,82.42,82.29,82.34,48424.0,82.1352,82.215,82.0853,82.1352,48424.0
2025-05-12 14:40:00,82.35,82.38,82.17,82.21,68610.0,82.1452,82.1751,81.9656,82.0055,68610.0
2025-05-12 14:45:00,82.21,82.25,82.13,82.15,48109.0,82.0055,82.0454,81.9257,81.9457,48109.0
2025-05-12 14:50:00,82.15,82.16,81.98,81.99,67319.0,81.9457,81.9556,81.7761,81.7861,67319.0
2025-05-12 14:55:00,82.01,82.05,81.87,82.01,109860.0,81.806,81.8459,81.6664,81.806,109860.0
2025-05-12 15:00:00,82.01,82.17,81.92,82.16,123652.0,81.806,81.9656,81.7162,81.9556,123652.0
2025-05-12 15:05:00,82.16,82.35,82.13,82.27,90970.0,81.9556,82.1452,81.9257,82.0654,90970.0
2025-05-12 15:10:00,82.27,82.32,82.18,82.26,133317.0,82.0654,82.1152,81.9756,82.0554,133317.0
2025-05-12 15:15:00,82.26,82.27,82.07,82.11,139735.0,82.0554,82.0654,81.8659,81.9058,139735.0
2025-05-12 15:20:00,82.11,82.11,81.9,81.92,115893.0,81.9058,81.9058,81.6963,81.7162,115893.0
2025-05-12 15:25:00,81.92,81.96,81.81,81.9,133302.0,81.7162,81.7561,81.6065,81.6963,133302.0
2025-05-12 15:30:00,81.9,81.9,81.7,81.77,129344.0,81.6963,81.6963,81.4968,81.5666,129344.0
2025-05-12 15:35:00,81.77,81.87,81.67,81.78,203511.0,81.5666,81.6664,81.4669,81.5766,203511.0
2025-05-12 15:40:00,81.79,81.8,81.64,81.78,141391.0,81.5866,81.5965,81.4369,81.5766,141391.0
2025-05-12 15:45:00,81.78,81.86,81.69,81.82,180473.0,81.5766,81.6564,81.4868,81.6165,180473.0
2025-05-12 15:50:00,81.83,82.28,81.82,82.15,380863.0,81.6265,82.0753,81.6165,81.9457,380863.0
2025-05-12 15:55:00,82.14,82.32,82.06,82.28,822402.0,81.9357,82.1152,81.8559,82.0753,822402.0
2025-05-13 09:30:00,82.36,83.65,82.25,83.47,506551.0,82.1551,83.4419,82.0454,83.2624,506551.0
2025-05-13 09:35:00,83.47,83.82,83.39,83.53,222426.0,83.2624,83.6115,83.1826,83.3222,222426.0
2025-05-13 09:40:00,83.55,83.93,83.46,83.8,155322.0,83.3422,83.7212,83.2524,83.5916,155322.0
2025-05-13 09:45:00,83.8,83.8,83.33,83.4,101845.0,83.5916,83.5916,83.1227,83.1926,101845.0
2025-05-13 09:50:00,83.41,83.76,83.39,83.62,150874.0,83.2025,83.5517,83.1826,83.412,150874.0
2025-05-13 09:55:00,83.62,84.04,83.52,83.72,124864.0,83.412,83.831,83.3123,83.5118,124864.0
2025-05-13 10:00:00,83.73,84.06,83.67,83.94,66096.0,83.5217,83.8509,83.4619,83.7312,66096.0
2025-05-13 10:05:00,83.95,84.0,83.86,83.93,68215.0,83.7412,83.7911,83.6514,83.7212,68215.0
2025-05-13 10:10:00,83.92,84.04,83.79,84.02,62718.0,83.7113,83.831,83.5816,83.811,62718.0
2025-05-13 10:15:00,84.03,84.2,83.97,84.06,62722.0,83.821,83.9906,83.7611,83.8509,62722.0
2025-05-13 10:20:00,84.08,84.2,83.85,83.87,99447.0,83.8709,83.9906,83.6414,83.6614,99447.0
2025-05-13 10:25:00,83.87,83.97,83.77,83.89,76030.0,83.6614,83.7611,83.5616,83.6813,76030.0
2025-05-13 10:30:00,83.89,84.11,83.8,83.93,69367.0,83.6813,83.9008,83.5916,83.7212,69367.0
2025-05-13 10:35:00,83.94,84.17,83.94,84.15,65821.0,83.7312,83.9606,83.7312,83.9407,65821.0
2025-05-13 10:40:00,84.15,84.19,83.9,83.91,45241.0,83.9407,83.9806,83.6913,83.7013,45241.0
2025-05-13 10:45:00,83.9,84.06,83.77,83.88,58506.0,83.6913,83.8509,83.5616,83.6714,58506.0
2025-05-13 10:50:00,83.92,84.27,83.92,84.24,47603.0,83.7113,84.0604,83.7113,84.0305,47603.0
2025-05-13 10:55:00,84.24,84.5,84.23,84.47,52277.0,84.0305,84.2898,84.0205,84.2599,52277.0
2025-05-13 11:00:00,84.47,84.88,84.42,84.84,92156.0,84.2599,84.6689,84.21,84.629,92156.0
2025-05-13 11:05:00,84.85,84.93,84.68,84.77,141084.0,84.639,84.7188,84.4694,84.5592,141084.0
2025-05-13 11:10:00,84.78,84.97,84.7,84.83,125189.0,84.5691,84.7587,84.4893,84.619,125189.0
2025-05-13 11:15:00,84.84,84.88,84.62,84.71,103333.0,84.629,84.6689,84.4095,84.4993,103333.0
2025-05-13 11:20:00,84.71,84.85,84.63,84.75,109154.0,84.4993,84.639,84.4195,84.5392,109154.0
2025-05-13 11:25:00,84.75,85.16,84.74,85.01,158408.0,84.5392,84.9482,84.5292,84.7986,158408.0
2025-05-13 11:30:00,85.0,85.19,84.99,85.18,85354.0,84.7886,84.9781,84.7786,84.9681,85354.0
2025-05-13 11:35:00,85.17,85.22,84.98,85.15,79234.0,84.9582,85.008,84.7686,84.9382,79234.0
2025-05-13 11:40:00,85.15,85.4,85.09,85.4,120742.0,84.9382,85.1876,84.8784,85.1876,120742.0
2025-05-13 11:45:00,85.41,85.67,85.38,85.65,116250.0,85.1976,85.4569,85.1676,85.437,116250.0
2025-05-13 11:50:00,85.65,85.71,85.49,85.65,126579.0,85.437,85.4968,85.2774,85.437,126579.0
2025-05-13 11:55:00,85.65,85.75,85.42,85.45,108534.0,85.437,85.5367,85.2075,85.2375,108534.0
2025-05-13 12:00:00,85.45,85.46,85.08,85.14,76189.0,85.2375,85.2474,84.8684,84.9282,76189.0
2025-05-13 12:05:00,85.17,85.27,85.1,85.24,62295.0,84.9582,85.0579,84.8883,85.028,62295.0
2025-05-13 12:10:00,85.23,85.52,85.13,85.52,40169.0,85.018,85.3073,84.9183,85.3073,40169.0
2025-05-13 12:15:00,85.5,85.53,85.29,85.31,85135.0,85.2873,85.3173,85.0779,85.0978,85135.0
2025-05-13 12:20:00,85.3,85.38,85.22,85.29,21804.0,85.0878,85.1676,85.008,85.0779,21804.0
2025-05-13 12:25:00,85.3,85.47,85.28,85.42,46520.0,85.0878,85.2574,85.0679,85.2075,46520.0
2025-05-13 12:30:00,85.41,85.41,85.17,85.3,25634.0,85.1976,85.1976,84.9582,85.0878,25634.0
2025-05-13 12:35:00,85.3,85.52,85.3,85.5,35262.0,85.0878,85.3073,85.0878,85.2873,35262.0
2025-05-13 12:40:00,85.49,85.6,85.39,85.55,50630.0,85.2774,85.3871,85.1776,85.3372,50630.0
2025-05-13 12:45:00,85.56,85.67,85.53,85.65,63968.0,85.3472,85.4569,85.3173,85.437,63968.0
2025-05-13 12:50:00,85.65,85.77,85.62,85.76,32539.0,85.437,85.5567,85.407,85.5467,32539.0
2025-05-13 12:55:00,85.77,85.78,85.51,85.56,39011.0,85.5567,85.5666,85.2973,85.3472,39011.0
2025-05-13 13:00:00,85.57,85.59,85.46,85.54,27793.0,85.3572,85.3771,85.2474,85.3272,27793.0
2025-05-13 13:05:00,85.54,85.58,85.38,85.39,46898.0,85.3272,85.3671,85.1676,85.1776,46898.0
2025-05-13 13:10:00,85.42,85.43,85.27,85.36,25591.0,85.2075,85.2175,85.0579,85.1477,25591.0
2025-05-13 13:15:00,85.36,85.46,85.28,85.41,30768.0,85.1477,85.2474,85.0679,85.1976,30768.0
2025-05-13 13:20:00,85.4,85.46,85.32,85.38,39147.0,85.1876,85.2474,85.1078,85.1676,39147.0
2025-05-13 13:25:00,85.41,85.41,85.29,85.3,47318.0,85.1976,85.1976,85.0779,85.0878,47318.0
2025-05-13 13:30:00,85.31,85.54,85.28,85.45,83035.0,85.0978,85.3272,85.0679,85.2375,83035.0
2025-05-13 13:35:00,85.45,85.49,85.26,85.29,39929.0,85.2375,85.2774,85.0479,85.0779,39929.0
2025-05-13 13:40:00,85.3,85.34,85.2,85.21,57423.0,85.0878,85.1277,84.9881,84.9981,57423.0
2025-05-13 13:45:00,85.2,85.31,85.2,85.3,49182.0,84.9881,85.0978,84.9881,85.0878,49182.0
2025-05-13 13:50:00,85.31,85.36,85.08,85.08,84912.0,85.0978,85.1477,84.8684,84.8684,84912.0
2025-05-13 13:55:00,85.09,85.15,85.0,85.04,65183.0,84.8784,84.9382,84.7886,84.8285,65183.0
2025-05-13 14:00:00,85.05,85.26,84.95,85.26,68826.0,84.8385,85.0479,84.7387,85.0479,68826.0
2025-05-13 14:05:00,85.25,85.28,85.14,85.15,30324.0,85.038,85.0679,84.9282,84.9382,30324.0
2025-05-13 14:10:00,85.14,85.27,85.14,85.27,38589.0,84.9282,85.0579,84.9282,85.0579,38589.0
2025-05-13 14:15:00,85.28,85.39,85.24,85.37,31160.0,85.0679,85.1776,85.028,85.1577,31160.0
2025-05-13 14:20:00,85.37,85.49,85.37,85.43,22489.0,85.1577,85.2774,85.1577,85.2175,22489.0
2025-05-13 14:25:00,85.44,85.56,85.43,85.45,65159.0,85.2275,85.3472,85.2175,85.2375,65159.0
2025-05-13 14:30:00,85.46,85.5,85.24,85.28,47936.0,85.2474,85.2873,85.028,85.0679,47936.0
2025-05-13 14:35:00,85.28,85.32,85.18,85.31,37184.0,85.0679,85.1078,84.9681,85.0978,37184.0
2025-05-13 14:40:00,85.31,85.31,85.21,85.24,30379.0,85.0978,85.0978,84.9981,85.028,30379.0
2025-05-13 14:45:00,85.25,85.29,85.2,85.26,33182.0,85.038,85.0779,84.9881,85.0479,33182.0
2025-05-13 14:50:00,85.25,85.33,85.19,85.3,115464.0,85.038,85.1178,84.9781,85.0878,115464.0
2025-05-13 14:55:00,85.3,85.44,85.22,85.43,39800.0,85.0878,85.2275,85.008,85.2175,39800.0
2025-05-13 15:00:00,85.43,85.48,85.37,85.45,57381.0,85.2175,85.2674,85.1577,85.2375,57381.0
2025-05-13 15:05:00,85.46,85.47,85.35,85.37,43727.0,85.2474,85.2574,85.1377,85.1577,43727.0
2025-05-13 15:10:00,85.37,85.58,85.37,85.57,58381.0,85.1577,85.3671,85.1577,85.3572,58381.0
2025-05-13 15:15:00,85.56,85.62,85.53,85.57,42852.0,85.3472,85.407,85.3173,85.3572,42852.0
2025-05-13 15:20:00,85.58,85.58,85.35,85.37,58107.0,85.3671,85.3671,85.1377,85.1577,58107.0
2025-05-13 15:25:00,85.38,85.41,85.21,85.23,68326.0,85.1676,85.1976,84.9981,85.018,68326.0
2025-05-13 15:30:00,85.22,85.26,85.17,85.25,92141.0,85.008,85.0479,84.9582,85.038,92141.0
2025-05-13 15:35:00,85.26,85.34,85.2,85.28,70881.0,85.0479,85.1277,84.9881,85.0679,70881.0
2025-05-13 15:40:00,85.28,85.38,85.25,85.31,79824.0,85.0679,85.1676,85.038,85.0978,79824.0
2025-05-13 15:45:00,85.31,85.34,85.25,85.31,70018.0,85.0978,85.1277,85.038,85.0978,70018.0
2025-05-13 15:50:00,85.32,85.52,85.11,85.2,182313.0,85.1078,85.3073,84.8983,84.9881,182313.0
2025-05-13 15:55:00,85.19,85.38,85.13,85.22,557691.0,84.9781,85.1676,84.9183,85.008,557691.0
2025-05-14 09:30:00,85.08,86.04,85.08,85.7,211564.0,84.8684,85.826,84.8684,85.4868,211564.0
2025-05-14 09:35:00,85.75,85.87,85.53,85.76,85506.0,85.5367,85.6564,85.3173,85.5467,85506.0
2025-05-14 09:40:00,85.77,85.82,85.48,85.52,72031.0,85.5567,85.6065,85.2674,85.3073,72031.0
2025-05-14 09:45:00,85.53,85.58,85.17,85.4,75184.0,85.3173,85.3671,84.9582,85.1876,75184.0
2025-05-14 09:50:00,85.4,85.57,85.09,85.22,79254.0,85.1876,85.3572,84.8784,85.008,79254.0
2025-05-14 09:55:00,85.23,85.28,84.85,85.26,83900.0,85.018,85.0679,84.639,85.0479,83900.0
2025-05-14 10:00:00,85.2,85.33,85.05,85.33,116271.0,84.9881,85.1178,84.8385,85.1178,116271.0
2025-05-14 10:05:00,85.32,85.54,85.24,85.34,133653.0,85.1078,85.3272,85.028,85.1277,133653.0
2025-05-14 10:10:00,85.26,85.38,85.15,85.21,94618.0,85.0479,85.1676,84.9382,84.9981,94618.0
2025-05-14 10:15:00,85.22,85.24,85.03,85.06,44322.0,85.008,85.028,84.8185,84.8484,44322.0
2025-05-14 10:20:00,85.06,85.11,84.93,85.01,91617.0,84.8484,84.8983,84.7188,84.7986,91617.0
2025-05-14 10:25:00,85.01,85.24,84.99,85.12,38940.0,84.7986,85.028,84.7786,84.9083,38940.0
2025-05-14 10:30:00,85.12,85.19,85.0,85.08,64306.0,84.9083,84.9781,84.7886,84.8684,64306.0
2025-05-14 10:35:00,85.03,85.06,84.74,84.77,69127.0,84.8185,84.8484,84.5292,84.5592,69127.0
2025-05-14 10:40:00,84.77,84.91,84.69,84.83,48742.0,84.5592,84.6988,84.4794,84.619,48742.0
2025-05-14 10:45:00,84.83,84.96,84.81,84.94,30489.0,84.619,84.7487,84.5991,84.7287,30489.0
2025-05-14 10:50:00,84.95,85.13,84.91,85.05,57858.0,84.7387,84.9183,84.6988,84.8385,57858.0
2025-05-14 10:55:00,85.06,85.1,84.94,84.96,43587.0,84.8484,84.8883,84.7287,84.7487,43587.0
2025-05-14 11:00:00,84.96,84.96,84.63,84.65,23458.0,84.7487,84.7487,84.4195,84.4395,23458.0
2025-05-14 11:05:00,84.61,84.71,84.59,84.7,42273.0,84.3996,84.4993,84.3796,84.4893,42273.0
2025-05-14 11:10:00,84.69,84.86,84.68,84.79,52623.0,84.4794,84.6489,84.4694,84.5791,52623.0
2025-05-14 11:15:00,84.79,84.81,84.57,84.61,39603.0,84.5791,84.5991,84.3596,84.3996,39603.0
2025-05-14 11:20:00,84.59,84.69,84.56,84.56,112055.0,84.3796,84.4794,84.3497,84.3497,112055.0
2025-05-14 11:25:00,84.57,84.68,84.5,84.57,86399.0,84.3596,84.4694,84.2898,84.3596,86399.0
2025-05-14 11:30:00,84.56,84.73,84.53,84.73,70752.0,84.3497,84.5193,84.3197,84.5193,70752.0
2025-05-14 11:35:00,84.72,84.73,84.61,84.7,125133.0,84.5093,84.5193,84.3996,84.4893,125133.0
2025-05-14 11:40:00,84.7,84.72,84.55,84.68,78568.0,84.4893,84.5093,84.3397,84.4694,78568.0
2025-05-14 11:45:00,84.68,84.72,84.52,84.61,74511.0,84.4694,84.5093,84.3098,84.3996,74511.0
2025-05-14 11:50:00,84.61,84.65,84.56,84.59,32658.0,84.3996,84.4395,84.3497,84.3796,32658.0
2025-05-14 11:55:00,84.59,84.65,84.55,84.62,28847.0,84.3796,84.4395,84.3397,84.4095,28847.0
2025-05-14 12:00:00,84.61,84.7,84.6,84.69,33021.0,84.3996,84.4893,84.3896,84.4794,33021.0
2025-05-14 12:05:00,84.72,84.77,84.64,84.75,29539.0,84.5093,84.5592,84.4295,84.5392,29539.0
2025-05-14 12:10:00,84.75,84.85,84.73,84.83,62428.0,84.5392,84.639,84.5193,84.619,62428.0
2025-05-14 12:15:00,84.83,84.88,84.78,84.81,25220.0,84.619,84.6689,84.5691,84.5991,25220.0
2025-05-14 12:20:00,84.82,84.87,84.79,84.85,45007.0,84.609,84.6589,84.5791,84.639,45007.0
2025-05-14 12:25:00,84.85,84.92,84.84,84.84,34674.0,84.639,84.7088,84.629,84.629,34674.0
2025-05-14 12:30:00,84.84,85.09,84.84,85.06,101820.0,84.629,84.8784,84.629,84.8484,101820.0
2025-05-14 12:35:00,85.06,85.16,84.91,84.92,63919.0,84.8484,84.9482,84.6988,84.7088,63919.0
2025-05-14 12:40:00,84.93,85.01,84.87,84.93,38989.0,84.7188,84.7986,84.6589,84.7188,38989.0
2025-05-14 12:45:00,84.92,84.98,84.86,84.9,26515.0,84.7088,84.7686,84.6489,84.6888,26515.0
2025-05-14 12:50:00,84.89,84.96,84.88,84.92,41168.0,84.6789,84.7487,84.6689,84.7088,41168.0
2025-05-14 12:55:00,84.92,84.99,84.92,84.93,35741.0,84.7088,84.7786,84.7088,84.7188,35741.0
2025-05-14 13:00:00,84.94,84.94,84.81,84.82,27679.0,84.7287,84.7287,84.5991,84.609,27679.0
2025-05-14 13:05:00,84.81,84.84,84.74,84.82,24193.0,84.5991,84.629,84.5292,84.609,24193.0
2025-05-14 13:10:00,84.82,84.84,84.65,84.69,57709.0,84.609,84.629,84.4395,84.4794,57709.0
2025-05-14 13:15:00,84.68,84.68,84.56,84.65,42869.0,84.4694,84.4694,84.3497,84.4395,42869.0
2025-05-14 13:20:00,84.63,84.64,84.38,84.4,42641.0,84.4195,84.4295,84.1701,84.1901,42641.0
2025-05-14 13:25:00,84.41,84.65,84.33,84.54,55354.0,84.2,84.4395,84.1202,84.3297,55354.0
2025-05-14 13:30:00,84.55,84.67,84.52,84.63,27858.0,84.3397,84.4594,84.3098,84.4195,27858.0
2025-05-14 13:35:00,84.64,84.7,84.58,84.66,37413.0,84.4295,84.4893,84.3696,84.4494,37413.0
2025-05-14 13:40:00,84.66,84.69,84.6,84.63,45663.0,84.4494,84.4794,84.3896,84.4195,45663.0
2025-05-14 13:45:00,84.62,84.63,84.56,84.61,25346.0,84.4095,84.4195,84.3497,84.3996,25346.0
2025-05-14 13:50:00,84.62,84.73,84.61,84.67,26130.0,84.4095,84.5193,84.3996,84.4594,26130.0
2025-05-14 13:55:00,84.67,84.74,84.64,84.7,22767.0,84.4594,84.5292,84.4295,84.4893,22767.0
2025-05-14 14:00:00,84.71,84.73,84.66,84.73,22332.0,84.4993,84.5193,84.4494,84.5193,22332.0
2025-05-14 14:05:00,84.73,84.8,84.59,84.59,26066.0,84.5193,84.5891,84.3796,84.3796,26066.0
2025-05-14 14:10:00,84.6,84.62,84.51,84.58,28485.0,84.3896,84.4095,84.2998,84.3696,28485.0
2025-05-14 14:15:00,84.58,84.63,84.48,84.62,25287.0,84.3696,84.4195,84.2699,84.4095,25287.0
2025-05-14 14:20:00,84.61,84.62,84.56,84.6,16176.0,84.3996,84.4095,84.3497,84.3896,16176.0
2025-05-14 14:25:00,84.61,84.68,84.52,84.58,23315.0,84.3996,84.4694,84.3098,84.3696,23315.0
2025-05-14 14:30:00,84.59,84.8,84.58,84.77,27606.0,84.3796,84.5891,84.3696,84.5592,27606.0
2025-05-14 14:35:00,84.79,84.79,84.64,84.79,24440.0,84.5791,84.5791,84.4295,84.5791,24440.0
2025-05-14 14:40:00,84.77,84.89,84.76,84.88,25167.0,84.5592,84.6789,84.5492,84.6689,25167.0
2025-05-14 14:45:00,84.87,84.88,84.73,84.78,25551.0,84.6589,84.6689,84.5193,84.5691,25551.0
2025-05-14 14:50:00,84.77,84.82,84.66,84.66,27287.0,84.5592,84.609,84.4494,84.4494,27287.0
2025-05-14 14:55:00,84.66,84.66,84.55,84.57,40319.0,84.4494,84.4494,84.3397,84.3596,40319.0
2025-05-14 15:00:00,84.58,84.6,84.48,84.5,50849.0,84.3696,84.3896,84.2699,84.2898,50849.0
2025-05-14 15:05:00,84.5,84.52,84.36,84.41,34996.0,84.2898,84.3098,84.1502,84.2,34996.0
2025-05-14 15:10:00,84.43,84.5,84.41,84.47,28167.0,84.22,84.2898,84.2,84.2599,28167.0
2025-05-14 15:15:00,84.47,84.55,84.39,84.43,47082.0,84.2599,84.3397,84.1801,84.22,47082.0
2025-05-14 15:20:00,84.44,84.49,84.38,84.47,55335.0,84.23,84.2798,84.1701,84.2599,55335.0
2025-05-14 15:25:00,84.47,84.6,84.43,84.55,47075.0,84.2599,84.3896,84.22,84.3397,47075.0
2025-05-14 15:30:00,84.55,84.65,84.5,84.59,64036.0,84.3397,84.4395,84.2898,84.3796,64036.0
2025-05-14 15:35:00,84.61,84.62,84.51,84.59,58661.0,84.3996,84.4095,84.2998,84.3796,58661.0
2025-05-14 15:40:00,84.59,84.73,84.54,84.64,56731.0,84.3796,84.5193,84.3297,84.4295,56731.0
2025-05-14 15:45:00,84.64,84.78,84.62,84.72,86495.0,84.4295,84.5691,84.4095,84.5093,86495.0
2025-05-14 15:50:00,84.73,84.94,84.73,84.91,173133.0,84.5193,84.7287,84.5193,84.6988,173133.0
2025-05-14 15:55:00,84.92,84.98,84.81,84.97,640040.0,84.7088,84.7686,84.5991,84.7587,640040.0
2025-05-15 09:30:00,84.23,84.87,84.04,84.58,210228.0,84.0205,84.6589,83.831,84.3696,210228.0
2025-05-15 09:35:00,84.59,84.66,84.12,84.15,118281.0,84.3796,84.4494,83.9108,83.9407,118281.0
2025-05-15 09:40:00,84.18,84.3,84.06,84.08,164484.0,83.9706,84.0903,83.8509,83.8709,164484.0
2025-05-15 09:45:00,84.1,84.1,83.5,83.62,83265.0,83.8908,83.8908,83.2923,83.412,83265.0
2025-05-15 09:50:00,83.62,83.93,83.5,83.91,69023.0,83.412,83.7212,83.2923,83.7013,69023.0
2025-05-15 09:55:00,83.93,84.02,83.81,83.93,90815.0,83.7212,83.811,83.6015,83.7212,90815.0
2025-05-15 10:00:00,83.93,84.21,83.91,84.21,140990.0,83.7212,84.0005,83.7013,84.0005,140990.0
2025-05-15 10:05:00,84.2,84.21,83.93,83.95,103718.0,83.9906,84.0005,83.7212,83.7412,103718.0
2025-05-15 10:10:00,83.99,84.07,83.83,83.94,132412.0,83.7811,83.8609,83.6215,83.7312,132412.0
2025-05-15 10:15:00,83.92,84.1,83.83,84.07,61844.0,83.7113,83.8908,83.6215,83.8609,61844.0
2025-05-15 10:20:00,84.08,84.19,83.96,84.18,52951.0,83.8709,83.9806,83.7512,83.9706,52951.0
2025-05-15 10:25:00,84.18,84.29,83.99,83.99,40882.0,83.9706,84.0803,83.7811,83.7811,40882.0
2025-05-15 10:30:00,83.98,84.09,83.89,84.02,236311.0,83.7711,83.8808,83.6813,83.811,236311.0
2025-05-15 10:35:00,84.01,84.1,83.92,83.97,112445.0,83.801,83.8908,83.7113,83.7611,112445.0
2025-05-15 10:40:00,83.98,84.22,83.89,84.13,58102.0,83.7711,84.0105,83.6813,83.9207,58102.0
2025-05-15 10:45:00,84.12,84.3,84.09,84.16,70675.0,83.9108,84.0903,83.8808,83.9507,70675.0
2025-05-15 10:50:00,84.15,84.28,84.11,84.28,37063.0,83.9407,84.0704,83.9008,84.0704,37063.0
2025-05-15 10:55:00,84.28,84.37,84.26,84.35,41678.0,84.0704,84.1601,84.0504,84.1402,41678.0
2025-05-15 11:00:00,84.35,84.4,84.24,84.31,34933.0,84.1402,84.1901,84.0305,84.1003,34933.0
2025-05-15 11:05:00,84.31,84.4,84.26,84.3,23374.0,84.1003,84.1901,84.0504,84.0903,23374.0
2025-05-15 11:10:00,84.28,84.38,84.24,84.24,39433.0,84.0704,84.1701,84.0305,84.0305,39433.0
2025-05-15 11:15:00,84.24,84.41,84.22,84.37,37091.0,84.0305,84.2,84.0105,84.1601,37091.0
2025-05-15 11:20:00,84.37,84.45,84.31,84.31,35283.0,84.1601,84.2399,84.1003,84.1003,35283.0
2025-05-15 11:25:00,84.3,84.45,84.23,84.39,35597.0,84.0903,84.2399,84.0205,84.1801,35597.0
2025-05-15 11:30:00,84.4,84.58,84.37,84.54,58089.0,84.1901,84.3696,84.1601,84.3297,58089.0
2025-05-15 11:35:00,84.53,84.57,84.41,84.45,35814.0,84.3197,84.3596,84.2,84.2399,35814.0
2025-05-15 11:40:00,84.47,84.79,84.45,84.72,36447.0,84.2599,84.5791,84.2399,84.5093,36447.0
2025-05-15 11:45:00,84.72,84.77,84.6,84.65,33085.0,84.5093,84.5592,84.3896,84.4395,33085.0
2025-05-15 11:50:00,84.65,84.65,84.52,84.54,33961.0,84.4395,84.4395,84.3098,84.3297,33961.0
2025-05-15 11:55:00,84.53,84.61,84.51,84.61,29356.0,84.3197,84.3996,84.2998,84.3996,29356.0
2025-05-15 12:00:00,84.59,84.66,84.54,84.62,27384.0,84.3796,84.4494,84.3297,84.4095,27384.0
2025-05-15 12:05:00,84.63,84.83,84.6,84.81,44316.0,84.4195,84.619,84.3896,84.5991,44316.0
2025-05-15 12:10:00,84.8,84.82,84.62,84.7,28784.0,84.5891,84.609,84.4095,84.4893,28784.0
2025-05-15 12:15:00,84.7,84.8,84.65,84.68,38811.0,84.4893,84.5891,84.4395,84.4694,38811.0
2025-05-15 12:20:00,84.68,84.71,84.62,84.68,27703.0,84.4694,84.4993,84.4095,84.4694,27703.0
2025-05-15 12:25:00,84.68,84.68,84.53,84.65,22010.0,84.4694,84.4694,84.3197,84.4395,22010.0
2025-05-15 12:30:00,84.65,84.72,84.6,84.65,24331.0,84.4395,84.5093,84.3896,84.4395,24331.0
2025-05-15 12:35:00,84.64,84.89,84.64,84.86,38248.0,84.4295,84.6789,84.4295,84.6489,38248.0
2025-05-15 12:40:00,84.86,84.89,84.77,84.83,29361.0,84.6489,84.6789,84.5592,84.619,29361.0
2025-05-15 12:45:00,84.84,85.0,84.83,84.96,32988.0,84.629,84.7886,84.619,84.7487,32988.0
2025-05-15 12:50:00,84.96,84.97,84.85,84.85,22300.0,84.7487,84.7587,84.639,84.639,22300.0
2025-05-15 12:55:00,84.86,84.89,84.8,84.88,26167.0,84.6489,84.6789,84.5891,84.6689,26167.0
2025-05-15 13:00:00,84.88,84.97,84.88,84.97,41563.0,84.6689,84.7587,84.6689,84.7587,41563.0
2025-05-15 13:05:00,84.97,85.01,84.93,84.98,30856.0,84.7587,84.7986,84.7188,84.7686,30856.0
2025-05-15 13:10:00,84.97,85.06,84.93,85.06,32663.0,84.7587,84.8484,84.7188,84.8484,32663.0
2025-05-15 13:15:00,85.07,85.2,85.06,85.19,44505.0,84.8584,84.9881,84.8484,84.9781,44505.0
2025-05-15 13:20:00,85.19,85.26,85.09,85.09,46316.0,84.9781,85.0479,84.8784,84.8784,46316.0
2025-05-15 13:25:00,85.09,85.18,85.05,85.13,30109.0,84.8784,84.9681,84.8385,84.9183,30109.0
2025-05-15 13:30:00,85.14,85.14,84.93,84.93,63207.0,84.9282,84.9282,84.7188,84.7188,63207.0
2025-05-15 13:35:00,84.91,84.97,84.88,84.9,24511.0,84.6988,84.7587,84.6689,84.6888,24511.0
2025-05-15 13:40:00,84.88,84.92,84.83,84.89,28749.0,84.6689,84.7088,84.619,84.6789,28749.0
2025-05-15 13:45:00,84.89,84.9,84.77,84.78,28944.0,84.6789,84.6888,84.5592,84.5691,28944.0
2025-05-15 13:50:00,84.77,84.81,84.71,84.73,22921.0,84.5592,84.5991,84.4993,84.5193,22921.0
2025-05-15 13:55:00,84.73,84.77,84.64,84.69,34920.0,84.5193,84.5592,84.4295,84.4794,34920.0
2025-05-15 14:00:00,84.68,84.83,84.6,84.74,91541.0,84.4694,84.619,84.3896,84.5292,91541.0
2025-05-15 14:05:00,84.75,84.84,84.69,84.73,59670.0,84.5392,84.629,84.4794,84.5193,59670.0
2025-05-15 14:10:00,84.72,84.78,84.57,84.66,33937.0,84.5093,84.5691,84.3596,84.4494,33937.0
2025-05-15 14:15:00,84.64,84.64,84.37,84.39,38935.0,84.4295,84.4295,84.1601,84.1801,38935.0
2025-05-15 14:20:00,84.37,84.48,84.35,84.45,41776.0,84.1601,84.2699,84.1402,84.2399,41776.0
2025-05-15 14:25:00,84.45,84.58,84.43,84.58,65403.0,84.2399,84.3696,84.22,84.3696,65403.0
2025-05-15 14:30:00,84.57,84.71,84.57,84.71,43834.0,84.3596,84.4993,84.3596,84.4993,43834.0
2025-05-15 14:35:00,84.69,84.74,84.58,84.67,27708.0,84.4794,84.5292,84.3696,84.4594,27708.0
2025-05-15 14:40:00,84.67,84.76,84.66,84.7,23699.0,84.4594,84.5492,84.4494,84.4893,23699.0
2025-05-15 14:45:00,84.69,84.72,84.6,84.72,45719.0,84.4794,84.5093,84.3896,84.5093,45719.0
2025-05-15 14:50:00,84.71,84.73,84.57,84.58,43044.0,84.4993,84.5193,84.3596,84.3696,43044.0
2025-05-15 14:55:00,84.58,84.58,84.39,84.4,34794.0,84.3696,84.3696,84.1801,84.1901,34794.0
2025-05-15 15:00:00,84.4,84.45,84.35,84.44,44604.0,84.1901,84.2399,84.1402,84.23,44604.0
2025-05-15 15:05:00,84.43,84.51,84.23,84.25,46659.0,84.22,84.2998,84.0205,84.0404,46659.0
2025-05-15 15:10:00,84.24,84.32,84.2,84.28,41037.0,84.0305,84.1103,83.9906,84.0704,41037.0
2025-05-15 15:15:00,84.28,84.41,84.24,84.3,52468.0,84.0704,84.2,84.0305,84.0903,52468.0
2025-05-15 15:20:00,84.3,84.31,84.13,84.17,46547.0,84.0903,84.1003,83.9207,83.9606,46547.0
2025-05-15 15:25:00,84.15,84.15,83.94,84.03,64259.0,83.9407,83.9407,83.7312,83.821,64259.0
2025-05-15 15:30:00,84.05,84.29,84.05,84.26,38504.0,83.8409,84.0803,83.8409,84.0504,38504.0
2025-05-15 15:35:00,84.27,84.32,84.17,84.28,81249.0,84.0604,84.1103,83.9606,84.0704,81249.0
2025-05-15 15:40:00,84.25,84.43,84.24,84.4,62964.0,84.0404,84.22,84.0305,84.1901,62964.0
2025-05-15 15:45:00,84.38,84.55,84.33,84.5,106738.0,84.1701,84.3397,84.1202,84.2898,106738.0
2025-05-15 15:50:00,84.52,84.82,84.51,84.64,173225.0,84.3098,84.609,84.2998,84.4295,173225.0
2025-05-15 15:55:00,84.63,84.79,84.52,84.78,477863.0,84.4195,84.5791,84.3098,84.5691,477863.0
2025-05-16 09:30:00,84.38,84.46,82.53,83.21,749004.0,84.1701,84.2499,82.3247,83.003,749004.0
2025-05-16 09:35:00,83.15,83.33,82.9,83.27,208353.0,82.9432,83.1227,82.6938,83.0629,208353.0
2025-05-16 09:40:00,83.25,83.36,83.02,83.29,65398.0,83.0429,83.1527,82.8135,83.0828,65398.0
2025-05-16 09:45:00,83.27,83.69,83.25,83.64,86778.0,83.0629,83.4818,83.0429,83.432,86778.0
2025-05-16 09:50:00,83.65,83.9,83.61,83.84,98066.0,83.4419,83.6913,83.402,83.6315,98066.0
2025-05-16 09:55:00,83.84,83.91,83.49,83.64,60344.0,83.6315,83.7013,83.2823,83.432,60344.0
2025-05-16 10:00:00,83.65,83.81,83.39,83.79,96109.0,83.4419,83.6015,83.1826,83.5816,96109.0
2025-05-16 10:05:00,83.78,83.81,83.44,83.66,61546.0,83.5716,83.6015,83.2325,83.4519,61546.0
2025-05-16 10:10:00,83.64,83.79,83.61,83.75,34202.0,83.432,83.5816,83.402,83.5417,34202.0
2025-05-16 10:15:00,83.76,83.86,83.68,83.74,42889.0,83.5517,83.6514,83.4719,83.5317,42889.0
2025-05-16 10:20:00,83.73,83.73,83.57,83.67,105849.0,83.5217,83.5217,83.3621,83.4619,105849.0
2025-05-16 10:25:00,83.66,83.76,83.47,83.53,71096.0,83.4519,83.5517,83.2624,83.3222,71096.0
2025-05-16 10:30:00,83.52,83.53,83.26,83.36,62339.0,83.3123,83.3222,83.0529,83.1527,62339.0
2025-05-16 10:35:00,83.36,83.42,83.21,83.31,154600.0,83.1527,83.2125,83.003,83.1028,154600.0
2025-05-16 10:40:00,83.33,83.33,83.09,83.09,39395.0,83.1227,83.1227,82.8833,82.8833,39395.0
2025-05-16 10:45:00,83.08,83.28,83.07,83.26,43078.0,82.8734,83.0729,82.8634,83.0529,43078.0
2025-05-16 10:50:00,83.25,83.31,83.11,83.23,50506.0,83.0429,83.1028,82.9033,83.023,50506.0
2025-05-16 10:55:00,83.25,83.42,83.23,83.41,23663.0,83.0429,83.2125,83.023,83.2025,23663.0
2025-05-16 11:00:00,83.4,83.47,83.29,83.34,28127.0,83.1926,83.2624,83.0828,83.1327,28127.0
2025-05-16 11:05:00,83.33,83.54,83.3,83.3,31979.0,83.1227,83.3322,83.0928,83.0928,31979.0
2025-05-16 11:10:00,83.27,83.46,83.27,83.39,38196.0,83.0629,83.2524,83.0629,83.1826,38196.0
2025-05-16 11:15:00,83.39,83.56,83.35,83.47,50861.0,83.1826,83.3522,83.1427,83.2624,50861.0
2025-05-16 11:20:00,83.48,83.5,83.31,83.4,23664.0,83.2724,83.2923,83.1028,83.1926,23664.0
2025-05-16 11:25:00,83.41,83.54,83.39,83.49,31576.0,83.2025,83.3322,83.1826,83.2823,31576.0
2025-05-16 11:30:00,83.48,83.79,83.48,83.7,107323.0,83.2724,83.5816,83.2724,83.4918,107323.0
2025-05-16 11:35:00,83.69,83.72,83.52,83.55,35553.0,83.4818,83.5118,83.3123,83.3422,35553.0
2025-05-16 11:40:00,83.56,83.71,83.55,83.56,30253.0,83.3522,83.5018,83.3422,83.3522,30253.0
2025-05-16 11:45:00,83.59,83.64,83.51,83.6,45381.0,83.3821,83.432,83.3023,83.3921,45381.0
2025-05-16 11:50:00,83.6,83.62,83.38,83.5,36956.0,83.3921,83.412,83.1726,83.2923,36956.0
2025-05-16 11:55:00,83.48,83.53,83.39,83.41,36189.0,83.2724,83.3222,83.1826,83.2025,36189.0
2025-05-16 12:00:00,83.41,83.57,83.37,83.56,28267.0,83.2025,83.3621,83.1626,83.3522,28267.0
2025-05-16 12:05:00,83.56,83.59,83.4,83.53,65071.0,83.3522,83.3821,83.1926,83.3222,65071.0
2025-05-16 12:10:00,83.5,83.67,83.47,83.64,42606.0,83.2923,83.4619,83.2624,83.432,42606.0
2025-05-16 12:15:00,83.63,83.73,83.61,83.73,54655.0,83.422,83.5217,83.402,83.5217,54655.0
2025-05-16 12:20:00,83.75,83.85,83.71,83.73,36788.0,83.5417,83.6414,83.5018,83.5217,36788.0
2025-05-16 12:25:00,83.73,83.85,83.71,83.79,63588.0,83.5217,83.6414,83.5018,83.5816,63588.0
2025-05-16 12:30:00,83.78,83.83,83.65,83.65,50596.0,83.5716,83.6215,83.4419,83.4419,50596.0
2025-05-16 12:35:00,83.66,83.82,83.65,83.81,51196.0,83.4519,83.6115,83.4419,83.6015,51196.0
2025-05-16 12:40:00,83.82,83.86,83.71,83.76,65273.0,83.6115,83.6514,83.5018,83.5517,65273.0
2025-05-16 12:45:00,83.78,83.81,83.6,83.6,111616.0,83.5716,83.6015,83.3921,83.3921,111616.0
2025-05-16 12:50:00,83.59,83.68,83.57,83.62,30058.0,83.3821,83.4719,83.3621,83.412,30058.0
2025-05-16 12:55:00,83.63,83.78,83.61,83.67,45515.0,83.422,83.5716,83.402,83.4619,45515.0
2025-05-16 13:00:00,83.68,83.85,83.66,83.82,30999.0,83.4719,83.6414,83.4519,83.6115,30999.0
2025-05-16 13:05:00,83.81,83.92,83.8,83.91,27415.0,83.6015,83.7113,83.5916,83.7013,27415.0
2025-05-16 13:10:00,83.91,84.04,83.84,84.01,33733.0,83.7013,83.831,83.6315,83.801,33733.0
2025-05-16 13:15:00,84.02,84.16,83.99,84.11,85302.0,83.811,83.9507,83.7811,83.9008,85302.0
2025-05-16 13:20:00,84.12,84.15,84.01,84.04,33668.0,83.9108,83.9407,83.801,83.831,33668.0
2025-05-16 13:25:00,84.05,84.08,83.94,83.96,68114.0,83.8409,83.8709,83.7312,83.7512,68114.0
2025-05-16 13:30:00,83.97,84.01,83.86,83.95,34206.0,83.7611,83.801,83.6514,83.7412,34206.0
2025-05-16 13:35:00,83.95,83.98,83.8,83.87,30836.0,83.7412,83.7711,83.5916,83.6614,30836.0
2025-05-16 13:40:00,83.86,83.87,83.72,83.77,20992.0,83.6514,83.6614,83.5118,83.5616,20992.0
2025-05-16 13:45:00,83.75,83.84,83.75,83.8,16841.0,83.5417,83.6315,83.5417,83.5916,16841.0
2025-05-16 13:50:00,83.78,83.78,83.65,83.67,46782.0,83.5716,83.5716,83.4419,83.4619,46782.0
2025-05-16 13:55:00,83.67,83.82,83.67,83.77,32860.0,83.4619,83.6115,83.4619,83.5616,32860.0
2025-05-16 14:00:00,83.79,83.87,83.76,83.85,18731.0,83.5816,83.6614,83.5517,83.6414,18731.0
2025-05-16 14:05:00,83.85,83.9,83.81,83.87,22900.0,83.6414,83.6913,83.6015,83.6614,22900.0
2025-05-16 14:10:00,83.86,83.99,83.85,83.91,27101.0,83.6514,83.7811,83.6414,83.7013,27101.0
2025-05-16 14:15:00,83.9,83.95,83.83,83.9,39585.0,83.6913,83.7412,83.6215,83.6913,39585.0
2025-05-16 14:20:00,83.89,83.98,83.88,83.92,39313.0,83.6813,83.7711,83.6714,83.7113,39313.0
2025-05-16 14:25:00,83.92,83.95,83.88,83.88,44224.0,83.7113,83.7412,83.6714,83.6714,44224.0
2025-05-16 14:30:00,83.86,83.95,83.83,83.94,25835.0,83.6514,83.7412,83.6215,83.7312,25835.0
2025-05-16 14:35:00,83.94,84.0,83.91,83.94,28569.0,83.7312,83.7911,83.7013,83.7312,28569.0
2025-05-16 14:40:00,83.94,84.06,83.94,83.98,48564.0,83.7312,83.8509,83.7312,83.7711,48564.0
2025-05-16 14:45:00,83.98,84.07,83.98,84.04,51237.0,83.7711,83.8609,83.7711,83.831,51237.0
2025-05-16 14:50:00,84.05,84.13,84.0,84.12,63989.0,83.8409,83.9207,83.7911,83.9108,63989.0
2025-05-16 14:55:00,84.12,84.12,83.96,84.03,49987.0,83.9108,83.9108,83.7512,83.821,49987.0
2025-05-16 15:00:00,84.02,84.11,84.01,84.06,23752.0,83.811,83.9008,83.801,83.8509,23752.0
2025-05-16 15:05:00,84.07,84.16,84.06,84.11,33502.0,83.8609,83.9507,83.8509,83.9008,33502.0
2025-05-16 15:10:00,84.11,84.11,84.04,84.06,40485.0,83.9008,83.9008,83.831,83.8509,40485.0
2025-05-16 15:15:00,84.08,84.13,84.05,84.1,37097.0,83.8709,83.9207,83.8409,83.8908,37097.0
2025-05-16 15:20:00,84.1,84.12,84.06,84.1,61921.0,83.8908,83.9108,83.8509,83.8908,61921.0
2025-05-16 15:25:00,84.1,84.16,84.06,84.13,141695.0,83.8908,83.9507,83.8509,83.9207,141695.0
2025-05-16 15:30:00,84.11,84.16,84.0,84.06,108244.0,83.9008,83.9507,83.7911,83.8509,108244.0
2025-05-16 15:35:00,84.06,84.15,84.04,84.11,54402.0,83.8509,83.9407,83.831,83.9008,54402.0
2025-05-16 15:40:00,84.11,84.15,84.06,84.15,56221.0,83.9008,83.9407,83.8509,83.9407,56221.0
2025-05-16 15:45:00,84.15,84.29,84.11,84.26,89019.0,83.9407,84.0803,83.9008,84.0504,89019.0
2025-05-16 15:50:00,84.27,84.43,84.24,84.42,138803.0,84.0604,84.22,84.0305,84.21,138803.0
2025-05-16 15:55:00,84.41,84.46,84.31,84.4,360395.0,84.2,84.2499,84.1003,84.1901,360395.0
2025-05-19 09:30:00,82.7,83.2,82.54,82.88,277682.0,82.4943,82.9931,82.3347,82.6739,277682.0
2025-05-19 09:35:00,82.88,83.54,82.77,83.54,60139.0,82.6739,83.3322,82.5641,83.3322,60139.0
2025-05-19 09:40:00,83.54,83.65,83.38,83.54,37687.0,83.3322,83.4419,83.1726,83.3322,37687.0
2025-05-19 09:45:00,83.53,83.56,83.17,83.55,61983.0,83.3222,83.3522,82.9631,83.3422,61983.0
2025-05-19 09:50:00,83.54,83.64,83.46,83.56,46916.0,83.3322,83.432,83.2524,83.3522,46916.0
2025-05-19 09:55:00,83.58,83.65,83.53,83.6,61209.0,83.3721,83.4419,83.3222,83.3921,61209.0
2025-05-19 10:00:00,83.59,83.78,83.52,83.71,66011.0,83.3821,83.5716,83.3123,83.5018,66011.0
2025-05-19 10:05:00,83.73,83.93,83.64,83.9,55277.0,83.5217,83.7212,83.432,83.6913,55277.0
2025-05-19 10:10:00,83.91,83.98,83.78,83.82,41804.0,83.7013,83.7711,83.5716,83.6115,41804.0
2025-05-19 10:15:00,83.82,84.08,83.82,83.91,38438.0,83.6115,83.8709,83.6115,83.7013,38438.0
2025-05-19 10:20:00,83.92,83.96,83.7,83.72,36246.0,83.7113,83.7512,83.4918,83.5118,36246.0
2025-05-19 10:25:00,83.7,83.7,83.45,83.67,50633.0,83.4918,83.4918,83.2424,83.4619,50633.0
2025-05-19 10:30:00,83.67,83.74,83.52,83.72,34950.0,83.4619,83.5317,83.3123,83.5118,34950.0
2025-05-19 10:35:00,83.71,83.82,83.67,83.7,18143.0,83.5018,83.6115,83.4619,83.4918,18143.0
2025-05-19 10:40:00,83.7,83.85,83.68,83.78,15008.0,83.4918,83.6414,83.4719,83.5716,15008.0
2025-05-19 10:45:00,83.8,83.86,83.49,83.5,33200.0,83.5916,83.6514,83.2823,83.2923,33200.0
2025-05-19 10:50:00,83.5,83.63,83.48,83.55,75888.0,83.2923,83.422,83.2724,83.3422,75888.0
2025-05-19 10:55:00,83.55,83.57,83.45,83.53,27424.0,83.3422,83.3621,83.2424,83.3222,27424.0
2025-05-19 11:00:00,83.53,83.65,83.48,83.6,28490.0,83.3222,83.4419,83.2724,83.3921,28490.0
2025-05-19 11:05:00,83.61,83.61,83.43,83.59,17430.0,83.402,83.402,83.2225,83.3821,17430.0
2025-05-19 11:10:00,83.61,83.77,83.6,83.71,19808.0,83.402,83.5616,83.3921,83.5018,19808.0
2025-05-19 11:15:00,83.7,83.82,83.65,83.81,18081.0,83.4918,83.6115,83.4419,83.6015,18081.0
2025-05-19 11:20:00,83.82,83.82,83.63,83.69,20951.0,83.6115,83.6115,83.422,83.4818,20951.0
2025-05-19 11:25:00,83.69,83.69,83.54,83.57,28782.0,83.4818,83.4818,83.3322,83.3621,28782.0
2025-05-19 11:30:00,83.56,83.71,83.54,83.59,22181.0,83.3522,83.5018,83.3322,83.3821,22181.0
2025-05-19 11:35:00,83.6,83.81,83.58,83.8,18106.0,83.3921,83.6015,83.3721,83.5916,18106.0
2025-05-19 11:40:00,83.8,83.93,83.74,83.75,23240.0,83.5916,83.7212,83.5317,83.5417,23240.0
2025-05-19 11:45:00,83.74,83.78,83.58,83.63,17152.0,83.5317,83.5716,83.3721,83.422,17152.0
2025-05-19 11:50:00,83.61,83.74,83.56,83.7,18249.0,83.402,83.5317,83.3522,83.4918,18249.0
2025-05-19 11:55:00,83.7,83.86,83.69,83.84,26018.0,83.4918,83.6514,83.4818,83.6315,26018.0
2025-05-19 12:00:00,83.86,84.02,83.84,84.02,36561.0,83.6514,83.811,83.6315,83.811,36561.0
2025-05-19 12:05:00,84.0,84.0,83.91,83.95,16289.0,83.7911,83.7911,83.7013,83.7412,16289.0
2025-05-19 12:10:00,83.93,84.03,83.89,83.95,39645.0,83.7212,83.821,83.6813,83.7412,39645.0
2025-05-19 12:15:00,83.95,84.06,83.9,83.9,32631.0,83.7412,83.8509,83.6913,83.6913,32631.0
2025-05-19 12:20:00,83.89,83.96,83.88,83.9,19494.0,83.6813,83.7512,83.6714,83.6913,19494.0
2025-05-19 12:25:00,83.91,84.03,83.88,84.0,21839.0,83.7013,83.821,83.6714,83.7911,21839.0
2025-05-19 12:30:00,84.02,84.02,83.84,83.86,17901.0,83.811,83.811,83.6315,83.6514,17901.0
2025-05-19 12:35:00,83.85,83.91,83.79,83.84,30832.0,83.6414,83.7013,83.5816,83.6315,30832.0
2025-05-19 12:40:00,83.87,83.87,83.76,83.84,15791.0,83.6614,83.6614,83.5517,83.6315,15791.0
2025-05-19 12:45:00,83.83,83.91,83.81,83.88,14369.0,83.6215,83.7013,83.6015,83.6714,14369.0
2025-05-19 12:50:00,83.89,84.08,83.89,84.06,19038.0,83.6813,83.8709,83.6813,83.8509,19038.0
2025-05-19 12:55:00,84.05,84.22,84.04,84.19,17925.0,83.8409,84.0105,83.831,83.9806,17925.0
2025-05-19 13:00:00,84.19,84.39,84.15,84.37,28561.0,83.9806,84.1801,83.9407,84.1601,28561.0
2025-05-19 13:05:00,84.37,84.45,84.35,84.43,24136.0,84.1601,84.2399,84.1402,84.22,24136.0
2025-05-19 13:10:00,84.42,84.42,84.27,84.29,22463.0,84.21,84.21,84.0604,84.0803,22463.0
2025-05-19 13:15:00,84.3,84.32,84.19,84.21,16809.0,84.0903,84.1103,83.9806,84.0005,16809.0
2025-05-19 13:20:00,84.2,84.33,84.16,84.31,17558.0,83.9906,84.1202,83.9507,84.1003,17558.0
2025-05-19 13:25:00,84.31,84.42,84.24,84.24,18538.0,84.1003,84.21,84.0305,84.0305,18538.0
2025-05-19 13:30:00,84.24,84.32,84.18,84.32,50208.0,84.0305,84.1103,83.9706,84.1103,50208.0
2025-05-19 13:35:00,84.32,84.32,84.21,84.24,22952.0,84.1103,84.1103,84.0005,84.0305,22952.0
2025-05-19 13:40:00,84.25,84.28,84.19,84.23,15105.0,84.0404,84.0704,83.9806,84.0205,15105.0
2025-05-19 13:45:00,84.25,84.26,84.09,84.11,18488.0,84.0404,84.0504,83.8808,83.9008,18488.0
2025-05-19 13:50:00,84.1,84.19,84.09,84.14,17140.0,83.8908,83.9806,83.8808,83.9307,17140.0
2025-05-19 13:55:00,84.13,84.15,84.04,84.08,11865.0,83.9207,83.9407,83.831,83.8709,11865.0
2025-05-19 14:00:00,84.07,84.12,84.03,84.03,15290.0,83.8609,83.9108,83.821,83.821,15290.0
2025-05-19 14:05:00,84.04,84.08,83.89,83.89,54399.0,83.831,83.8709,83.6813,83.6813,54399.0
2025-05-19 14:10:00,83.88,83.89,83.75,83.8,39609.0,83.6714,83.6813,83.5417,83.5916,39609.0
2025-05-19 14:15:00,83.8,83.8,83.7,83.75,36037.0,83.5916,83.5916,83.4918,83.5417,36037.0
2025-05-19 14:20:00,83.74,83.77,83.68,83.7,77174.0,83.5317,83.5616,83.4719,83.4918,77174.0
2025-05-19 14:25:00,83.72,83.84,83.67,83.67,39611.0,83.5118,83.6315,83.4619,83.4619,39611.0
2025-05-19 14:30:00,83.67,83.76,83.66,83.7,58907.0,83.4619,83.5517,83.4519,83.4918,58907.0
2025-05-19 14:35:00,83.7,83.77,83.7,83.73,39268.0,83.4918,83.5616,83.4918,83.5217,39268.0
2025-05-19 14:40:00,83.73,83.74,83.6,83.64,23817.0,83.5217,83.5317,83.3921,83.432,23817.0
2025-05-19 14:45:00,83.65,83.65,83.54,83.56,33600.0,83.4419,83.4419,83.3322,83.3522,33600.0
2025-05-19 14:50:00,83.56,83.75,83.56,83.73,62220.0,83.3522,83.5417,83.3522,83.5217,62220.0
2025-05-19 14:55:00,83.73,83.76,83.7,83.71,53819.0,83.5217,83.5517,83.4918,83.5018,53819.0
2025-05-19 15:00:00,83.71,83.78,83.59,83.61,60535.0,83.5018,83.5716,83.3821,83.402,60535.0
2025-05-19 15:05:00,83.62,83.69,83.58,83.59,49650.0,83.412,83.4818,83.3721,83.3821,49650.0
2025-05-19 15:10:00,83.58,83.61,83.49,83.51,58253.0,83.3721,83.402,83.2823,83.3023,58253.0
2025-05-19 15:15:00,83.53,83.53,83.44,83.48,56568.0,83.3222,83.3222,83.2325,83.2724,56568.0
2025-05-19 15:20:00,83.48,83.58,83.47,83.55,61291.0,83.2724,83.3721,83.2624,83.3422,61291.0
2025-05-19 15:25:00,83.56,83.57,83.44,83.51,66564.0,83.3522,83.3621,83.2325,83.3023,66564.0
2025-05-19 15:30:00,83.52,83.55,83.44,83.51,139700.0,83.3123,83.3422,83.2325,83.3023,139700.0
2025-05-19 15:35:00,83.52,83.65,83.5,83.52,53628.0,83.3123,83.4419,83.2923,83.3123,53628.0
2025-05-19 15:40:00,83.52,83.54,83.44,83.44,88713.0,83.3123,83.3322,83.2325,83.2325,88713.0
2025-05-19 15:45:00,83.43,83.59,83.41,83.58,272326.0,83.2225,83.3821,83.2025,83.3721,272326.0
2025-05-19 15:50:00,83.59,83.91,83.59,83.83,111710.0,83.3821,83.7013,83.3821,83.6215,111710.0
2025-05-19 15:55:00,83.82,83.89,83.52,83.8,762810.0,83.6115,83.6813,83.3123,83.5916,762810.0
2025-05-20 09:30:00,83.53,83.56,83.05,83.4,152773.0,83.3222,83.3522,82.8434,83.1926,152773.0
2025-05-20 09:35:00,83.38,83.42,83.2,83.41,52108.0,83.1726,83.2125,82.9931,83.2025,52108.0
2025-05-20 09:40:00,83.4,83.49,83.31,83.48,43695.0,83.1926,83.2823,83.1028,83.2724,43695.0
2025-05-20 09:45:00,83.46,83.49,83.26,83.4,53602.0,83.2524,83.2823,83.0529,83.1926,53602.0
2025-05-20 09:50:00,83.41,83.77,83.4,83.76,32319.0,83.2025,83.5616,83.1926,83.5517,32319.0
2025-05-20 09:55:00,83.77,83.78,83.57,83.66,35310.0,83.5616,83.5716,83.3621,83.4519,35310.0
2025-05-20 10:00:00,83.66,83.74,83.6,83.73,29532.0,83.4519,83.5317,83.3921,83.5217,29532.0
2025-05-20 10:05:00,83.73,83.85,83.63,83.8,36435.0,83.5217,83.6414,83.422,83.5916,36435.0
2025-05-20 10:10:00,83.77,83.89,83.71,83.87,33578.0,83.5616,83.6813,83.5018,83.6614,33578.0
2025-05-20 10:15:00,83.88,84.06,83.86,84.01,74964.0,83.6714,83.8509,83.6514,83.801,74964.0
2025-05-20 10:20:00,84.01,84.16,84.01,84.01,76179.0,83.801,83.9507,83.801,83.801,76179.0
2025-05-20 10:25:00,84.02,84.02,83.83,83.89,46155.0,83.811,83.811,83.6215,83.6813,46155.0
2025-05-20 10:30:00,83.89,83.97,83.79,83.96,43395.0,83.6813,83.7611,83.5816,83.7512,43395.0
2025-05-20 10:35:00,83.96,84.09,83.91,84.05,96274.0,83.7512,83.8808,83.7013,83.8409,96274.0
2025-05-20 10:40:00,84.05,84.05,83.89,84.02,20128.0,83.8409,83.8409,83.6813,83.811,20128.0
2025-05-20 10:45:00,84.02,84.04,83.9,83.91,27051.0,83.811,83.831,83.6913,83.7013,27051.0
2025-05-20 10:50:00,83.92,83.94,83.83,83.94,29508.0,83.7113,83.7312,83.6215,83.7312,29508.0
2025-05-20 10:55:00,83.94,83.96,83.72,83.72,21607.0,83.7312,83.7512,83.5118,83.5118,21607.0
2025-05-20 11:00:00,83.73,83.84,83.67,83.8,54192.0,83.5217,83.6315,83.4619,83.5916,54192.0
2025-05-20 11:05:00,83.81,83.82,83.71,83.8,19699.0,83.6015,83.6115,83.5018,83.5916,19699.0
2025-05-20 11:10:00,83.8,83.89,83.79,83.87,21400.0,83.5916,83.6813,83.5816,83.6614,21400.0
2025-05-20 11:15:00,83.85,83.86,83.73,83.79,37011.0,83.6414,83.6514,83.5217,83.5816,37011.0
2025-05-20 11:20:00,83.81,83.83,83.73,83.74,16620.0,83.6015,83.6215,83.5217,83.5317,16620.0
2025-05-20 11:25:00,83.72,83.79,83.71,83.76,25954.0,83.5118,83.5816,83.5018,83.5517,25954.0
2025-05-20 11:30:00,83.74,83.77,83.67,83.74,21517.0,83.5317,83.5616,83.4619,83.5317,21517.0
2025-05-20 11:35:00,83.74,83.78,83.65,83.74,61766.0,83.5317,83.5716,83.4419,83.5317,61766.0
2025-05-20 11:40:00,83.72,83.73,83.59,83.59,39885.0,83.5118,83.5217,83.3821,83.3821,39885.0
2025-05-20 11:45:00,83.58,83.79,83.57,83.79,22423.0,83.3721,83.5816,83.3621,83.5816,22423.0
2025-05-20 11:50:00,83.8,83.8,83.72,83.73,13319.0,83.5916,83.5916,83.5118,83.5217,13319.0
2025-05-20 11:55:00,83.74,83.83,83.74,83.8,30358.0,83.5317,83.6215,83.5317,83.5916,30358.0
2025-05-20 12:00:00,83.82,83.93,83.8,83.9,29104.0,83.6115,83.7212,83.5916,83.6913,29104.0
2025-05-20 12:05:00,83.91,83.92,83.84,83.91,44521.0,83.7013,83.7113,83.6315,83.7013,44521.0
2025-05-20 12:10:00,83.9,84.08,83.87,84.04,51724.0,83.6913,83.8709,83.6614,83.831,51724.0
2025-05-20 12:15:00,84.05,84.1,83.94,84.03,44353.0,83.8409,83.8908,83.7312,83.821,44353.0
2025-05-20 12:20:00,84.03,84.08,83.93,83.93,31400.0,83.821,83.8709,83.7212,83.7212,31400.0
2025-05-20 12:25:00,83.93,84.05,83.9,84.01,15770.0,83.7212,83.8409,83.6913,83.801,15770.0
2025-05-20 12:30:00,84.01,84.05,83.95,83.95,20350.0,83.801,83.8409,83.7412,83.7412,20350.0
2025-05-20 12:35:00,83.97,84.05,83.95,84.0,21629.0,83.7611,83.8409,83.7412,83.7911,21629.0
2025-05-20 12:40:00,84.03,84.04,83.98,84.02,13310.0,83.821,83.831,83.7711,83.811,13310.0
2025-05-20 12:45:00,84.03,84.06,83.99,84.03,10910.0,83.821,83.8509,83.7811,83.821,10910.0
2025-05-20 12:50:00,84.04,84.1,84.01,84.04,15482.0,83.831,83.8908,83.801,83.831,15482.0
2025-05-20 12:55:00,84.05,84.09,84.03,84.04,12256.0,83.8409,83.8808,83.821,83.831,12256.0
2025-05-20 13:00:00,84.04,84.1,84.02,84.04,16429.0,83.831,83.8908,83.811,83.831,16429.0
2025-05-20 13:05:00,84.05,84.16,84.05,84.15,25269.0,83.8409,83.9507,83.8409,83.9407,25269.0
2025-05-20 13:10:00,84.15,84.18,84.07,84.17,27998.0,83.9407,83.9706,83.8609,83.9606,27998.0
2025-05-20 13:15:00,84.16,84.16,84.07,84.11,17545.0,83.9507,83.9507,83.8609,83.9008,17545.0
2025-05-20 13:20:00,84.1,84.11,84.02,84.07,29245.0,83.8908,83.9008,83.811,83.8609,29245.0
2025-05-20 13:25:00,84.06,84.09,84.02,84.08,45887.0,83.8509,83.8808,83.811,83.8709,45887.0
2025-05-20 13:30:00,84.08,84.08,83.95,83.99,38714.0,83.8709,83.8709,83.7412,83.7811,38714.0
2025-05-20 13:35:00,83.98,83.99,83.9,83.9,22083.0,83.7711,83.7811,83.6913,83.6913,22083.0
2025-05-20 13:40:00,83.91,83.99,83.89,83.98,14537.0,83.7013,83.7811,83.6813,83.7711,14537.0
2025-05-20 13:45:00,83.97,84.05,83.95,83.96,24623.0,83.7611,83.8409,83.7412,83.7512,24623.0
2025-05-20 13:50:00,83.96,84.02,83.93,84.02,27350.0,83.7512,83.811,83.7212,83.811,27350.0
2025-05-20 13:55:00,84.01,84.05,83.96,84.03,41084.0,83.801,83.8409,83.7512,83.821,41084.0
2025-05-20 14:00:00,84.01,84.03,83.96,83.98,40891.0,83.801,83.821,83.7512,83.7711,40891.0
2025-05-20 14:05:00,83.99,84.0,83.84,83.87,71056.0,83.7811,83.7911,83.6315,83.6614,71056.0
2025-05-20 14:10:00,83.87,83.88,83.8,83.84,67570.0,83.6614,83.6714,83.5916,83.6315,67570.0
2025-05-20 14:15:00,83.83,83.83,83.68,83.74,40039.0,83.6215,83.6215,83.4719,83.5317,40039.0
2025-05-20 14:20:00,83.74,83.74,83.43,83.55,49654.0,83.5317,83.5317,83.2225,83.3422,49654.0
2025-05-20 14:25:00,83.55,83.56,83.28,83.32,35324.0,83.3422,83.3522,83.0729,83.1128,35324.0
2025-05-20 14:30:00,83.33,83.49,83.29,83.47,64019.0,83.1227,83.2823,83.0828,83.2624,64019.0
2025-05-20 14:35:00,83.46,83.59,83.43,83.54,24485.0,83.2524,83.3821,83.2225,83.3322,24485.0
2025-05-20 14:40:00,83.55,83.57,83.38,83.52,33496.0,83.3422,83.3621,83.1726,83.3123,33496.0
2025-05-20 14:45:00,83.53,83.56,83.46,83.55,18598.0,83.3222,83.3522,83.2524,83.3422,18598.0
2025-05-20 14:50:00,83.53,83.59,83.5,83.54,25978.0,83.3222,83.3821,83.2923,83.3322,25978.0
2025-05-20 14:55:00,83.55,83.61,83.51,83.55,32963.0,83.3422,83.402,83.3023,83.3422,32963.0
2025-05-20 15:00:00,83.55,83.55,83.36,83.37,27131.0,83.3422,83.3422,83.1527,83.1626,27131.0
2025-05-20 15:05:00,83.38,83.45,83.32,83.45,33398.0,83.1726,83.2424,83.1128,83.2424,33398.0
2025-05-20 15:10:00,83.43,83.54,83.37,83.54,25559.0,83.2225,83.3322,83.1626,83.3322,25559.0
2025-05-20 15:15:00,83.53,83.58,83.46,83.56,46072.0,83.3222,83.3721,83.2524,83.3522,46072.0
2025-05-20 15:20:00,83.56,83.59,83.51,83.55,40222.0,83.3522,83.3821,83.3023,83.3422,40222.0
2025-05-20 15:25:00,83.55,83.71,83.53,83.68,48157.0,83.3422,83.5018,83.3222,83.4719,48157.0
2025-05-20 15:30:00,83.69,83.92,83.69,83.89,52668.0,83.4818,83.7113,83.4818,83.6813,52668.0
2025-05-20 15:35:00,83.89,83.95,83.85,83.93,48858.0,83.6813,83.7412,83.6414,83.7212,48858.0
2025-05-20 15:40:00,83.93,83.95,83.85,83.9,63741.0,83.7212,83.7412,83.6414,83.6913,63741.0
2025-05-20 15:45:00,83.9,84.03,83.85,83.98,66403.0,83.6913,83.821,83.6414,83.7711,66403.0
2025-05-20 15:50:00,83.99,84.35,83.93,84.3,177805.0,83.7811,84.1402,83.7212,84.0903,177805.0
2025-05-20 15:55:00,84.3,84.35,84.19,84.28,438940.0,84.0903,84.1402,83.9806,84.0704,438940.0
2025-05-21 09:30:00,83.27,83.86,83.11,83.77,120461.0,83.0629,83.6514,82.9033,83.5616,120461.0
2025-05-21 09:35:00,83.71,83.92,83.7,83.91,23299.0,83.5018,83.7113,83.4918,83.7013,23299.0
2025-05-21 09:40:00,83.92,84.08,83.8,84.05,34064.0,83.7113,83.8709,83.5916,83.8409,34064.0
2025-05-21 09:45:00,84.07,84.07,83.91,84.0,48238.0,83.8609,83.8609,83.7013,83.7911,48238.0
2025-05-21 09:50:00,84.02,84.1,83.89,83.98,28802.0,83.811,83.8908,83.6813,83.7711,28802.0
2025-05-21 09:55:00,83.95,84.07,83.8,83.88,18929.0,83.7412,83.8609,83.5916,83.6714,18929.0
2025-05-21 10:00:00,83.89,84.21,83.87,83.96,79699.0,83.6813,84.0005,83.6614,83.7512,79699.0
2025-05-21 10:05:00,83.98,84.01,83.83,83.94,16926.0,83.7711,83.801,83.6215,83.7312,16926.0
2025-05-21 10:10:00,83.91,83.96,83.83,83.89,29764.0,83.7013,83.7512,83.6215,83.6813,29764.0
2025-05-21 10:15:00,83.88,83.99,83.83,83.95,18476.0,83.6714,83.7811,83.6215,83.7412,18476.0
2025-05-21 10:20:00,83.96,84.05,83.9,83.96,17205.0,83.7512,83.8409,83.6913,83.7512,17205.0
2025-05-21 10:25:00,83.97,84.02,83.81,83.83,22245.0,83.7611,83.811,83.6015,83.6215,22245.0
2025-05-21 10:30:00,83.83,83.9,83.73,83.77,23589.0,83.6215,83.6913,83.5217,83.5616,23589.0
2025-05-21 10:35:00,83.76,83.91,83.73,83.91,18275.0,83.5517,83.7013,83.5217,83.7013,18275.0
2025-05-21 10:40:00,83.92,83.94,83.65,83.68,31292.0,83.7113,83.7312,83.4419,83.4719,31292.0
2025-05-21 10:45:00,83.68,83.75,83.64,83.75,25940.0,83.4719,83.5417,83.432,83.5417,25940.0
2025-05-21 10:50:00,83.75,83.9,83.73,83.77,26929.0,83.5417,83.6913,83.5217,83.5616,26929.0
2025-05-21 10:55:00,83.77,83.99,83.74,83.97,18093.0,83.5616,83.7811,83.5317,83.7611,18093.0
2025-05-21 11:00:00,83.95,84.18,83.95,84.15,34676.0,83.7412,83.9706,83.7412,83.9407,34676.0
2025-05-21 11:05:00,84.17,84.36,83.99,84.35,34343.0,83.9606,84.1502,83.7811,84.1402,34343.0
2025-05-21 11:10:00,84.35,84.35,84.21,84.33,24167.0,84.1402,84.1402,84.0005,84.1202,24167.0
2025-05-21 11:15:00,84.33,84.36,84.12,84.15,20496.0,84.1202,84.1502,83.9108,83.9407,20496.0
2025-05-21 11:20:00,84.14,84.3,84.07,84.3,32375.0,83.9307,84.0903,83.8609,84.0903,32375.0
2025-05-21 11:25:00,84.3,84.39,84.24,84.26,42497.0,84.0903,84.1801,84.0305,84.0504,42497.0
2025-05-21 11:30:00,84.25,84.42,84.22,84.39,61383.0,84.0404,84.21,84.0105,84.1801,61383.0
2025-05-21 11:35:00,84.39,84.42,84.27,84.4,45070.0,84.1801,84.21,84.0604,84.1901,45070.0
2025-05-21 11:40:00,84.41,84.47,84.31,84.38,34112.0,84.2,84.2599,84.1003,84.1701,34112.0
2025-05-21 11:45:00,84.38,84.59,84.36,84.59,57792.0,84.1701,84.3796,84.1502,84.3796,57792.0
2025-05-21 11:50:00,84.58,84.76,84.55,84.75,79428.0,84.3696,84.5492,84.3397,84.5392,79428.0
2025-05-21 11:55:00,84.74,84.78,84.56,84.59,51612.0,84.5292,84.5691,84.3497,84.3796,51612.0
2025-05-21 12:00:00,84.58,84.7,84.56,84.65,24586.0,84.3696,84.4893,84.3497,84.4395,24586.0
2025-05-21 12:05:00,84.66,84.71,84.56,84.63,20332.0,84.4494,84.4993,84.3497,84.4195,20332.0
2025-05-21 12:10:00,84.64,84.66,84.5,84.5,56454.0,84.4295,84.4494,84.2898,84.2898,56454.0
2025-05-21 12:15:00,84.51,84.52,84.43,84.43,28880.0,84.2998,84.3098,84.22,84.22,28880.0
2025-05-21 12:20:00,84.43,84.44,84.3,84.33,20109.0,84.22,84.23,84.0903,84.1202,20109.0
2025-05-21 12:25:00,84.32,84.4,84.32,84.4,48967.0,84.1103,84.1901,84.1103,84.1901,48967.0
2025-05-21 12:30:00,84.39,84.55,84.39,84.55,15980.0,84.1801,84.3397,84.1801,84.3397,15980.0
2025-05-21 12:35:00,84.55,84.6,84.52,84.53,21034.0,84.3397,84.3896,84.3098,84.3197,21034.0
2025-05-21 12:40:00,84.53,84.61,84.52,84.59,17175.0,84.3197,84.3996,84.3098,84.3796,17175.0
2025-05-21 12:45:00,84.57,84.64,84.48,84.58,23493.0,84.3596,84.4295,84.2699,84.3696,23493.0
2025-05-21 12:50:00,84.58,84.61,84.54,84.56,11457.0,84.3696,84.3996,84.3297,84.3497,11457.0
2025-05-21 12:55:00,84.55,84.55,84.34,84.34,14090.0,84.3397,84.3397,84.1302,84.1302,14090.0
2025-05-21 13:00:00,84.37,84.42,84.27,84.34,28194.0,84.1601,84.21,84.0604,84.1302,28194.0
2025-05-21 13:05:00,84.35,84.36,84.13,84.16,34280.0,84.1402,84.1502,83.9207,83.9507,34280.0
2025-05-21 13:10:00,84.16,84.2,84.07,84.16,32159.0,83.9507,83.9906,83.8609,83.9507,32159.0
2025-05-21 13:15:00,84.15,84.16,83.58,83.78,68802.0,83.9407,83.9507,83.3721,83.5716,68802.0
2025-05-21 13:20:00,83.78,83.78,83.2,83.24,61886.0,83.5716,83.5716,82.9931,83.033,61886.0
2025-05-21 13:25:00,83.2,83.27,82.72,82.8,57160.0,82.9931,83.0629,82.5143,82.5941,57160.0
2025-05-21 13:30:00,82.79,83.25,82.6,83.02,76886.0,82.5841,83.0429,82.3945,82.8135,76886.0
2025-05-21 13:35:00,83.0,83.38,82.86,83.38,40802.0,82.7936,83.1726,82.6539,83.1726,40802.0
2025-05-21 13:40:00,83.38,83.39,83.09,83.12,41468.0,83.1726,83.1826,82.8833,82.9133,41468.0
2025-05-21 13:45:00,83.11,83.33,83.06,83.26,27896.0,82.9033,83.1227,82.8534,83.0529,27896.0
2025-05-21 13:50:00,83.22,83.37,83.05,83.15,27959.0,83.013,83.1626,82.8434,82.9432,27959.0
2025-05-21 13:55:00,83.11,83.18,83.03,83.17,28871.0,82.9033,82.9731,82.8235,82.9631,28871.0
2025-05-21 14:00:00,83.19,83.22,82.85,82.88,32560.0,82.9831,83.013,82.6439,82.6739,32560.0
2025-05-21 14:05:00,82.88,83.15,82.81,83.13,33680.0,82.6739,82.9432,82.604,82.9232,33680.0
2025-05-21 14:10:00,83.13,83.16,82.8,82.93,28832.0,82.9232,82.9532,82.5941,82.7237,28832.0
2025-05-21 14:15:00,82.91,82.95,82.8,82.84,73135.0,82.7038,82.7437,82.5941,82.634,73135.0
2025-05-21 14:20:00,82.83,82.85,82.64,82.78,31960.0,82.624,82.6439,82.4345,82.5741,31960.0
2025-05-21 14:25:00,82.77,83.0,82.77,82.92,31374.0,82.5641,82.7936,82.5641,82.7138,31374.0
2025-05-21 14:30:00,82.9,83.14,82.89,83.11,27631.0,82.6938,82.9332,82.6838,82.9033,27631.0
2025-05-21 14:35:00,83.11,83.19,83.0,83.04,57685.0,82.9033,82.9831,82.7936,82.8335,57685.0
2025-05-21 14:40:00,83.04,83.19,83.03,83.16,21181.0,82.8335,82.9831,82.8235,82.9532,21181.0
2025-05-21 14:45:00,83.16,83.2,82.92,82.93,30744.0,82.9532,82.9931,82.7138,82.7237,30744.0
2025-05-21 14:50:00,82.92,83.05,82.89,82.91,30981.0,82.7138,82.8434,82.6838,82.7038,30981.0
2025-05-21 14:55:00,82.88,82.94,82.76,82.8,37918.0,82.6739,82.7337,82.5542,82.5941,37918.0
2025-05-21 15:00:00,82.81,82.97,82.78,82.82,29722.0,82.604,82.7636,82.5741,82.614,29722.0
2025-05-21 15:05:00,82.84,82.94,82.47,82.48,48993.0,82.634,82.7337,82.2649,82.2748,48993.0
2025-05-21 15:10:00,82.45,82.63,82.32,82.58,61589.0,82.2449,82.4245,82.1152,82.3746,61589.0
2025-05-21 15:15:00,82.59,82.63,82.41,82.52,57904.0,82.3846,82.4245,82.205,82.3147,57904.0
2025-05-21 15:20:00,82.53,82.63,82.32,82.38,52255.0,82.3247,82.4245,82.1152,82.1751,52255.0
2025-05-21 15:25:00,82.36,82.44,82.23,82.34,65938.0,82.1551,82.2349,82.0255,82.1352,65938.0
2025-05-21 15:30:00,82.36,82.71,82.36,82.64,58295.0,82.1551,82.5043,82.1551,82.4345,58295.0
2025-05-21 15:35:00,82.62,82.92,82.57,82.92,38995.0,82.4145,82.7138,82.3646,82.7138,38995.0
2025-05-21 15:40:00,82.91,83.06,82.86,83.05,33571.0,82.7038,82.8534,82.6539,82.8434,33571.0
2025-05-21 15:45:00,83.03,83.17,82.96,83.1,55601.0,82.8235,82.9631,82.7537,82.8933,55601.0
2025-05-21 15:50:00,83.12,83.29,82.77,82.84,107521.0,82.9133,83.0828,82.5641,82.634,107521.0
2025-05-21 15:55:00,82.84,82.95,82.68,82.74,446633.0,82.634,82.7437,82.4744,82.5342,446633.0
2025-05-22 09:30:00,82.64,82.89,82.05,82.12,133696.0,82.4345,82.6838,81.8459,81.9157,133696.0
2025-05-22 09:35:00,82.12,82.46,82.07,82.34,34071.0,81.9157,82.2549,81.8659,82.1352,34071.0
2025-05-22 09:40:00,82.36,82.65,82.33,82.38,51518.0,82.1551,82.4444,82.1252,82.1751,51518.0
2025-05-22 09:45:00,82.4,82.63,82.35,82.59,37589.0,82.195,82.4245,82.1452,82.3846,37589.0
2025-05-22 09:50:00,82.62,83.01,82.55,82.85,35533.0,82.4145,82.8035,82.3447,82.6439,35533.0
2025-05-22 09:55:00,82.83,83.21,82.79,83.21,43707.0,82.624,83.003,82.5841,83.003,43707.0
2025-05-22 10:00:00,83.18,83.52,83.18,83.52,58615.0,82.9731,83.3123,82.9731,83.3123,58615.0
2025-05-22 10:05:00,83.49,83.82,83.48,83.76,62536.0,83.2823,83.6115,83.2724,83.5517,62536.0
2025-05-22 10:10:00,83.72,83.72,83.48,83.49,53416.0,83.5118,83.5118,83.2724,83.2823,53416.0
2025-05-22 10:15:00,83.51,83.61,83.38,83.42,95295.0,83.3023,83.402,83.1726,83.2125,95295.0
2025-05-22 10:20:00,83.42,83.43,83.11,83.16,54625.0,83.2125,83.2225,82.9033,82.9532,54625.0
2025-05-22 10:25:00,83.16,83.4,83.09,83.22,46828.0,82.9532,83.1926,82.8833,83.013,46828.0
2025-05-22 10:30:00,83.22,83.46,83.2,83.3,61440.0,83.013,83.2524,82.9931,83.0928,61440.0
2025-05-22 10:35:00,83.3,83.49,83.24,83.33,56597.0,83.0928,83.2823,83.033,83.1227,56597.0
2025-05-22 10:40:00,83.33,83.52,83.19,83.21,61875.0,83.1227,83.3123,82.9831,83.003,61875.0
2025-05-22 10:45:00,83.22,83.39,83.16,83.26,43699.0,83.013,83.1826,82.9532,83.0529,43699.0
2025-05-22 10:50:00,83.26,83.32,83.02,83.1,46189.0,83.0529,83.1128,82.8135,82.8933,46189.0
2025-05-22 10:55:00,83.07,83.3,82.87,83.25,39312.0,82.8634,83.0928,82.6639,83.0429,39312.0
2025-05-22 11:00:00,83.29,83.34,83.15,83.23,43398.0,83.0828,83.1327,82.9432,83.023,43398.0
2025-05-22 11:05:00,83.22,83.36,83.12,83.23,38586.0,83.013,83.1527,82.9133,83.023,38586.0
2025-05-22 11:10:00,83.23,83.24,83.12,83.17,29412.0,83.023,83.033,82.9133,82.9631,29412.0
2025-05-22 11:15:00,83.17,83.17,82.99,83.09,32409.0,82.9631,82.9631,82.7836,82.8833,32409.0
2025-05-22 11:20:00,83.1,83.22,83.05,83.11,32589.0,82.8933,83.013,82.8434,82.9033,32589.0
2025-05-22 11:25:00,83.12,83.18,82.87,82.93,27331.0,82.9133,82.9731,82.6639,82.7237,27331.0
2025-05-22 11:30:00,82.88,83.04,82.85,82.98,23828.0,82.6739,82.8335,82.6439,82.7736,23828.0
2025-05-22 11:35:00,83.0,83.07,82.88,82.98,15144.0,82.7936,82.8634,82.6739,82.7736,15144.0
2025-05-22 11:40:00,82.96,83.0,82.89,82.94,22695.0,82.7537,82.7936,82.6838,82.7337,22695.0
2025-05-22 11:45:00,82.95,83.03,82.82,82.84,25602.0,82.7437,82.8235,82.614,82.634,25602.0
2025-05-22 11:50:00,82.84,82.91,82.72,82.89,28524.0,82.634,82.7038,82.5143,82.6838,28524.0
2025-05-22 11:55:00,82.89,82.98,82.85,82.98,28780.0,82.6838,82.7736,82.6439,82.7736,28780.0
2025-05-22 12:00:00,82.99,83.08,82.98,83.0,31593.0,82.7836,82.8734,82.7736,82.7936,31593.0
2025-05-22 12:05:00,83.02,83.11,82.86,83.11,17712.0,82.8135,82.9033,82.6539,82.9033,17712.0
2025-05-22 12:10:00,83.1,83.33,83.08,83.31,27368.0,82.8933,83.1227,82.8734,83.1028,27368.0
2025-05-22 12:15:00,83.3,83.38,83.17,83.18,18654.0,83.0928,83.1726,82.9631,82.9731,18654.0
2025-05-22 12:20:00,83.17,83.26,83.13,83.23,17881.0,82.9631,83.0529,82.9232,83.023,17881.0
2025-05-22 12:25:00,83.22,83.27,83.11,83.14,15424.0,83.013,83.0629,82.9033,82.9332,15424.0
2025-05-22 12:30:00,83.13,83.24,83.06,83.22,26871.0,82.9232,83.033,82.8534,83.013,26871.0
2025-05-22 12:35:00,83.23,83.34,83.22,83.33,58709.0,83.023,83.1327,83.013,83.1227,58709.0
2025-05-22 12:40:00,83.33,83.41,83.3,83.31,28353.0,83.1227,83.2025,83.0928,83.1028,28353.0
2025-05-22 12:45:00,83.3,83.33,83.15,83.15,46132.0,83.0928,83.1227,82.9432,82.9432,46132.0
2025-05-22 12:50:00,83.16,83.19,83.02,83.16,19246.0,82.9532,82.9831,82.8135,82.9532,19246.0
2025-05-22 12:55:00,83.13,83.13,82.95,82.96,16994.0,82.9232,82.9232,82.7437,82.7537,16994.0
2025-05-22 13:00:00,82.96,83.06,82.96,83.04,50606.0,82.7537,82.8534,82.7537,82.8335,50606.0
2025-05-22 13:05:00,83.04,83.19,83.02,83.19,31742.0,82.8335,82.9831,82.8135,82.9831,31742.0
2025-05-22 13:10:00,83.2,83.22,83.14,83.15,36113.0,82.9931,83.013,82.9332,82.9432,36113.0
2025-05-22 13:15:00,83.16,83.36,83.13,83.3,28391.0,82.9532,83.1527,82.9232,83.0928,28391.0
2025-05-22 13:20:00,83.3,83.47,83.28,83.42,18347.0,83.0928,83.2624,83.0729,83.2125,18347.0
2025-05-22 13:25:00,83.4,83.41,83.25,83.26,22927.0,83.1926,83.2025,83.0429,83.0529,22927.0
2025-05-22 13:30:00,83.24,83.24,83.05,83.23,27452.0,83.033,83.033,82.8434,83.023,27452.0
2025-05-22 13:35:00,83.27,83.37,83.22,83.37,34087.0,83.0629,83.1626,83.013,83.1626,34087.0
2025-05-22 13:40:00,83.39,83.53,83.34,83.52,25951.0,83.1826,83.3222,83.1327,83.3123,25951.0
2025-05-22 13:45:00,83.54,83.56,83.41,83.41,22908.0,83.3322,83.3522,83.2025,83.2025,22908.0
2025-05-22 13:50:00,83.43,83.51,83.38,83.44,17496.0,83.2225,83.3023,83.1726,83.2325,17496.0
2025-05-22 13:55:00,83.44,83.52,83.4,83.41,29254.0,83.2325,83.3123,83.1926,83.2025,29254.0
2025-05-22 14:00:00,83.4,83.49,83.31,83.34,16243.0,83.1926,83.2823,83.1028,83.1327,16243.0
2025-05-22 14:05:00,83.33,83.34,83.24,83.32,27058.0,83.1227,83.1327,83.033,83.1128,27058.0
2025-05-22 14:10:00,83.31,83.31,83.2,83.25,21523.0,83.1028,83.1028,82.9931,83.0429,21523.0
2025-05-22 14:15:00,83.24,83.31,83.22,83.31,13744.0,83.033,83.1028,83.013,83.1028,13744.0
2025-05-22 14:20:00,83.32,83.37,83.27,83.34,30970.0,83.1128,83.1626,83.0629,83.1327,30970.0
2025-05-22 14:25:00,83.33,83.35,83.19,83.22,12682.0,83.1227,83.1427,82.9831,83.013,12682.0
2025-05-22 14:30:00,83.21,83.34,83.18,83.34,22647.0,83.003,83.1327,82.9731,83.1327,22647.0
2025-05-22 14:35:00,83.34,83.36,83.19,83.19,15206.0,83.1327,83.1527,82.9831,82.9831,15206.0
2025-05-22 14:40:00,83.17,83.24,83.14,83.18,20099.0,82.9631,83.033,82.9332,82.9731,20099.0
2025-05-22 14:45:00,83.16,83.22,83.12,83.19,27300.0,82.9532,83.013,82.9133,82.9831,27300.0
2025-05-22 14:50:00,83.18,83.28,83.18,83.25,19619.0,82.9731,83.0729,82.9731,83.0429,19619.0
2025-05-22 14:55:00,83.24,83.36,83.24,83.26,17294.0,83.033,83.1527,83.033,83.0529,17294.0
2025-05-22 15:00:00,83.27,83.38,83.25,83.37,19502.0,83.0629,83.1726,83.0429,83.1626,19502.0
2025-05-22 15:05:00,83.37,83.47,83.34,83.34,21351.0,83.1626,83.2624,83.1327,83.1327,21351.0
2025-05-22 15:10:00,83.33,83.41,83.3,83.35,37770.0,83.1227,83.2025,83.0928,83.1427,37770.0
2025-05-22 15:15:00,83.34,83.34,83.23,83.25,25522.0,83.1327,83.1327,83.023,83.0429,25522.0
2025-05-22 15:20:00,83.26,83.32,83.22,83.32,27649.0,83.0529,83.1128,83.013,83.1128,27649.0
2025-05-22 15:25:00,83.33,83.42,83.32,83.41,35970.0,83.1227,83.2125,83.1128,83.2025,35970.0
2025-05-22 15:30:00,83.41,83.43,83.26,83.32,55628.0,83.2025,83.2225,83.0529,83.1128,55628.0
2025-05-22 15:35:00,83.32,83.35,83.24,83.28,42707.0,83.1128,83.1427,83.033,83.0729,42707.0
2025-05-22 15:40:00,83.27,83.27,83.08,83.09,84732.0,83.0629,83.0629,82.8734,82.8833,84732.0
2025-05-22 15:45:00,83.07,83.07,82.91,82.95,70173.0,82.8634,82.8634,82.7038,82.7437,70173.0
2025-05-22 15:50:00,82.95,83.13,82.82,82.86,102775.0,82.7437,82.9232,82.614,82.6539,102775.0
2025-05-22 15:55:00,82.88,82.97,82.48,82.56,476049.0,82.6739,82.7636,82.2748,82.3546,476049.0
2025-05-23 09:30:00,80.12,80.56,79.77,80.47,215080.0,79.9207,80.3596,79.5716,80.2698,215080.0
2025-05-23 09:35:00,80.46,80.76,80.35,80.61,82981.0,80.2599,80.5591,80.1501,80.4095,82981.0
2025-05-23 09:40:00,80.65,80.82,80.38,80.58,84208.0,80.4494,80.619,80.1801,80.3796,84208.0
2025-05-23 09:45:00,80.59,80.62,80.07,80.2,79521.0,80.3895,80.4195,79.8708,80.0005,79521.0
2025-05-23 09:50:00,80.19,80.46,80.1,80.34,71805.0,79.9905,80.2599,79.9008,80.1402,71805.0
2025-05-23 09:55:00,80.35,80.4,80.16,80.2,50070.0,80.1501,80.2,79.9606,80.0005,50070.0
2025-05-23 10:00:00,80.18,80.26,79.95,80.18,110921.0,79.9806,80.0604,79.7511,79.9806,110921.0
2025-05-23 10:05:00,80.18,80.61,80.16,80.51,49919.0,79.9806,80.4095,79.9606,80.3097,49919.0
2025-05-23 10:10:00,80.51,80.78,80.46,80.65,75845.0,80.3097,80.5791,80.2599,80.4494,75845.0
2025-05-23 10:15:00,80.63,80.7,80.3,80.3,38381.0,80.4294,80.4993,80.1003,80.1003,38381.0
2025-05-23 10:20:00,80.3,80.54,80.2,80.53,56945.0,80.1003,80.3397,80.0005,80.3297,56945.0
2025-05-23 10:25:00,80.5,80.54,80.18,80.27,51216.0,80.2998,80.3397,79.9806,80.0703,51216.0
2025-05-23 10:30:00,80.29,80.47,80.2,80.47,31988.0,80.0903,80.2698,80.0005,80.2698,31988.0
2025-05-23 10:35:00,80.47,80.49,80.24,80.28,53543.0,80.2698,80.2898,80.0404,80.0803,53543.0
2025-05-23 10:40:00,80.24,80.41,80.22,80.41,34166.0,80.0404,80.21,80.0205,80.21,34166.0
2025-05-23 10:45:00,80.4,80.62,80.39,80.49,49506.0,80.2,80.4195,80.19,80.2898,49506.0
2025-05-23 10:50:00,80.5,80.52,80.24,80.3,70855.0,80.2998,80.3197,80.0404,80.1003,70855.0
2025-05-23 10:55:00,80.29,80.3,80.14,80.17,46120.0,80.0903,80.1003,79.9407,79.9706,46120.0
2025-05-23 11:00:00,80.18,80.45,80.15,80.35,73889.0,79.9806,80.2499,79.9506,80.1501,73889.0
2025-05-23 11:05:00,80.34,80.36,80.13,80.24,41183.0,80.1402,80.1601,79.9307,80.0404,41183.0
2025-05-23 11:10:00,80.26,80.32,80.01,80.08,55209.0,80.0604,80.1202,79.811,79.8808,55209.0
2025-05-23 11:15:00,80.09,80.3,79.95,80.23,37681.0,79.8908,80.1003,79.7511,80.0304,37681.0
2025-05-23 11:20:00,80.24,80.49,80.24,80.43,34728.0,80.0404,80.2898,80.0404,80.2299,34728.0
2025-05-23 11:25:00,80.4,80.48,80.37,80.42,31886.0,80.2,80.2798,80.1701,80.22,31886.0
2025-05-23 11:30:00,80.42,80.56,80.41,80.54,27028.0,80.22,80.3596,80.21,80.3397,27028.0
2025-05-23 11:35:00,80.53,80.68,80.44,80.47,35433.0,80.3297,80.4793,80.2399,80.2698,35433.0
2025-05-23 11:40:00,80.49,80.58,80.43,80.52,23140.0,80.2898,80.3796,80.2299,80.3197,23140.0
2025-05-23 11:45:00,80.52,80.57,80.44,80.51,16022.0,80.3197,80.3696,80.2399,80.3097,16022.0
2025-05-23 11:50:00,80.5,80.5,80.36,80.39,21179.0,80.2998,80.2998,80.1601,80.19,21179.0
2025-05-23 11:55:00,80.37,80.37,80.18,80.2,16056.0,80.1701,80.1701,79.9806,80.0005,16056.0
2025-05-23 12:00:00,80.19,80.41,80.14,80.2,37934.0,79.9905,80.21,79.9407,80.0005,37934.0
2025-05-23 12:05:00,80.21,80.38,80.2,80.32,36997.0,80.0105,80.1801,80.0005,80.1202,36997.0
2025-05-23 12:10:00,80.35,80.4,80.26,80.35,23452.0,80.1501,80.2,80.0604,80.1501,23452.0
2025-05-23 12:15:00,80.35,80.36,80.22,80.27,16032.0,80.1501,80.1601,80.0205,80.0703,16032.0
2025-05-23 12:20:00,80.28,80.46,80.26,80.46,14599.0,80.0803,80.2599,80.0604,80.2599,14599.0
2025-05-23 12:25:00,80.46,80.48,80.37,80.37,11490.0,80.2599,80.2798,80.1701,80.1701,11490.0
2025-05-23 12:30:00,80.35,80.35,80.26,80.33,46660.0,80.1501,80.1501,80.0604,80.1302,46660.0
2025-05-23 12:35:00,80.34,80.53,80.32,80.52,25121.0,80.1402,80.3297,80.1202,80.3197,25121.0
2025-05-23 12:40:00,80.53,80.58,80.45,80.57,23806.0,80.3297,80.3796,80.2499,80.3696,23806.0
2025-05-23 12:45:00,80.55,80.65,80.55,80.62,17257.0,80.3496,80.4494,80.3496,80.4195,17257.0
2025-05-23 12:50:00,80.62,80.68,80.58,80.68,18841.0,80.4195,80.4793,80.3796,80.4793,18841.0
2025-05-23 12:55:00,80.66,80.7,80.54,80.56,19752.0,80.4594,80.4993,80.3397,80.3596,19752.0
2025-05-23 13:00:00,80.55,80.69,80.52,80.68,23850.0,80.3496,80.4893,80.3197,80.4793,23850.0
2025-05-23 13:05:00,80.67,80.84,80.65,80.82,23171.0,80.4694,80.6389,80.4494,80.619,23171.0
2025-05-23 13:10:00,80.83,80.91,80.77,80.89,37495.0,80.629,80.7088,80.5691,80.6888,37495.0
2025-05-23 13:15:00,80.89,81.1,80.89,81.08,31741.0,80.6888,80.8983,80.6888,80.8783,31741.0
2025-05-23 13:20:00,81.08,81.14,81.03,81.09,25010.0,80.8783,80.9382,80.8285,80.8883,25010.0
2025-05-23 13:25:00,81.1,81.17,81.03,81.16,37694.0,80.8983,80.9681,80.8285,80.9581,37694.0
2025-05-23 13:30:00,81.16,81.16,80.91,80.97,20226.0,80.9581,80.9581,80.7088,80.7686,20226.0
2025-05-23 13:35:00,80.97,81.13,80.94,81.09,22574.0,80.7686,80.9282,80.7387,80.8883,22574.0
2025-05-23 13:40:00,81.09,81.1,80.96,81.06,26772.0,80.8883,80.8983,80.7586,80.8584,26772.0
2025-05-23 13:45:00,81.06,81.13,81.02,81.08,28728.0,80.8584,80.9282,80.8185,80.8783,28728.0
2025-05-23 13:50:00,81.08,81.25,81.08,81.21,25869.0,80.8783,81.0479,80.8783,81.008,25869.0
2025-05-23 13:55:00,81.2,81.21,81.06,81.15,17270.0,80.998,81.008,80.8584,80.9482,17270.0
2025-05-23 14:00:00,81.14,81.25,81.09,81.1,35996.0,80.9382,81.0479,80.8883,80.8983,35996.0
2025-05-23 14:05:00,81.11,81.32,81.11,81.29,36213.0,80.9083,81.1177,80.9083,81.0878,36213.0
2025-05-23 14:10:00,81.27,81.27,81.12,81.24,14514.0,81.0679,81.0679,80.9182,81.0379,14514.0
2025-05-23 14:15:00,81.26,81.34,81.05,81.08,23568.0,81.0579,81.1377,80.8484,80.8783,23568.0
2025-05-23 14:20:00,81.08,81.09,80.85,81.02,32594.0,80.8783,80.8883,80.6489,80.8185,32594.0
2025-05-23 14:25:00,81.03,81.09,80.82,80.93,28100.0,80.8285,80.8883,80.619,80.7287,28100.0
2025-05-23 14:30:00,80.93,81.02,80.89,80.96,32349.0,80.7287,80.8185,80.6888,80.7586,32349.0
2025-05-23 14:35:00,80.98,81.09,80.97,81.03,19601.0,80.7786,80.8883,80.7686,80.8285,19601.0
2025-05-23 14:40:00,81.02,81.06,80.94,80.98,21022.0,80.8185,80.8584,80.7387,80.7786,21022.0
2025-05-23 14:45:00,80.98,81.05,80.86,81.05,41025.0,80.7786,80.8484,80.6589,80.8484,41025.0
2025-05-23 14:50:00,81.04,81.09,80.95,81.06,18376.0,80.8384,80.8883,80.7487,80.8584,18376.0
2025-05-23 14:55:00,81.06,81.1,80.95,80.99,23993.0,80.8584,80.8983,80.7487,80.7886,23993.0
2025-05-23 15:00:00,80.99,81.01,80.87,80.91,29593.0,80.7886,80.8085,80.6689,80.7088,29593.0
2025-05-23 15:05:00,80.92,81.15,80.9,81.14,83034.0,80.7187,80.9482,80.6988,80.9382,83034.0
2025-05-23 15:10:00,81.15,81.3,81.15,81.19,63066.0,80.9482,81.0978,80.9482,80.9881,63066.0
2025-05-23 15:15:00,81.17,81.2,81.08,81.15,30311.0,80.9681,80.998,80.8783,80.9482,30311.0
2025-05-23 15:20:00,81.16,81.16,80.99,81.12,45775.0,80.9581,80.9581,80.7886,80.9182,45775.0
2025-05-23 15:25:00,81.12,81.14,80.97,81.13,40260.0,80.9182,80.9382,80.7686,80.9282,40260.0
2025-05-23 15:30:00,81.13,81.27,81.08,81.27,56285.0,80.9282,81.0679,80.8783,81.0679,56285.0
2025-05-23 15:35:00,81.27,81.35,81.21,81.34,57793.0,81.0679,81.1477,81.008,81.1377,57793.0
2025-05-23 15:40:00,81.33,81.39,81.26,81.29,38281.0,81.1277,81.1876,81.0579,81.0878,38281.0
2025-05-23 15:45:00,81.29,81.33,81.18,81.25,59769.0,81.0878,81.1277,80.9781,81.0479,59769.0
2025-05-23 15:50:00,81.25,81.25,80.89,81.04,163259.0,81.0479,81.0479,80.6888,80.8384,163259.0
2025-05-23 15:55:00,81.03,81.11,80.8,81.06,419103.0,80.8285,80.9083,80.599,80.8584,419103.0
2025-05-27 09:30:00,83.04,83.1,82.33,82.46,210798.0,82.8335,82.8933,82.1252,82.2549,210798.0
2025-05-27 09:35:00,82.42,82.87,82.3,82.81,84293.0,82.215,82.6639,82.0953,82.604,84293.0
2025-05-27 09:40:00,82.81,83.03,82.73,83.03,60287.0,82.604,82.8235,82.5242,82.8235,60287.0
2025-05-27 09:45:00,83.04,83.33,82.96,83.19,60267.0,82.8335,83.1227,82.7537,82.9831,60267.0
2025-05-27 09:50:00,83.2,83.28,83.04,83.15,56132.0,82.9931,83.0729,82.8335,82.9432,56132.0
2025-05-27 09:55:00,83.13,83.21,83.06,83.1,54550.0,82.9232,83.003,82.8534,82.8933,54550.0
2025-05-27 10:00:00,83.15,83.37,83.12,83.26,72424.0,82.9432,83.1626,82.9133,83.0529,72424.0
2025-05-27 10:05:00,83.27,83.3,83.14,83.23,40152.0,83.0629,83.0928,82.9332,83.023,40152.0
2025-05-27 10:10:00,83.23,83.39,83.22,83.36,55889.0,83.023,83.1826,83.013,83.1527,55889.0
2025-05-27 10:15:00,83.37,83.47,83.31,83.45,38368.0,83.1626,83.2624,83.1028,83.2424,38368.0
2025-05-27 10:20:00,83.46,83.57,83.43,83.56,59692.0,83.2524,83.3621,83.2225,83.3522,59692.0
2025-05-27 10:25:00,83.56,83.61,83.43,83.47,73902.0,83.3522,83.402,83.2225,83.2624,73902.0
2025-05-27 10:30:00,83.48,83.64,83.48,83.56,53938.0,83.2724,83.432,83.2724,83.3522,53938.0
2025-05-27 10:35:00,83.56,83.56,83.33,83.4,46022.0,83.3522,83.3522,83.1227,83.1926,46022.0
2025-05-27 10:40:00,83.4,83.4,83.23,83.36,27290.0,83.1926,83.1926,83.023,83.1527,27290.0
2025-05-27 10:45:00,83.35,83.48,83.29,83.42,51624.0,83.1427,83.2724,83.0828,83.2125,51624.0
2025-05-27 10:50:00,83.42,83.58,83.42,83.52,37985.0,83.2125,83.3721,83.2125,83.3123,37985.0
2025-05-27 10:55:00,83.51,83.53,83.44,83.52,28975.0,83.3023,83.3222,83.2325,83.3123,28975.0
2025-05-27 11:00:00,83.52,83.73,83.49,83.71,44331.0,83.3123,83.5217,83.2823,83.5018,44331.0
2025-05-27 11:05:00,83.71,83.79,83.67,83.71,31081.0,83.5018,83.5816,83.4619,83.5018,31081.0
2025-05-27 11:10:00,83.7,83.79,83.67,83.79,36787.0,83.4918,83.5816,83.4619,83.5816,36787.0
2025-05-27 11:15:00,83.8,83.82,83.68,83.7,45530.0,83.5916,83.6115,83.4719,83.4918,45530.0
2025-05-27 11:20:00,83.7,83.72,83.63,83.71,72611.0,83.4918,83.5118,83.422,83.5018,72611.0
2025-05-27 11:25:00,83.72,83.86,83.71,83.8,48340.0,83.5118,83.6514,83.5018,83.5916,48340.0
2025-05-27 11:30:00,83.8,83.91,83.74,83.91,39554.0,83.5916,83.7013,83.5317,83.7013,39554.0
2025-05-27 11:35:00,83.92,83.94,83.85,83.89,32826.0,83.7113,83.7312,83.6414,83.6813,32826.0
2025-05-27 11:40:00,83.89,83.95,83.81,83.92,30422.0,83.6813,83.7412,83.6015,83.7113,30422.0
2025-05-27 11:45:00,83.95,84.0,83.93,83.96,36381.0,83.7412,83.7911,83.7212,83.7512,36381.0
2025-05-27 11:50:00,83.97,83.99,83.89,83.89,32775.0,83.7611,83.7811,83.6813,83.6813,32775.0
2025-05-27 11:55:00,83.91,83.91,83.7,83.73,25351.0,83.7013,83.7013,83.4918,83.5217,25351.0
2025-05-27 12:00:00,83.72,83.79,83.69,83.73,32350.0,83.5118,83.5816,83.4818,83.5217,32350.0
2025-05-27 12:05:00,83.74,83.87,83.72,83.78,47031.0,83.5317,83.6614,83.5118,83.5716,47031.0
2025-05-27 12:10:00,83.77,83.88,83.77,83.86,26187.0,83.5616,83.6714,83.5616,83.6514,26187.0
2025-05-27 12:15:00,83.87,83.95,83.85,83.95,44206.0,83.6614,83.7412,83.6414,83.7412,44206.0
2025-05-27 12:20:00,83.95,84.12,83.95,84.11,85413.0,83.7412,83.9108,83.7412,83.9008,85413.0
2025-05-27 12:25:00,84.11,84.12,83.99,84.03,52749.0,83.9008,83.9108,83.7811,83.821,52749.0
2025-05-27 12:30:00,84.03,84.06,83.97,83.99,28610.0,83.821,83.8509,83.7611,83.7811,28610.0
2025-05-27 12:35:00,83.99,83.99,83.8,83.93,51371.0,83.7811,83.7811,83.5916,83.7212,51371.0
2025-05-27 12:40:00,83.94,83.98,83.84,83.92,26564.0,83.7312,83.7711,83.6315,83.7113,26564.0
2025-05-27 12:45:00,83.93,83.94,83.76,83.8,34623.0,83.7212,83.7312,83.5517,83.5916,34623.0
2025-05-27 12:50:00,83.81,83.81,83.66,83.67,40177.0,83.6015,83.6015,83.4519,83.4619,40177.0
2025-05-27 12:55:00,83.67,83.68,83.59,83.64,31345.0,83.4619,83.4719,83.3821,83.432,31345.0
2025-05-27 13:00:00,83.64,83.98,83.64,83.95,31414.0,83.432,83.7711,83.432,83.7412,31414.0
2025-05-27 13:05:00,83.93,84.01,83.91,83.92,32057.0,83.7212,83.801,83.7013,83.7113,32057.0
2025-05-27 13:10:00,83.92,83.98,83.88,83.92,36451.0,83.7113,83.7711,83.6714,83.7113,36451.0
2025-05-27 13:15:00,83.93,83.94,83.84,83.91,70388.0,83.7212,83.7312,83.6315,83.7013,70388.0
2025-05-27 13:20:00,83.92,84.05,83.91,83.95,65877.0,83.7113,83.8409,83.7013,83.7412,65877.0
2025-05-27 13:25:00,83.96,83.96,83.86,83.93,21365.0,83.7512,83.7512,83.6514,83.7212,21365.0
2025-05-27 13:30:00,83.94,83.94,83.73,83.73,18763.0,83.7312,83.7312,83.5217,83.5217,18763.0
2025-05-27 13:35:00,83.73,83.79,83.69,83.72,42306.0,83.5217,83.5816,83.4818,83.5118,42306.0
2025-05-27 13:40:00,83.72,83.8,83.7,83.78,46694.0,83.5118,83.5916,83.4918,83.5716,46694.0
2025-05-27 13:45:00,83.78,83.94,83.75,83.92,32632.0,83.5716,83.7312,83.5417,83.7113,32632.0
2025-05-27 13:50:00,83.92,83.95,83.84,83.92,39225.0,83.7113,83.7412,83.6315,83.7113,39225.0
2025-05-27 13:55:00,83.94,84.04,83.92,83.95,28511.0,83.7312,83.831,83.7113,83.7412,28511.0
2025-05-27 14:00:00,83.95,84.1,83.93,84.08,28615.0,83.7412,83.8908,83.7212,83.8709,28615.0
2025-05-27 14:05:00,84.08,84.08,83.99,84.07,33602.0,83.8709,83.8709,83.7811,83.8609,33602.0
2025-05-27 14:10:00,84.07,84.1,84.03,84.08,26103.0,83.8609,83.8908,83.821,83.8709,26103.0
2025-05-27 14:15:00,84.09,84.09,83.9,83.9,20090.0,83.8808,83.8808,83.6913,83.6913,20090.0
2025-05-27 14:20:00,83.9,83.94,83.85,83.92,24269.0,83.6913,83.7312,83.6414,83.7113,24269.0
2025-05-27 14:25:00,83.92,83.96,83.89,83.92,27608.0,83.7113,83.7512,83.6813,83.7113,27608.0
2025-05-27 14:30:00,83.92,83.99,83.88,83.92,32144.0,83.7113,83.7811,83.6714,83.7113,32144.0
2025-05-27 14:35:00,83.92,83.98,83.91,83.94,29854.0,83.7113,83.7711,83.7013,83.7312,29854.0
2025-05-27 14:40:00,83.95,83.98,83.91,83.95,31428.0,83.7412,83.7711,83.7013,83.7412,31428.0
2025-05-27 14:45:00,83.94,84.02,83.9,84.02,48861.0,83.7312,83.811,83.6913,83.811,48861.0
2025-05-27 14:50:00,84.02,84.05,83.95,83.95,34404.0,83.811,83.8409,83.7412,83.7412,34404.0
2025-05-27 14:55:00,83.95,83.98,83.89,83.89,28870.0,83.7412,83.7711,83.6813,83.6813,28870.0
2025-05-27 15:00:00,83.89,83.9,83.75,83.77,41831.0,83.6813,83.6913,83.5417,83.5616,41831.0
2025-05-27 15:05:00,83.78,83.86,83.72,83.76,40128.0,83.5716,83.6514,83.5118,83.5517,40128.0
2025-05-27 15:10:00,83.76,83.8,83.71,83.79,50531.0,83.5517,83.5916,83.5018,83.5816,50531.0
2025-05-27 15:15:00,83.79,83.84,83.73,83.78,48878.0,83.5816,83.6315,83.5217,83.5716,48878.0
2025-05-27 15:20:00,83.78,83.82,83.69,83.78,59804.0,83.5716,83.6115,83.4818,83.5716,59804.0
2025-05-27 15:25:00,83.78,83.79,83.67,83.67,43448.0,83.5716,83.5816,83.4619,83.4619,43448.0
2025-05-27 15:30:00,83.67,83.72,83.49,83.6,68907.0,83.4619,83.5118,83.2823,83.3921,68907.0
2025-05-27 15:35:00,83.61,83.64,83.48,83.58,57360.0,83.402,83.432,83.2724,83.3721,57360.0
2025-05-27 15:40:00,83.57,83.64,83.54,83.57,59497.0,83.3621,83.432,83.3322,83.3621,59497.0
2025-05-27 15:45:00,83.57,83.57,83.37,83.37,78960.0,83.3621,83.3621,83.1626,83.1626,78960.0
2025-05-27 15:50:00,83.38,83.78,83.37,83.71,158518.0,83.1726,83.5716,83.1626,83.5018,158518.0
2025-05-27 15:55:00,83.71,84.0,83.66,83.95,666746.0,83.5018,83.7911,83.4519,83.7412,666746.0
2025-05-28 09:30:00,83.98,84.19,83.8,84.09,106970.0,83.7711,83.9806,83.5916,83.8808,106970.0
2025-05-28 09:35:00,84.08,84.43,83.98,84.43,45601.0,83.8709,84.22,83.7711,84.22,45601.0
2025-05-28 09:40:00,84.43,84.56,84.43,84.5,85139.0,84.22,84.3497,84.22,84.2898,85139.0
2025-05-28 09:45:00,84.52,84.57,84.24,84.27,86517.0,84.3098,84.3596,84.0305,84.0604,86517.0
2025-05-28 09:50:00,84.26,84.27,84.0,84.12,70847.0,84.0504,84.0604,83.7911,83.9108,70847.0
2025-05-28 09:55:00,84.13,84.21,84.0,84.02,70763.0,83.9207,84.0005,83.7911,83.811,70763.0
2025-05-28 10:00:00,84.04,84.16,83.87,83.89,35834.0,83.831,83.9507,83.6614,83.6813,35834.0
2025-05-28 10:05:00,83.9,83.97,83.76,83.8,48119.0,83.6913,83.7611,83.5517,83.5916,48119.0
2025-05-28 10:10:00,83.81,83.92,83.78,83.87,40268.0,83.6015,83.7113,83.5716,83.6614,40268.0
2025-05-28 10:15:00,83.87,83.88,83.68,83.79,29588.0,83.6614,83.6714,83.4719,83.5816,29588.0
2025-05-28 10:20:00,83.76,83.97,83.76,83.96,48472.0,83.5517,83.7611,83.5517,83.7512,48472.0
2025-05-28 10:25:00,83.95,83.95,83.68,83.72,40374.0,83.7412,83.7412,83.4719,83.5118,40374.0
2025-05-28 10:30:00,83.7,83.75,83.62,83.74,41406.0,83.4918,83.5417,83.412,83.5317,41406.0
2025-05-28 10:35:00,83.75,83.75,83.58,83.75,35046.0,83.5417,83.5417,83.3721,83.5417,35046.0
2025-05-28 10:40:00,83.75,83.91,83.59,83.61,70358.0,83.5417,83.7013,83.3821,83.402,70358.0
2025-05-28 10:45:00,83.6,83.8,83.6,83.77,38420.0,83.3921,83.5916,83.3921,83.5616,38420.0
2025-05-28 10:50:00,83.77,83.8,83.65,83.72,42238.0,83.5616,83.5916,83.4419,83.5118,42238.0
2025-05-28 10:55:00,83.73,83.75,83.62,83.69,44425.0,83.5217,83.5417,83.412,83.4818,44425.0
2025-05-28 11:00:00,83.67,83.99,83.66,83.97,36687.0,83.4619,83.7811,83.4519,83.7611,36687.0
2025-05-28 11:05:00,83.96,84.0,83.89,83.9,22020.0,83.7512,83.7911,83.6813,83.6913,22020.0
2025-05-28 11:10:00,83.92,83.95,83.83,83.89,50331.0,83.7113,83.7412,83.6215,83.6813,50331.0
2025-05-28 11:15:00,83.91,84.13,83.91,84.13,31463.0,83.7013,83.9207,83.7013,83.9207,31463.0
2025-05-28 11:20:00,84.13,84.24,84.12,84.18,53104.0,83.9207,84.0305,83.9108,83.9706,53104.0
2025-05-28 11:25:00,84.17,84.2,84.07,84.09,31983.0,83.9606,83.9906,83.8609,83.8808,31983.0
2025-05-28 11:30:00,84.08,84.16,84.06,84.14,31223.0,83.8709,83.9507,83.8509,83.9307,31223.0
2025-05-28 11:35:00,84.14,84.21,84.09,84.19,40965.0,83.9307,84.0005,83.8808,83.9806,40965.0
2025-05-28 11:40:00,84.18,84.25,84.13,84.2,38268.0,83.9706,84.0404,83.9207,83.9906,38268.0
2025-05-28 11:45:00,84.19,84.22,84.12,84.15,26944.0,83.9806,84.0105,83.9108,83.9407,26944.0
2025-05-28 11:50:00,84.16,84.27,84.15,84.24,35699.0,83.9507,84.0604,83.9407,84.0305,35699.0
2025-05-28 11:55:00,84.24,84.27,84.14,84.17,30210.0,84.0305,84.0604,83.9307,83.9606,30210.0
2025-05-28 12:00:00,84.18,84.4,84.18,84.39,49952.0,83.9706,84.1901,83.9706,84.1801,49952.0
2025-05-28 12:05:00,84.39,84.47,84.39,84.43,29884.0,84.1801,84.2599,84.1801,84.22,29884.0
2025-05-28 12:10:00,84.42,84.43,84.34,84.41,67637.0,84.21,84.22,84.1302,84.2,67637.0
2025-05-28 12:15:00,84.41,84.41,84.32,84.37,45289.0,84.2,84.2,84.1103,84.1601,45289.0
2025-05-28 12:20:00,84.37,84.38,84.21,84.25,42470.0,84.1601,84.1701,84.0005,84.0404,42470.0
2025-05-28 12:25:00,84.25,84.31,84.22,84.3,45734.0,84.0404,84.1003,84.0105,84.0903,45734.0
2025-05-28 12:30:00,84.31,84.39,84.29,84.33,33144.0,84.1003,84.1801,84.0803,84.1202,33144.0
2025-05-28 12:35:00,84.34,84.43,84.31,84.42,25000.0,84.1302,84.22,84.1003,84.21,25000.0
2025-05-28 12:40:00,84.42,84.43,84.32,84.35,43416.0,84.21,84.22,84.1103,84.1402,43416.0
2025-05-28 12:45:00,84.35,84.4,84.3,84.4,26101.0,84.1402,84.1901,84.0903,84.1901,26101.0
2025-05-28 12:50:00,84.39,84.4,84.25,84.3,33255.0,84.1801,84.1901,84.0404,84.0903,33255.0
2025-05-28 12:55:00,84.31,84.42,84.31,84.39,30140.0,84.1003,84.21,84.1003,84.1801,30140.0
2025-05-28 13:00:00,84.4,84.48,84.37,84.46,41595.0,84.1901,84.2699,84.1601,84.2499,41595.0
2025-05-28 13:05:00,84.45,84.5,84.38,84.42,34112.0,84.2399,84.2898,84.1701,84.21,34112.0
2025-05-28 13:10:00,84.43,84.46,84.4,84.45,40305.0,84.22,84.2499,84.1901,84.2399,40305.0
2025-05-28 13:15:00,84.44,84.54,84.43,84.52,37053.0,84.23,84.3297,84.22,84.3098,37053.0
2025-05-28 13:20:00,84.51,84.58,84.5,84.52,41417.0,84.2998,84.3696,84.2898,84.3098,41417.0
2025-05-28 13:25:00,84.52,84.53,84.41,84.44,38284.0,84.3098,84.3197,84.2,84.23,38284.0
2025-05-28 13:30:00,84.44,84.47,84.39,84.42,18441.0,84.23,84.2599,84.1801,84.21,18441.0
2025-05-28 13:35:00,84.42,84.46,84.39,84.44,24590.0,84.21,84.2499,84.1801,84.23,24590.0
2025-05-28 13:40:00,84.43,84.47,84.37,84.4,27642.0,84.22,84.2599,84.1601,84.1901,27642.0
2025-05-28 13:45:00,84.39,84.49,84.38,84.47,27732.0,84.1801,84.2798,84.1701,84.2599,27732.0
2025-05-28 13:50:00,84.46,84.48,84.4,84.45,16717.0,84.2499,84.2699,84.1901,84.2399,16717.0
2025-05-28 13:55:00,84.45,84.5,84.43,84.5,28026.0,84.2399,84.2898,84.22,84.2898,28026.0
2025-05-28 14:00:00,84.5,84.77,84.5,84.73,48095.0,84.2898,84.5592,84.2898,84.5193,48095.0
2025-05-28 14:05:00,84.73,84.76,84.63,84.69,63977.0,84.5193,84.5492,84.4195,84.4794,63977.0
2025-05-28 14:10:00,84.7,84.78,84.69,84.7,35370.0,84.4893,84.5691,84.4794,84.4893,35370.0
2025-05-28 14:15:00,84.7,84.71,84.61,84.62,36074.0,84.4893,84.4993,84.3996,84.4095,36074.0
2025-05-28 14:20:00,84.62,84.64,84.56,84.63,40499.0,84.4095,84.4295,84.3497,84.4195,40499.0
2025-05-28 14:25:00,84.63,84.64,84.53,84.55,29189.0,84.4195,84.4295,84.3197,84.3397,29189.0
2025-05-28 14:30:00,84.54,84.67,84.53,84.64,34947.0,84.3297,84.4594,84.3197,84.4295,34947.0
2025-05-28 14:35:00,84.64,84.7,84.6,84.69,26536.0,84.4295,84.4893,84.3896,84.4794,26536.0
2025-05-28 14:40:00,84.69,84.75,84.66,84.69,27031.0,84.4794,84.5392,84.4494,84.4794,27031.0
2025-05-28 14:45:00,84.7,84.71,84.64,84.64,19997.0,84.4893,84.4993,84.4295,84.4295,19997.0
2025-05-28 14:50:00,84.65,84.66,84.32,84.47,105842.0,84.4395,84.4494,84.1103,84.2599,105842.0
2025-05-28 14:55:00,84.47,84.65,84.44,84.63,40240.0,84.2599,84.4395,84.23,84.4195,40240.0
2025-05-28 15:00:00,84.62,84.81,84.6,84.8,38995.0,84.4095,84.5991,84.3896,84.5891,38995.0
2025-05-28 15:05:00,84.8,84.97,84.78,84.96,93642.0,84.5891,84.7587,84.5691,84.7487,93642.0
2025-05-28 15:10:00,84.95,85.03,84.73,84.86,145155.0,84.7387,84.8185,84.5193,84.6489,145155.0
2025-05-28 15:15:00,84.86,84.87,84.47,84.53,246065.0,84.6489,84.6589,84.2599,84.3197,246065.0
2025-05-28 15:20:00,84.53,84.57,84.3,84.37,361386.0,84.3197,84.3596,84.0903,84.1601,361386.0
2025-05-28 15:25:00,84.38,84.53,84.38,84.46,160304.0,84.1701,84.3197,84.1701,84.2499,160304.0
2025-05-28 15:30:00,84.44,84.47,84.27,84.34,205499.0,84.23,84.2599,84.0604,84.1302,205499.0
2025-05-28 15:35:00,84.34,84.34,84.07,84.07,142705.0,84.1302,84.1302,83.8609,83.8609,142705.0
2025-05-28 15:40:00,84.08,84.1,83.94,83.97,128690.0,83.8709,83.8908,83.7312,83.7611,128690.0
2025-05-28 15:45:00,83.97,84.13,83.87,84.02,113902.0,83.7611,83.9207,83.6614,83.811,113902.0
2025-05-28 15:50:00,84.0,84.02,83.65,83.88,272513.0,83.7911,83.811,83.4419,83.6714,272513.0
2025-05-28 15:55:00,83.87,84.09,83.81,84.02,599082.0,83.6614,83.8808,83.6015,83.811,599082.0
2025-05-29 09:30:00,85.85,86.26,85.4,85.48,262172.0,85.6365,86.0454,85.1876,85.2674,262172.0
2025-05-29 09:35:00,85.45,85.68,85.3,85.31,129881.0,85.2375,85.4669,85.0878,85.0978,129881.0
2025-05-29 09:40:00,85.3,85.5,84.96,85.02,107979.0,85.0878,85.2873,84.7487,84.8085,107979.0
2025-05-29 09:45:00,85.0,85.13,84.56,84.6,53178.0,84.7886,84.9183,84.3497,84.3896,53178.0
2025-05-29 09:50:00,84.59,84.92,84.46,84.91,77724.0,84.3796,84.7088,84.2499,84.6988,77724.0
2025-05-29 09:55:00,84.89,84.93,84.54,84.73,47078.0,84.6789,84.7188,84.3297,84.5193,47078.0
2025-05-29 10:00:00,84.71,84.77,84.43,84.46,31863.0,84.4993,84.5592,84.22,84.2499,31863.0
2025-05-29 10:05:00,84.44,84.44,83.75,83.92,66407.0,84.23,84.23,83.5417,83.7113,66407.0
2025-05-29 10:10:00,83.89,84.09,83.83,84.09,58917.0,83.6813,83.8808,83.6215,83.8808,58917.0
2025-05-29 10:15:00,84.08,84.12,83.84,83.95,57198.0,83.8709,83.9108,83.6315,83.7412,57198.0
2025-05-29 10:20:00,83.95,84.02,83.78,84.02,29581.0,83.7412,83.811,83.5716,83.811,29581.0
2025-05-29 10:25:00,84.01,84.15,84.01,84.09,31085.0,83.801,83.9407,83.801,83.8808,31085.0
2025-05-29 10:30:00,84.07,84.08,83.79,83.79,39438.0,83.8609,83.8709,83.5816,83.5816,39438.0
2025-05-29 10:35:00,83.81,84.13,83.81,84.06,93231.0,83.6015,83.9207,83.6015,83.8509,93231.0
2025-05-29 10:40:00,84.05,84.18,83.93,84.16,33914.0,83.8409,83.9706,83.7212,83.9507,33914.0
2025-05-29 10:45:00,84.14,84.29,84.13,84.28,15392.0,83.9307,84.0803,83.9207,84.0704,15392.0
2025-05-29 10:50:00,84.27,84.58,84.23,84.55,60463.0,84.0604,84.3696,84.0205,84.3397,60463.0
2025-05-29 10:55:00,84.54,84.75,84.53,84.65,134908.0,84.3297,84.5392,84.3197,84.4395,134908.0
2025-05-29 11:00:00,84.65,84.66,84.31,84.4,28622.0,84.4395,84.4494,84.1003,84.1901,28622.0
2025-05-29 11:05:00,84.41,84.47,84.36,84.42,23855.0,84.2,84.2599,84.1502,84.21,23855.0
2025-05-29 11:10:00,84.41,84.54,84.36,84.36,17669.0,84.2,84.3297,84.1502,84.1502,17669.0
2025-05-29 11:15:00,84.36,84.51,84.33,84.41,27626.0,84.1502,84.2998,84.1202,84.2,27626.0
2025-05-29 11:20:00,84.42,84.6,84.41,84.53,28240.0,84.21,84.3896,84.2,84.3197,28240.0
2025-05-29 11:25:00,84.54,84.72,84.52,84.66,29934.0,84.3297,84.5093,84.3098,84.4494,29934.0
2025-05-29 11:30:00,84.66,84.68,84.31,84.39,20730.0,84.4494,84.4694,84.1003,84.1801,20730.0
2025-05-29 11:35:00,84.4,84.51,84.36,84.41,16025.0,84.1901,84.2998,84.1502,84.2,16025.0
2025-05-29 11:40:00,84.42,84.57,84.38,84.54,30364.0,84.21,84.3596,84.1701,84.3297,30364.0
2025-05-29 11:45:00,84.52,84.66,84.44,84.53,43359.0,84.3098,84.4494,84.23,84.3197,43359.0
2025-05-29 11:50:00,84.52,84.73,84.52,84.61,23925.0,84.3098,84.5193,84.3098,84.3996,23925.0
2025-05-29 11:55:00,84.62,84.74,84.11,84.17,49876.0,84.4095,84.5292,83.9008,83.9606,49876.0
2025-05-29 12:00:00,84.15,84.3,83.98,84.25,52309.0,83.9407,84.0903,83.7711,84.0404,52309.0
2025-05-29 12:05:00,84.23,84.39,84.23,84.34,31266.0,84.0205,84.1801,84.0205,84.1302,31266.0
2025-05-29 12:10:00,84.34,84.57,84.33,84.55,27562.0,84.1302,84.3596,84.1202,84.3397,27562.0
2025-05-29 12:15:00,84.54,84.66,84.54,84.6,28625.0,84.3297,84.4494,84.3297,84.3896,28625.0
2025-05-29 12:20:00,84.6,84.62,84.47,84.53,20576.0,84.3896,84.4095,84.2599,84.3197,20576.0
2025-05-29 12:25:00,84.52,84.63,84.49,84.58,19637.0,84.3098,84.4195,84.2798,84.3696,19637.0
2025-05-29 12:30:00,84.56,84.66,84.55,84.6,20043.0,84.3497,84.4494,84.3397,84.3896,20043.0
2025-05-29 12:35:00,84.59,84.72,84.57,84.68,31441.0,84.3796,84.5093,84.3596,84.4694,31441.0
2025-05-29 12:40:00,84.7,84.8,84.69,84.75,16957.0,84.4893,84.5891,84.4794,84.5392,16957.0
2025-05-29 12:45:00,84.75,84.79,84.72,84.79,28538.0,84.5392,84.5791,84.5093,84.5791,28538.0
2025-05-29 12:50:00,84.78,84.92,84.77,84.91,44212.0,84.5691,84.7088,84.5592,84.6988,44212.0
2025-05-29 12:55:00,84.91,85.03,84.84,84.94,40864.0,84.6988,84.8185,84.629,84.7287,40864.0
2025-05-29 13:00:00,84.94,85.12,84.93,85.02,59131.0,84.7287,84.9083,84.7188,84.8085,59131.0
2025-05-29 13:05:00,85.02,85.14,84.99,85.1,60973.0,84.8085,84.9282,84.7786,84.8883,60973.0
2025-05-29 13:10:00,85.1,85.16,84.99,85.02,49107.0,84.8883,84.9482,84.7786,84.8085,49107.0
2025-05-29 13:15:00,85.02,85.04,84.69,84.76,86605.0,84.8085,84.8285,84.4794,84.5492,86605.0
2025-05-29 13:20:00,84.77,84.77,84.06,84.07,125832.0,84.5592,84.5592,83.8509,83.8609,125832.0
2025-05-29 13:25:00,84.08,84.34,84.02,84.28,92741.0,83.8709,84.1302,83.811,84.0704,92741.0
2025-05-29 13:30:00,84.28,84.53,84.23,84.37,77454.0,84.0704,84.3197,84.0205,84.1601,77454.0
2025-05-29 13:35:00,84.41,84.45,84.18,84.23,24699.0,84.2,84.2399,83.9706,84.0205,24699.0
2025-05-29 13:40:00,84.21,84.37,84.2,84.27,21673.0,84.0005,84.1601,83.9906,84.0604,21673.0
2025-05-29 13:45:00,84.27,84.36,84.01,84.05,24622.0,84.0604,84.1502,83.801,83.8409,24622.0
2025-05-29 13:50:00,84.06,84.3,84.05,84.25,33758.0,83.8509,84.0903,83.8409,84.0404,33758.0
2025-05-29 13:55:00,84.26,84.27,84.11,84.12,25267.0,84.0504,84.0604,83.9008,83.9108,25267.0
2025-05-29 14:00:00,84.14,84.19,84.04,84.15,26274.0,83.9307,83.9806,83.831,83.9407,26274.0
2025-05-29 14:05:00,84.15,84.25,84.11,84.12,22660.0,83.9407,84.0404,83.9008,83.9108,22660.0
2025-05-29 14:10:00,84.13,84.16,84.02,84.15,26566.0,83.9207,83.9507,83.811,83.9407,26566.0
2025-05-29 14:15:00,84.15,84.18,83.86,83.86,35473.0,83.9407,83.9706,83.6514,83.6514,35473.0
2025-05-29 14:20:00,83.86,83.9,83.71,83.71,52573.0,83.6514,83.6913,83.5018,83.5018,52573.0
2025-05-29 14:25:00,83.73,83.84,83.61,83.77,45392.0,83.5217,83.6315,83.402,83.5616,45392.0
2025-05-29 14:30:00,83.77,83.87,83.7,83.84,42932.0,83.5616,83.6614,83.4918,83.6315,42932.0
2025-05-29 14:35:00,83.85,83.99,83.83,83.97,30746.0,83.6414,83.7811,83.6215,83.7611,30746.0
2025-05-29 14:40:00,83.97,83.97,83.86,83.9,26238.0,83.7611,83.7611,83.6514,83.6913,26238.0
2025-05-29 14:45:00,83.9,84.02,83.9,83.97,29803.0,83.6913,83.811,83.6913,83.7611,29803.0
2025-05-29 14:50:00,83.98,84.13,83.98,84.09,35612.0,83.7711,83.9207,83.7711,83.8808,35612.0
2025-05-29 14:55:00,84.07,84.1,83.82,83.88,66771.0,83.8609,83.8908,83.6115,83.6714,66771.0
2025-05-29 15:00:00,83.89,83.97,83.83,83.95,31880.0,83.6813,83.7611,83.6215,83.7412,31880.0
2025-05-29 15:05:00,83.95,83.99,83.73,83.81,54465.0,83.7412,83.7811,83.5217,83.6015,54465.0
2025-05-29 15:10:00,83.82,83.84,83.69,83.72,55024.0,83.6115,83.6315,83.4818,83.5118,55024.0
2025-05-29 15:15:00,83.71,83.81,83.67,83.79,43530.0,83.5018,83.6015,83.4619,83.5816,43530.0
2025-05-29 15:20:00,83.8,84.05,83.8,83.98,42975.0,83.5916,83.8409,83.5916,83.7711,42975.0
2025-05-29 15:25:00,83.98,84.07,83.84,83.86,44603.0,83.7711,83.8609,83.6315,83.6514,44603.0
2025-05-29 15:30:00,83.87,84.05,83.87,84.04,46737.0,83.6614,83.8409,83.6614,83.831,46737.0
2025-05-29 15:35:00,84.05,84.06,83.96,84.02,71335.0,83.8409,83.8509,83.7512,83.811,71335.0
2025-05-29 15:40:00,84.02,84.13,83.99,84.01,56406.0,83.811,83.9207,83.7811,83.801,56406.0
2025-05-29 15:45:00,84.01,84.2,84.0,84.16,77586.0,83.801,83.9906,83.7911,83.9507,77586.0
2025-05-29 15:50:00,84.17,84.34,83.87,83.96,111374.0,83.9606,84.1302,83.6614,83.7512,111374.0
2025-05-29 15:55:00,83.96,84.24,83.96,84.18,339291.0,83.7512,84.0305,83.7512,83.9706,339291.0
2025-05-30 09:30:00,83.62,83.81,82.38,82.51,144032.0,83.412,83.6015,82.1751,82.3048,144032.0
2025-05-30 09:35:00,82.47,82.52,81.98,82.1,190066.0,82.2649,82.3147,81.7761,81.8958,190066.0
2025-05-30 09:40:00,82.11,82.27,81.84,81.88,97624.0,81.9058,82.0654,81.6364,81.6763,97624.0
2025-05-30 09:45:00,81.85,82.36,81.84,82.19,63218.0,81.6464,82.1551,81.6364,81.9856,63218.0
2025-05-30 09:50:00,82.19,82.19,81.71,81.94,55110.0,81.9856,81.9856,81.5068,81.7362,55110.0
2025-05-30 09:55:00,81.94,82.09,81.82,82.02,58697.0,81.7362,81.8858,81.6165,81.816,58697.0
2025-05-30 10:00:00,82.06,82.33,82.04,82.29,92214.0,81.8559,82.1252,81.8359,82.0853,92214.0
2025-05-30 10:05:00,82.3,82.47,82.3,82.36,42966.0,82.0953,82.2649,82.0953,82.1551,42966.0
2025-05-30 10:10:00,82.39,82.43,82.12,82.36,105374.0,82.1851,82.225,81.9157,82.1551,105374.0
2025-05-30 10:15:00,82.35,82.35,82.09,82.19,79899.0,82.1452,82.1452,81.8858,81.9856,79899.0
2025-05-30 10:20:00,82.21,82.32,82.11,82.19,45738.0,82.0055,82.1152,81.9058,81.9856,45738.0
2025-05-30 10:25:00,82.2,82.48,82.16,82.48,85492.0,81.9955,82.2748,81.9556,82.2748,85492.0
2025-05-30 10:30:00,82.45,82.54,82.31,82.47,123864.0,82.2449,82.3347,82.1053,82.2649,123864.0
2025-05-30 10:35:00,82.47,82.83,82.39,82.78,46018.0,82.2649,82.624,82.1851,82.5741,46018.0
2025-05-30 10:40:00,82.77,82.79,82.69,82.71,35098.0,82.5641,82.5841,82.4843,82.5043,35098.0
2025-05-30 10:45:00,82.7,82.71,82.54,82.62,48166.0,82.4943,82.5043,82.3347,82.4145,48166.0
2025-05-30 10:50:00,82.62,82.66,82.52,82.66,36606.0,82.4145,82.4544,82.3147,82.4544,36606.0
2025-05-30 10:55:00,82.66,82.81,82.47,82.49,21922.0,82.4544,82.604,82.2649,82.2848,21922.0
2025-05-30 11:00:00,82.49,82.55,82.37,82.41,33366.0,82.2848,82.3447,82.1651,82.205,33366.0
2025-05-30 11:05:00,82.41,82.48,82.32,82.38,31657.0,82.205,82.2748,82.1152,82.1751,31657.0
2025-05-30 11:10:00,82.38,82.39,82.24,82.3,28085.0,82.1751,82.1851,82.0354,82.0953,28085.0
2025-05-30 11:15:00,82.3,82.31,82.15,82.22,27460.0,82.0953,82.1053,81.9457,82.0155,27460.0
2025-05-30 11:20:00,82.23,82.36,82.21,82.33,23834.0,82.0255,82.1551,82.0055,82.1252,23834.0
2025-05-30 11:25:00,82.32,82.53,82.31,82.48,38490.0,82.1152,82.3247,82.1053,82.2748,38490.0
2025-05-30 11:30:00,82.47,82.5,82.16,82.25,45527.0,82.2649,82.2948,81.9556,82.0454,45527.0
2025-05-30 11:35:00,82.25,82.25,82.11,82.15,26643.0,82.0454,82.0454,81.9058,81.9457,26643.0
2025-05-30 11:40:00,82.13,82.28,82.01,82.13,46077.0,81.9257,82.0753,81.806,81.9257,46077.0
2025-05-30 11:45:00,82.11,82.2,82.02,82.2,30670.0,81.9058,81.9955,81.816,81.9955,30670.0
2025-05-30 11:50:00,82.21,82.32,82.13,82.25,32631.0,82.0055,82.1152,81.9257,82.0454,32631.0
2025-05-30 11:55:00,82.26,82.33,82.18,82.21,27877.0,82.0554,82.1252,81.9756,82.0055,27877.0
2025-05-30 12:00:00,82.22,82.23,81.91,81.92,37997.0,82.0155,82.0255,81.7063,81.7162,37997.0
2025-05-30 12:05:00,81.92,82.08,81.9,82.07,31201.0,81.7162,81.8758,81.6963,81.8659,31201.0
2025-05-30 12:10:00,82.07,82.08,81.92,81.98,27897.0,81.8659,81.8758,81.7162,81.7761,27897.0
2025-05-30 12:15:00,81.96,82.01,81.77,81.85,36403.0,81.7561,81.806,81.5666,81.6464,36403.0
2025-05-30 12:20:00,81.84,81.87,81.68,81.75,37680.0,81.6364,81.6664,81.4768,81.5467,37680.0
2025-05-30 12:25:00,81.75,81.84,81.26,81.36,104013.0,81.5467,81.6364,81.0579,81.1576,104013.0
2025-05-30 12:30:00,81.37,81.37,80.42,80.48,212595.0,81.1676,81.1676,80.22,80.2798,212595.0
2025-05-30 12:35:00,80.48,80.55,79.84,80.37,416729.0,80.2798,80.3496,79.6414,80.1701,416729.0
2025-05-30 12:40:00,80.37,80.51,80.1,80.16,253633.0,80.1701,80.3097,79.9008,79.9606,253633.0
2025-05-30 12:45:00,80.17,80.29,80.03,80.07,111541.0,79.9706,80.0903,79.8309,79.8708,111541.0
2025-05-30 12:50:00,80.05,80.05,79.69,79.69,118139.0,79.8509,79.8509,79.4918,79.4918,118139.0
2025-05-30 12:55:00,79.71,79.87,79.66,79.83,106165.0,79.5117,79.6713,79.4619,79.6314,106165.0
2025-05-30 13:00:00,79.83,79.97,79.69,79.84,157319.0,79.6314,79.7711,79.4918,79.6414,157319.0
2025-05-30 13:05:00,79.84,80.18,79.81,80.14,139711.0,79.6414,79.9806,79.6115,79.9407,139711.0
2025-05-30 13:10:00,80.16,80.19,79.64,79.65,166026.0,79.9606,79.9905,79.4419,79.4519,166026.0
2025-05-30 13:15:00,79.65,79.7,79.49,79.66,131847.0,79.4519,79.5018,79.2923,79.4619,131847.0
2025-05-30 13:20:00,79.67,79.76,79.5,79.68,47253.0,79.4718,79.5616,79.3023,79.4818,47253.0
2025-05-30 13:25:00,79.66,79.88,79.66,79.87,67749.0,79.4619,79.6813,79.4619,79.6713,67749.0
2025-05-30 13:30:00,79.86,79.97,79.76,79.96,52746.0,79.6614,79.7711,79.5616,79.7611,52746.0
2025-05-30 13:35:00,79.96,80.07,79.78,79.81,87214.0,79.7611,79.8708,79.5816,79.6115,87214.0
2025-05-30 13:40:00,79.82,79.87,79.74,79.77,148556.0,79.6215,79.6713,79.5417,79.5716,148556.0
2025-05-30 13:45:00,79.77,79.85,79.63,79.83,122853.0,79.5716,79.6514,79.4319,79.6314,122853.0
2025-05-30 13:50:00,79.84,80.05,79.84,79.94,260526.0,79.6414,79.8509,79.6414,79.7412,260526.0
2025-05-30 13:55:00,79.92,79.94,79.76,79.78,50279.0,79.7212,79.7412,79.5616,79.5816,50279.0
2025-05-30 14:00:00,79.78,80.01,79.77,79.88,71785.0,79.5816,79.811,79.5716,79.6813,71785.0
2025-05-30 14:05:00,79.87,80.27,79.85,80.19,108361.0,79.6713,80.0703,79.6514,79.9905,108361.0
2025-05-30 14:10:00,80.19,80.27,80.17,80.19,33433.0,79.9905,80.0703,79.9706,79.9905,33433.0
2025-05-30 14:15:00,80.18,80.38,80.04,80.34,84401.0,79.9806,80.1801,79.8409,80.1402,84401.0
2025-05-30 14:20:00,80.33,80.42,80.23,80.29,96185.0,80.1302,80.22,80.0304,80.0903,96185.0
2025-05-30 14:25:00,80.3,80.48,80.28,80.43,39882.0,80.1003,80.2798,80.0803,80.2299,39882.0
2025-05-30 14:30:00,80.42,80.58,80.38,80.39,50609.0,80.22,80.3796,80.1801,80.19,50609.0
2025-05-30 14:35:00,80.38,80.51,80.32,80.51,96998.0,80.1801,80.3097,80.1202,80.3097,96998.0
2025-05-30 14:40:00,80.5,80.52,80.25,80.32,48832.0,80.2998,80.3197,80.0504,80.1202,48832.0
2025-05-30 14:45:00,80.33,80.52,80.31,80.52,40604.0,80.1302,80.3197,80.1102,80.3197,40604.0
2025-05-30 14:50:00,80.51,80.68,80.49,80.62,38571.0,80.3097,80.4793,80.2898,80.4195,38571.0
2025-05-30 14:55:00,80.62,80.8,80.55,80.77,51653.0,80.4195,80.599,80.3496,80.5691,51653.0
2025-05-30 15:00:00,80.76,80.96,80.73,80.89,60180.0,80.5591,80.7586,80.5292,80.6888,60180.0
2025-05-30 15:05:00,80.9,81.11,80.87,81.01,96632.0,80.6988,80.9083,80.6689,80.8085,96632.0
2025-05-30 15:10:00,81.01,81.1,80.86,80.96,132978.0,80.8085,80.8983,80.6589,80.7586,132978.0
2025-05-30 15:15:00,80.96,81.15,80.9,81.14,116533.0,80.7586,80.9482,80.6988,80.9382,116533.0
2025-05-30 15:20:00,81.13,81.2,80.97,81.17,80585.0,80.9282,80.998,80.7686,80.9681,80585.0
2025-05-30 15:25:00,81.18,81.28,81.1,81.23,98794.0,80.9781,81.0778,80.8983,81.028,98794.0
2025-05-30 15:30:00,81.23,81.24,80.8,80.94,251503.0,81.028,81.0379,80.599,80.7387,251503.0
2025-05-30 15:35:00,80.95,81.22,80.95,81.06,103680.0,80.7487,81.018,80.7487,80.8584,103680.0
2025-05-30 15:40:00,81.08,81.18,80.94,81.07,147726.0,80.8783,80.9781,80.7387,80.8684,147726.0
2025-05-30 15:45:00,81.06,81.14,80.96,81.1,121244.0,80.8584,80.9382,80.7586,80.8983,121244.0
2025-05-30 15:50:00,81.09,81.19,80.65,80.71,362288.0,80.8883,80.9881,80.4494,80.5093,362288.0
2025-05-30 15:55:00,80.73,80.95,80.35,80.72,1131409.0,80.5292,80.7487,80.1501,80.5192,1131409.0
2025-06-02 09:30:00,80.59,81.15,80.42,81.15,220188.0,80.3895,80.9482,80.22,80.9482,220188.0
2025-06-02 09:35:00,81.12,81.52,81.04,81.52,78017.0,80.9182,81.3172,80.8384,81.3172,78017.0
2025-06-02 09:40:00,81.49,81.49,81.12,81.27,76200.0,81.2873,81.2873,80.9182,81.0679,76200.0
2025-06-02 09:45:00,81.28,81.37,80.94,81.03,100140.0,81.0778,81.1676,80.7387,80.8285,100140.0
2025-06-02 09:50:00,81.03,81.15,80.91,81.05,106040.0,80.8285,80.9482,80.7088,80.8484,106040.0
2025-06-02 09:55:00,81.06,81.28,80.9,81.27,55880.0,80.8584,81.0778,80.6988,81.0679,55880.0
2025-06-02 10:00:00,81.24,81.39,81.04,81.25,84325.0,81.0379,81.1876,80.8384,81.0479,84325.0
2025-06-02 10:05:00,81.22,81.22,80.97,81.08,44506.0,81.018,81.018,80.7686,80.8783,44506.0
2025-06-02 10:10:00,81.06,81.31,81.03,81.27,34832.0,80.8584,81.1078,80.8285,81.0679,34832.0
2025-06-02 10:15:00,81.25,81.31,81.06,81.09,41346.0,81.0479,81.1078,80.8584,80.8883,41346.0
2025-06-02 10:20:00,81.08,81.48,81.04,81.38,45989.0,80.8783,81.2773,80.8384,81.1776,45989.0
2025-06-02 10:25:00,81.4,81.61,81.37,81.61,33314.0,81.1975,81.407,81.1676,81.407,33314.0
2025-06-02 10:30:00,81.6,81.66,81.46,81.65,52896.0,81.397,81.4569,81.2574,81.4469,52896.0
2025-06-02 10:35:00,81.65,81.73,81.51,81.58,55805.0,81.4469,81.5267,81.3073,81.3771,55805.0
2025-06-02 10:40:00,81.6,81.62,81.49,81.56,35511.0,81.397,81.417,81.2873,81.3571,35511.0
2025-06-02 10:45:00,81.56,81.64,81.51,81.57,42339.0,81.3571,81.4369,81.3073,81.3671,42339.0
2025-06-02 10:50:00,81.56,81.65,81.41,81.41,45792.0,81.3571,81.4469,81.2075,81.2075,45792.0
2025-06-02 10:55:00,81.4,81.59,81.37,81.56,56173.0,81.1975,81.3871,81.1676,81.3571,56173.0
2025-06-02 11:00:00,81.55,81.76,81.51,81.58,99237.0,81.3472,81.5566,81.3073,81.3771,99237.0
2025-06-02 11:05:00,81.58,81.6,81.37,81.4,105710.0,81.3771,81.397,81.1676,81.1975,105710.0
2025-06-02 11:10:00,81.39,81.61,81.35,81.56,46669.0,81.1876,81.407,81.1477,81.3571,46669.0
2025-06-02 11:15:00,81.56,81.58,81.43,81.45,47724.0,81.3571,81.3771,81.2275,81.2474,47724.0
2025-06-02 11:20:00,81.45,81.59,81.45,81.53,64214.0,81.2474,81.3871,81.2474,81.3272,64214.0
2025-06-02 11:25:00,81.54,81.61,81.42,81.6,93843.0,81.3372,81.407,81.2175,81.397,93843.0
2025-06-02 11:30:00,81.61,81.67,81.5,81.52,118997.0,81.407,81.4669,81.2973,81.3172,118997.0
2025-06-02 11:35:00,81.53,81.67,81.47,81.61,38559.0,81.3272,81.4669,81.2674,81.407,38559.0
2025-06-02 11:40:00,81.61,81.8,81.58,81.76,52045.0,81.407,81.5965,81.3771,81.5566,52045.0
2025-06-02 11:45:00,81.75,81.84,81.74,81.8,25770.0,81.5467,81.6364,81.5367,81.5965,25770.0
2025-06-02 11:50:00,81.8,81.98,81.8,81.89,34608.0,81.5965,81.7761,81.5965,81.6863,34608.0
2025-06-02 11:55:00,81.89,81.9,81.75,81.78,52028.0,81.6863,81.6963,81.5467,81.5766,52028.0
2025-06-02 12:00:00,81.78,81.81,81.63,81.69,33568.0,81.5766,81.6065,81.427,81.4868,33568.0
2025-06-02 12:05:00,81.7,81.75,81.66,81.73,33343.0,81.4968,81.5467,81.4569,81.5267,33343.0
2025-06-02 12:10:00,81.71,81.75,81.68,81.7,19755.0,81.5068,81.5467,81.4768,81.4968,19755.0
2025-06-02 12:15:00,81.7,81.75,81.66,81.72,23408.0,81.4968,81.5467,81.4569,81.5167,23408.0
2025-06-02 12:20:00,81.72,81.75,81.68,81.71,19921.0,81.5167,81.5467,81.4768,81.5068,19921.0
2025-06-02 12:25:00,81.72,81.72,81.58,81.62,32107.0,81.5167,81.5167,81.3771,81.417,32107.0
2025-06-02 12:30:00,81.62,81.72,81.62,81.71,17081.0,81.417,81.5167,81.417,81.5068,17081.0
2025-06-02 12:35:00,81.71,81.73,81.62,81.68,15804.0,81.5068,81.5267,81.417,81.4768,15804.0
2025-06-02 12:40:00,81.66,81.68,81.51,81.55,19792.0,81.4569,81.4768,81.3073,81.3472,19792.0
2025-06-02 12:45:00,81.56,81.65,81.54,81.61,18701.0,81.3571,81.4469,81.3372,81.407,18701.0
2025-06-02 12:50:00,81.61,81.78,81.61,81.78,12294.0,81.407,81.5766,81.407,81.5766,12294.0
2025-06-02 12:55:00,81.79,81.84,81.77,81.84,25572.0,81.5866,81.6364,81.5666,81.6364,25572.0
2025-06-02 13:00:00,81.83,81.96,81.81,81.91,17841.0,81.6265,81.7561,81.6065,81.7063,17841.0
2025-06-02 13:05:00,81.92,81.97,81.88,81.97,20295.0,81.7162,81.7661,81.6763,81.7661,20295.0
2025-06-02 13:10:00,81.98,82.01,81.93,81.95,21599.0,81.7761,81.806,81.7262,81.7462,21599.0
2025-06-02 13:15:00,81.95,82.03,81.92,81.95,34663.0,81.7462,81.826,81.7162,81.7462,34663.0
2025-06-02 13:20:00,81.94,81.95,81.88,81.9,28926.0,81.7362,81.7462,81.6763,81.6963,28926.0
2025-06-02 13:25:00,81.89,81.92,81.84,81.88,22934.0,81.6863,81.7162,81.6364,81.6763,22934.0
2025-06-02 13:30:00,81.88,81.95,81.85,81.9,24069.0,81.6763,81.7462,81.6464,81.6963,24069.0
2025-06-02 13:35:00,81.91,82.01,81.9,82.0,17124.0,81.7063,81.806,81.6963,81.796,17124.0
2025-06-02 13:40:00,81.99,81.99,81.9,81.9,20334.0,81.7861,81.7861,81.6963,81.6963,20334.0
2025-06-02 13:45:00,81.91,81.92,81.85,81.87,20352.0,81.7063,81.7162,81.6464,81.6664,20352.0
2025-06-02 13:50:00,81.87,81.9,81.84,81.87,20517.0,81.6664,81.6963,81.6364,81.6664,20517.0
2025-06-02 13:55:00,81.87,82.03,81.85,82.03,26312.0,81.6664,81.826,81.6464,81.826,26312.0
2025-06-02 14:00:00,82.02,82.13,82.01,82.08,27043.0,81.816,81.9257,81.806,81.8758,27043.0
2025-06-02 14:05:00,82.07,82.09,81.98,82.01,25416.0,81.8659,81.8858,81.7761,81.806,25416.0
2025-06-02 14:10:00,82.01,82.15,81.97,82.12,17693.0,81.806,81.9457,81.7661,81.9157,17693.0
2025-06-02 14:15:00,82.13,82.31,82.13,82.26,19089.0,81.9257,82.1053,81.9257,82.0554,19089.0
2025-06-02 14:20:00,82.25,82.33,82.21,82.3,22848.0,82.0454,82.1252,82.0055,82.0953,22848.0
2025-06-02 14:25:00,82.3,82.4,82.29,82.4,24699.0,82.0953,82.195,82.0853,82.195,24699.0
2025-06-02 14:30:00,82.39,82.47,82.26,82.28,56503.0,82.1851,82.2649,82.0554,82.0753,56503.0
2025-06-02 14:35:00,82.27,82.32,82.23,82.28,19827.0,82.0654,82.1152,82.0255,82.0753,19827.0
2025-06-02 14:40:00,82.27,82.33,82.25,82.31,21247.0,82.0654,82.1252,82.0454,82.1053,21247.0
2025-06-02 14:45:00,82.31,82.41,82.3,82.37,22425.0,82.1053,82.205,82.0953,82.1651,22425.0
2025-06-02 14:50:00,82.36,82.44,82.32,82.41,31921.0,82.1551,82.2349,82.1152,82.205,31921.0
2025-06-02 14:55:00,82.41,82.47,82.38,82.42,24754.0,82.205,82.2649,82.1751,82.215,24754.0
2025-06-02 15:00:00,82.42,82.52,82.4,82.5,32294.0,82.215,82.3147,82.195,82.2948,32294.0
2025-06-02 15:05:00,82.5,82.53,82.45,82.5,40949.0,82.2948,82.3247,82.2449,82.2948,40949.0
2025-06-02 15:10:00,82.51,82.53,82.44,82.46,34075.0,82.3048,82.3247,82.2349,82.2549,34075.0
2025-06-02 15:15:00,82.47,82.47,82.32,82.32,49332.0,82.2649,82.2649,82.1152,82.1152,49332.0
2025-06-02 15:20:00,82.31,82.44,82.27,82.41,74848.0,82.1053,82.2349,82.0654,82.205,74848.0
2025-06-02 15:25:00,82.41,82.44,82.31,82.34,32618.0,82.205,82.2349,82.1053,82.1352,32618.0
2025-06-02 15:30:00,82.35,82.35,82.15,82.16,48552.0,82.1452,82.1452,81.9457,81.9556,48552.0
2025-06-02 15:35:00,82.15,82.19,82.09,82.12,53312.0,81.9457,81.9856,81.8858,81.9157,53312.0
2025-06-02 15:40:00,82.12,82.18,82.05,82.07,53705.0,81.9157,81.9756,81.8459,81.8659,53705.0
2025-06-02 15:45:00,82.07,82.19,82.04,82.16,70144.0,81.8659,81.9856,81.8359,81.9556,70144.0
2025-06-02 15:50:00,82.15,82.31,82.05,82.22,145867.0,81.9457,82.1053,81.8459,82.0155,145867.0
2025-06-02 15:55:00,82.22,82.53,82.2,82.48,481852.0,82.0155,82.3247,81.9955,82.2748,481852.0
2025-06-03 09:30:00,82.07,82.37,81.95,82.09,143781.0,81.8659,82.1651,81.7462,81.8858,143781.0
2025-06-03 09:35:00,82.12,82.37,82.0,82.3,56358.0,81.9157,82.1651,81.796,82.0953,56358.0
2025-06-03 09:40:00,82.31,82.72,82.25,82.54,103974.0,82.1053,82.5143,82.0454,82.3347,103974.0
2025-06-03 09:45:00,82.54,82.81,82.49,82.61,75377.0,82.3347,82.604,82.2848,82.4045,75377.0
2025-06-03 09:50:00,82.58,82.81,82.45,82.77,42945.0,82.3746,82.604,82.2449,82.5641,42945.0
2025-06-03 09:55:00,82.79,82.89,82.74,82.81,36965.0,82.5841,82.6838,82.5342,82.604,36965.0
2025-06-03 10:00:00,82.82,82.96,82.71,82.73,73847.0,82.614,82.7537,82.5043,82.5242,73847.0
2025-06-03 10:05:00,82.72,82.72,82.22,82.48,74072.0,82.5143,82.5143,82.0155,82.2748,74072.0
2025-06-03 10:10:00,82.47,82.76,82.4,82.74,30785.0,82.2649,82.5542,82.195,82.5342,30785.0
2025-06-03 10:15:00,82.72,82.95,82.69,82.95,31313.0,82.5143,82.7437,82.4843,82.7437,31313.0
2025-06-03 10:20:00,82.89,83.04,82.88,82.96,32239.0,82.6838,82.8335,82.6739,82.7537,32239.0
2025-06-03 10:25:00,82.97,83.04,82.89,83.01,33026.0,82.7636,82.8335,82.6838,82.8035,33026.0
2025-06-03 10:30:00,83.0,83.04,82.85,82.86,62419.0,82.7936,82.8335,82.6439,82.6539,62419.0
2025-06-03 10:35:00,82.85,82.97,82.78,82.95,23531.0,82.6439,82.7636,82.5741,82.7437,23531.0
2025-06-03 10:40:00,82.94,83.17,82.92,83.14,34161.0,82.7337,82.9631,82.7138,82.9332,34161.0
2025-06-03 10:45:00,83.14,83.32,83.12,83.31,27434.0,82.9332,83.1128,82.9133,83.1028,27434.0
2025-06-03 10:50:00,83.3,83.33,83.19,83.2,25581.0,83.0928,83.1227,82.9831,82.9931,25581.0
2025-06-03 10:55:00,83.21,83.4,83.18,83.37,23107.0,83.003,83.1926,82.9731,83.1626,23107.0
2025-06-03 11:00:00,83.37,83.49,83.35,83.43,35912.0,83.1626,83.2823,83.1427,83.2225,35912.0
2025-06-03 11:05:00,83.43,83.53,83.33,83.46,20566.0,83.2225,83.3222,83.1227,83.2524,20566.0
2025-06-03 11:10:00,83.44,83.52,83.41,83.45,41742.0,83.2325,83.3123,83.2025,83.2424,41742.0
2025-06-03 11:15:00,83.45,83.49,83.34,83.46,27787.0,83.2424,83.2823,83.1327,83.2524,27787.0
2025-06-03 11:20:00,83.46,83.59,83.46,83.55,37435.0,83.2524,83.3821,83.2524,83.3422,37435.0
2025-06-03 11:25:00,83.56,83.58,83.49,83.55,19737.0,83.3522,83.3721,83.2823,83.3422,19737.0
2025-06-03 11:30:00,83.54,83.55,83.43,83.5,38082.0,83.3322,83.3422,83.2225,83.2923,38082.0
2025-06-03 11:35:00,83.49,83.5,83.4,83.43,14425.0,83.2823,83.2923,83.1926,83.2225,14425.0
2025-06-03 11:40:00,83.43,83.49,83.37,83.37,21633.0,83.2225,83.2823,83.1626,83.1626,21633.0
2025-06-03 11:45:00,83.37,83.5,83.35,83.47,35262.0,83.1626,83.2923,83.1427,83.2624,35262.0
2025-06-03 11:50:00,83.47,83.47,83.32,83.45,38043.0,83.2624,83.2624,83.1128,83.2424,38043.0
2025-06-03 11:55:00,83.46,83.5,83.4,83.44,68118.0,83.2524,83.2923,83.1926,83.2325,68118.0
2025-06-03 12:00:00,83.44,83.56,83.37,83.52,33609.0,83.2325,83.3522,83.1626,83.3123,33609.0
2025-06-03 12:05:00,83.52,83.65,83.5,83.56,37913.0,83.3123,83.4419,83.2923,83.3522,37913.0
2025-06-03 12:10:00,83.56,83.71,83.53,83.7,25754.0,83.3522,83.5018,83.3222,83.4918,25754.0
2025-06-03 12:15:00,83.71,83.83,83.68,83.82,25793.0,83.5018,83.6215,83.4719,83.6115,25793.0
2025-06-03 12:20:00,83.82,83.82,83.69,83.72,18784.0,83.6115,83.6115,83.4818,83.5118,18784.0
2025-06-03 12:25:00,83.72,83.77,83.68,83.74,14805.0,83.5118,83.5616,83.4719,83.5317,14805.0
2025-06-03 12:30:00,83.73,83.82,83.69,83.79,18113.0,83.5217,83.6115,83.4818,83.5816,18113.0
2025-06-03 12:35:00,83.81,84.0,83.8,83.95,47463.0,83.6015,83.7911,83.5916,83.7412,47463.0
2025-06-03 12:40:00,83.94,83.96,83.86,83.91,52511.0,83.7312,83.7512,83.6514,83.7013,52511.0
2025-06-03 12:45:00,83.91,83.97,83.89,83.94,27025.0,83.7013,83.7611,83.6813,83.7312,27025.0
2025-06-03 12:50:00,83.95,84.01,83.9,83.92,70184.0,83.7412,83.801,83.6913,83.7113,70184.0
2025-06-03 12:55:00,83.91,83.97,83.89,83.93,27536.0,83.7013,83.7611,83.6813,83.7212,27536.0
2025-06-03 13:00:00,83.92,83.94,83.84,83.86,19297.0,83.7113,83.7312,83.6315,83.6514,19297.0
2025-06-03 13:05:00,83.85,83.85,83.6,83.66,22311.0,83.6414,83.6414,83.3921,83.4519,22311.0
2025-06-03 13:10:00,83.66,83.72,83.61,83.62,19635.0,83.4519,83.5118,83.402,83.412,19635.0
2025-06-03 13:15:00,83.63,83.69,83.61,83.64,24891.0,83.422,83.4818,83.402,83.432,24891.0
2025-06-03 13:20:00,83.63,83.67,83.58,83.63,24429.0,83.422,83.4619,83.3721,83.422,24429.0
2025-06-03 13:25:00,83.62,83.63,83.51,83.55,23143.0,83.412,83.422,83.3023,83.3422,23143.0
2025-06-03 13:30:00,83.54,83.65,83.49,83.57,70587.0,83.3322,83.4419,83.2823,83.3621,70587.0
2025-06-03 13:35:00,83.56,83.66,83.55,83.6,14069.0,83.3522,83.4519,83.3422,83.3921,14069.0
2025-06-03 13:40:00,83.59,83.61,83.45,83.55,10460.0,83.3821,83.402,83.2424,83.3422,10460.0
2025-06-03 13:45:00,83.54,83.63,83.52,83.59,21381.0,83.3322,83.422,83.3123,83.3821,21381.0
2025-06-03 13:50:00,83.58,83.75,83.53,83.75,57674.0,83.3721,83.5417,83.3222,83.5417,57674.0
2025-06-03 13:55:00,83.75,83.75,83.53,83.53,12551.0,83.5417,83.5417,83.3222,83.3222,12551.0
2025-06-03 14:00:00,83.53,83.53,83.16,83.39,26217.0,83.3222,83.3222,82.9532,83.1826,26217.0
2025-06-03 14:05:00,83.39,83.4,83.17,83.22,21428.0,83.1826,83.1926,82.9631,83.013,21428.0
2025-06-03 14:10:00,83.23,83.26,83.05,83.24,34947.0,83.023,83.0529,82.8434,83.033,34947.0
2025-06-03 14:15:00,83.23,83.25,83.09,83.25,34461.0,83.023,83.0429,82.8833,83.0429,34461.0
2025-06-03 14:20:00,83.25,83.41,83.25,83.4,20079.0,83.0429,83.2025,83.0429,83.1926,20079.0
2025-06-03 14:25:00,83.39,83.43,83.36,83.42,22158.0,83.1826,83.2225,83.1527,83.2125,22158.0
2025-06-03 14:30:00,83.42,83.52,83.4,83.51,30102.0,83.2125,83.3123,83.1926,83.3023,30102.0
2025-06-03 14:35:00,83.5,83.52,83.41,83.45,17277.0,83.2923,83.3123,83.2025,83.2424,17277.0
2025-06-03 14:40:00,83.44,83.54,83.4,83.53,21912.0,83.2325,83.3322,83.1926,83.3222,21912.0
2025-06-03 14:45:00,83.53,83.54,83.42,83.48,29925.0,83.3222,83.3322,83.2125,83.2724,29925.0
2025-06-03 14:50:00,83.47,83.5,83.38,83.45,25993.0,83.2624,83.2923,83.1726,83.2424,25993.0
2025-06-03 14:55:00,83.45,83.53,83.43,83.53,45864.0,83.2424,83.3222,83.2225,83.3222,45864.0
2025-06-03 15:00:00,83.52,83.59,83.5,83.54,34255.0,83.3123,83.3821,83.2923,83.3322,34255.0
2025-06-03 15:05:00,83.55,83.58,83.44,83.51,32908.0,83.3422,83.3721,83.2325,83.3023,32908.0
2025-06-03 15:10:00,83.5,83.63,83.42,83.61,62547.0,83.2923,83.422,83.2125,83.402,62547.0
2025-06-03 15:15:00,83.61,83.64,83.56,83.56,30005.0,83.402,83.432,83.3522,83.3522,30005.0
2025-06-03 15:20:00,83.55,83.57,83.5,83.53,45019.0,83.3422,83.3621,83.2923,83.3222,45019.0
2025-06-03 15:25:00,83.54,83.64,83.5,83.62,40989.0,83.3322,83.432,83.2923,83.412,40989.0
2025-06-03 15:30:00,83.63,83.66,83.56,83.62,39021.0,83.422,83.4519,83.3522,83.412,39021.0
2025-06-03 15:35:00,83.61,83.78,83.61,83.72,37843.0,83.402,83.5716,83.402,83.5118,37843.0
2025-06-03 15:40:00,83.72,83.75,83.61,83.65,47946.0,83.5118,83.5417,83.402,83.4419,47946.0
2025-06-03 15:45:00,83.64,83.73,83.52,83.57,89674.0,83.432,83.5217,83.3123,83.3621,89674.0
2025-06-03 15:50:00,83.57,83.8,83.54,83.69,157839.0,83.3621,83.5916,83.3322,83.4818,157839.0
2025-06-03 15:55:00,83.7,83.83,83.58,83.68,569687.0,83.4918,83.6215,83.3721,83.4719,569687.0
2025-06-04 09:30:00,84.24,84.52,84.12,84.5,224610.0,84.0305,84.3098,83.9108,84.2898,224610.0
2025-06-04 09:35:00,84.5,84.72,84.43,84.67,49234.0,84.2898,84.5093,84.22,84.4594,49234.0
2025-06-04 09:40:00,84.7,84.86,84.03,84.16,95806.0,84.4893,84.6489,83.821,83.9507,95806.0
2025-06-04 09:45:00,84.16,84.54,84.16,84.25,53239.0,83.9507,84.3297,83.9507,84.0404,53239.0
2025-06-04 09:50:00,84.23,84.41,84.13,84.25,42731.0,84.0205,84.2,83.9207,84.0404,42731.0
2025-06-04 09:55:00,84.27,84.3,84.06,84.14,44128.0,84.0604,84.0903,83.8509,83.9307,44128.0
2025-06-04 10:00:00,84.14,84.14,83.64,83.67,82942.0,83.9307,83.9307,83.432,83.4619,82942.0
2025-06-04 10:05:00,83.63,83.94,83.49,83.92,57368.0,83.422,83.7312,83.2823,83.7113,57368.0
2025-06-04 10:10:00,83.92,84.07,83.91,83.96,30652.0,83.7113,83.8609,83.7013,83.7512,30652.0
2025-06-04 10:15:00,83.95,84.2,83.92,84.13,33485.0,83.7412,83.9906,83.7113,83.9207,33485.0
2025-06-04 10:20:00,84.12,84.19,83.98,84.12,33404.0,83.9108,83.9806,83.7711,83.9108,33404.0
2025-06-04 10:25:00,84.11,84.29,84.08,84.26,31768.0,83.9008,84.0803,83.8709,84.0504,31768.0
2025-06-04 10:30:00,84.26,84.46,84.25,84.34,79546.0,84.0504,84.2499,84.0404,84.1302,79546.0
2025-06-04 10:35:00,84.37,84.47,84.12,84.16,29835.0,84.1601,84.2599,83.9108,83.9507,29835.0
2025-06-04 10:40:00,84.15,84.22,84.01,84.12,37177.0,83.9407,84.0105,83.801,83.9108,37177.0
2025-06-04 10:45:00,84.09,84.27,84.02,84.2,27056.0,83.8808,84.0604,83.811,83.9906,27056.0
2025-06-04 10:50:00,84.2,84.35,84.13,84.34,27310.0,83.9906,84.1402,83.9207,84.1302,27310.0
2025-06-04 10:55:00,84.36,84.53,84.32,84.53,37205.0,84.1502,84.3197,84.1103,84.3197,37205.0
2025-06-04 11:00:00,84.53,84.71,84.48,84.68,46171.0,84.3197,84.4993,84.2699,84.4694,46171.0
2025-06-04 11:05:00,84.69,84.76,84.68,84.7,30182.0,84.4794,84.5492,84.4694,84.4893,30182.0
2025-06-04 11:10:00,84.7,84.83,84.67,84.78,43296.0,84.4893,84.619,84.4594,84.5691,43296.0
2025-06-04 11:15:00,84.79,84.83,84.61,84.67,45025.0,84.5791,84.619,84.3996,84.4594,45025.0
2025-06-04 11:20:00,84.66,84.76,84.58,84.73,36242.0,84.4494,84.5492,84.3696,84.5193,36242.0
2025-06-04 11:25:00,84.74,84.76,84.56,84.6,30184.0,84.5292,84.5492,84.3497,84.3896,30184.0
2025-06-04 11:30:00,84.59,84.59,84.43,84.45,23561.0,84.3796,84.3796,84.22,84.2399,23561.0
2025-06-04 11:35:00,84.44,84.55,84.37,84.54,44962.0,84.23,84.3397,84.1601,84.3297,44962.0
2025-06-04 11:40:00,84.54,84.64,84.42,84.45,25177.0,84.3297,84.4295,84.21,84.2399,25177.0
2025-06-04 11:45:00,84.44,84.53,84.43,84.46,25238.0,84.23,84.3197,84.22,84.2499,25238.0
2025-06-04 11:50:00,84.46,84.55,84.45,84.51,12769.0,84.2499,84.3397,84.2399,84.2998,12769.0
2025-06-04 11:55:00,84.51,84.52,84.33,84.42,14119.0,84.2998,84.3098,84.1202,84.21,14119.0
2025-06-04 12:00:00,84.43,84.46,84.36,84.37,16998.0,84.22,84.2499,84.1502,84.1601,16998.0
2025-06-04 12:05:00,84.39,84.44,84.33,84.37,12967.0,84.1801,84.23,84.1202,84.1601,12967.0
2025-06-04 12:10:00,84.38,84.38,84.17,84.2,16492.0,84.1701,84.1701,83.9606,83.9906,16492.0
2025-06-04 12:15:00,84.21,84.36,84.2,84.36,20030.0,84.0005,84.1502,83.9906,84.1502,20030.0
2025-06-04 12:20:00,84.34,84.36,84.21,84.3,15662.0,84.1302,84.1502,84.0005,84.0903,15662.0
2025-06-04 12:25:00,84.3,84.39,84.29,84.31,24033.0,84.0903,84.1801,84.0803,84.1003,24033.0
2025-06-04 12:30:00,84.31,84.37,84.21,84.27,18332.0,84.1003,84.1601,84.0005,84.0604,18332.0
2025-06-04 12:35:00,84.28,84.35,84.26,84.33,19002.0,84.0704,84.1402,84.0504,84.1202,19002.0
2025-06-04 12:40:00,84.33,84.39,84.29,84.36,18566.0,84.1202,84.1801,84.0803,84.1502,18566.0
2025-06-04 12:45:00,84.36,84.38,84.32,84.37,23123.0,84.1502,84.1701,84.1103,84.1601,23123.0
2025-06-04 12:50:00,84.36,84.39,84.32,84.37,16456.0,84.1502,84.1801,84.1103,84.1601,16456.0
2025-06-04 12:55:00,84.36,84.4,84.32,84.34,17289.0,84.1502,84.1901,84.1103,84.1302,17289.0
2025-06-04 13:00:00,84.37,84.41,84.36,84.39,13701.0,84.1601,84.2,84.1502,84.1801,13701.0
2025-06-04 13:05:00,84.4,84.4,84.28,84.3,14237.0,84.1901,84.1901,84.0704,84.0903,14237.0
2025-06-04 13:10:00,84.31,84.36,84.26,84.3,25349.0,84.1003,84.1502,84.0504,84.0903,25349.0
2025-06-04 13:15:00,84.32,84.34,84.24,84.27,37093.0,84.1103,84.1302,84.0305,84.0604,37093.0
2025-06-04 13:20:00,84.26,84.29,84.22,84.27,14981.0,84.0504,84.0803,84.0105,84.0604,14981.0
2025-06-04 13:25:00,84.26,84.42,84.26,84.41,24381.0,84.0504,84.21,84.0504,84.2,24381.0
2025-06-04 13:30:00,84.41,84.44,84.34,84.42,25992.0,84.2,84.23,84.1302,84.21,25992.0
2025-06-04 13:35:00,84.43,84.48,84.35,84.39,19118.0,84.22,84.2699,84.1402,84.1801,19118.0
2025-06-04 13:40:00,84.39,84.42,84.31,84.42,13566.0,84.1801,84.21,84.1003,84.21,13566.0
2025-06-04 13:45:00,84.43,84.49,84.38,84.49,15826.0,84.22,84.2798,84.1701,84.2798,15826.0
2025-06-04 13:50:00,84.48,84.5,84.44,84.48,12955.0,84.2699,84.2898,84.23,84.2699,12955.0
2025-06-04 13:55:00,84.48,84.56,84.48,84.49,15092.0,84.2699,84.3497,84.2699,84.2798,15092.0
2025-06-04 14:00:00,84.49,84.55,84.48,84.48,14513.0,84.2798,84.3397,84.2699,84.2699,14513.0
2025-06-04 14:05:00,84.46,84.51,84.41,84.45,13757.0,84.2499,84.2998,84.2,84.2399,13757.0
2025-06-04 14:10:00,84.45,84.54,84.4,84.5,80519.0,84.2399,84.3297,84.1901,84.2898,80519.0
2025-06-04 14:15:00,84.49,84.54,84.48,84.49,12751.0,84.2798,84.3297,84.2699,84.2798,12751.0
2025-06-04 14:20:00,84.51,84.53,84.48,84.51,11307.0,84.2998,84.3197,84.2699,84.2998,11307.0
2025-06-04 14:25:00,84.51,84.55,84.45,84.55,28145.0,84.2998,84.3397,84.2399,84.3397,28145.0
2025-06-04 14:30:00,84.54,84.58,84.5,84.53,15688.0,84.3297,84.3696,84.2898,84.3197,15688.0
2025-06-04 14:35:00,84.53,84.56,84.47,84.53,24948.0,84.3197,84.3497,84.2599,84.3197,24948.0
2025-06-04 14:40:00,84.53,84.54,84.46,84.52,13550.0,84.3197,84.3297,84.2499,84.3098,13550.0
2025-06-04 14:45:00,84.51,84.64,84.49,84.62,50385.0,84.2998,84.4295,84.2798,84.4095,50385.0
2025-06-04 14:50:00,84.61,84.69,84.53,84.68,63970.0,84.3996,84.4794,84.3197,84.4694,63970.0
2025-06-04 14:55:00,84.69,84.78,84.68,84.74,61588.0,84.4794,84.5691,84.4694,84.5292,61588.0
2025-06-04 15:00:00,84.74,84.92,84.65,84.84,63002.0,84.5292,84.7088,84.4395,84.629,63002.0
2025-06-04 15:05:00,84.83,85.04,84.81,84.82,116827.0,84.619,84.8285,84.5991,84.609,116827.0
2025-06-04 15:10:00,84.81,85.0,84.8,84.95,61981.0,84.5991,84.7886,84.5891,84.7387,61981.0
2025-06-04 15:15:00,84.95,84.98,84.89,84.9,60704.0,84.7387,84.7686,84.6789,84.6888,60704.0
2025-06-04 15:20:00,84.9,84.97,84.82,84.84,48827.0,84.6888,84.7587,84.609,84.629,48827.0
2025-06-04 15:25:00,84.84,84.84,84.74,84.78,31892.0,84.629,84.629,84.5292,84.5691,31892.0
2025-06-04 15:30:00,84.78,84.81,84.72,84.72,68604.0,84.5691,84.5991,84.5093,84.5093,68604.0
2025-06-04 15:35:00,84.73,84.82,84.71,84.73,43798.0,84.5193,84.609,84.4993,84.5193,43798.0
2025-06-04 15:40:00,84.73,84.77,84.62,84.74,143235.0,84.5193,84.5592,84.4095,84.5292,143235.0
2025-06-04 15:45:00,84.75,84.79,84.63,84.65,58682.0,84.5392,84.5791,84.4195,84.4395,58682.0
2025-06-04 15:50:00,84.64,84.81,84.58,84.74,159981.0,84.4295,84.5991,84.3696,84.5292,159981.0
2025-06-04 15:55:00,84.74,84.84,84.68,84.71,427231.0,84.5292,84.629,84.4694,84.4993,427231.0
2025-06-05 09:30:00,85.46,85.74,85.2,85.69,126384.0,85.2474,85.5267,84.9881,85.4769,126384.0
2025-06-05 09:35:00,85.7,85.96,85.44,85.53,106928.0,85.4868,85.7462,85.2275,85.3173,106928.0
2025-06-05 09:40:00,85.51,85.85,85.27,85.46,104315.0,85.2973,85.6365,85.0579,85.2474,104315.0
2025-06-05 09:45:00,85.45,85.48,84.9,85.06,64697.0,85.2375,85.2674,84.6888,84.8484,64697.0
2025-06-05 09:50:00,85.08,85.18,84.74,84.97,38136.0,84.8684,84.9681,84.5292,84.7587,38136.0
2025-06-05 09:55:00,84.98,85.05,84.62,84.75,60396.0,84.7686,84.8385,84.4095,84.5392,60396.0
2025-06-05 10:00:00,84.74,84.91,84.71,84.91,29167.0,84.5292,84.6988,84.4993,84.6988,29167.0
2025-06-05 10:05:00,84.89,85.05,84.63,84.63,48025.0,84.6789,84.8385,84.4195,84.4195,48025.0
2025-06-05 10:10:00,84.66,84.77,84.46,84.48,33139.0,84.4494,84.5592,84.2499,84.2699,33139.0
2025-06-05 10:15:00,84.5,84.59,84.34,84.48,73878.0,84.2898,84.3796,84.1302,84.2699,73878.0
2025-06-05 10:20:00,84.52,85.1,84.5,85.09,66681.0,84.3098,84.8883,84.2898,84.8784,66681.0
2025-06-05 10:25:00,85.1,85.2,85.07,85.13,37571.0,84.8883,84.9881,84.8584,84.9183,37571.0
2025-06-05 10:30:00,85.15,85.17,84.7,84.71,86886.0,84.9382,84.9582,84.4893,84.4993,86886.0
2025-06-05 10:35:00,84.72,85.09,84.56,84.99,151470.0,84.5093,84.8784,84.3497,84.7786,151470.0
2025-06-05 10:40:00,85.03,85.4,84.84,85.19,43895.0,84.8185,85.1876,84.629,84.9781,43895.0
2025-06-05 10:45:00,85.19,85.43,85.12,85.17,62879.0,84.9781,85.2175,84.9083,84.9582,62879.0
2025-06-05 10:50:00,85.19,85.4,85.16,85.39,94267.0,84.9781,85.1876,84.9482,85.1776,94267.0
2025-06-05 10:55:00,85.39,85.62,85.38,85.59,56245.0,85.1776,85.407,85.1676,85.3771,56245.0
2025-06-05 11:00:00,85.59,85.63,85.39,85.43,47883.0,85.3771,85.417,85.1776,85.2175,47883.0
2025-06-05 11:05:00,85.43,85.52,85.42,85.44,40621.0,85.2175,85.3073,85.2075,85.2275,40621.0
2025-06-05 11:10:00,85.45,85.52,85.42,85.48,80428.0,85.2375,85.3073,85.2075,85.2674,80428.0
2025-06-05 11:15:00,85.48,85.75,85.48,85.64,46431.0,85.2674,85.5367,85.2674,85.427,46431.0
2025-06-05 11:20:00,85.64,85.78,85.57,85.75,80490.0,85.427,85.5666,85.3572,85.5367,80490.0
2025-06-05 11:25:00,85.76,85.91,85.74,85.89,65890.0,85.5467,85.6963,85.5267,85.6764,65890.0
2025-06-05 11:30:00,85.9,86.05,85.87,86.0,151757.0,85.6863,85.836,85.6564,85.7861,151757.0
2025-06-05 11:35:00,86.0,86.14,85.94,86.12,81044.0,85.7861,85.9257,85.7262,85.9058,81044.0
2025-06-05 11:40:00,86.12,86.15,86.01,86.07,75562.0,85.9058,85.9357,85.7961,85.8559,75562.0
2025-06-05 11:45:00,86.06,86.24,86.0,86.23,92116.0,85.8459,86.0255,85.7861,86.0155,92116.0
2025-06-05 11:50:00,86.23,86.27,85.95,86.04,65527.0,86.0155,86.0554,85.7362,85.826,65527.0
2025-06-05 11:55:00,86.04,86.28,85.99,86.17,50678.0,85.826,86.0654,85.7761,85.9557,50678.0
2025-06-05 12:00:00,86.18,86.3,86.15,86.28,39083.0,85.9656,86.0853,85.9357,86.0654,39083.0
2025-06-05 12:05:00,86.32,86.34,86.0,86.06,249745.0,86.1053,86.1252,85.7861,85.8459,249745.0
2025-06-05 12:10:00,86.06,86.08,85.92,85.93,32744.0,85.8459,85.8659,85.7063,85.7163,32744.0
2025-06-05 12:15:00,85.93,85.93,85.57,85.67,27634.0,85.7163,85.7163,85.3572,85.4569,27634.0
2025-06-05 12:20:00,85.65,85.92,85.65,85.86,44637.0,85.437,85.7063,85.437,85.6464,44637.0
2025-06-05 12:25:00,85.86,85.99,85.86,85.92,29876.0,85.6464,85.7761,85.6464,85.7063,29876.0
2025-06-05 12:30:00,85.96,86.04,85.95,85.96,28492.0,85.7462,85.826,85.7362,85.7462,28492.0
2025-06-05 12:35:00,85.97,85.98,85.75,85.79,20603.0,85.7562,85.7661,85.5367,85.5766,20603.0
2025-06-05 12:40:00,85.78,85.79,85.66,85.66,20539.0,85.5666,85.5766,85.4469,85.4469,20539.0
2025-06-05 12:45:00,85.58,85.58,85.28,85.37,66309.0,85.3671,85.3671,85.0679,85.1577,66309.0
2025-06-05 12:50:00,85.34,85.57,85.16,85.33,68564.0,85.1277,85.3572,84.9482,85.1178,68564.0
2025-06-05 12:55:00,85.3,85.4,85.14,85.17,74573.0,85.0878,85.1876,84.9282,84.9582,74573.0
2025-06-05 13:00:00,85.15,85.23,84.97,85.21,69760.0,84.9382,85.018,84.7587,84.9981,69760.0
2025-06-05 13:05:00,85.2,85.43,85.17,85.41,33398.0,84.9881,85.2175,84.9582,85.1976,33398.0
2025-06-05 13:10:00,85.41,85.53,85.4,85.53,29943.0,85.1976,85.3173,85.1876,85.3173,29943.0
2025-06-05 13:15:00,85.54,85.66,85.54,85.62,34167.0,85.3272,85.4469,85.3272,85.407,34167.0
2025-06-05 13:20:00,85.62,85.87,85.62,85.84,48205.0,85.407,85.6564,85.407,85.6265,48205.0
2025-06-05 13:25:00,85.85,85.98,85.81,85.91,72773.0,85.6365,85.7661,85.5966,85.6963,72773.0
2025-06-05 13:30:00,85.92,86.09,85.87,85.87,66167.0,85.7063,85.8759,85.6564,85.6564,66167.0
2025-06-05 13:35:00,85.86,85.93,85.84,85.89,29291.0,85.6464,85.7163,85.6265,85.6764,29291.0
2025-06-05 13:40:00,85.88,85.93,85.81,85.87,36683.0,85.6664,85.7163,85.5966,85.6564,36683.0
2025-06-05 13:45:00,85.86,85.87,85.76,85.83,34893.0,85.6464,85.6564,85.5467,85.6165,34893.0
2025-06-05 13:50:00,85.83,85.86,85.73,85.77,60268.0,85.6165,85.6464,85.5168,85.5567,60268.0
2025-06-05 13:55:00,85.76,85.77,85.5,85.61,68000.0,85.5467,85.5567,85.2873,85.3971,68000.0
2025-06-05 14:00:00,85.61,85.74,85.53,85.61,67761.0,85.3971,85.5267,85.3173,85.3971,67761.0
2025-06-05 14:05:00,85.59,85.59,85.49,85.57,38450.0,85.3771,85.3771,85.2774,85.3572,38450.0
2025-06-05 14:10:00,85.58,85.58,85.35,85.36,37379.0,85.3671,85.3671,85.1377,85.1477,37379.0
2025-06-05 14:15:00,85.34,85.34,85.04,85.22,68618.0,85.1277,85.1277,84.8285,85.008,68618.0
2025-06-05 14:20:00,85.24,85.55,85.24,85.53,32735.0,85.028,85.3372,85.028,85.3173,32735.0
2025-06-05 14:25:00,85.54,85.56,85.45,85.49,31576.0,85.3272,85.3472,85.2375,85.2774,31576.0
2025-06-05 14:30:00,85.48,85.64,85.46,85.62,41820.0,85.2674,85.427,85.2474,85.407,41820.0
2025-06-05 14:35:00,85.61,85.74,85.48,85.61,56730.0,85.3971,85.5267,85.2674,85.3971,56730.0
2025-06-05 14:40:00,85.61,85.61,85.42,85.51,39910.0,85.3971,85.3971,85.2075,85.2973,39910.0
2025-06-05 14:45:00,85.52,85.63,85.51,85.54,20065.0,85.3073,85.417,85.2973,85.3272,20065.0
2025-06-05 14:50:00,85.56,85.59,85.38,85.38,29635.0,85.3472,85.3771,85.1676,85.1676,29635.0
2025-06-05 14:55:00,85.38,85.52,85.35,85.42,36627.0,85.1676,85.3073,85.1377,85.2075,36627.0
2025-06-05 15:00:00,85.41,85.41,85.21,85.28,29068.0,85.1976,85.1976,84.9981,85.0679,29068.0
2025-06-05 15:05:00,85.27,85.3,85.14,85.2,30387.0,85.0579,85.0878,84.9282,84.9881,30387.0
2025-06-05 15:10:00,85.21,85.28,84.99,85.05,46422.0,84.9981,85.0679,84.7786,84.8385,46422.0
2025-06-05 15:15:00,85.03,85.14,84.5,84.67,162640.0,84.8185,84.9282,84.2898,84.4594,162640.0
2025-06-05 15:20:00,84.64,84.72,84.37,84.44,97717.0,84.4295,84.5093,84.1601,84.23,97717.0
2025-06-05 15:25:00,84.44,84.83,84.37,84.8,77082.0,84.23,84.619,84.1601,84.5891,77082.0
2025-06-05 15:30:00,84.82,85.16,84.77,85.16,61803.0,84.609,84.9482,84.5592,84.9482,61803.0
2025-06-05 15:35:00,85.15,85.5,85.12,85.44,98321.0,84.9382,85.2873,84.9083,85.2275,98321.0
2025-06-05 15:40:00,85.45,85.5,85.18,85.26,67038.0,85.2375,85.2873,84.9681,85.0479,67038.0
2025-06-05 15:45:00,85.26,85.39,85.18,85.37,71879.0,85.0479,85.1776,84.9681,85.1577,71879.0
2025-06-05 15:50:00,85.36,85.53,84.91,84.93,178591.0,85.1477,85.3173,84.6988,84.7188,178591.0
2025-06-05 15:55:00,84.92,85.13,84.8,84.94,833971.0,84.7088,84.9183,84.5891,84.7287,833971.0
2025-06-06 09:30:00,86.48,86.54,85.85,86.05,138576.0,86.2649,86.3247,85.6365,85.836,138576.0
2025-06-06 09:35:00,86.09,86.49,86.02,86.38,48060.0,85.8759,86.2749,85.806,86.1651,48060.0
2025-06-06 09:40:00,86.4,86.84,86.29,86.71,62900.0,86.1851,86.624,86.0754,86.4943,62900.0
2025-06-06 09:45:00,86.73,86.8,86.53,86.55,59747.0,86.5143,86.5841,86.3148,86.3347,59747.0
2025-06-06 09:50:00,86.57,86.65,86.5,86.55,56927.0,86.3547,86.4345,86.2848,86.3347,56927.0
2025-06-06 09:55:00,86.54,86.54,86.25,86.53,73763.0,86.3247,86.3247,86.0355,86.3148,73763.0
2025-06-06 10:00:00,86.54,86.71,86.48,86.63,56339.0,86.3247,86.4943,86.2649,86.4145,56339.0
2025-06-06 10:05:00,86.65,86.87,86.65,86.78,42674.0,86.4345,86.6539,86.4345,86.5642,42674.0
2025-06-06 10:10:00,86.79,86.79,86.58,86.66,78830.0,86.5741,86.5741,86.3647,86.4445,78830.0
2025-06-06 10:15:00,86.65,86.79,86.57,86.59,34861.0,86.4345,86.5741,86.3547,86.3746,34861.0
2025-06-06 10:20:00,86.58,86.77,86.58,86.72,30289.0,86.3647,86.5542,86.3647,86.5043,30289.0
2025-06-06 10:25:00,86.71,86.96,86.61,86.83,239381.0,86.4943,86.7437,86.3946,86.614,239381.0
2025-06-06 10:30:00,86.82,86.91,86.75,86.91,94097.0,86.6041,86.6938,86.5342,86.6938,94097.0
2025-06-06 10:35:00,86.91,87.07,86.9,87.01,58414.0,86.6938,86.8534,86.6839,86.7936,58414.0
2025-06-06 10:40:00,87.01,87.22,87.0,87.18,85046.0,86.7936,87.0031,86.7836,86.9632,85046.0
2025-06-06 10:45:00,87.19,87.38,87.13,87.34,52392.0,86.9731,87.1627,86.9133,87.1228,52392.0
2025-06-06 10:50:00,87.34,87.35,87.23,87.23,34475.0,87.1228,87.1327,87.013,87.013,34475.0
2025-06-06 10:55:00,87.22,87.38,87.22,87.32,50030.0,87.0031,87.1627,87.0031,87.1028,50030.0
2025-06-06 11:00:00,87.31,87.47,87.26,87.47,78017.0,87.0928,87.2524,87.043,87.2524,78017.0
2025-06-06 11:05:00,87.46,87.58,87.41,87.55,95692.0,87.2425,87.3622,87.1926,87.3322,95692.0
2025-06-06 11:10:00,87.54,87.56,87.38,87.45,35404.0,87.3223,87.3422,87.1627,87.2325,35404.0
2025-06-06 11:15:00,87.45,87.45,86.98,86.99,52800.0,87.2325,87.2325,86.7637,86.7736,52800.0
2025-06-06 11:20:00,87.01,87.26,86.88,87.15,74502.0,86.7936,87.043,86.6639,86.9332,74502.0
2025-06-06 11:25:00,87.15,87.22,87.04,87.22,31553.0,86.9332,87.0031,86.8235,87.0031,31553.0
2025-06-06 11:30:00,87.22,87.3,87.14,87.2,40313.0,87.0031,87.0829,86.9233,86.9831,40313.0
2025-06-06 11:35:00,87.21,87.31,87.18,87.31,59434.0,86.9931,87.0928,86.9632,87.0928,59434.0
2025-06-06 11:40:00,87.31,87.38,87.24,87.36,29449.0,87.0928,87.1627,87.023,87.1427,29449.0
2025-06-06 11:45:00,87.36,87.48,87.32,87.48,26191.0,87.1427,87.2624,87.1028,87.2624,26191.0
2025-06-06 11:50:00,87.48,87.51,87.45,87.5,42288.0,87.2624,87.2923,87.2325,87.2824,42288.0
2025-06-06 11:55:00,87.49,87.57,87.4,87.43,32544.0,87.2724,87.3522,87.1826,87.2125,32544.0
2025-06-06 12:00:00,87.44,87.5,87.4,87.45,39868.0,87.2225,87.2824,87.1826,87.2325,39868.0
2025-06-06 12:05:00,87.45,87.5,87.35,87.44,47404.0,87.2325,87.2824,87.1327,87.2225,47404.0
2025-06-06 12:10:00,87.44,87.56,87.42,87.49,28071.0,87.2225,87.3422,87.2026,87.2724,28071.0
2025-06-06 12:15:00,87.47,87.51,87.43,87.48,31240.0,87.2524,87.2923,87.2125,87.2624,31240.0
2025-06-06 12:20:00,87.5,87.5,87.35,87.39,41963.0,87.2824,87.2824,87.1327,87.1726,41963.0
2025-06-06 12:25:00,87.38,87.39,87.3,87.35,44111.0,87.1627,87.1726,87.0829,87.1327,44111.0
2025-06-06 12:30:00,87.35,87.37,87.27,87.29,49217.0,87.1327,87.1527,87.0529,87.0729,49217.0
2025-06-06 12:35:00,87.29,87.29,87.18,87.23,28142.0,87.0729,87.0729,86.9632,87.013,28142.0
2025-06-06 12:40:00,87.22,87.25,87.04,87.07,47251.0,87.0031,87.033,86.8235,86.8534,47251.0
2025-06-06 12:45:00,87.05,87.07,86.98,87.04,20791.0,86.8335,86.8534,86.7637,86.8235,20791.0
2025-06-06 12:50:00,87.03,87.05,86.78,86.8,33199.0,86.8135,86.8335,86.5642,86.5841,33199.0
2025-06-06 12:55:00,86.79,86.94,86.64,86.93,25923.0,86.5741,86.7238,86.4245,86.7138,25923.0
2025-06-06 13:00:00,86.95,86.95,86.8,86.81,28242.0,86.7337,86.7337,86.5841,86.5941,28242.0
2025-06-06 13:05:00,86.81,86.85,86.77,86.79,59279.0,86.5941,86.634,86.5542,86.5741,59279.0
2025-06-06 13:10:00,86.79,86.84,86.77,86.84,49434.0,86.5741,86.624,86.5542,86.624,49434.0
2025-06-06 13:15:00,86.82,86.98,86.82,86.98,19921.0,86.6041,86.7637,86.6041,86.7637,19921.0
2025-06-06 13:20:00,86.98,87.07,86.98,87.04,20909.0,86.7637,86.8534,86.7637,86.8235,20909.0
2025-06-06 13:25:00,87.04,87.04,86.86,86.86,27754.0,86.8235,86.8235,86.644,86.644,27754.0
2025-06-06 13:30:00,86.88,86.96,86.87,86.91,17331.0,86.6639,86.7437,86.6539,86.6938,17331.0
2025-06-06 13:35:00,86.91,86.91,86.75,86.77,25511.0,86.6938,86.6938,86.5342,86.5542,25511.0
2025-06-06 13:40:00,86.78,86.79,86.66,86.76,18229.0,86.5642,86.5741,86.4445,86.5442,18229.0
2025-06-06 13:45:00,86.76,86.9,86.75,86.9,22968.0,86.5442,86.6839,86.5342,86.6839,22968.0
2025-06-06 13:50:00,86.91,86.99,86.89,86.93,48703.0,86.6938,86.7736,86.6739,86.7138,48703.0
2025-06-06 13:55:00,86.92,87.04,86.92,87.02,18268.0,86.7038,86.8235,86.7038,86.8036,18268.0
2025-06-06 14:00:00,87.04,87.18,87.03,87.17,21802.0,86.8235,86.9632,86.8135,86.9532,21802.0
2025-06-06 14:05:00,87.19,87.19,87.12,87.15,25747.0,86.9731,86.9731,86.9033,86.9332,25747.0
2025-06-06 14:10:00,87.13,87.13,87.05,87.07,13741.0,86.9133,86.9133,86.8335,86.8534,13741.0
2025-06-06 14:15:00,87.06,87.1,87.0,87.06,27801.0,86.8435,86.8834,86.7836,86.8435,27801.0
2025-06-06 14:20:00,87.08,87.1,86.99,87.0,55997.0,86.8634,86.8834,86.7736,86.7836,55997.0
2025-06-06 14:25:00,87.0,87.03,86.96,86.98,29122.0,86.7836,86.8135,86.7437,86.7637,29122.0
2025-06-06 14:30:00,86.99,87.08,86.98,87.04,45452.0,86.7736,86.8634,86.7637,86.8235,45452.0
2025-06-06 14:35:00,87.04,87.14,86.9,86.92,64532.0,86.8235,86.9233,86.6839,86.7038,64532.0
2025-06-06 14:40:00,86.92,86.92,86.85,86.85,40741.0,86.7038,86.7038,86.634,86.634,40741.0
2025-06-06 14:45:00,86.84,86.87,86.72,86.73,32080.0,86.624,86.6539,86.5043,86.5143,32080.0
2025-06-06 14:50:00,86.73,86.8,86.68,86.8,30336.0,86.5143,86.5841,86.4644,86.5841,30336.0
2025-06-06 14:55:00,86.81,86.84,86.72,86.72,38899.0,86.5941,86.624,86.5043,86.5043,38899.0
2025-06-06 15:00:00,86.73,86.8,86.7,86.75,51052.0,86.5143,86.5841,86.4844,86.5342,51052.0
2025-06-06 15:05:00,86.77,86.86,86.76,86.82,67943.0,86.5542,86.644,86.5442,86.6041,67943.0
2025-06-06 15:10:00,86.81,86.88,86.78,86.81,84673.0,86.5941,86.6639,86.5642,86.5941,84673.0
2025-06-06 15:15:00,86.82,86.88,86.79,86.84,54663.0,86.6041,86.6639,86.5741,86.624,54663.0
2025-06-06 15:20:00,86.84,86.86,86.64,86.67,143165.0,86.624,86.644,86.4245,86.4544,143165.0
2025-06-06 15:25:00,86.67,86.78,86.6,86.61,49652.0,86.4544,86.5642,86.3846,86.3946,49652.0
2025-06-06 15:30:00,86.61,86.61,86.43,86.48,47960.0,86.3946,86.3946,86.215,86.2649,47960.0
2025-06-06 15:35:00,86.48,86.5,86.37,86.42,54399.0,86.2649,86.2848,86.1552,86.205,54399.0
2025-06-06 15:40:00,86.42,86.69,86.42,86.69,82226.0,86.205,86.4744,86.205,86.4744,82226.0
2025-06-06 15:45:00,86.68,86.69,86.46,86.47,186093.0,86.4644,86.4744,86.2449,86.2549,186093.0
2025-06-06 15:50:00,86.47,86.64,86.45,86.58,144092.0,86.2549,86.4245,86.235,86.3647,144092.0
2025-06-06 15:55:00,86.57,86.57,86.31,86.36,405969.0,86.3547,86.3547,86.0953,86.1452,405969.0
2025-06-09 09:30:00,87.09,88.03,87.02,87.83,215565.0,86.8734,87.811,86.8036,87.6115,215565.0
2025-06-09 09:35:00,87.84,88.48,87.67,87.85,243387.0,87.6215,88.2599,87.4519,87.6315,243387.0
2025-06-09 09:40:00,87.84,88.07,87.68,87.98,97760.0,87.6215,87.8509,87.4619,87.7612,97760.0
2025-06-09 09:45:00,87.98,88.1,87.92,88.01,72158.0,87.7612,87.8809,87.7013,87.7911,72158.0
2025-06-09 09:50:00,88.03,88.27,87.99,88.16,70194.0,87.811,88.0504,87.7711,87.9407,70194.0
2025-06-09 09:55:00,88.15,88.16,87.85,87.87,48390.0,87.9307,87.9407,87.6315,87.6514,48390.0
2025-06-09 10:00:00,87.9,88.31,87.89,88.25,51279.0,87.6814,88.0903,87.6714,88.0305,51279.0
2025-06-09 10:05:00,88.26,88.42,88.19,88.24,43471.0,88.0405,88.2001,87.9706,88.0205,43471.0
2025-06-09 10:10:00,88.27,88.49,88.25,88.4,56566.0,88.0504,88.2699,88.0305,88.1801,56566.0
2025-06-09 10:15:00,88.4,88.58,88.24,88.29,57424.0,88.1801,88.3597,88.0205,88.0704,57424.0
2025-06-09 10:20:00,88.3,88.64,88.27,88.32,175425.0,88.0804,88.4195,88.0504,88.1003,175425.0
2025-06-09 10:25:00,88.32,88.65,88.32,88.48,63816.0,88.1003,88.4295,88.1003,88.2599,63816.0
2025-06-09 10:30:00,88.47,89.0,88.46,88.93,121418.0,88.2499,88.7786,88.24,88.7088,121418.0
2025-06-09 10:35:00,88.93,89.33,88.91,89.12,116875.0,88.7088,89.1078,88.6889,88.8983,116875.0
2025-06-09 10:40:00,89.11,89.27,88.89,88.89,91778.0,88.8884,89.048,88.6689,88.6689,91778.0
2025-06-09 10:45:00,88.89,88.9,88.6,88.62,67767.0,88.6689,88.6789,88.3796,88.3996,67767.0
2025-06-09 10:50:00,88.6,88.78,88.51,88.53,35135.0,88.3796,88.5592,88.2898,88.3098,35135.0
2025-06-09 10:55:00,88.53,88.78,88.46,88.72,68450.0,88.3098,88.5592,88.24,88.4993,68450.0
2025-06-09 11:00:00,88.73,89.09,88.69,89.03,93774.0,88.5093,88.8684,88.4694,88.8086,93774.0
2025-06-09 11:05:00,89.02,89.02,88.82,88.88,54791.0,88.7986,88.7986,88.5991,88.6589,54791.0
2025-06-09 11:10:00,88.87,88.99,88.82,88.84,38216.0,88.649,88.7687,88.5991,88.619,38216.0
2025-06-09 11:15:00,88.79,88.79,88.58,88.62,59322.0,88.5692,88.5692,88.3597,88.3996,59322.0
2025-06-09 11:20:00,88.62,88.82,88.53,88.82,52237.0,88.3996,88.5991,88.3098,88.5991,52237.0
2025-06-09 11:25:00,88.82,88.82,88.52,88.54,72142.0,88.5991,88.5991,88.2998,88.3198,72142.0
2025-06-09 11:30:00,88.54,88.77,88.49,88.53,47332.0,88.3198,88.5492,88.2699,88.3098,47332.0
2025-06-09 11:35:00,88.53,88.69,88.42,88.67,51987.0,88.3098,88.4694,88.2001,88.4495,51987.0
2025-06-09 11:40:00,88.67,88.68,88.51,88.6,62726.0,88.4495,88.4594,88.2898,88.3796,62726.0
2025-06-09 11:45:00,88.61,88.72,88.53,88.67,40471.0,88.3896,88.4993,88.3098,88.4495,40471.0
2025-06-09 11:50:00,88.67,88.84,88.67,88.77,31667.0,88.4495,88.619,88.4495,88.5492,31667.0
2025-06-09 11:55:00,88.78,88.82,88.7,88.77,36949.0,88.5592,88.5991,88.4794,88.5492,36949.0
2025-06-09 12:00:00,88.77,88.87,88.7,88.83,42068.0,88.5492,88.649,88.4794,88.6091,42068.0
2025-06-09 12:05:00,88.81,88.83,88.59,88.68,34846.0,88.5891,88.6091,88.3697,88.4594,34846.0
2025-06-09 12:10:00,88.65,88.66,88.53,88.59,36790.0,88.4295,88.4395,88.3098,88.3697,36790.0
2025-06-09 12:15:00,88.58,88.63,88.42,88.49,29391.0,88.3597,88.4096,88.2001,88.2699,29391.0
2025-06-09 12:20:00,88.49,88.61,88.41,88.61,25630.0,88.2699,88.3896,88.1901,88.3896,25630.0
2025-06-09 12:25:00,88.59,88.69,88.55,88.65,14415.0,88.3697,88.4694,88.3298,88.4295,14415.0
2025-06-09 12:30:00,88.67,88.7,88.62,88.69,18110.0,88.4495,88.4794,88.3996,88.4694,18110.0
2025-06-09 12:35:00,88.68,88.78,88.68,88.77,16234.0,88.4594,88.5592,88.4594,88.5492,16234.0
2025-06-09 12:40:00,88.77,88.77,88.66,88.73,29287.0,88.5492,88.5492,88.4395,88.5093,29287.0
2025-06-09 12:45:00,88.73,88.73,88.61,88.7,24616.0,88.5093,88.5093,88.3896,88.4794,24616.0
2025-06-09 12:50:00,88.71,88.95,88.7,88.94,33653.0,88.4894,88.7288,88.4794,88.7188,33653.0
2025-06-09 12:55:00,88.93,88.97,88.87,88.93,35717.0,88.7088,88.7487,88.649,88.7088,35717.0
2025-06-09 13:00:00,88.93,88.96,88.8,88.81,30441.0,88.7088,88.7387,88.5791,88.5891,30441.0
2025-06-09 13:05:00,88.81,88.89,88.79,88.88,26665.0,88.5891,88.6689,88.5692,88.6589,26665.0
2025-06-09 13:10:00,88.89,88.95,88.79,88.88,39795.0,88.6689,88.7288,88.5692,88.6589,39795.0
2025-06-09 13:15:00,88.87,88.92,88.83,88.86,29459.0,88.649,88.6988,88.6091,88.639,29459.0
2025-06-09 13:20:00,88.86,88.94,88.83,88.94,22136.0,88.639,88.7188,88.6091,88.7188,22136.0
2025-06-09 13:25:00,88.95,89.09,88.9,88.93,38290.0,88.7288,88.8684,88.6789,88.7088,38290.0
2025-06-09 13:30:00,88.91,89.0,88.88,88.89,20953.0,88.6889,88.7786,88.6589,88.6689,20953.0
2025-06-09 13:35:00,88.9,89.05,88.89,89.03,19040.0,88.6789,88.8285,88.6689,88.8086,19040.0
2025-06-09 13:40:00,89.03,89.04,88.97,89.01,19384.0,88.8086,88.8185,88.7487,88.7886,19384.0
2025-06-09 13:45:00,89.01,89.05,88.98,88.98,17888.0,88.7886,88.8285,88.7587,88.7587,17888.0
2025-06-09 13:50:00,88.98,89.01,88.95,88.97,12360.0,88.7587,88.7886,88.7288,88.7487,12360.0
2025-06-09 13:55:00,88.97,88.98,88.91,88.97,22598.0,88.7487,88.7587,88.6889,88.7487,22598.0
2025-06-09 14:00:00,88.97,89.01,88.93,88.96,18007.0,88.7487,88.7886,88.7088,88.7387,18007.0
2025-06-09 14:05:00,88.94,88.94,88.76,88.84,25037.0,88.7188,88.7188,88.5392,88.619,25037.0
2025-06-09 14:10:00,88.85,88.92,88.8,88.85,32280.0,88.629,88.6988,88.5791,88.629,32280.0
2025-06-09 14:15:00,88.84,88.87,88.75,88.79,28261.0,88.619,88.649,88.5293,88.5692,28261.0
2025-06-09 14:20:00,88.79,88.93,88.79,88.87,22188.0,88.5692,88.7088,88.5692,88.649,22188.0
2025-06-09 14:25:00,88.85,88.95,88.83,88.89,35019.0,88.629,88.7288,88.6091,88.6689,35019.0
2025-06-09 14:30:00,88.88,88.91,88.74,88.75,28194.0,88.6589,88.6889,88.5193,88.5293,28194.0
2025-06-09 14:35:00,88.74,88.78,88.7,88.72,23410.0,88.5193,88.5592,88.4794,88.4993,23410.0
2025-06-09 14:40:00,88.71,88.72,88.65,88.67,20009.0,88.4894,88.4993,88.4295,88.4495,20009.0
2025-06-09 14:45:00,88.67,88.72,88.62,88.63,34842.0,88.4495,88.4993,88.3996,88.4096,34842.0
2025-06-09 14:50:00,88.64,88.64,88.54,88.59,20021.0,88.4195,88.4195,88.3198,88.3697,20021.0
2025-06-09 14:55:00,88.59,88.59,88.52,88.53,36863.0,88.3697,88.3697,88.2998,88.3098,36863.0
2025-06-09 15:00:00,88.53,88.59,88.51,88.56,26819.0,88.3098,88.3697,88.2898,88.3397,26819.0
2025-06-09 15:05:00,88.57,88.57,88.48,88.56,36316.0,88.3497,88.3497,88.2599,88.3397,36316.0
2025-06-09 15:10:00,88.55,88.6,88.48,88.51,34807.0,88.3298,88.3796,88.2599,88.2898,34807.0
2025-06-09 15:15:00,88.51,88.56,88.4,88.49,64668.0,88.2898,88.3397,88.1801,88.2699,64668.0
2025-06-09 15:20:00,88.48,88.51,88.39,88.46,47687.0,88.2599,88.2898,88.1701,88.24,47687.0
2025-06-09 15:25:00,88.45,88.61,88.44,88.6,66144.0,88.23,88.3896,88.22,88.3796,66144.0
2025-06-09 15:30:00,88.59,88.6,88.49,88.5,61114.0,88.3697,88.3796,88.2699,88.2799,61114.0
2025-06-09 15:35:00,88.49,88.6,88.41,88.45,56483.0,88.2699,88.3796,88.1901,88.23,56483.0
2025-06-09 15:40:00,88.45,88.48,88.4,88.41,55497.0,88.23,88.2599,88.1801,88.1901,55497.0
2025-06-09 15:45:00,88.41,88.41,88.19,88.21,86355.0,88.1901,88.1901,87.9706,87.9906,86355.0
2025-06-09 15:50:00,88.23,88.43,88.13,88.22,160001.0,88.0105,88.21,87.9108,88.0006,160001.0
2025-06-09 15:55:00,88.24,88.42,88.23,88.25,441161.0,88.0205,88.2001,88.0105,88.0305,441161.0
2025-06-10 09:30:00,88.79,89.17,88.58,88.7,194597.0,88.5692,88.9482,88.3597,88.4794,194597.0
2025-06-10 09:35:00,88.7,88.91,88.34,88.9,47652.0,88.4794,88.6889,88.1203,88.6789,47652.0
2025-06-10 09:40:00,88.9,88.92,88.57,88.72,66285.0,88.6789,88.6988,88.3497,88.4993,66285.0
2025-06-10 09:45:00,88.74,89.13,88.63,89.08,60250.0,88.5193,88.9083,88.4096,88.8584,60250.0
2025-06-10 09:50:00,89.08,89.33,89.06,89.12,54059.0,88.8584,89.1078,88.8385,88.8983,54059.0
2025-06-10 09:55:00,89.1,89.44,89.08,89.26,101271.0,88.8784,89.2175,88.8584,89.038,101271.0
2025-06-10 10:00:00,89.25,89.53,89.2,89.44,95351.0,89.028,89.3073,88.9781,89.2175,95351.0
2025-06-10 10:05:00,89.42,89.55,89.33,89.33,69245.0,89.1976,89.3273,89.1078,89.1078,69245.0
2025-06-10 10:10:00,89.31,89.71,89.31,89.7,69744.0,89.0879,89.4869,89.0879,89.4769,69744.0
2025-06-10 10:15:00,89.69,89.82,89.62,89.72,53880.0,89.4669,89.5966,89.3971,89.4968,53880.0
2025-06-10 10:20:00,89.72,89.9,89.65,89.8,71162.0,89.4968,89.6764,89.427,89.5766,71162.0
2025-06-10 10:25:00,89.79,89.94,89.78,89.9,52674.0,89.5667,89.7163,89.5567,89.6764,52674.0
2025-06-10 10:30:00,89.89,90.07,89.87,90.04,186891.0,89.6664,89.846,89.6465,89.816,186891.0
2025-06-10 10:35:00,90.04,90.12,89.95,90.01,64729.0,89.816,89.8958,89.7263,89.7861,64729.0
2025-06-10 10:40:00,90.0,90.09,89.79,90.05,64355.0,89.7761,89.8659,89.5667,89.826,64355.0
2025-06-10 10:45:00,90.03,90.11,89.96,89.97,57124.0,89.8061,89.8859,89.7362,89.7462,57124.0
2025-06-10 10:50:00,89.98,90.03,89.8,89.8,61270.0,89.7562,89.8061,89.5766,89.5766,61270.0
2025-06-10 10:55:00,89.8,89.81,89.65,89.67,66709.0,89.5766,89.5866,89.427,89.447,66709.0
2025-06-10 11:00:00,89.68,89.92,89.65,89.84,40673.0,89.4569,89.6963,89.427,89.6165,40673.0
2025-06-10 11:05:00,89.84,89.92,89.72,89.78,33190.0,89.6165,89.6963,89.4968,89.5567,33190.0
2025-06-10 11:10:00,89.78,90.06,89.7,90.05,53011.0,89.5567,89.836,89.4769,89.826,53011.0
2025-06-10 11:15:00,90.04,90.11,89.95,90.0,64853.0,89.816,89.8859,89.7263,89.7761,64853.0
2025-06-10 11:20:00,90.0,90.0,89.88,90.0,85802.0,89.7761,89.7761,89.6564,89.7761,85802.0
2025-06-10 11:25:00,90.01,90.32,90.0,90.22,167202.0,89.7861,90.0953,89.7761,89.9956,167202.0
2025-06-10 11:30:00,90.23,90.24,89.66,89.92,293561.0,90.0056,90.0155,89.437,89.6963,293561.0
2025-06-10 11:35:00,89.89,90.12,89.81,90.1,90882.0,89.6664,89.8958,89.5866,89.8759,90882.0
2025-06-10 11:40:00,90.13,90.33,90.05,90.33,112162.0,89.9058,90.1053,89.826,90.1053,112162.0
2025-06-10 11:45:00,90.33,90.45,90.29,90.33,58983.0,90.1053,90.225,90.0654,90.1053,58983.0
2025-06-10 11:50:00,90.33,90.44,90.26,90.41,51001.0,90.1053,90.215,90.0355,90.1851,51001.0
2025-06-10 11:55:00,90.4,90.63,90.38,90.58,102235.0,90.1751,90.4046,90.1552,90.3547,102235.0
2025-06-10 12:00:00,90.58,91.06,90.55,90.96,163331.0,90.3547,90.8335,90.3248,90.7338,163331.0
2025-06-10 12:05:00,90.95,91.08,90.91,91.04,91642.0,90.7238,90.8535,90.6839,90.8136,91642.0
2025-06-10 12:10:00,91.06,91.08,90.83,90.86,53351.0,90.8335,90.8535,90.6041,90.634,53351.0
2025-06-10 12:15:00,90.86,90.92,90.78,90.83,58715.0,90.634,90.6939,90.5542,90.6041,58715.0
2025-06-10 12:20:00,90.83,90.88,90.72,90.79,45385.0,90.6041,90.654,90.4944,90.5642,45385.0
2025-06-10 12:25:00,90.79,91.04,90.77,91.0,54593.0,90.5642,90.8136,90.5442,90.7737,54593.0
2025-06-10 12:30:00,91.0,91.11,90.98,91.02,52455.0,90.7737,90.8834,90.7537,90.7936,52455.0
2025-06-10 12:35:00,91.01,91.05,90.89,90.93,48921.0,90.7836,90.8235,90.6639,90.7038,48921.0
2025-06-10 12:40:00,90.92,91.08,90.83,90.95,122243.0,90.6939,90.8535,90.6041,90.7238,122243.0
2025-06-10 12:45:00,90.94,91.09,90.9,91.09,41270.0,90.7138,90.8634,90.6739,90.8634,41270.0
2025-06-10 12:50:00,91.09,91.21,91.09,91.15,50454.0,90.8634,90.9831,90.8634,90.9233,50454.0
2025-06-10 12:55:00,91.14,91.21,91.08,91.15,45957.0,90.9133,90.9831,90.8535,90.9233,45957.0
2025-06-10 13:00:00,91.15,91.23,91.11,91.2,38058.0,90.9233,91.0031,90.8834,90.9732,38058.0
2025-06-10 13:05:00,91.21,91.33,91.2,91.31,73070.0,90.9831,91.1028,90.9732,91.0829,73070.0
2025-06-10 13:10:00,91.32,91.37,91.22,91.3,53442.0,91.0929,91.1427,90.9931,91.0729,53442.0
2025-06-10 13:15:00,91.29,91.33,90.99,91.04,85739.0,91.0629,91.1028,90.7637,90.8136,85739.0
2025-06-10 13:20:00,91.04,91.19,91.0,91.09,40624.0,90.8136,90.9632,90.7737,90.8634,40624.0
2025-06-10 13:25:00,91.1,91.15,90.97,90.99,40581.0,90.8734,90.9233,90.7437,90.7637,40581.0
2025-06-10 13:30:00,90.98,91.11,90.9,90.96,72102.0,90.7537,90.8834,90.6739,90.7338,72102.0
2025-06-10 13:35:00,90.97,91.03,90.87,90.98,73452.0,90.7437,90.8036,90.644,90.7537,73452.0
2025-06-10 13:40:00,90.98,91.14,90.87,91.12,122693.0,90.7537,90.9133,90.644,90.8934,122693.0
2025-06-10 13:45:00,91.11,91.26,91.08,91.25,44516.0,90.8834,91.033,90.8535,91.023,44516.0
2025-06-10 13:50:00,91.23,91.34,91.11,91.17,74433.0,91.0031,91.1128,90.8834,90.9432,74433.0
2025-06-10 13:55:00,91.15,91.22,91.07,91.1,25632.0,90.9233,90.9931,90.8435,90.8734,25632.0
2025-06-10 14:00:00,91.09,91.1,90.74,90.76,158192.0,90.8634,90.8734,90.5143,90.5343,158192.0
2025-06-10 14:05:00,90.76,90.78,90.56,90.72,88212.0,90.5343,90.5542,90.3348,90.4944,88212.0
2025-06-10 14:10:00,90.72,90.72,90.38,90.39,40233.0,90.4944,90.4944,90.1552,90.1652,40233.0
2025-06-10 14:15:00,90.4,90.67,90.39,90.62,28401.0,90.1751,90.4445,90.1652,90.3946,28401.0
2025-06-10 14:20:00,90.63,90.66,90.47,90.51,24325.0,90.4046,90.4345,90.245,90.2849,24325.0
2025-06-10 14:25:00,90.5,90.54,90.38,90.41,30887.0,90.2749,90.3148,90.1552,90.1851,30887.0
2025-06-10 14:30:00,90.42,90.48,90.34,90.36,89517.0,90.1951,90.2549,90.1153,90.1352,89517.0
2025-06-10 14:35:00,90.38,90.46,90.32,90.44,46385.0,90.1552,90.235,90.0953,90.215,46385.0
2025-06-10 14:40:00,90.44,90.45,90.36,90.4,34676.0,90.215,90.225,90.1352,90.1751,34676.0
2025-06-10 14:45:00,90.4,90.42,90.31,90.33,28656.0,90.1751,90.1951,90.0854,90.1053,28656.0
2025-06-10 14:50:00,90.33,90.59,90.32,90.56,29535.0,90.1053,90.3647,90.0953,90.3348,29535.0
2025-06-10 14:55:00,90.56,90.87,90.56,90.78,46798.0,90.3348,90.644,90.3348,90.5542,46798.0
2025-06-10 15:00:00,90.77,91.05,90.75,91.03,41772.0,90.5442,90.8235,90.5243,90.8036,41772.0
2025-06-10 15:05:00,91.04,91.2,91.03,91.15,53365.0,90.8136,90.9732,90.8036,90.9233,53365.0
2025-06-10 15:10:00,91.16,91.22,91.1,91.16,47101.0,90.9333,90.9931,90.8734,90.9333,47101.0
2025-06-10 15:15:00,91.17,91.21,91.09,91.18,44932.0,90.9432,90.9831,90.8634,90.9532,44932.0
2025-06-10 15:20:00,91.18,91.2,91.09,91.14,44159.0,90.9532,90.9732,90.8634,90.9133,44159.0
2025-06-10 15:25:00,91.13,91.22,91.09,91.16,47537.0,90.9033,90.9931,90.8634,90.9333,47537.0
2025-06-10 15:30:00,91.15,91.16,90.97,91.06,66670.0,90.9233,90.9333,90.7437,90.8335,66670.0
2025-06-10 15:35:00,91.06,91.09,90.91,91.0,49996.0,90.8335,90.8634,90.6839,90.7737,49996.0
2025-06-10 15:40:00,91.0,91.14,90.96,91.01,94961.0,90.7737,90.9133,90.7338,90.7836,94961.0
2025-06-10 15:45:00,91.01,91.03,90.92,90.99,82293.0,90.7836,90.8036,90.6939,90.7637,82293.0
2025-06-10 15:50:00,91.0,91.19,90.8,90.98,148381.0,90.7737,90.9632,90.5742,90.7537,148381.0
2025-06-10 15:55:00,90.98,91.07,90.87,91.03,492303.0,90.7537,90.8435,90.644,90.8036,492303.0
2025-06-11 09:30:00,91.39,91.87,91.22,91.79,251498.0,91.1627,91.6415,90.9931,91.5617,251498.0
2025-06-11 09:35:00,91.79,91.79,91.1,91.33,139567.0,91.5617,91.5617,90.8734,91.1028,139567.0
2025-06-11 09:40:00,91.36,91.46,91.08,91.41,65204.0,91.1328,91.2325,90.8535,91.1826,65204.0
2025-06-11 09:45:00,91.4,91.51,90.98,91.28,61844.0,91.1727,91.2824,90.7537,91.053,61844.0
2025-06-11 09:50:00,91.3,91.51,91.19,91.29,139874.0,91.0729,91.2824,90.9632,91.0629,139874.0
2025-06-11 09:55:00,91.27,91.58,91.14,91.56,37229.0,91.043,91.3522,90.9133,91.3323,37229.0
2025-06-11 10:00:00,91.57,91.76,91.39,91.75,45033.0,91.3422,91.5318,91.1627,91.5218,45033.0
2025-06-11 10:05:00,91.8,91.85,91.48,91.8,34397.0,91.5717,91.6215,91.2525,91.5717,34397.0
2025-06-11 10:10:00,91.78,91.91,91.63,91.68,44907.0,91.5517,91.6814,91.4021,91.452,44907.0
2025-06-11 10:15:00,91.69,91.69,91.43,91.52,57788.0,91.4619,91.4619,91.2026,91.2924,57788.0
2025-06-11 10:20:00,91.51,91.75,91.44,91.71,41832.0,91.2824,91.5218,91.2126,91.4819,41832.0
2025-06-11 10:25:00,91.72,91.93,91.67,91.88,49563.0,91.4919,91.7013,91.442,91.6515,49563.0
2025-06-11 10:30:00,91.9,91.91,91.74,91.87,87848.0,91.6714,91.6814,91.5118,91.6415,87848.0
2025-06-11 10:35:00,91.87,91.94,91.67,91.74,61946.0,91.6415,91.7113,91.442,91.5118,61946.0
2025-06-11 10:40:00,91.73,91.87,91.69,91.73,46586.0,91.5018,91.6415,91.4619,91.5018,46586.0
2025-06-11 10:45:00,91.73,91.84,91.69,91.7,66914.0,91.5018,91.6116,91.4619,91.4719,66914.0
2025-06-11 10:50:00,91.7,91.78,91.65,91.75,32832.0,91.4719,91.5517,91.422,91.5218,32832.0
2025-06-11 10:55:00,91.74,91.98,91.7,91.96,75078.0,91.5118,91.7512,91.4719,91.7313,75078.0
2025-06-11 11:00:00,91.95,91.99,91.83,91.98,88486.0,91.7213,91.7612,91.6016,91.7512,88486.0
2025-06-11 11:05:00,91.97,91.98,91.55,91.55,96652.0,91.7412,91.7512,91.3223,91.3223,96652.0
2025-06-11 11:10:00,91.54,91.74,91.44,91.63,88567.0,91.3123,91.5118,91.2126,91.4021,88567.0
2025-06-11 11:15:00,91.65,91.73,91.6,91.64,62013.0,91.422,91.5018,91.3722,91.4121,62013.0
2025-06-11 11:20:00,91.64,91.88,91.57,91.79,126022.0,91.4121,91.6515,91.3422,91.5617,126022.0
2025-06-11 11:25:00,91.79,91.81,91.59,91.73,158817.0,91.5617,91.5816,91.3622,91.5018,158817.0
2025-06-11 11:30:00,91.71,91.77,91.64,91.65,56149.0,91.4819,91.5417,91.4121,91.422,56149.0
2025-06-11 11:35:00,91.65,91.75,91.45,91.45,31823.0,91.422,91.5218,91.2225,91.2225,31823.0
2025-06-11 11:40:00,91.45,91.46,91.25,91.37,41826.0,91.2225,91.2325,91.023,91.1427,41826.0
2025-06-11 11:45:00,91.38,91.39,91.0,91.08,29171.0,91.1527,91.1627,90.7737,90.8535,29171.0
2025-06-11 11:50:00,91.08,91.24,91.04,91.23,64980.0,90.8535,91.0131,90.8136,91.0031,64980.0
2025-06-11 11:55:00,91.23,91.24,91.01,91.08,43824.0,91.0031,91.0131,90.7836,90.8535,43824.0
2025-06-11 12:00:00,91.09,91.23,91.07,91.15,37290.0,90.8634,91.0031,90.8435,90.9233,37290.0
2025-06-11 12:05:00,91.16,91.16,90.96,91.09,81829.0,90.9333,90.9333,90.7338,90.8634,81829.0
2025-06-11 12:10:00,91.09,91.1,90.81,90.87,47294.0,90.8634,90.8734,90.5841,90.644,47294.0
2025-06-11 12:15:00,90.88,90.92,90.35,90.39,86480.0,90.654,90.6939,90.1253,90.1652,86480.0
2025-06-11 12:20:00,90.38,90.69,90.15,90.69,61948.0,90.1552,90.4644,89.9258,90.4644,61948.0
2025-06-11 12:25:00,90.7,90.78,90.65,90.74,39930.0,90.4744,90.5542,90.4245,90.5143,39930.0
2025-06-11 12:30:00,90.74,90.8,90.65,90.79,32298.0,90.5143,90.5742,90.4245,90.5642,32298.0
2025-06-11 12:35:00,90.78,90.79,90.63,90.63,33599.0,90.5542,90.5642,90.4046,90.4046,33599.0
2025-06-11 12:40:00,90.63,90.67,90.51,90.67,39532.0,90.4046,90.4445,90.2849,90.4445,39532.0
2025-06-11 12:45:00,90.66,90.77,90.56,90.73,47628.0,90.4345,90.5442,90.3348,90.5043,47628.0
2025-06-11 12:50:00,90.73,90.77,90.45,90.51,35467.0,90.5043,90.5442,90.225,90.2849,35467.0
2025-06-11 12:55:00,90.54,90.69,90.54,90.66,17546.0,90.3148,90.4644,90.3148,90.4345,17546.0
2025-06-11 13:00:00,90.66,90.79,90.61,90.73,19792.0,90.4345,90.5642,90.3846,90.5043,19792.0
2025-06-11 13:05:00,90.74,90.84,90.7,90.78,24418.0,90.5143,90.6141,90.4744,90.5542,24418.0
2025-06-11 13:10:00,90.78,90.87,90.74,90.77,38046.0,90.5542,90.644,90.5143,90.5442,38046.0
2025-06-11 13:15:00,90.78,90.82,90.72,90.73,28227.0,90.5542,90.5941,90.4944,90.5043,28227.0
2025-06-11 13:20:00,90.72,90.85,90.71,90.84,36044.0,90.4944,90.624,90.4844,90.6141,36044.0
2025-06-11 13:25:00,90.86,90.95,90.79,90.8,18410.0,90.634,90.7238,90.5642,90.5742,18410.0
2025-06-11 13:30:00,90.8,90.87,90.75,90.77,25816.0,90.5742,90.644,90.5243,90.5442,25816.0
2025-06-11 13:35:00,90.77,90.81,90.64,90.78,24172.0,90.5442,90.5841,90.4146,90.5542,24172.0
2025-06-11 13:40:00,90.79,90.88,90.71,90.83,41175.0,90.5642,90.654,90.4844,90.6041,41175.0
2025-06-11 13:45:00,90.84,90.87,90.72,90.76,54704.0,90.6141,90.644,90.4944,90.5343,54704.0
2025-06-11 13:50:00,90.76,90.76,90.63,90.65,18798.0,90.5343,90.5343,90.4046,90.4245,18798.0
2025-06-11 13:55:00,90.66,90.7,90.5,90.51,26276.0,90.4345,90.4744,90.2749,90.2849,26276.0
2025-06-11 14:00:00,90.52,90.71,90.18,90.31,88602.0,90.2949,90.4844,89.9557,90.0854,88602.0
2025-06-11 14:05:00,90.31,90.54,90.29,90.5,25233.0,90.0854,90.3148,90.0654,90.2749,25233.0
2025-06-11 14:10:00,90.48,90.55,90.21,90.22,130674.0,90.2549,90.3248,89.9856,89.9956,130674.0
2025-06-11 14:15:00,90.18,90.19,89.87,90.15,75266.0,89.9557,89.9657,89.6465,89.9258,75266.0
2025-06-11 14:20:00,90.15,90.26,90.08,90.26,25906.0,89.9258,90.0355,89.8559,90.0355,25906.0
2025-06-11 14:25:00,90.26,90.38,90.13,90.14,37054.0,90.0355,90.1552,89.9058,89.9158,37054.0
2025-06-11 14:30:00,90.13,90.45,90.0,90.39,66491.0,89.9058,90.225,89.7761,90.1652,66491.0
2025-06-11 14:35:00,90.34,90.54,90.3,90.52,21870.0,90.1153,90.3148,90.0754,90.2949,21870.0
2025-06-11 14:40:00,90.51,90.61,90.48,90.61,19671.0,90.2849,90.3846,90.2549,90.3846,19671.0
2025-06-11 14:45:00,90.61,90.69,90.6,90.67,11604.0,90.3846,90.4644,90.3747,90.4445,11604.0
2025-06-11 14:50:00,90.65,90.65,90.48,90.54,23152.0,90.4245,90.4245,90.2549,90.3148,23152.0
2025-06-11 14:55:00,90.53,90.57,90.37,90.5,18206.0,90.3048,90.3447,90.1452,90.2749,18206.0
2025-06-11 15:00:00,90.48,90.59,90.43,90.49,38769.0,90.2549,90.3647,90.2051,90.2649,38769.0
2025-06-11 15:05:00,90.48,90.61,90.35,90.58,42269.0,90.2549,90.3846,90.1253,90.3547,42269.0
2025-06-11 15:10:00,90.57,90.6,90.45,90.59,31018.0,90.3447,90.3747,90.225,90.3647,31018.0
2025-06-11 15:15:00,90.57,90.6,90.41,90.42,47151.0,90.3447,90.3747,90.1851,90.1951,47151.0
2025-06-11 15:20:00,90.43,90.71,90.4,90.68,55764.0,90.2051,90.4844,90.1751,90.4545,55764.0
2025-06-11 15:25:00,90.68,90.74,90.5,90.52,87760.0,90.4545,90.5143,90.2749,90.2949,87760.0
2025-06-11 15:30:00,90.52,90.68,90.48,90.49,49680.0,90.2949,90.4545,90.2549,90.2649,49680.0
2025-06-11 15:35:00,90.49,90.66,90.47,90.63,67070.0,90.2649,90.4345,90.245,90.4046,67070.0
2025-06-11 15:40:00,90.63,90.74,90.57,90.7,43792.0,90.4046,90.5143,90.3447,90.4744,43792.0
2025-06-11 15:45:00,90.7,90.77,90.57,90.59,69789.0,90.4744,90.5442,90.3447,90.3647,69789.0
2025-06-11 15:50:00,90.61,90.87,90.59,90.85,82811.0,90.3846,90.644,90.3647,90.624,82811.0
2025-06-11 15:55:00,90.86,90.99,90.8,90.97,289903.0,90.634,90.7637,90.5742,90.7437,289903.0
2025-06-12 09:30:00,90.59,91.02,90.49,90.76,139028.0,90.3647,90.7936,90.2649,90.5343,139028.0
2025-06-12 09:35:00,90.76,91.2,90.5,91.19,77869.0,90.5343,90.9732,90.2749,90.9632,77869.0
2025-06-12 09:40:00,91.18,91.18,90.89,91.1,42657.0,90.9532,90.9532,90.6639,90.8734,42657.0
2025-06-12 09:45:00,91.07,91.09,90.77,90.94,36664.0,90.8435,90.8634,90.5442,90.7138,36664.0
2025-06-12 09:50:00,90.94,91.06,90.88,90.91,49032.0,90.7138,90.8335,90.654,90.6839,49032.0
2025-06-12 09:55:00,90.96,91.03,90.81,90.9,71333.0,90.7338,90.8036,90.5841,90.6739,71333.0
2025-06-12 10:00:00,90.91,91.03,90.81,90.99,49940.0,90.6839,90.8036,90.5841,90.7637,49940.0
2025-06-12 10:05:00,91.01,91.25,90.8,91.09,51511.0,90.7836,91.023,90.5742,90.8634,51511.0
2025-06-12 10:10:00,91.15,91.35,91.14,91.31,28704.0,90.9233,91.1228,90.9133,91.0829,28704.0
2025-06-12 10:15:00,91.33,91.36,91.23,91.32,30892.0,91.1028,91.1328,91.0031,91.0929,30892.0
2025-06-12 10:20:00,91.32,91.6,91.24,91.58,26673.0,91.0929,91.3722,91.0131,91.3522,26673.0
2025-06-12 10:25:00,91.59,91.63,91.43,91.56,35134.0,91.3622,91.4021,91.2026,91.3323,35134.0
2025-06-12 10:30:00,91.6,91.64,91.47,91.49,35986.0,91.3722,91.4121,91.2425,91.2624,35986.0
2025-06-12 10:35:00,91.48,91.66,91.45,91.66,35940.0,91.2525,91.432,91.2225,91.432,35940.0
2025-06-12 10:40:00,91.68,91.78,91.66,91.77,32835.0,91.452,91.5517,91.432,91.5417,32835.0
2025-06-12 10:45:00,91.76,91.78,91.65,91.69,30660.0,91.5318,91.5517,91.422,91.4619,30660.0
2025-06-12 10:50:00,91.68,91.72,91.55,91.58,64515.0,91.452,91.4919,91.3223,91.3522,64515.0
2025-06-12 10:55:00,91.59,91.67,91.52,91.58,31851.0,91.3622,91.442,91.2924,91.3522,31851.0
2025-06-12 11:00:00,91.59,91.9,91.58,91.82,42004.0,91.3622,91.6714,91.3522,91.5916,42004.0
2025-06-12 11:05:00,91.82,91.82,91.55,91.57,44309.0,91.5916,91.5916,91.3223,91.3422,44309.0
2025-06-12 11:10:00,91.56,91.57,91.46,91.46,35730.0,91.3323,91.3422,91.2325,91.2325,35730.0
2025-06-12 11:15:00,91.45,91.5,91.25,91.31,32143.0,91.2225,91.2724,91.023,91.0829,32143.0
2025-06-12 11:20:00,91.32,91.42,91.16,91.25,41555.0,91.0929,91.1926,90.9333,91.023,41555.0
2025-06-12 11:25:00,91.23,91.41,91.16,91.39,49000.0,91.0031,91.1826,90.9333,91.1627,49000.0
2025-06-12 11:30:00,91.39,91.4,91.2,91.27,47071.0,91.1627,91.1727,90.9732,91.043,47071.0
2025-06-12 11:35:00,91.29,91.32,91.21,91.31,22299.0,91.0629,91.0929,90.9831,91.0829,22299.0
2025-06-12 11:40:00,91.31,91.44,91.29,91.38,21876.0,91.0829,91.2126,91.0629,91.1527,21876.0
2025-06-12 11:45:00,91.37,91.37,91.22,91.24,27191.0,91.1427,91.1427,90.9931,91.0131,27191.0
2025-06-12 11:50:00,91.26,91.32,91.18,91.27,23428.0,91.033,91.0929,90.9532,91.043,23428.0
2025-06-12 11:55:00,91.28,91.37,91.24,91.35,23998.0,91.053,91.1427,91.0131,91.1228,23998.0
2025-06-12 12:00:00,91.36,91.45,91.26,91.31,31453.0,91.1328,91.2225,91.033,91.0829,31453.0
2025-06-12 12:05:00,91.3,91.51,91.27,91.47,30685.0,91.0729,91.2824,91.043,91.2425,30685.0
2025-06-12 12:10:00,91.49,91.58,91.45,91.5,22484.0,91.2624,91.3522,91.2225,91.2724,22484.0
2025-06-12 12:15:00,91.5,91.55,91.42,91.44,12543.0,91.2724,91.3223,91.1926,91.2126,12543.0
2025-06-12 12:20:00,91.45,91.53,91.44,91.5,22649.0,91.2225,91.3023,91.2126,91.2724,22649.0
2025-06-12 12:25:00,91.5,91.66,91.46,91.61,22332.0,91.2724,91.432,91.2325,91.3821,22332.0
2025-06-12 12:30:00,91.59,91.64,91.39,91.5,42667.0,91.3622,91.4121,91.1627,91.2724,42667.0
2025-06-12 12:35:00,91.5,91.7,91.5,91.68,15086.0,91.2724,91.4719,91.2724,91.452,15086.0
2025-06-12 12:40:00,91.67,91.7,91.57,91.59,18634.0,91.442,91.4719,91.3422,91.3622,18634.0
2025-06-12 12:45:00,91.6,91.62,91.43,91.44,11148.0,91.3722,91.3921,91.2026,91.2126,11148.0
2025-06-12 12:50:00,91.44,91.5,91.38,91.39,13278.0,91.2126,91.2724,91.1527,91.1627,13278.0
2025-06-12 12:55:00,91.39,91.56,91.38,91.51,20699.0,91.1627,91.3323,91.1527,91.2824,20699.0
2025-06-12 13:00:00,91.51,91.75,91.48,91.7,53860.0,91.2824,91.5218,91.2525,91.4719,53860.0
2025-06-12 13:05:00,91.7,91.71,91.62,91.7,17708.0,91.4719,91.4819,91.3921,91.4719,17708.0
2025-06-12 13:10:00,91.69,91.76,91.61,91.64,19628.0,91.4619,91.5318,91.3821,91.4121,19628.0
2025-06-12 13:15:00,91.64,91.69,91.57,91.64,29478.0,91.4121,91.4619,91.3422,91.4121,29478.0
2025-06-12 13:20:00,91.64,91.69,91.57,91.61,21200.0,91.4121,91.4619,91.3422,91.3821,21200.0
2025-06-12 13:25:00,91.61,91.66,91.57,91.6,17128.0,91.3821,91.432,91.3422,91.3722,17128.0
2025-06-12 13:30:00,91.61,91.73,91.61,91.72,24598.0,91.3821,91.5018,91.3821,91.4919,24598.0
2025-06-12 13:35:00,91.72,91.78,91.71,91.73,19037.0,91.4919,91.5517,91.4819,91.5018,19037.0
2025-06-12 13:40:00,91.72,91.72,91.65,91.66,18113.0,91.4919,91.4919,91.422,91.432,18113.0
2025-06-12 13:45:00,91.67,91.67,91.57,91.59,15429.0,91.442,91.442,91.3422,91.3622,15429.0
2025-06-12 13:50:00,91.6,91.65,91.58,91.61,17150.0,91.3722,91.422,91.3522,91.3821,17150.0
2025-06-12 13:55:00,91.62,91.62,91.54,91.56,18093.0,91.3921,91.3921,91.3123,91.3323,18093.0
2025-06-12 14:00:00,91.56,91.62,91.51,91.56,23442.0,91.3323,91.3921,91.2824,91.3323,23442.0
2025-06-12 14:05:00,91.56,91.59,91.51,91.52,13979.0,91.3323,91.3622,91.2824,91.2924,13979.0
2025-06-12 14:10:00,91.53,91.56,91.47,91.5,21153.0,91.3023,91.3323,91.2425,91.2724,21153.0
2025-06-12 14:15:00,91.5,91.53,91.46,91.5,18679.0,91.2724,91.3023,91.2325,91.2724,18679.0
2025-06-12 14:20:00,91.5,91.52,91.37,91.38,22027.0,91.2724,91.2924,91.1427,91.1527,22027.0
2025-06-12 14:25:00,91.39,91.45,91.29,91.36,29853.0,91.1627,91.2225,91.0629,91.1328,29853.0
2025-06-12 14:30:00,91.36,91.43,91.31,91.37,34136.0,91.1328,91.2026,91.0829,91.1427,34136.0
2025-06-12 14:35:00,91.38,91.41,91.29,91.4,17792.0,91.1527,91.1826,91.0629,91.1727,17792.0
2025-06-12 14:40:00,91.4,91.43,91.35,91.37,15937.0,91.1727,91.2026,91.1228,91.1427,15937.0
2025-06-12 14:45:00,91.37,91.42,91.28,91.39,28263.0,91.1427,91.1926,91.053,91.1627,28263.0
2025-06-12 14:50:00,91.38,91.43,91.36,91.41,18035.0,91.1527,91.2026,91.1328,91.1826,18035.0
2025-06-12 14:55:00,91.4,91.52,91.37,91.51,33368.0,91.1727,91.2924,91.1427,91.2824,33368.0
2025-06-12 15:00:00,91.51,91.61,91.5,91.56,39181.0,91.2824,91.3821,91.2724,91.3323,39181.0
2025-06-12 15:05:00,91.56,91.68,91.54,91.66,36436.0,91.3323,91.452,91.3123,91.432,36436.0
2025-06-12 15:10:00,91.66,91.66,91.58,91.62,41132.0,91.432,91.432,91.3522,91.3921,41132.0
2025-06-12 15:15:00,91.62,91.77,91.62,91.76,43920.0,91.3921,91.5417,91.3921,91.5318,43920.0
2025-06-12 15:20:00,91.76,91.78,91.67,91.7,43481.0,91.5318,91.5517,91.442,91.4719,43481.0
2025-06-12 15:25:00,91.69,91.7,91.62,91.65,64189.0,91.4619,91.4719,91.3921,91.422,64189.0
2025-06-12 15:30:00,91.64,91.69,91.59,91.69,80130.0,91.4121,91.4619,91.3622,91.4619,80130.0
2025-06-12 15:35:00,91.69,91.78,91.67,91.73,51379.0,91.4619,91.5517,91.442,91.5018,51379.0
2025-06-12 15:40:00,91.73,91.78,91.6,91.62,48809.0,91.5018,91.5517,91.3722,91.3921,48809.0
2025-06-12 15:45:00,91.62,91.62,91.49,91.49,55535.0,91.3921,91.3921,91.2624,91.2624,55535.0
2025-06-12 15:50:00,91.48,91.69,91.48,91.64,135149.0,91.2525,91.4619,91.2525,91.4121,135149.0
2025-06-12 15:55:00,91.66,91.71,91.55,91.68,282804.0,91.432,91.4819,91.3223,91.452,282804.0
2025-06-13 09:30:00,88.72,89.87,88.18,89.84,473443.0,88.4993,89.6465,87.9607,89.6165,473443.0
2025-06-13 09:35:00,89.85,90.2,89.73,90.02,96963.0,89.6265,89.9756,89.5068,89.7961,96963.0
2025-06-13 09:40:00,90.04,90.38,89.88,90.32,70943.0,89.816,90.1552,89.6564,90.0953,70943.0
2025-06-13 09:45:00,90.3,90.3,89.99,90.21,119101.0,90.0754,90.0754,89.7662,89.9856,119101.0
2025-06-13 09:50:00,90.2,90.63,90.19,90.22,83642.0,89.9756,90.4046,89.9657,89.9956,83642.0
2025-06-13 09:55:00,90.2,90.37,90.08,90.19,105797.0,89.9756,90.1452,89.8559,89.9657,105797.0
2025-06-13 10:00:00,90.2,90.51,90.18,90.25,66892.0,89.9756,90.2849,89.9557,90.0255,66892.0
2025-06-13 10:05:00,90.23,90.36,90.13,90.24,45241.0,90.0056,90.1352,89.9058,90.0155,45241.0
2025-06-13 10:10:00,90.24,90.25,89.95,90.12,51177.0,90.0155,90.0255,89.7263,89.8958,51177.0
2025-06-13 10:15:00,90.11,90.12,89.85,89.93,39253.0,89.8859,89.8958,89.6265,89.7063,39253.0
2025-06-13 10:20:00,89.92,90.09,89.69,89.95,48232.0,89.6963,89.8659,89.4669,89.7263,48232.0
2025-06-13 10:25:00,89.94,90.01,89.6,89.71,51343.0,89.7163,89.7861,89.3771,89.4869,51343.0
2025-06-13 10:30:00,89.7,89.83,89.58,89.78,46645.0,89.4769,89.6066,89.3572,89.5567,46645.0
2025-06-13 10:35:00,89.77,90.12,89.75,90.04,30253.0,89.5467,89.8958,89.5268,89.816,30253.0
2025-06-13 10:40:00,90.07,90.32,90.02,90.08,28236.0,89.846,90.0953,89.7961,89.8559,28236.0
2025-06-13 10:45:00,90.07,90.22,89.87,89.9,37079.0,89.846,89.9956,89.6465,89.6764,37079.0
2025-06-13 10:50:00,89.88,90.29,89.83,90.28,37244.0,89.6564,90.0654,89.6066,90.0554,37244.0
2025-06-13 10:55:00,90.28,90.39,90.16,90.19,28916.0,90.0554,90.1652,89.9357,89.9657,28916.0
2025-06-13 11:00:00,90.21,90.39,90.12,90.39,77723.0,89.9856,90.1652,89.8958,90.1652,77723.0
2025-06-13 11:05:00,90.39,90.59,90.38,90.54,65368.0,90.1652,90.3647,90.1552,90.3148,65368.0
2025-06-13 11:10:00,90.54,90.54,90.34,90.45,103102.0,90.3148,90.3148,90.1153,90.225,103102.0
2025-06-13 11:15:00,90.45,90.61,90.42,90.61,21004.0,90.225,90.3846,90.1951,90.3846,21004.0
2025-06-13 11:20:00,90.6,90.88,90.55,90.66,42973.0,90.3747,90.654,90.3248,90.4345,42973.0
2025-06-13 11:25:00,90.64,90.95,90.61,90.9,34127.0,90.4146,90.7238,90.3846,90.6739,34127.0
2025-06-13 11:30:00,90.93,90.95,90.82,90.9,28446.0,90.7038,90.7238,90.5941,90.6739,28446.0
2025-06-13 11:35:00,90.89,90.92,90.8,90.87,22794.0,90.6639,90.6939,90.5742,90.644,22794.0
2025-06-13 11:40:00,90.85,90.94,90.79,90.88,26043.0,90.624,90.7138,90.5642,90.654,26043.0
2025-06-13 11:45:00,90.88,91.02,90.88,90.95,34536.0,90.654,90.7936,90.654,90.7238,34536.0
2025-06-13 11:50:00,90.96,91.17,90.95,91.14,24531.0,90.7338,90.9432,90.7238,90.9133,24531.0
2025-06-13 11:55:00,91.13,91.13,90.93,91.08,21822.0,90.9033,90.9033,90.7038,90.8535,21822.0
2025-06-13 12:00:00,91.06,91.09,90.96,90.99,20160.0,90.8335,90.8634,90.7338,90.7637,20160.0
2025-06-13 12:05:00,90.99,91.12,90.94,91.07,20231.0,90.7637,90.8934,90.7138,90.8435,20231.0
2025-06-13 12:10:00,91.07,91.17,91.07,91.13,14399.0,90.8435,90.9432,90.8435,90.9033,14399.0
2025-06-13 12:15:00,91.12,91.23,91.08,91.2,34993.0,90.8934,91.0031,90.8535,90.9732,34993.0
2025-06-13 12:20:00,91.2,91.2,91.1,91.16,115651.0,90.9732,90.9732,90.8734,90.9333,115651.0
2025-06-13 12:25:00,91.16,91.18,90.96,91.01,63355.0,90.9333,90.9532,90.7338,90.7836,63355.0
2025-06-13 12:30:00,91.04,91.08,90.97,91.04,35491.0,90.8136,90.8535,90.7437,90.8136,35491.0
2025-06-13 12:35:00,91.05,91.07,90.94,90.96,20806.0,90.8235,90.8435,90.7138,90.7338,20806.0
2025-06-13 12:40:00,90.95,91.02,90.89,90.94,47360.0,90.7238,90.7936,90.6639,90.7138,47360.0
2025-06-13 12:45:00,90.92,90.92,90.8,90.84,17762.0,90.6939,90.6939,90.5742,90.6141,17762.0
2025-06-13 12:50:00,90.83,90.96,90.82,90.93,28253.0,90.6041,90.7338,90.5941,90.7038,28253.0
2025-06-13 12:55:00,90.92,91.07,90.9,91.0,34840.0,90.6939,90.8435,90.6739,90.7737,34840.0
2025-06-13 13:00:00,90.98,91.01,90.84,90.84,47478.0,90.7537,90.7836,90.6141,90.6141,47478.0
2025-06-13 13:05:00,90.84,90.86,90.75,90.75,45961.0,90.6141,90.634,90.5243,90.5243,45961.0
2025-06-13 13:10:00,90.75,90.8,90.64,90.68,54842.0,90.5243,90.5742,90.4146,90.4545,54842.0
2025-06-13 13:15:00,90.68,90.71,90.49,90.61,52088.0,90.4545,90.4844,90.2649,90.3846,52088.0
2025-06-13 13:20:00,90.61,90.79,90.56,90.68,24321.0,90.3846,90.5642,90.3348,90.4545,24321.0
2025-06-13 13:25:00,90.68,90.69,90.38,90.38,20323.0,90.4545,90.4644,90.1552,90.1552,20323.0
2025-06-13 13:30:00,90.37,90.51,90.36,90.42,20177.0,90.1452,90.2849,90.1352,90.1951,20177.0
2025-06-13 13:35:00,90.46,90.49,90.3,90.31,108838.0,90.235,90.2649,90.0754,90.0854,108838.0
2025-06-13 13:40:00,90.32,90.42,90.17,90.29,23611.0,90.0953,90.1951,89.9457,90.0654,23611.0
2025-06-13 13:45:00,90.3,90.41,90.3,90.36,12742.0,90.0754,90.1851,90.0754,90.1352,12742.0
2025-06-13 13:50:00,90.4,90.55,90.39,90.54,12655.0,90.1751,90.3248,90.1652,90.3148,12655.0
2025-06-13 13:55:00,90.53,90.58,90.47,90.54,13903.0,90.3048,90.3547,90.245,90.3148,13903.0
2025-06-13 14:00:00,90.54,90.66,90.3,90.35,30637.0,90.3148,90.4345,90.0754,90.1253,30637.0
2025-06-13 14:05:00,90.36,90.48,90.24,90.3,37967.0,90.1352,90.2549,90.0155,90.0754,37967.0
2025-06-13 14:10:00,90.32,90.38,90.19,90.24,25620.0,90.0953,90.1552,89.9657,90.0155,25620.0
2025-06-13 14:15:00,90.25,90.25,90.04,90.22,38468.0,90.0255,90.0255,89.816,89.9956,38468.0
2025-06-13 14:20:00,90.27,90.27,90.09,90.16,21860.0,90.0455,90.0455,89.8659,89.9357,21860.0
2025-06-13 14:25:00,90.16,90.19,89.89,89.93,40174.0,89.9357,89.9657,89.6664,89.7063,40174.0
2025-06-13 14:30:00,89.91,89.95,89.61,89.67,70280.0,89.6864,89.7263,89.3871,89.447,70280.0
2025-06-13 14:35:00,89.66,89.72,89.26,89.33,73598.0,89.437,89.4968,89.038,89.1078,73598.0
2025-06-13 14:40:00,89.32,89.46,89.21,89.36,52631.0,89.0978,89.2375,88.9881,89.1377,52631.0
2025-06-13 14:45:00,89.36,89.55,89.31,89.37,52792.0,89.1377,89.3273,89.0879,89.1477,52792.0
2025-06-13 14:50:00,89.36,89.8,89.36,89.8,32004.0,89.1377,89.5766,89.1377,89.5766,32004.0
2025-06-13 14:55:00,89.77,89.87,89.51,89.7,36168.0,89.5467,89.6465,89.2874,89.4769,36168.0
2025-06-13 15:00:00,89.68,89.86,89.65,89.78,37307.0,89.4569,89.6365,89.427,89.5567,37307.0
2025-06-13 15:05:00,89.77,89.89,89.76,89.88,27388.0,89.5467,89.6664,89.5367,89.6564,27388.0
2025-06-13 15:10:00,89.88,89.96,89.74,89.9,45760.0,89.6564,89.7362,89.5168,89.6764,45760.0
2025-06-13 15:15:00,89.93,90.01,89.73,89.8,37292.0,89.7063,89.7861,89.5068,89.5766,37292.0
2025-06-13 15:20:00,89.82,89.91,89.6,89.64,73030.0,89.5966,89.6864,89.3771,89.417,73030.0
2025-06-13 15:25:00,89.63,89.64,89.52,89.64,43363.0,89.4071,89.417,89.2973,89.417,43363.0
2025-06-13 15:30:00,89.65,89.86,89.64,89.75,56328.0,89.427,89.6365,89.417,89.5268,56328.0
2025-06-13 15:35:00,89.73,90.12,89.7,90.03,64238.0,89.5068,89.8958,89.4769,89.8061,64238.0
2025-06-13 15:40:00,90.02,90.08,89.79,89.8,57886.0,89.7961,89.8559,89.5667,89.5766,57886.0
2025-06-13 15:45:00,89.8,90.08,89.73,89.94,100225.0,89.5766,89.8559,89.5068,89.7163,100225.0
2025-06-13 15:50:00,89.96,90.06,89.55,89.59,162903.0,89.7362,89.836,89.3273,89.3672,162903.0
2025-06-13 15:55:00,89.58,89.62,89.3,89.53,787053.0,89.3572,89.3971,89.0779,89.3073,787053.0
2025-06-16 09:30:00,91.06,91.73,90.85,91.54,157557.0,90.8335,91.5018,90.624,91.3123,157557.0
2025-06-16 09:35:00,91.49,91.9,91.39,91.86,129794.0,91.2624,91.6714,91.1627,91.6315,129794.0
2025-06-16 09:40:00,91.88,91.89,91.53,91.89,64883.0,91.6515,91.6614,91.3023,91.6614,64883.0
2025-06-16 09:45:00,91.89,92.51,91.88,92.44,157315.0,91.6614,92.2799,91.6515,92.2101,157315.0
2025-06-16 09:50:00,92.45,92.69,92.3,92.51,92840.0,92.22,92.4595,92.0704,92.2799,92840.0
2025-06-16 09:55:00,92.52,92.69,92.3,92.39,121188.0,92.2899,92.4595,92.0704,92.1602,121188.0
2025-06-16 10:00:00,92.43,92.67,92.43,92.67,108067.0,92.2001,92.4395,92.2001,92.4395,108067.0
2025-06-16 10:05:00,92.68,92.78,92.53,92.53,89803.0,92.4495,92.5492,92.2999,92.2999,89803.0
2025-06-16 10:10:00,92.53,92.84,92.52,92.8,51969.0,92.2999,92.6091,92.2899,92.5692,51969.0
2025-06-16 10:15:00,92.79,93.02,92.71,92.95,135748.0,92.5592,92.7886,92.4794,92.7188,135748.0
2025-06-16 10:20:00,92.96,93.15,92.94,92.97,59557.0,92.7288,92.9183,92.7088,92.7388,59557.0
2025-06-16 10:25:00,92.98,93.13,92.96,93.11,62391.0,92.7487,92.8984,92.7288,92.8784,62391.0
2025-06-16 10:30:00,93.13,93.36,93.12,93.33,130552.0,92.8984,93.1278,92.8884,93.0979,130552.0
2025-06-16 10:35:00,93.33,93.39,93.19,93.27,72222.0,93.0979,93.1577,92.9582,93.038,72222.0
2025-06-16 10:40:00,93.28,93.42,93.18,93.38,74213.0,93.048,93.1876,92.9482,93.1477,74213.0
2025-06-16 10:45:00,93.4,93.44,93.23,93.26,59749.0,93.1677,93.2076,92.9981,93.028,59749.0
2025-06-16 10:50:00,93.24,93.29,93.15,93.15,49787.0,93.0081,93.058,92.9183,92.9183,49787.0
2025-06-16 10:55:00,93.16,93.22,92.9,93.09,59729.0,92.9283,92.9881,92.6689,92.8585,59729.0
2025-06-16 11:00:00,93.1,93.21,93.02,93.17,29980.0,92.8684,92.9782,92.7886,92.9383,29980.0
2025-06-16 11:05:00,93.21,93.42,93.07,93.41,178232.0,92.9782,93.1876,92.8385,93.1777,178232.0
2025-06-16 11:10:00,93.42,93.58,93.4,93.5,75887.0,93.1876,93.3472,93.1677,93.2674,75887.0
2025-06-16 11:15:00,93.5,93.55,93.28,93.29,78054.0,93.2674,93.3173,93.048,93.058,78054.0
2025-06-16 11:20:00,93.29,93.39,93.07,93.17,66634.0,93.058,93.1577,92.8385,92.9383,66634.0
2025-06-16 11:25:00,93.18,93.19,92.84,92.97,57860.0,92.9482,92.9582,92.6091,92.7388,57860.0
2025-06-16 11:30:00,92.96,93.11,92.91,93.09,52057.0,92.7288,92.8784,92.6789,92.8585,52057.0
2025-06-16 11:35:00,93.11,93.2,93.08,93.14,54391.0,92.8784,92.9682,92.8485,92.9083,54391.0
2025-06-16 11:40:00,93.15,93.25,93.1,93.15,48044.0,92.9183,93.0181,92.8684,92.9183,48044.0
2025-06-16 11:45:00,93.16,93.26,93.15,93.17,36154.0,92.9283,93.028,92.9183,92.9383,36154.0
2025-06-16 11:50:00,93.17,93.2,92.95,92.95,27864.0,92.9383,92.9682,92.7188,92.7188,27864.0
2025-06-16 11:55:00,92.96,93.03,92.85,92.95,36757.0,92.7288,92.7986,92.6191,92.7188,36757.0
2025-06-16 12:00:00,92.96,93.03,92.85,92.98,28837.0,92.7288,92.7986,92.6191,92.7487,28837.0
2025-06-16 12:05:00,93.0,93.06,92.91,92.95,24887.0,92.7687,92.8285,92.6789,92.7188,24887.0
2025-06-16 12:10:00,92.96,93.09,92.96,93.05,25204.0,92.7288,92.8585,92.7288,92.8186,25204.0
2025-06-16 12:15:00,93.05,93.14,92.99,93.0,37435.0,92.8186,92.9083,92.7587,92.7687,37435.0
2025-06-16 12:20:00,92.99,93.06,92.95,92.98,30506.0,92.7587,92.8285,92.7188,92.7487,30506.0
2025-06-16 12:25:00,92.98,93.03,92.92,92.95,22187.0,92.7487,92.7986,92.6889,92.7188,22187.0
2025-06-16 12:30:00,92.97,92.99,92.84,92.88,30854.0,92.7388,92.7587,92.6091,92.649,30854.0
2025-06-16 12:35:00,92.88,92.97,92.81,92.93,23306.0,92.649,92.7388,92.5792,92.6989,23306.0
2025-06-16 12:40:00,92.93,92.94,92.82,92.87,48885.0,92.6989,92.7088,92.5891,92.639,48885.0
2025-06-16 12:45:00,92.87,92.91,92.82,92.85,35831.0,92.639,92.6789,92.5891,92.6191,35831.0
2025-06-16 12:50:00,92.84,93.01,92.83,92.94,28060.0,92.6091,92.7787,92.5991,92.7088,28060.0
2025-06-16 12:55:00,92.92,92.93,92.73,92.75,46306.0,92.6889,92.6989,92.4994,92.5193,46306.0
2025-06-16 13:00:00,92.79,93.04,92.78,93.02,130176.0,92.5592,92.8086,92.5492,92.7886,130176.0
2025-06-16 13:05:00,93.02,93.1,92.95,93.04,57515.0,92.7886,92.8684,92.7188,92.8086,57515.0
2025-06-16 13:10:00,93.03,93.05,92.89,92.96,145282.0,92.7986,92.8186,92.659,92.7288,145282.0
2025-06-16 13:15:00,92.96,93.17,92.93,93.14,43982.0,92.7288,92.9383,92.6989,92.9083,43982.0
2025-06-16 13:20:00,93.14,93.32,93.11,93.27,40093.0,92.9083,93.0879,92.8784,93.038,40093.0
2025-06-16 13:25:00,93.27,93.44,93.27,93.38,35081.0,93.038,93.2076,93.038,93.1477,35081.0
2025-06-16 13:30:00,93.39,93.49,93.38,93.46,42415.0,93.1577,93.2575,93.1477,93.2275,42415.0
2025-06-16 13:35:00,93.48,93.52,93.32,93.33,44271.0,93.2475,93.2874,93.0879,93.0979,44271.0
2025-06-16 13:40:00,93.32,93.49,93.29,93.43,41922.0,93.0879,93.2575,93.058,93.1976,41922.0
2025-06-16 13:45:00,93.44,93.5,93.4,93.5,20489.0,93.2076,93.2674,93.1677,93.2674,20489.0
2025-06-16 13:50:00,93.49,93.51,93.36,93.36,37768.0,93.2575,93.2774,93.1278,93.1278,37768.0
2025-06-16 13:55:00,93.37,93.37,93.24,93.33,36831.0,93.1378,93.1378,93.0081,93.0979,36831.0
2025-06-16 14:00:00,93.33,93.34,93.24,93.28,21948.0,93.0979,93.1078,93.0081,93.048,21948.0
2025-06-16 14:05:00,93.27,93.32,93.13,93.13,23675.0,93.038,93.0879,92.8984,92.8984,23675.0
2025-06-16 14:10:00,93.12,93.15,93.02,93.03,24606.0,92.8884,92.9183,92.7886,92.7986,24606.0
2025-06-16 14:15:00,93.03,93.09,92.99,93.09,38147.0,92.7986,92.8585,92.7587,92.8585,38147.0
2025-06-16 14:20:00,93.07,93.12,93.02,93.12,42579.0,92.8385,92.8884,92.7886,92.8884,42579.0
2025-06-16 14:25:00,93.12,93.12,93.0,93.02,32145.0,92.8884,92.8884,92.7687,92.7886,32145.0
2025-06-16 14:30:00,93.02,93.04,92.93,92.98,54878.0,92.7886,92.8086,92.6989,92.7487,54878.0
2025-06-16 14:35:00,92.98,93.01,92.93,93.01,24642.0,92.7487,92.7787,92.6989,92.7787,24642.0
2025-06-16 14:40:00,93.0,93.07,92.97,93.05,25272.0,92.7687,92.8385,92.7388,92.8186,25272.0
2025-06-16 14:45:00,93.05,93.05,92.92,92.95,24667.0,92.8186,92.8186,92.6889,92.7188,24667.0
2025-06-16 14:50:00,92.94,93.07,92.89,93.07,35296.0,92.7088,92.8385,92.659,92.8385,35296.0
2025-06-16 14:55:00,93.08,93.14,93.04,93.05,30295.0,92.8485,92.9083,92.8086,92.8186,30295.0
2025-06-16 15:00:00,93.04,93.14,93.03,93.14,44594.0,92.8086,92.9083,92.7986,92.9083,44594.0
2025-06-16 15:05:00,93.14,93.14,93.03,93.11,41002.0,92.9083,92.9083,92.7986,92.8784,41002.0
2025-06-16 15:10:00,93.11,93.26,93.05,93.17,41399.0,92.8784,93.028,92.8186,92.9383,41399.0
2025-06-16 15:15:00,93.17,93.29,93.1,93.11,43759.0,92.9383,93.058,92.8684,92.8784,43759.0
2025-06-16 15:20:00,93.09,93.37,93.05,93.29,89545.0,92.8585,93.1378,92.8186,93.058,89545.0
2025-06-16 15:25:00,93.28,93.47,93.24,93.31,70262.0,93.048,93.2375,93.0081,93.0779,70262.0
2025-06-16 15:30:00,93.31,93.34,93.17,93.18,79102.0,93.0779,93.1078,92.9383,92.9482,79102.0
2025-06-16 15:35:00,93.17,93.29,93.13,93.23,83060.0,92.9383,93.058,92.8984,92.9981,83060.0
2025-06-16 15:40:00,93.23,93.37,93.19,93.37,68559.0,92.9981,93.1378,92.9582,93.1378,68559.0
2025-06-16 15:45:00,93.37,93.43,93.31,93.38,123022.0,93.1378,93.1976,93.0779,93.1477,123022.0
2025-06-16 15:50:00,93.39,93.49,93.2,93.37,217294.0,93.1577,93.2575,92.9682,93.1378,217294.0
2025-06-16 15:55:00,93.39,93.57,93.31,93.4,832913.0,93.1577,93.3373,93.0779,93.1677,832913.0
2025-06-17 09:30:00,93.34,94.02,93.12,93.84,220774.0,93.1078,93.7861,92.8884,93.6066,220774.0
2025-06-17 09:35:00,93.85,93.91,93.73,93.87,70452.0,93.6166,93.6764,93.4969,93.6365,70452.0
2025-06-17 09:40:00,93.85,93.89,93.61,93.74,57003.0,93.6166,93.6565,93.3772,93.5068,57003.0
2025-06-17 09:45:00,93.78,94.07,93.71,93.92,100394.0,93.5467,93.836,93.4769,93.6864,100394.0
2025-06-17 09:50:00,93.9,94.16,93.82,94.12,79545.0,93.6664,93.9258,93.5866,93.8859,79545.0
2025-06-17 09:55:00,94.11,94.22,93.99,94.2,78259.0,93.8759,93.9856,93.7562,93.9657,78259.0
2025-06-17 10:00:00,94.21,94.61,94.21,94.37,76199.0,93.9757,94.3747,93.9757,94.1353,76199.0
2025-06-17 10:05:00,94.38,94.54,94.29,94.5,67660.0,94.1452,94.3049,94.0555,94.265,67660.0
2025-06-17 10:10:00,94.51,94.66,94.47,94.66,122223.0,94.2749,94.4246,94.235,94.4246,122223.0
2025-06-17 10:15:00,94.65,94.69,94.44,94.45,91280.0,94.4146,94.4545,94.2051,94.2151,91280.0
2025-06-17 10:20:00,94.45,94.47,94.21,94.22,102068.0,94.2151,94.235,93.9757,93.9856,102068.0
2025-06-17 10:25:00,94.22,94.67,94.18,94.64,118671.0,93.9856,94.4345,93.9457,94.4046,118671.0
2025-06-17 10:30:00,94.63,94.9,94.61,94.89,95487.0,94.3946,94.664,94.3747,94.654,95487.0
2025-06-17 10:35:00,94.9,95.02,94.6,94.62,169793.0,94.664,94.7837,94.3647,94.3847,169793.0
2025-06-17 10:40:00,94.64,94.64,94.33,94.34,96544.0,94.4046,94.4046,94.0954,94.1053,96544.0
2025-06-17 10:45:00,94.35,94.72,94.35,94.59,65251.0,94.1153,94.4844,94.1153,94.3547,65251.0
2025-06-17 10:50:00,94.61,94.67,94.44,94.62,49170.0,94.3747,94.4345,94.2051,94.3847,49170.0
2025-06-17 10:55:00,94.59,94.6,94.18,94.2,65779.0,94.3547,94.3647,93.9457,93.9657,65779.0
2025-06-17 11:00:00,94.18,94.45,94.16,94.38,154474.0,93.9457,94.2151,93.9258,94.1452,154474.0
2025-06-17 11:05:00,94.39,94.39,94.2,94.33,50228.0,94.1552,94.1552,93.9657,94.0954,50228.0
2025-06-17 11:10:00,94.3,94.42,94.24,94.4,45728.0,94.0654,94.1851,94.0056,94.1652,45728.0
2025-06-17 11:15:00,94.39,94.39,94.1,94.38,41519.0,94.1552,94.1552,93.8659,94.1452,41519.0
2025-06-17 11:20:00,94.37,94.44,94.27,94.39,48682.0,94.1353,94.2051,94.0355,94.1552,48682.0
2025-06-17 11:25:00,94.37,94.55,94.3,94.49,250915.0,94.1353,94.3148,94.0654,94.255,250915.0
2025-06-17 11:30:00,94.48,94.5,94.22,94.27,28698.0,94.245,94.265,93.9856,94.0355,28698.0
2025-06-17 11:35:00,94.26,94.31,94.18,94.18,21126.0,94.0255,94.0754,93.9457,93.9457,21126.0
2025-06-17 11:40:00,94.19,94.38,94.19,94.37,31730.0,93.9557,94.1452,93.9557,94.1353,31730.0
2025-06-17 11:45:00,94.39,94.4,94.12,94.17,44590.0,94.1552,94.1652,93.8859,93.9358,44590.0
2025-06-17 11:50:00,94.19,94.34,94.19,94.31,46649.0,93.9557,94.1053,93.9557,94.0754,46649.0
2025-06-17 11:55:00,94.31,94.39,94.24,94.29,79483.0,94.0754,94.1552,94.0056,94.0555,79483.0
2025-06-17 12:00:00,94.29,94.52,94.27,94.51,58894.0,94.0555,94.2849,94.0355,94.2749,58894.0
2025-06-17 12:05:00,94.52,94.54,94.25,94.37,95563.0,94.2849,94.3049,94.0156,94.1353,95563.0
2025-06-17 12:10:00,94.37,94.49,94.34,94.36,60153.0,94.1353,94.255,94.1053,94.1253,60153.0
2025-06-17 12:15:00,94.35,94.4,94.29,94.33,154583.0,94.1153,94.1652,94.0555,94.0954,154583.0
2025-06-17 12:20:00,94.34,94.37,94.11,94.16,42356.0,94.1053,94.1353,93.8759,93.9258,42356.0
2025-06-17 12:25:00,94.16,94.21,94.11,94.14,45566.0,93.9258,93.9757,93.8759,93.9058,45566.0
2025-06-17 12:30:00,94.14,94.16,94.05,94.09,41084.0,93.9058,93.9258,93.8161,93.856,41084.0
2025-06-17 12:35:00,94.09,94.09,93.96,94.0,26923.0,93.856,93.856,93.7263,93.7662,26923.0
2025-06-17 12:40:00,93.99,93.99,93.71,93.77,43377.0,93.7562,93.7562,93.4769,93.5368,43377.0
2025-06-17 12:45:00,93.74,93.88,93.67,93.78,77474.0,93.5068,93.6465,93.437,93.5467,77474.0
2025-06-17 12:50:00,93.78,93.82,93.63,93.65,44351.0,93.5467,93.5866,93.3971,93.4171,44351.0
2025-06-17 12:55:00,93.63,93.63,93.39,93.51,37972.0,93.3971,93.3971,93.1577,93.2774,37972.0
2025-06-17 13:00:00,93.48,93.5,93.33,93.39,44682.0,93.2475,93.2674,93.0979,93.1577,44682.0
2025-06-17 13:05:00,93.38,93.45,93.18,93.44,31359.0,93.1477,93.2176,92.9482,93.2076,31359.0
2025-06-17 13:10:00,93.45,93.49,93.34,93.45,36860.0,93.2176,93.2575,93.1078,93.2176,36860.0
2025-06-17 13:15:00,93.45,93.61,93.41,93.53,78007.0,93.2176,93.3772,93.1777,93.2974,78007.0
2025-06-17 13:20:00,93.54,93.63,93.38,93.61,73538.0,93.3073,93.3971,93.1477,93.3772,73538.0
2025-06-17 13:25:00,93.6,93.66,93.34,93.34,100416.0,93.3672,93.427,93.1078,93.1078,100416.0
2025-06-17 13:30:00,93.34,93.5,93.21,93.4,58710.0,93.1078,93.2674,92.9782,93.1677,58710.0
2025-06-17 13:35:00,93.42,93.45,93.25,93.28,37998.0,93.1876,93.2176,93.0181,93.048,37998.0
2025-06-17 13:40:00,93.28,93.34,93.17,93.18,33179.0,93.048,93.1078,92.9383,92.9482,33179.0
2025-06-17 13:45:00,93.17,93.19,92.86,92.96,84766.0,92.9383,92.9582,92.629,92.7288,84766.0
2025-06-17 13:50:00,92.94,93.09,92.84,92.99,90869.0,92.7088,92.8585,92.6091,92.7587,90869.0
2025-06-17 13:55:00,93.0,93.06,92.87,92.92,43443.0,92.7687,92.8285,92.639,92.6889,43443.0
2025-06-17 14:00:00,92.9,92.95,92.68,92.73,57547.0,92.6689,92.7188,92.4495,92.4994,57547.0
2025-06-17 14:05:00,92.74,92.94,92.74,92.92,54669.0,92.5093,92.7088,92.5093,92.6889,54669.0
2025-06-17 14:10:00,92.91,92.95,92.85,92.92,45950.0,92.6789,92.7188,92.6191,92.6889,45950.0
2025-06-17 14:15:00,92.91,92.94,92.76,92.84,32804.0,92.6789,92.7088,92.5293,92.6091,32804.0
2025-06-17 14:20:00,92.82,92.87,92.74,92.76,39530.0,92.5891,92.639,92.5093,92.5293,39530.0
2025-06-17 14:25:00,92.76,92.79,92.64,92.71,46174.0,92.5293,92.5592,92.4096,92.4794,46174.0
2025-06-17 14:30:00,92.7,92.86,92.7,92.83,49579.0,92.4694,92.629,92.4694,92.5991,49579.0
2025-06-17 14:35:00,92.83,92.88,92.72,92.77,43107.0,92.5991,92.649,92.4894,92.5393,43107.0
2025-06-17 14:40:00,92.76,92.81,92.67,92.78,31243.0,92.5293,92.5792,92.4395,92.5492,31243.0
2025-06-17 14:45:00,92.77,92.92,92.75,92.81,33547.0,92.5393,92.6889,92.5193,92.5792,33547.0
2025-06-17 14:50:00,92.8,92.89,92.74,92.89,42088.0,92.5692,92.659,92.5093,92.659,42088.0
2025-06-17 14:55:00,92.89,92.96,92.8,92.95,55217.0,92.659,92.7288,92.5692,92.7188,55217.0
2025-06-17 15:00:00,92.94,93.02,92.88,92.9,43397.0,92.7088,92.7886,92.649,92.6689,43397.0
2025-06-17 15:05:00,92.89,92.91,92.77,92.81,42213.0,92.659,92.6789,92.5393,92.5792,42213.0
2025-06-17 15:10:00,92.81,92.88,92.79,92.84,35228.0,92.5792,92.649,92.5592,92.6091,35228.0
2025-06-17 15:15:00,92.84,92.93,92.83,92.93,25673.0,92.6091,92.6989,92.5991,92.6989,25673.0
2025-06-17 15:20:00,92.93,93.09,92.93,93.0,38090.0,92.6989,92.8585,92.6989,92.7687,38090.0
2025-06-17 15:25:00,93.0,93.0,92.88,92.9,39695.0,92.7687,92.7687,92.649,92.6689,39695.0
2025-06-17 15:30:00,92.9,92.98,92.83,92.88,62220.0,92.6689,92.7487,92.5991,92.649,62220.0
2025-06-17 15:35:00,92.89,92.96,92.84,92.86,52686.0,92.659,92.7288,92.6091,92.629,52686.0
2025-06-17 15:40:00,92.85,92.96,92.84,92.91,72888.0,92.6191,92.7288,92.6091,92.6789,72888.0
2025-06-17 15:45:00,92.91,92.95,92.79,92.86,90499.0,92.6789,92.7188,92.5592,92.629,90499.0
2025-06-17 15:50:00,92.86,92.97,92.65,92.74,118970.0,92.629,92.7388,92.4196,92.5093,118970.0
2025-06-17 15:55:00,92.74,92.77,92.55,92.67,447694.0,92.5093,92.5393,92.3198,92.4395,447694.0
2025-06-18 09:30:00,93.24,93.24,92.29,92.48,139492.0,93.24,93.24,92.29,92.48,139492.0
2025-06-18 09:35:00,92.48,92.57,92.28,92.32,32925.0,92.48,92.57,92.28,92.32,32925.0
2025-06-18 09:40:00,92.3,92.47,92.14,92.24,39604.0,92.3,92.47,92.14,92.24,39604.0
2025-06-18 09:45:00,92.25,92.49,92.22,92.39,57775.0,92.25,92.49,92.22,92.39,57775.0
2025-06-18 09:50:00,92.39,92.73,92.24,92.54,109830.0,92.39,92.73,92.24,92.54,109830.0
2025-06-18 09:55:00,92.5,92.71,92.49,92.56,38480.0,92.5,92.71,92.49,92.56,38480.0
2025-06-18 10:00:00,92.55,92.72,92.47,92.52,33477.0,92.55,92.72,92.47,92.52,33477.0
2025-06-18 10:05:00,92.52,92.62,92.44,92.47,25733.0,92.52,92.62,92.44,92.47,25733.0
2025-06-18 10:10:00,92.49,92.58,92.44,92.54,20000.0,92.49,92.58,92.44,92.54,20000.0
2025-06-18 10:15:00,92.56,92.62,92.46,92.56,59014.0,92.56,92.62,92.46,92.56,59014.0
2025-06-18 10:20:00,92.57,92.7,92.55,92.65,70717.0,92.57,92.7,92.55,92.65,70717.0
2025-06-18 10:25:00,92.67,92.92,92.65,92.78,92481.0,92.67,92.92,92.65,92.78,92481.0
2025-06-18 10:30:00,92.79,92.92,92.79,92.9,35999.0,92.79,92.92,92.79,92.9,35999.0
2025-06-18 10:35:00,92.9,92.96,92.76,92.92,24112.0,92.9,92.96,92.76,92.92,24112.0
2025-06-18 10:40:00,92.91,93.0,92.75,92.91,54714.0,92.91,93.0,92.75,92.91,54714.0
2025-06-18 10:45:00,92.93,93.01,92.81,92.91,49480.0,92.93,93.01,92.81,92.91,49480.0
2025-06-18 10:50:00,92.89,92.93,92.69,92.7,44321.0,92.89,92.93,92.69,92.7,44321.0
2025-06-18 10:55:00,92.72,92.9,92.69,92.84,26316.0,92.72,92.9,92.69,92.84,26316.0
2025-06-18 11:00:00,92.86,92.97,92.84,92.93,50703.0,92.86,92.97,92.84,92.93,50703.0
2025-06-18 11:05:00,92.94,92.94,92.72,92.79,46407.0,92.94,92.94,92.72,92.79,46407.0
2025-06-18 11:10:00,92.8,92.8,92.67,92.72,41887.0,92.8,92.8,92.67,92.72,41887.0
2025-06-18 11:15:00,92.71,92.75,92.61,92.65,40589.0,92.71,92.75,92.61,92.65,40589.0
2025-06-18 11:20:00,92.64,92.76,92.59,92.72,69317.0,92.64,92.76,92.59,92.72,69317.0
2025-06-18 11:25:00,92.73,92.8,92.58,92.66,49804.0,92.73,92.8,92.58,92.66,49804.0
2025-06-18 11:30:00,92.66,92.79,92.64,92.72,41959.0,92.66,92.79,92.64,92.72,41959.0
2025-06-18 11:35:00,92.72,92.85,92.68,92.82,47471.0,92.72,92.85,92.68,92.82,47471.0
2025-06-18 11:40:00,92.82,92.92,92.75,92.89,68324.0,92.82,92.92,92.75,92.89,68324.0
2025-06-18 11:45:00,92.89,93.06,92.8,93.04,139373.0,92.89,93.06,92.8,93.04,139373.0
2025-06-18 11:50:00,93.05,93.14,92.99,93.13,31225.0,93.05,93.14,92.99,93.13,31225.0
2025-06-18 11:55:00,93.13,93.13,92.91,92.94,90463.0,93.13,93.13,92.91,92.94,90463.0
2025-06-18 12:00:00,92.94,93.17,92.83,93.17,47872.0,92.94,93.17,92.83,93.17,47872.0
2025-06-18 12:05:00,93.16,93.2,93.13,93.17,59816.0,93.16,93.2,93.13,93.17,59816.0
2025-06-18 12:10:00,93.17,93.25,93.09,93.2,46501.0,93.17,93.25,93.09,93.2,46501.0
2025-06-18 12:15:00,93.23,93.28,93.19,93.24,81293.0,93.23,93.28,93.19,93.24,81293.0
2025-06-18 12:20:00,93.23,93.3,93.21,93.22,37521.0,93.23,93.3,93.21,93.22,37521.0
2025-06-18 12:25:00,93.22,93.31,93.22,93.26,28578.0,93.22,93.31,93.22,93.26,28578.0
2025-06-18 12:30:00,93.27,93.33,93.2,93.3,30824.0,93.27,93.33,93.2,93.3,30824.0
2025-06-18 12:35:00,93.31,93.32,93.23,93.25,24525.0,93.31,93.32,93.23,93.25,24525.0
2025-06-18 12:40:00,93.26,93.36,93.24,93.34,26061.0,93.26,93.36,93.24,93.34,26061.0
2025-06-18 12:45:00,93.34,93.37,93.19,93.2,64590.0,93.34,93.37,93.19,93.2,64590.0
2025-06-18 12:50:00,93.2,93.34,93.17,93.18,51581.0,93.2,93.34,93.17,93.18,51581.0
2025-06-18 12:55:00,93.19,93.28,93.14,93.19,52978.0,93.19,93.28,93.14,93.19,52978.0
2025-06-18 13:00:00,93.18,93.33,93.11,93.3,70653.0,93.18,93.33,93.11,93.3,70653.0
2025-06-18 13:05:00,93.3,93.32,93.24,93.28,40499.0,93.3,93.32,93.24,93.28,40499.0
2025-06-18 13:10:00,93.29,93.33,93.23,93.3,45141.0,93.29,93.33,93.23,93.3,45141.0
2025-06-18 13:15:00,93.3,93.32,93.12,93.13,63976.0,93.3,93.32,93.12,93.13,63976.0
2025-06-18 13:20:00,93.13,93.13,92.86,92.98,106797.0,93.13,93.13,92.86,92.98,106797.0
2025-06-18 13:25:00,92.98,93.06,92.86,92.89,64638.0,92.98,93.06,92.86,92.89,64638.0
2025-06-18 13:30:00,92.89,92.95,92.71,92.76,45617.0,92.89,92.95,92.71,92.76,45617.0
2025-06-18 13:35:00,92.76,92.85,92.66,92.84,33740.0,92.76,92.85,92.66,92.84,33740.0
2025-06-18 13:40:00,92.84,93.01,92.83,92.97,34788.0,92.84,93.01,92.83,92.97,34788.0
2025-06-18 13:45:00,92.98,93.07,92.98,92.99,47044.0,92.98,93.07,92.98,92.99,47044.0
2025-06-18 13:50:00,93.0,93.1,92.93,93.06,42800.0,93.0,93.1,92.93,93.06,42800.0
2025-06-18 13:55:00,93.07,93.3,93.06,93.24,39882.0,93.07,93.3,93.06,93.24,39882.0
2025-06-18 14:00:00,93.27,93.6,92.9,92.9,57531.0,93.27,93.6,92.9,92.9,57531.0
2025-06-18 14:05:00,92.9,93.1,92.81,92.94,32065.0,92.9,93.1,92.81,92.94,32065.0
2025-06-18 14:10:00,92.93,93.07,92.86,93.01,24766.0,92.93,93.07,92.86,93.01,24766.0
2025-06-18 14:15:00,93.0,93.06,92.9,92.9,22436.0,93.0,93.06,92.9,92.9,22436.0
2025-06-18 14:20:00,92.9,93.01,92.7,92.83,105512.0,92.9,93.01,92.7,92.83,105512.0
2025-06-18 14:25:00,92.83,93.0,92.79,92.97,21783.0,92.83,93.0,92.79,92.97,21783.0
2025-06-18 14:30:00,92.95,93.17,92.86,93.13,19870.0,92.95,93.17,92.86,93.13,19870.0
2025-06-18 14:35:00,93.14,93.14,92.84,92.94,76096.0,93.14,93.14,92.84,92.94,76096.0
2025-06-18 14:40:00,92.93,93.08,92.9,92.96,76586.0,92.93,93.08,92.9,92.96,76586.0
2025-06-18 14:45:00,92.95,92.95,92.64,92.73,32354.0,92.95,92.95,92.64,92.73,32354.0
2025-06-18 14:50:00,92.72,92.73,92.32,92.41,31261.0,92.72,92.73,92.32,92.41,31261.0
2025-06-18 14:55:00,92.32,92.32,91.85,91.94,57377.0,92.32,92.32,91.85,91.94,57377.0
2025-06-18 15:00:00,91.89,92.3,91.8,92.28,42599.0,91.89,92.3,91.8,92.28,42599.0
2025-06-18 15:05:00,92.29,92.38,92.08,92.13,29191.0,92.29,92.38,92.08,92.13,29191.0
2025-06-18 15:10:00,92.13,92.5,92.0,92.46,37477.0,92.13,92.5,92.0,92.46,37477.0
2025-06-18 15:15:00,92.39,92.46,92.28,92.46,31284.0,92.39,92.46,92.28,92.46,31284.0
2025-06-18 15:20:00,92.45,92.67,92.4,92.54,72363.0,92.45,92.67,92.4,92.54,72363.0
2025-06-18 15:25:00,92.54,92.64,92.11,92.2,115754.0,92.54,92.64,92.11,92.2,115754.0
2025-06-18 15:30:00,92.16,92.41,92.11,92.39,56206.0,92.16,92.41,92.11,92.39,56206.0
2025-06-18 15:35:00,92.36,92.59,92.33,92.54,47007.0,92.36,92.59,92.33,92.54,47007.0
2025-06-18 15:40:00,92.56,92.69,92.5,92.65,54202.0,92.56,92.69,92.5,92.65,54202.0
2025-06-18 15:45:00,92.65,92.67,92.44,92.45,69482.0,92.65,92.67,92.44,92.45,69482.0
2025-06-18 15:50:00,92.45,92.51,92.05,92.06,128225.0,92.45,92.51,92.05,92.06,128225.0
2025-06-18 15:55:00,92.09,92.29,92.04,92.28,443082.0,92.09,92.29,92.04,92.28,443082.0
2025-06-20 09:30:00,93.05,93.43,92.38,92.45,1433540.0,93.05,93.43,92.38,92.45,1433540.0
2025-06-20 09:35:00,92.44,92.84,92.3,92.68,70569.0,92.44,92.84,92.3,92.68,70569.0
2025-06-20 09:40:00,92.73,93.0,92.67,92.85,33262.0,92.73,93.0,92.67,92.85,33262.0
2025-06-20 09:45:00,92.85,93.03,92.63,92.8,31924.0,92.85,93.03,92.63,92.8,31924.0
2025-06-20 09:50:00,92.75,92.8,92.57,92.64,33727.0,92.75,92.8,92.57,92.64,33727.0
2025-06-20 09:55:00,92.67,92.79,92.45,92.46,25736.0,92.67,92.79,92.45,92.46,25736.0
2025-06-20 10:00:00,92.48,92.65,92.37,92.56,41298.0,92.48,92.65,92.37,92.56,41298.0
2025-06-20 10:05:00,92.57,92.61,92.06,92.29,38122.0,92.57,92.61,92.06,92.29,38122.0
2025-06-20 10:10:00,92.25,92.43,92.15,92.35,43854.0,92.25,92.43,92.15,92.35,43854.0
2025-06-20 10:15:00,92.39,92.4,92.09,92.22,33624.0,92.39,92.4,92.09,92.22,33624.0
2025-06-20 10:20:00,92.2,92.27,91.79,91.8,31765.0,92.2,92.27,91.79,91.8,31765.0
2025-06-20 10:25:00,91.79,92.08,91.73,92.07,37228.0,91.79,92.08,91.73,92.07,37228.0
2025-06-20 10:30:00,92.03,92.16,91.99,92.06,37802.0,92.03,92.16,91.99,92.06,37802.0
2025-06-20 10:35:00,92.06,92.24,92.02,92.22,28816.0,92.06,92.24,92.02,92.22,28816.0
2025-06-20 10:40:00,92.21,92.31,90.22,90.33,442172.0,92.21,92.31,90.22,90.33,442172.0
2025-06-20 10:45:00,90.3,90.3,88.47,88.97,693029.0,90.3,90.3,88.47,88.97,693029.0
2025-06-20 10:50:00,88.93,89.07,87.78,88.22,764986.0,88.93,89.07,87.78,88.22,764986.0
2025-06-20 10:55:00,88.23,88.71,87.75,88.36,386169.0,88.23,88.71,87.75,88.36,386169.0
2025-06-20 11:00:00,88.34,88.44,87.87,87.99,229875.0,88.34,88.44,87.87,87.99,229875.0
2025-06-20 11:05:00,87.97,88.34,87.88,88.25,312405.0,87.97,88.34,87.88,88.25,312405.0
2025-06-20 11:10:00,88.27,88.31,87.78,88.29,240947.0,88.27,88.31,87.78,88.29,240947.0
2025-06-20 11:15:00,88.3,88.89,88.23,88.82,249636.0,88.3,88.89,88.23,88.82,249636.0
2025-06-20 11:20:00,88.82,89.38,88.71,89.37,132183.0,88.82,89.38,88.71,89.37,132183.0
2025-06-20 11:25:00,89.37,89.48,89.27,89.45,143667.0,89.37,89.48,89.27,89.45,143667.0
2025-06-20 11:30:00,89.44,89.76,89.31,89.75,127497.0,89.44,89.76,89.31,89.75,127497.0
2025-06-20 11:35:00,89.76,90.12,89.72,89.93,73901.0,89.76,90.12,89.72,89.93,73901.0
2025-06-20 11:40:00,89.91,89.97,89.63,89.85,40315.0,89.91,89.97,89.63,89.85,40315.0
2025-06-20 11:45:00,89.88,89.97,89.73,89.95,61775.0,89.88,89.97,89.73,89.95,61775.0
2025-06-20 11:50:00,89.96,89.98,89.63,89.63,125867.0,89.96,89.98,89.63,89.63,125867.0
2025-06-20 11:55:00,89.64,89.68,89.51,89.59,43958.0,89.64,89.68,89.51,89.59,43958.0
2025-06-20 12:00:00,89.61,89.76,89.58,89.76,45302.0,89.61,89.76,89.58,89.76,45302.0
2025-06-20 12:05:00,89.75,89.91,89.69,89.91,37463.0,89.75,89.91,89.69,89.91,37463.0
2025-06-20 12:10:00,89.91,90.12,89.91,90.03,41237.0,89.91,90.12,89.91,90.03,41237.0
2025-06-20 12:15:00,90.04,90.07,89.82,89.93,29367.0,90.04,90.07,89.82,89.93,29367.0
2025-06-20 12:20:00,89.93,90.01,89.77,89.94,76086.0,89.93,90.01,89.77,89.94,76086.0
2025-06-20 12:25:00,89.94,89.97,89.8,89.88,36702.0,89.94,89.97,89.8,89.88,36702.0
2025-06-20 12:30:00,89.89,90.09,89.89,90.08,25051.0,89.89,90.09,89.89,90.08,25051.0
2025-06-20 12:35:00,90.08,90.12,89.99,90.02,21140.0,90.08,90.12,89.99,90.02,21140.0
2025-06-20 12:40:00,90.01,90.11,89.94,90.09,27061.0,90.01,90.11,89.94,90.09,27061.0
2025-06-20 12:45:00,90.1,90.22,90.03,90.07,20543.0,90.1,90.22,90.03,90.07,20543.0
2025-06-20 12:50:00,90.07,90.26,90.07,90.26,15767.0,90.07,90.26,90.07,90.26,15767.0
2025-06-20 12:55:00,90.26,90.39,90.15,90.24,51161.0,90.26,90.39,90.15,90.24,51161.0
2025-06-20 13:00:00,90.24,90.27,89.95,89.95,60341.0,90.24,90.27,89.95,89.95,60341.0
2025-06-20 13:05:00,89.94,90.03,89.86,90.01,66432.0,89.94,90.03,89.86,90.01,66432.0
2025-06-20 13:10:00,90.04,90.1,89.99,90.06,46788.0,90.04,90.1,89.99,90.06,46788.0
2025-06-20 13:15:00,90.06,90.16,89.95,89.96,65370.0,90.06,90.16,89.95,89.96,65370.0
2025-06-20 13:20:00,89.95,90.02,89.81,89.84,36499.0,89.95,90.02,89.81,89.84,36499.0
2025-06-20 13:25:00,89.85,89.89,89.46,89.46,57720.0,89.85,89.89,89.46,89.46,57720.0
2025-06-20 13:30:00,89.46,89.63,89.34,89.63,86571.0,89.46,89.63,89.34,89.63,86571.0
2025-06-20 13:35:00,89.63,89.72,89.4,89.53,35056.0,89.63,89.72,89.4,89.53,35056.0
2025-06-20 13:40:00,89.53,89.88,89.53,89.71,48895.0,89.53,89.88,89.53,89.71,48895.0
2025-06-20 13:45:00,89.7,89.79,89.69,89.78,25797.0,89.7,89.79,89.69,89.78,25797.0
2025-06-20 13:50:00,89.77,89.91,89.77,89.89,29872.0,89.77,89.91,89.77,89.89,29872.0
2025-06-20 13:55:00,89.89,89.96,89.87,89.94,27829.0,89.89,89.96,89.87,89.94,27829.0
2025-06-20 14:00:00,89.94,89.99,89.82,89.97,34054.0,89.94,89.99,89.82,89.97,34054.0
2025-06-20 14:05:00,89.97,90.06,89.88,90.03,95799.0,89.97,90.06,89.88,90.03,95799.0
2025-06-20 14:10:00,90.04,90.09,90.0,90.09,25062.0,90.04,90.09,90.0,90.09,25062.0
2025-06-20 14:15:00,90.11,90.34,90.03,90.3,35017.0,90.11,90.34,90.03,90.3,35017.0
2025-06-20 14:20:00,90.31,90.33,90.18,90.23,63485.0,90.31,90.33,90.18,90.23,63485.0
2025-06-20 14:25:00,90.23,90.25,90.12,90.22,67740.0,90.23,90.25,90.12,90.22,67740.0
2025-06-20 14:30:00,90.22,90.31,90.17,90.28,48833.0,90.22,90.31,90.17,90.28,48833.0
2025-06-20 14:35:00,90.27,90.32,90.13,90.14,37927.0,90.27,90.32,90.13,90.14,37927.0
2025-06-20 14:40:00,90.14,90.16,90.05,90.12,42221.0,90.14,90.16,90.05,90.12,42221.0
2025-06-20 14:45:00,90.12,90.15,90.03,90.04,32095.0,90.12,90.15,90.03,90.04,32095.0
2025-06-20 14:50:00,90.04,90.17,90.02,90.09,48864.0,90.04,90.17,90.02,90.09,48864.0
2025-06-20 14:55:00,90.07,90.09,89.79,89.81,55893.0,90.07,90.09,89.79,89.81,55893.0
2025-06-20 15:00:00,89.8,89.94,89.76,89.8,55065.0,89.8,89.94,89.76,89.8,55065.0
2025-06-20 15:05:00,89.76,89.97,89.73,89.95,51673.0,89.76,89.97,89.73,89.95,51673.0
2025-06-20 15:10:00,89.95,90.08,89.92,90.0,51255.0,89.95,90.08,89.92,90.0,51255.0
2025-06-20 15:15:00,89.99,90.15,89.95,90.11,42267.0,89.99,90.15,89.95,90.11,42267.0
2025-06-20 15:20:00,90.11,90.33,90.09,90.27,50243.0,90.11,90.33,90.09,90.27,50243.0
2025-06-20 15:25:00,90.26,90.39,90.15,90.35,172833.0,90.26,90.39,90.15,90.35,172833.0
2025-06-20 15:30:00,90.34,90.47,90.32,90.47,103131.0,90.34,90.47,90.32,90.47,103131.0
2025-06-20 15:35:00,90.46,90.49,90.33,90.34,96982.0,90.46,90.49,90.33,90.34,96982.0
2025-06-20 15:40:00,90.34,90.43,90.34,90.38,61304.0,90.34,90.43,90.34,90.38,61304.0
2025-06-20 15:45:00,90.37,90.41,90.32,90.36,163388.0,90.37,90.41,90.32,90.36,163388.0
2025-06-20 15:50:00,90.36,90.46,90.16,90.43,385786.0,90.36,90.46,90.16,90.43,385786.0
2025-06-20 15:55:00,90.43,90.54,90.41,90.48,621604.0,90.43,90.54,90.41,90.48,621604.0